31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 184900 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 6841 |
| 3 | 20240717 | 184800 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 4 | 20240717 | 184700 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 5 | 20240717 | 184600 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 6 | 20240717 | 184500 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 7 | 20240717 | 184400 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 8 | 20240717 | 184300 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 9 | 20240717 | 184200 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 10 | 20240717 | 184100 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 11 | 20240717 | 184000 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 12 | 20240717 | 183900 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 13 | 20240717 | 183800 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 14 | 20240717 | 183700 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 15 | 20240717 | 183600 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 16 | 20240717 | 183500 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 17 | 20240717 | 183400 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 18 | 20240717 | 183300 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 19 | 20240717 | 183200 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 20 | 20240717 | 183100 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 21 | 20240717 | 183000 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 22 | 20240717 | 182900 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 23 | 20240717 | 182800 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 24 | 20240717 | 182700 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 25 | 20240717 | 182600 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 26 | 20240717 | 182500 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 27 | 20240717 | 182400 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 28 | 20240717 | 182300 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 29 | 20240717 | 182200 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 30 | 20240717 | 182100 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 31 | 20240717 | 182000 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 32 | 20240717 | 181900 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 6841 |
| 33 | 20240717 | 181800 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 34 | 20240717 | 181700 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 35 | 20240717 | 181600 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 36 | 20240717 | 181500 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 37 | 20240717 | 181400 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 38 | 20240717 | 181300 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 39 | 20240717 | 181200 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 40 | 20240717 | 181100 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 41 | 20240717 | 181000 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 42 | 20240717 | 180900 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 43 | 20240717 | 180800 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 44 | 20240717 | 180700 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 45 | 20240717 | 180600 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 46 | 20240717 | 180500 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 47 | 20240717 | 180400 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 48 | 20240717 | 180300 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 49 | 20240717 | 180200 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 50 | 20240717 | 180100 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 51 | 20240717 | 180000 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 52 | 20240717 | 175900 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 53 | 20240717 | 175800 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 54 | 20240717 | 175700 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 55 | 20240717 | 175600 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 56 | 20240717 | 175500 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 57 | 20240717 | 175400 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 58 | 20240717 | 175300 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 59 | 20240717 | 175200 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 60 | 20240717 | 175100 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 61 | 20240717 | 175000 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 62 | 20240717 | 174900 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 6841 |
| 63 | 20240717 | 174800 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 64 | 20240717 | 174700 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 65 | 20240717 | 174600 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 66 | 20240717 | 174500 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 67 | 20240717 | 174400 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 68 | 20240717 | 174300 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 69 | 20240717 | 174200 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 70 | 20240717 | 174100 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 71 | 20240717 | 174000 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 72 | 20240717 | 173900 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 73 | 20240717 | 173800 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 74 | 20240717 | 173700 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 75 | 20240717 | 173600 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 76 | 20240717 | 173500 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 77 | 20240717 | 173400 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 78 | 20240717 | 173300 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 79 | 20240717 | 173200 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 80 | 20240717 | 173100 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 81 | 20240717 | 173000 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 82 | 20240717 | 172900 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 83 | 20240717 | 172800 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 84 | 20240717 | 172700 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 85 | 20240717 | 172600 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 86 | 20240717 | 172500 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 87 | 20240717 | 172400 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 88 | 20240717 | 172300 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 89 | 20240717 | 172200 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 90 | 20240717 | 172100 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 91 | 20240717 | 172000 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 92 | 20240717 | 171900 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 6841 |
| 93 | 20240717 | 171800 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 94 | 20240717 | 171700 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 95 | 20240717 | 171600 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 96 | 20240717 | 171500 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 97 | 20240717 | 171400 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 98 | 20240717 | 171300 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 99 | 20240717 | 171200 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 100 | 20240717 | 171100 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 101 | 20240717 | 171000 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 102 | 20240717 | 170900 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 103 | 20240717 | 170800 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 104 | 20240717 | 170700 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 105 | 20240717 | 170600 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 106 | 20240717 | 170500 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 107 | 20240717 | 170400 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 108 | 20240717 | 170300 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 109 | 20240717 | 170200 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 110 | 20240717 | 170100 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 111 | 20240717 | 170000 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 112 | 20240717 | 165900 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 113 | 20240717 | 165800 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 114 | 20240717 | 165700 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 115 | 20240717 | 165600 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 116 | 20240717 | 165500 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 117 | 20240717 | 165400 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 118 | 20240717 | 165300 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 119 | 20240717 | 165200 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 120 | 20240717 | 165100 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 121 | 20240717 | 165000 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 122 | 20240717 | 164900 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 6841 |
| 123 | 20240717 | 164800 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 124 | 20240717 | 164700 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 125 | 20240717 | 164600 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 126 | 20240717 | 164500 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 127 | 20240717 | 164400 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 128 | 20240717 | 164300 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 129 | 20240717 | 164200 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 130 | 20240717 | 164100 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 131 | 20240717 | 164000 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 132 | 20240717 | 163900 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 133 | 20240717 | 163800 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 134 | 20240717 | 163700 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 135 | 20240717 | 163600 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 136 | 20240717 | 163500 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 137 | 20240717 | 163400 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 138 | 20240717 | 163300 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 139 | 20240717 | 163200 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 140 | 20240717 | 163100 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 141 | 20240717 | 163000 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 142 | 20240717 | 162900 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 143 | 20240717 | 162800 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 144 | 20240717 | 162700 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 145 | 20240717 | 162600 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 146 | 20240717 | 162500 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 147 | 20240717 | 162400 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 148 | 20240717 | 162300 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 149 | 20240717 | 162200 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 150 | 20240717 | 162100 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 151 | 20240717 | 162000 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 152 | 20240717 | 161900 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 6841 |
| 153 | 20240717 | 161800 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 154 | 20240717 | 161700 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 155 | 20240717 | 161600 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 156 | 20240717 | 161500 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 157 | 20240717 | 161400 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 158 | 20240717 | 161300 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 159 | 20240717 | 161200 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 160 | 20240717 | 161100 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 161 | 20240717 | 161000 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 162 | 20240717 | 160900 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 163 | 20240717 | 160800 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 164 | 20240717 | 160700 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 165 | 20240717 | 160600 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 166 | 20240717 | 160500 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 167 | 20240717 | 160400 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 168 | 20240717 | 160300 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 169 | 20240717 | 160200 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 170 | 20240717 | 160100 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 171 | 20240717 | 160000 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 172 | 20240717 | 155900 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 173 | 20240717 | 155800 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 174 | 20240717 | 155700 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 175 | 20240717 | 155600 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 176 | 20240717 | 155500 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 177 | 20240717 | 155400 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 178 | 20240717 | 155300 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 179 | 20240717 | 155200 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 180 | 20240717 | 155100 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 181 | 20240717 | 155000 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 182 | 20240717 | 154900 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 6841 |
| 183 | 20240717 | 154800 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 184 | 20240717 | 154700 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 185 | 20240717 | 154600 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 186 | 20240717 | 154500 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 187 | 20240717 | 154400 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 188 | 20240717 | 154300 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 189 | 20240717 | 154200 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 190 | 20240717 | 154100 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 191 | 20240717 | 154000 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 192 | 20240717 | 153900 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 193 | 20240717 | 153800 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 194 | 20240717 | 153700 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 195 | 20240717 | 153600 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 196 | 20240717 | 153500 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 197 | 20240717 | 153400 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 198 | 20240717 | 153300 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 199 | 20240717 | 153200 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 200 | 20240717 | 153100 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 0 |
| 201 | 20240717 | 153000 | 3502506650 | 21250 | 21250 | 21250 | 21250 | 6841 |
| 202 | 20240717 | 152900 | 3357135400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 203 | 20240717 | 152800 | 3357135400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 204 | 20240717 | 152700 | 3357135400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 205 | 20240717 | 152600 | 3357135400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 206 | 20240717 | 152500 | 3357135400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 207 | 20240717 | 152400 | 3357135400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 208 | 20240717 | 152300 | 3357135400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 209 | 20240717 | 152200 | 3357135400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 210 | 20240717 | 152100 | 3357135400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 211 | 20240717 | 152000 | 3357135400 | 21200 | 21200 | 21200 | 21200 | 0 |
| 212 | 20240717 | 151900 | 3357135400 | 21200 | 21300 | 21300 | 21200 | 45 |
| 213 | 20240717 | 151800 | 3356179750 | 21300 | 21250 | 21300 | 21200 | 251 |
| 214 | 20240717 | 151700 | 3350849150 | 21250 | 21250 | 21300 | 21250 | 242 |
| 215 | 20240717 | 151600 | 3345706000 | 21250 | 21250 | 21300 | 21250 | 280 |
| 216 | 20240717 | 151500 | 3339749350 | 21250 | 21250 | 21300 | 21250 | 416 |
| 217 | 20240717 | 151400 | 3330905700 | 21250 | 21250 | 21300 | 21250 | 202 |
| 218 | 20240717 | 151300 | 3326613100 | 21250 | 21250 | 21300 | 21250 | 178 |
| 219 | 20240717 | 151200 | 3322830400 | 21250 | 21300 | 21300 | 21250 | 236 |
| 220 | 20240717 | 151100 | 3317814800 | 21250 | 21250 | 21300 | 21250 | 180 |
| 221 | 20240717 | 151000 | 3313988800 | 21300 | 21200 | 21300 | 21200 | 1230 |
| 222 | 20240717 | 150900 | 3287843400 | 21200 | 21200 | 21250 | 21200 | 304 |
| 223 | 20240717 | 150800 | 3281393300 | 21200 | 21200 | 21250 | 21200 | 169 |
| 224 | 20240717 | 150700 | 3277809050 | 21250 | 21200 | 21250 | 21200 | 198 |
| 225 | 20240717 | 150600 | 3273604850 | 21200 | 21250 | 21250 | 21200 | 552 |
| 226 | 20240717 | 150500 | 3261887400 | 21250 | 21200 | 21300 | 21200 | 664 |
| 227 | 20240717 | 150400 | 3247783750 | 21200 | 21200 | 21250 | 21200 | 787 |
| 228 | 20240717 | 150300 | 3231070950 | 21200 | 21200 | 21250 | 21200 | 242 |
| 229 | 20240717 | 150200 | 3225938850 | 21250 | 21200 | 21250 | 21200 | 222 |
| 230 | 20240717 | 150100 | 3221230950 | 21200 | 21200 | 21250 | 21200 | 62 |
| 231 | 20240717 | 150000 | 3219916000 | 21200 | 21250 | 21300 | 21200 | 701 |
| 232 | 20240717 | 145900 | 3205020400 | 21250 | 21200 | 21300 | 21200 | 277 |
| 233 | 20240717 | 145800 | 3199141000 | 21250 | 21250 | 21300 | 21200 | 2643 |
| 234 | 20240717 | 145700 | 3142958800 | 21300 | 21300 | 21300 | 21250 | 1199 |
| 235 | 20240717 | 145600 | 3117472050 | 21300 | 21200 | 21300 | 21200 | 834 |
| 236 | 20240717 | 145500 | 3099758550 | 21250 | 21200 | 21250 | 21200 | 97 |
| 237 | 20240717 | 145400 | 3097701000 | 21250 | 21200 | 21250 | 21200 | 252 |
| 238 | 20240717 | 145300 | 3092356900 | 21200 | 21200 | 21250 | 21200 | 412 |
| 239 | 20240717 | 145200 | 3083612400 | 21200 | 21200 | 21250 | 21200 | 28 |
| 240 | 20240717 | 145100 | 3083018600 | 21200 | 21200 | 21300 | 21200 | 486 |
| 241 | 20240717 | 145000 | 3072699950 | 21200 | 21200 | 21300 | 21200 | 348 |
| 242 | 20240717 | 144900 | 3065314750 | 21200 | 21250 | 21300 | 21200 | 381 |
| 243 | 20240717 | 144800 | 3057218750 | 21250 | 21200 | 21300 | 21200 | 382 |
| 244 | 20240717 | 144700 | 3049094850 | 21250 | 21200 | 21300 | 21200 | 246 |
| 245 | 20240717 | 144600 | 3043870650 | 21250 | 21250 | 21300 | 21250 | 938 |
| 246 | 20240717 | 144500 | 3023937950 | 21250 | 21250 | 21300 | 21250 | 149 |
| 247 | 20240717 | 144400 | 3020771550 | 21250 | 21250 | 21300 | 21200 | 988 |
| 248 | 20240717 | 144300 | 2999776600 | 21250 | 21250 | 21300 | 21250 | 97 |
| 249 | 20240717 | 144200 | 2997715250 | 21250 | 21250 | 21300 | 21250 | 193 |
| 250 | 20240717 | 144100 | 2993613800 | 21250 | 21250 | 21300 | 21250 | 273 |
| 251 | 20240717 | 144000 | 2987812350 | 21250 | 21200 | 21250 | 21200 | 632 |
| 252 | 20240717 | 143900 | 2974386050 | 21200 | 21250 | 21250 | 21200 | 1082 |
| 253 | 20240717 | 143800 | 2951400050 | 21250 | 21250 | 21300 | 21250 | 456 |
| 254 | 20240717 | 143700 | 2941709900 | 21250 | 21250 | 21300 | 21250 | 112 |
| 255 | 20240717 | 143600 | 2939328850 | 21250 | 21250 | 21300 | 21250 | 247 |
| 256 | 20240717 | 143500 | 2934079550 | 21250 | 21250 | 21300 | 21250 | 193 |
| 257 | 20240717 | 143400 | 2929978200 | 21250 | 21250 | 21300 | 21250 | 74 |
| 258 | 20240717 | 143300 | 2928405300 | 21250 | 21200 | 21300 | 21200 | 253 |
| 259 | 20240717 | 143200 | 2923031550 | 21300 | 21200 | 21300 | 21200 | 151 |
| 260 | 20240717 | 143100 | 2919829450 | 21250 | 21200 | 21300 | 21200 | 379 |
| 261 | 20240717 | 143000 | 2911779450 | 21200 | 21200 | 21250 | 21200 | 285 |
| 262 | 20240717 | 142900 | 2905737200 | 21250 | 21250 | 21250 | 21200 | 712 |
| 263 | 20240717 | 142800 | 2890609500 | 21200 | 21300 | 21300 | 21200 | 351 |
| 264 | 20240717 | 142700 | 2883149250 | 21250 | 21250 | 21300 | 21250 | 3387 |
| 265 | 20240717 | 142600 | 2811170300 | 21250 | 21250 | 21300 | 21250 | 507 |
| 266 | 20240717 | 142500 | 2800396400 | 21250 | 21250 | 21300 | 21250 | 219 |
| 267 | 20240717 | 142400 | 2795742400 | 21250 | 21250 | 21300 | 21250 | 349 |
| 268 | 20240717 | 142300 | 2788325850 | 21250 | 21250 | 21300 | 21250 | 240 |
| 269 | 20240717 | 142200 | 2783225650 | 21250 | 21250 | 21300 | 21250 | 116 |
| 270 | 20240717 | 142100 | 2780760300 | 21250 | 21250 | 21300 | 21250 | 302 |
| 271 | 20240717 | 142000 | 2774342400 | 21250 | 21250 | 21300 | 21250 | 621 |
| 272 | 20240717 | 141900 | 2761128400 | 21200 | 21250 | 21300 | 21200 | 133 |
| 273 | 20240717 | 141800 | 2758305200 | 21250 | 21250 | 21300 | 21200 | 380 |
| 274 | 20240717 | 141700 | 2750230150 | 21250 | 21250 | 21300 | 21250 | 211 |
| 275 | 20240717 | 141600 | 2745746150 | 21250 | 21250 | 21300 | 21250 | 118 |
| 276 | 20240717 | 141500 | 2743238550 | 21250 | 21250 | 21300 | 21200 | 972 |
| 277 | 20240717 | 141400 | 2722584750 | 21250 | 21250 | 21300 | 21250 | 206 |
| 278 | 20240717 | 141300 | 2718207100 | 21250 | 21250 | 21300 | 21250 | 325 |
| 279 | 20240717 | 141200 | 2711300700 | 21250 | 21250 | 21300 | 21250 | 237 |
| 280 | 20240717 | 141100 | 2706263800 | 21250 | 21300 | 21300 | 21250 | 470 |
| 281 | 20240717 | 141000 | 2696275900 | 21250 | 21250 | 21300 | 21250 | 157 |
| 282 | 20240717 | 140900 | 2692939500 | 21250 | 21250 | 21300 | 21250 | 228 |
| 283 | 20240717 | 140800 | 2688094300 | 21250 | 21300 | 21350 | 21250 | 1260 |
| 284 | 20240717 | 140700 | 2661256050 | 21300 | 21300 | 21350 | 21300 | 61 |
| 285 | 20240717 | 140600 | 2659956450 | 21300 | 21300 | 21350 | 21300 | 478 |
| 286 | 20240717 | 140500 | 2649774950 | 21300 | 21300 | 21350 | 21300 | 488 |
| 287 | 20240717 | 140400 | 2639380350 | 21350 | 21350 | 21350 | 21300 | 157 |
| 288 | 20240717 | 140300 | 2636035950 | 21300 | 21350 | 21350 | 21300 | 304 |
| 289 | 20240717 | 140200 | 2629560150 | 21300 | 21350 | 21400 | 21300 | 1670 |
| 290 | 20240717 | 140100 | 2593915350 | 21350 | 21350 | 21400 | 21350 | 663 |
| 291 | 20240717 | 140000 | 2579760200 | 21350 | 21300 | 21350 | 21250 | 2453 |
| 292 | 20240717 | 135900 | 2527415850 | 21300 | 21300 | 21350 | 21300 | 226 |
| 293 | 20240717 | 135800 | 2522601900 | 21300 | 21300 | 21350 | 21300 | 403 |
| 294 | 20240717 | 135700 | 2514017750 | 21300 | 21300 | 21350 | 21300 | 171 |
| 295 | 20240717 | 135600 | 2510375300 | 21300 | 21300 | 21350 | 21300 | 351 |
| 296 | 20240717 | 135500 | 2502898850 | 21300 | 21300 | 21350 | 21300 | 179 |
| 297 | 20240717 | 135400 | 2499085900 | 21300 | 21300 | 21400 | 21300 | 514 |
| 298 | 20240717 | 135300 | 2488118350 | 21300 | 21300 | 21350 | 21300 | 522 |
| 299 | 20240717 | 135200 | 2476988300 | 21300 | 21250 | 21350 | 21250 | 216 |
| 300 | 20240717 | 135100 | 2472383950 | 21300 | 21300 | 21300 | 21250 | 417 |
| 301 | 20240717 | 135000 | 2463506400 | 21300 | 21300 | 21350 | 21300 | 324 |
| 302 | 20240717 | 134900 | 2456604800 | 21300 | 21350 | 21350 | 21300 | 171 |
| 303 | 20240717 | 134800 | 2452962150 | 21300 | 21300 | 21350 | 21250 | 707 |
| 304 | 20240717 | 134700 | 2437891550 | 21300 | 21300 | 21300 | 21300 | 150 |
| 305 | 20240717 | 134600 | 2434696550 | 21300 | 21350 | 21400 | 21300 | 611 |
| 306 | 20240717 | 134500 | 2421659250 | 21350 | 21350 | 21400 | 21350 | 280 |
| 307 | 20240717 | 134400 | 2415681000 | 21350 | 21300 | 21400 | 21300 | 1243 |
| 308 | 20240717 | 134300 | 2389153200 | 21350 | 21300 | 21350 | 21300 | 165 |
| 309 | 20240717 | 134200 | 2385638650 | 21300 | 21300 | 21350 | 21300 | 207 |
| 310 | 20240717 | 134100 | 2381229150 | 21300 | 21300 | 21300 | 21300 | 245 |
| 311 | 20240717 | 134000 | 2376010650 | 21300 | 21300 | 21350 | 21300 | 188 |
| 312 | 20240717 | 133900 | 2372005850 | 21300 | 21300 | 21300 | 21300 | 216 |
| 313 | 20240717 | 133800 | 2367405050 | 21300 | 21300 | 21350 | 21300 | 353 |
| 314 | 20240717 | 133700 | 2359885800 | 21300 | 21300 | 21300 | 21300 | 69 |
| 315 | 20240717 | 133600 | 2358416100 | 21300 | 21300 | 21350 | 21300 | 314 |
| 316 | 20240717 | 133500 | 2351727500 | 21350 | 21350 | 21350 | 21350 | 645 |
| 317 | 20240717 | 133400 | 2337956750 | 21350 | 21300 | 21400 | 21300 | 85 |
| 318 | 20240717 | 133300 | 2336141750 | 21350 | 21350 | 21400 | 21350 | 1940 |
| 319 | 20240717 | 133200 | 2294716750 | 21400 | 21250 | 21400 | 21200 | 7565 |
| 320 | 20240717 | 133100 | 2133129850 | 21250 | 21250 | 21250 | 21250 | 94 |
| 321 | 20240717 | 133000 | 2131132350 | 21250 | 21250 | 21300 | 21250 | 322 |
| 322 | 20240717 | 132900 | 2124289500 | 21250 | 21200 | 21250 | 21200 | 263 |
| 323 | 20240717 | 132800 | 2118703700 | 21250 | 21300 | 21300 | 21250 | 458 |
| 324 | 20240717 | 132700 | 2108970800 | 21250 | 21200 | 21250 | 21200 | 387 |
| 325 | 20240717 | 132600 | 2100747300 | 21200 | 21200 | 21250 | 21150 | 1070 |
| 326 | 20240717 | 132500 | 2078028800 | 21250 | 21200 | 21250 | 21200 | 129 |
| 327 | 20240717 | 132400 | 2075293950 | 21200 | 21200 | 21250 | 21200 | 399 |
| 328 | 20240717 | 132300 | 2066834700 | 21200 | 21250 | 21250 | 21200 | 391 |
| 329 | 20240717 | 132200 | 2058542200 | 21200 | 21250 | 21250 | 21200 | 199 |
| 330 | 20240717 | 132100 | 2054319400 | 21200 | 21200 | 21200 | 21200 | 203 |
| 331 | 20240717 | 132000 | 2050015800 | 21200 | 21250 | 21250 | 21200 | 314 |
| 332 | 20240717 | 131900 | 2043358550 | 21250 | 21200 | 21250 | 21200 | 20 |
| 333 | 20240717 | 131800 | 2042933750 | 21200 | 21200 | 21250 | 21200 | 327 |
| 334 | 20240717 | 131700 | 2036001300 | 21250 | 21200 | 21250 | 21200 | 343 |
| 335 | 20240717 | 131600 | 2028726850 | 21200 | 21250 | 21250 | 21200 | 406 |
| 336 | 20240717 | 131500 | 2020101900 | 21250 | 21250 | 21250 | 21200 | 182 |
| 337 | 20240717 | 131400 | 2016240650 | 21250 | 21200 | 21250 | 21200 | 212 |
| 338 | 20240717 | 131300 | 2011735800 | 21200 | 21200 | 21250 | 21200 | 167 |
| 339 | 20240717 | 131200 | 2008195050 | 21200 | 21250 | 21250 | 21200 | 272 |
| 340 | 20240717 | 131100 | 2002415250 | 21250 | 21250 | 21250 | 21200 | 216 |
| 341 | 20240717 | 131000 | 1997833900 | 21200 | 21250 | 21250 | 21200 | 193 |
| 342 | 20240717 | 130900 | 1993732900 | 21250 | 21250 | 21300 | 21250 | 169 |
| 343 | 20240717 | 130800 | 1990141300 | 21250 | 21250 | 21250 | 21200 | 414 |
| 344 | 20240717 | 130700 | 1981345850 | 21300 | 21250 | 21300 | 21250 | 159 |
| 345 | 20240717 | 130600 | 1977966700 | 21250 | 21250 | 21250 | 21250 | 172 |
| 346 | 20240717 | 130500 | 1974311700 | 21300 | 21250 | 21300 | 21250 | 471 |
| 347 | 20240717 | 130400 | 1964293200 | 21250 | 21250 | 21250 | 21250 | 59 |
| 348 | 20240717 | 130300 | 1963039450 | 21250 | 21200 | 21300 | 21200 | 323 |
| 349 | 20240717 | 130200 | 1956177900 | 21250 | 21300 | 21300 | 21200 | 326 |
| 350 | 20240717 | 130100 | 1949257400 | 21250 | 21250 | 21300 | 21250 | 303 |
| 351 | 20240717 | 130000 | 1942818300 | 21250 | 21250 | 21300 | 21250 | 272 |
| 352 | 20240717 | 125900 | 1937038250 | 21250 | 21250 | 21300 | 21250 | 283 |
| 353 | 20240717 | 125800 | 1931024050 | 21250 | 21200 | 21250 | 21200 | 489 |
| 354 | 20240717 | 125700 | 1920638450 | 21200 | 21250 | 21300 | 21200 | 478 |
| 355 | 20240717 | 125600 | 1910483600 | 21250 | 21200 | 21250 | 21200 | 138 |
| 356 | 20240717 | 125500 | 1907551900 | 21200 | 21250 | 21300 | 21200 | 304 |
| 357 | 20240717 | 125400 | 1901093850 | 21250 | 21250 | 21300 | 21250 | 998 |
| 358 | 20240717 | 125300 | 1879886200 | 21250 | 21250 | 21300 | 21250 | 349 |
| 359 | 20240717 | 125200 | 1872469550 | 21300 | 21250 | 21300 | 21250 | 241 |
| 360 | 20240717 | 125100 | 1867348250 | 21250 | 21250 | 21300 | 21250 | 145 |
| 361 | 20240717 | 125000 | 1864266650 | 21250 | 21300 | 21300 | 21250 | 285 |
| 362 | 20240717 | 124900 | 1858210300 | 21250 | 21300 | 21300 | 21250 | 86 |
| 363 | 20240717 | 124800 | 1856382350 | 21250 | 21250 | 21250 | 21250 | 248 |
| 364 | 20240717 | 124700 | 1851112350 | 21300 | 21250 | 21300 | 21250 | 270 |
| 365 | 20240717 | 124600 | 1845374450 | 21250 | 21250 | 21250 | 21250 | 0 |
| 366 | 20240717 | 124500 | 1845374450 | 21250 | 21300 | 21300 | 21250 | 269 |
| 367 | 20240717 | 124400 | 1839657800 | 21250 | 21250 | 21300 | 21250 | 138 |
| 368 | 20240717 | 124300 | 1836725250 | 21300 | 21250 | 21350 | 21250 | 1651 |
| 369 | 20240717 | 124200 | 1801574800 | 21250 | 21250 | 21300 | 21200 | 335 |
| 370 | 20240717 | 124100 | 1794454000 | 21300 | 21300 | 21300 | 21250 | 132 |
| 371 | 20240717 | 124000 | 1791648550 | 21200 | 21200 | 21250 | 21200 | 144 |
| 372 | 20240717 | 123900 | 1788594300 | 21250 | 21200 | 21300 | 21200 | 168 |
| 373 | 20240717 | 123800 | 1785024550 | 21250 | 21250 | 21250 | 21250 | 222 |
| 374 | 20240717 | 123700 | 1780307050 | 21250 | 21300 | 21300 | 21200 | 124 |
| 375 | 20240717 | 123600 | 1777672300 | 21250 | 21250 | 21250 | 21250 | 266 |
| 376 | 20240717 | 123500 | 1772019800 | 21250 | 21300 | 21300 | 21250 | 268 |
| 377 | 20240717 | 123400 | 1766324400 | 21250 | 21250 | 21300 | 21250 | 280 |
| 378 | 20240717 | 123300 | 1760374350 | 21250 | 21250 | 21300 | 21250 | 458 |
| 379 | 20240717 | 123200 | 1750641450 | 21250 | 21200 | 21250 | 21200 | 141 |
| 380 | 20240717 | 123100 | 1747645850 | 21300 | 21250 | 21300 | 21250 | 60 |
| 381 | 20240717 | 123000 | 1746370500 | 21250 | 21250 | 21300 | 21250 | 242 |
| 382 | 20240717 | 122900 | 1741227950 | 21250 | 21300 | 21300 | 21250 | 163 |
| 383 | 20240717 | 122800 | 1737763550 | 21300 | 21250 | 21300 | 21250 | 143 |
| 384 | 20240717 | 122700 | 1734724700 | 21250 | 21250 | 21250 | 21250 | 225 |
| 385 | 20240717 | 122600 | 1729943450 | 21300 | 21300 | 21300 | 21250 | 253 |
| 386 | 20240717 | 122500 | 1724566200 | 21250 | 21250 | 21250 | 21250 | 116 |
| 387 | 20240717 | 122400 | 1722101200 | 21250 | 21300 | 21300 | 21250 | 326 |
| 388 | 20240717 | 122300 | 1715163450 | 21250 | 21250 | 21300 | 21200 | 1102 |
| 389 | 20240717 | 122200 | 1691731300 | 21300 | 21250 | 21300 | 21250 | 107 |
| 390 | 20240717 | 122100 | 1689457200 | 21250 | 21250 | 21300 | 21250 | 166 |
| 391 | 20240717 | 122000 | 1685929650 | 21300 | 21300 | 21300 | 21250 | 114 |
| 392 | 20240717 | 121900 | 1683506700 | 21300 | 21250 | 21300 | 21250 | 386 |
| 393 | 20240717 | 121800 | 1675296950 | 21300 | 21250 | 21300 | 21250 | 28 |
| 394 | 20240717 | 121700 | 1674701200 | 21300 | 21300 | 21300 | 21250 | 256 |
| 395 | 20240717 | 121600 | 1669259450 | 21300 | 21300 | 21350 | 21250 | 233 |
| 396 | 20240717 | 121500 | 1664297100 | 21300 | 21350 | 21350 | 21300 | 176 |
| 397 | 20240717 | 121400 | 1660548250 | 21250 | 21250 | 21300 | 21250 | 572 |
| 398 | 20240717 | 121300 | 1648379600 | 21300 | 21300 | 21300 | 21250 | 189 |
| 399 | 20240717 | 121200 | 1644360550 | 21300 | 21250 | 21300 | 21250 | 118 |
| 400 | 20240717 | 121100 | 1641852150 | 21300 | 21300 | 21300 | 21300 | 192 |
| 401 | 20240717 | 121000 | 1637762550 | 21300 | 21300 | 21350 | 21300 | 254 |
| 402 | 20240717 | 120900 | 1632350800 | 21300 | 21250 | 21300 | 21250 | 127 |
| 403 | 20240717 | 120800 | 1629651350 | 21300 | 21300 | 21300 | 21250 | 382 |
| 404 | 20240717 | 120700 | 1621520800 | 21250 | 21250 | 21300 | 21250 | 799 |
| 405 | 20240717 | 120600 | 1604510400 | 21250 | 21200 | 21300 | 21200 | 51 |
| 406 | 20240717 | 120500 | 1603426800 | 21300 | 21300 | 21300 | 21250 | 366 |
| 407 | 20240717 | 120400 | 1595649200 | 21250 | 21250 | 21300 | 21250 | 246 |
| 408 | 20240717 | 120300 | 1590421300 | 21250 | 21300 | 21300 | 21250 | 34 |
| 409 | 20240717 | 120200 | 1589698750 | 21250 | 21250 | 21300 | 21250 | 329 |
| 410 | 20240717 | 120100 | 1582707100 | 21300 | 21250 | 21300 | 21250 | 128 |
| 411 | 20240717 | 120000 | 1579987050 | 21250 | 21300 | 21300 | 21250 | 326 |
| 412 | 20240717 | 115900 | 1573048950 | 21350 | 21250 | 21350 | 21250 | 245 |
| 413 | 20240717 | 115800 | 1567842000 | 21300 | 21250 | 21300 | 21250 | 277 |
| 414 | 20240717 | 115700 | 1561949650 | 21250 | 21250 | 21250 | 21250 | 120 |
| 415 | 20240717 | 115600 | 1559399650 | 21250 | 21250 | 21300 | 21250 | 272 |
| 416 | 20240717 | 115500 | 1553614000 | 21250 | 21300 | 21300 | 21250 | 166 |
| 417 | 20240717 | 115400 | 1550083800 | 21300 | 21300 | 21350 | 21300 | 151 |
| 418 | 20240717 | 115300 | 1546867100 | 21350 | 21300 | 21350 | 21300 | 203 |
| 419 | 20240717 | 115200 | 1542540450 | 21300 | 21300 | 21350 | 21300 | 500 |
| 420 | 20240717 | 115100 | 1531890100 | 21300 | 21300 | 21300 | 21300 | 0 |
| 421 | 20240717 | 115000 | 1531890100 | 21300 | 21300 | 21350 | 21300 | 250 |
| 422 | 20240717 | 114900 | 1526564700 | 21350 | 21300 | 21350 | 21300 | 249 |
| 423 | 20240717 | 114800 | 1521259850 | 21350 | 21400 | 21400 | 21300 | 121 |
| 424 | 20240717 | 114700 | 1518676800 | 21350 | 21250 | 21350 | 21250 | 413 |
| 425 | 20240717 | 114600 | 1509868950 | 21400 | 21300 | 21400 | 21300 | 897 |
| 426 | 20240717 | 114500 | 1490723850 | 21300 | 21250 | 21300 | 21250 | 116 |
| 427 | 20240717 | 114400 | 1488253700 | 21300 | 21350 | 21350 | 21250 | 311 |
| 428 | 20240717 | 114300 | 1481630450 | 21300 | 21300 | 21300 | 21300 | 181 |
| 429 | 20240717 | 114200 | 1477775150 | 21300 | 21350 | 21350 | 21300 | 148 |
| 430 | 20240717 | 114100 | 1474621900 | 21350 | 21350 | 21350 | 21350 | 160 |
| 431 | 20240717 | 114000 | 1471205900 | 21350 | 21350 | 21400 | 21350 | 534 |
| 432 | 20240717 | 113900 | 1459804600 | 21350 | 21350 | 21350 | 21350 | 100 |
| 433 | 20240717 | 113800 | 1457669600 | 21350 | 21400 | 21400 | 21350 | 171 |
| 434 | 20240717 | 113700 | 1454018350 | 21350 | 21400 | 21400 | 21350 | 367 |
| 435 | 20240717 | 113600 | 1446178950 | 21350 | 21400 | 21400 | 21350 | 54 |
| 436 | 20240717 | 113500 | 1445024950 | 21400 | 21350 | 21400 | 21350 | 249 |
| 437 | 20240717 | 113400 | 1439708750 | 21350 | 21350 | 21350 | 21350 | 237 |
| 438 | 20240717 | 113300 | 1434648800 | 21400 | 21350 | 21400 | 21300 | 1744 |
| 439 | 20240717 | 113200 | 1397414500 | 21400 | 21400 | 21400 | 21350 | 268 |
| 440 | 20240717 | 113100 | 1391692400 | 21400 | 21350 | 21400 | 21350 | 174 |
| 441 | 20240717 | 113000 | 1387977150 | 21350 | 21400 | 21400 | 21350 | 173 |
| 442 | 20240717 | 112900 | 1384280450 | 21400 | 21350 | 21400 | 21350 | 295 |
| 443 | 20240717 | 112800 | 1377981800 | 21400 | 21350 | 21400 | 21350 | 1214 |
| 444 | 20240717 | 112700 | 1352062850 | 21350 | 21350 | 21400 | 21350 | 292 |
| 445 | 20240717 | 112600 | 1345828300 | 21400 | 21350 | 21400 | 21350 | 162 |
| 446 | 20240717 | 112500 | 1342369550 | 21350 | 21350 | 21400 | 21350 | 232 |
| 447 | 20240717 | 112400 | 1337415950 | 21400 | 21350 | 21400 | 21300 | 1440 |
| 448 | 20240717 | 112300 | 1306672300 | 21350 | 21400 | 21400 | 21350 | 197 |
| 449 | 20240717 | 112200 | 1302465900 | 21350 | 21400 | 21400 | 21350 | 384 |
| 450 | 20240717 | 112100 | 1294266950 | 21400 | 21350 | 21400 | 21350 | 23 |
| 451 | 20240717 | 112000 | 1293775400 | 21400 | 21400 | 21450 | 21350 | 864 |
| 452 | 20240717 | 111900 | 1275272500 | 21400 | 21350 | 21400 | 21350 | 337 |
| 453 | 20240717 | 111800 | 1268074000 | 21400 | 21400 | 21400 | 21400 | 190 |
| 454 | 20240717 | 111700 | 1264008000 | 21400 | 21350 | 21400 | 21350 | 302 |
| 455 | 20240717 | 111600 | 1257557100 | 21350 | 21300 | 21400 | 21300 | 1773 |
| 456 | 20240717 | 111500 | 1219697300 | 21300 | 21300 | 21350 | 21300 | 222 |
| 457 | 20240717 | 111400 | 1214966300 | 21350 | 21300 | 21350 | 21300 | 333 |
| 458 | 20240717 | 111300 | 1207870550 | 21300 | 21300 | 21350 | 21300 | 161 |
| 459 | 20240717 | 111200 | 1204439200 | 21300 | 21350 | 21350 | 21300 | 173 |
| 460 | 20240717 | 111100 | 1200752700 | 21350 | 21300 | 21350 | 21300 | 400 |
| 461 | 20240717 | 111000 | 1192225100 | 21300 | 21350 | 21350 | 21300 | 250 |
| 462 | 20240717 | 110900 | 1186894300 | 21350 | 21300 | 21350 | 21300 | 187 |
| 463 | 20240717 | 110800 | 1182907500 | 21350 | 21200 | 21350 | 21200 | 4355 |
| 464 | 20240717 | 110700 | 1090220850 | 21250 | 21200 | 21250 | 21150 | 799 |
| 465 | 20240717 | 110600 | 1073257200 | 21200 | 21200 | 21200 | 21200 | 3614 |
| 466 | 20240717 | 110500 | 996640400 | 21200 | 21200 | 21250 | 21200 | 446 |
| 467 | 20240717 | 110400 | 987184850 | 21200 | 21200 | 21200 | 21200 | 258 |
| 468 | 20240717 | 110300 | 981715250 | 21200 | 21200 | 21250 | 21200 | 63 |
| 469 | 20240717 | 110200 | 980379250 | 21200 | 21200 | 21200 | 21200 | 232 |
| 470 | 20240717 | 110100 | 975460850 | 21250 | 21200 | 21250 | 21200 | 329 |
| 471 | 20240717 | 110000 | 968480750 | 21200 | 21250 | 21250 | 21200 | 18 |
| 472 | 20240717 | 105900 | 968098900 | 21250 | 21200 | 21250 | 21150 | 1107 |
| 473 | 20240717 | 105800 | 944635450 | 21150 | 21150 | 21150 | 21150 | 173 |
| 474 | 20240717 | 105700 | 940976500 | 21150 | 21200 | 21200 | 21150 | 109 |
| 475 | 20240717 | 105600 | 938670750 | 21150 | 21150 | 21150 | 21150 | 493 |
| 476 | 20240717 | 105500 | 928243800 | 21150 | 21200 | 21200 | 21150 | 323 |
| 477 | 20240717 | 105400 | 921400850 | 21200 | 21250 | 21250 | 21200 | 141 |
| 478 | 20240717 | 105300 | 918411600 | 21200 | 21250 | 21250 | 21200 | 169 |
| 479 | 20240717 | 105200 | 914828450 | 21200 | 21200 | 21250 | 21200 | 330 |
| 480 | 20240717 | 105100 | 907832400 | 21250 | 21200 | 21250 | 21200 | 125 |
| 481 | 20240717 | 105000 | 905181800 | 21250 | 21200 | 21250 | 21200 | 425 |
| 482 | 20240717 | 104900 | 896171450 | 21200 | 21250 | 21250 | 21200 | 269 |
| 483 | 20240717 | 104800 | 890468250 | 21200 | 21200 | 21250 | 21200 | 34 |
| 484 | 20240717 | 104700 | 889747400 | 21200 | 21150 | 21250 | 21150 | 1625 |
| 485 | 20240717 | 104600 | 855340450 | 21100 | 21150 | 21150 | 21100 | 692 |
| 486 | 20240717 | 104500 | 840717750 | 21150 | 21200 | 21200 | 21150 | 8 |
| 487 | 20240717 | 104400 | 840548200 | 21150 | 21150 | 21150 | 21150 | 296 |
| 488 | 20240717 | 104300 | 834287800 | 21150 | 21200 | 21200 | 21150 | 161 |
| 489 | 20240717 | 104200 | 830882200 | 21150 | 21200 | 21200 | 21150 | 101 |
| 490 | 20240717 | 104100 | 828746000 | 21150 | 21200 | 21200 | 21150 | 260 |
| 491 | 20240717 | 104000 | 823246650 | 21150 | 21150 | 21150 | 21150 | 121 |
| 492 | 20240717 | 103900 | 820687500 | 21200 | 21150 | 21200 | 21150 | 183 |
| 493 | 20240717 | 103800 | 816817000 | 21200 | 21150 | 21200 | 21150 | 575 |
| 494 | 20240717 | 103700 | 804634650 | 21150 | 21150 | 21150 | 21150 | 314 |
| 495 | 20240717 | 103600 | 797993550 | 21200 | 21150 | 21200 | 21150 | 148 |
| 496 | 20240717 | 103500 | 794862950 | 21150 | 21200 | 21200 | 21150 | 163 |
| 497 | 20240717 | 103400 | 791413950 | 21200 | 21150 | 21200 | 21150 | 247 |
| 498 | 20240717 | 103300 | 786189500 | 21150 | 21150 | 21150 | 21150 | 10 |
| 499 | 20240717 | 103200 | 785978000 | 21150 | 21100 | 21200 | 21100 | 2410 |
| 500 | 20240717 | 103100 | 734985700 | 21100 | 21050 | 21100 | 21050 | 293 |
| 501 | 20240717 | 103000 | 728816300 | 21050 | 21050 | 21050 | 21050 | 12 |
| 502 | 20240717 | 102900 | 728563700 | 21050 | 21050 | 21100 | 21050 | 289 |
| 503 | 20240717 | 102800 | 722479750 | 21050 | 21050 | 21100 | 21050 | 233 |
| 504 | 20240717 | 102700 | 717573150 | 21050 | 21050 | 21050 | 21050 | 276 |
| 505 | 20240717 | 102600 | 711763350 | 21050 | 21100 | 21100 | 21050 | 272 |
| 506 | 20240717 | 102500 | 706037650 | 21050 | 21100 | 21100 | 21050 | 209 |
| 507 | 20240717 | 102400 | 701636450 | 21050 | 21050 | 21050 | 21050 | 177 |
| 508 | 20240717 | 102300 | 697910600 | 21100 | 21050 | 21100 | 21050 | 289 |
| 509 | 20240717 | 102200 | 691826850 | 21050 | 21050 | 21100 | 21050 | 301 |
| 510 | 20240717 | 102100 | 685488950 | 21050 | 21050 | 21050 | 21050 | 168 |
| 511 | 20240717 | 102000 | 681952550 | 21050 | 21050 | 21050 | 21050 | 190 |
| 512 | 20240717 | 101900 | 677953050 | 21050 | 21050 | 21100 | 21050 | 282 |
| 513 | 20240717 | 101800 | 672015400 | 21050 | 21050 | 21100 | 21050 | 19 |
| 514 | 20240717 | 101700 | 671615350 | 21050 | 21050 | 21100 | 21050 | 427 |
| 515 | 20240717 | 101600 | 662622200 | 21100 | 21050 | 21100 | 21050 | 299 |
| 516 | 20240717 | 101500 | 656324550 | 21050 | 21050 | 21100 | 21050 | 51 |
| 517 | 20240717 | 101400 | 655250950 | 21050 | 21100 | 21100 | 21050 | 600 |
| 518 | 20240717 | 101300 | 642602350 | 21100 | 21050 | 21100 | 21050 | 210 |
| 519 | 20240717 | 101200 | 638180150 | 21050 | 21050 | 21100 | 21050 | 106 |
| 520 | 20240717 | 101100 | 635948800 | 21050 | 21050 | 21100 | 21050 | 419 |
| 521 | 20240717 | 101000 | 627127650 | 21100 | 21050 | 21100 | 21050 | 260 |
| 522 | 20240717 | 100900 | 621652350 | 21050 | 21100 | 21100 | 21050 | 292 |
| 523 | 20240717 | 100800 | 615505700 | 21050 | 21050 | 21050 | 21050 | 273 |
| 524 | 20240717 | 100700 | 609759050 | 21100 | 21100 | 21150 | 21050 | 1625 |
| 525 | 20240717 | 100600 | 575473050 | 21100 | 21150 | 21150 | 21100 | 170 |
| 526 | 20240717 | 100500 | 571886000 | 21100 | 21100 | 21150 | 21100 | 159 |
| 527 | 20240717 | 100400 | 568531050 | 21100 | 21100 | 21150 | 21100 | 268 |
| 528 | 20240717 | 100300 | 562876200 | 21100 | 21100 | 21100 | 21100 | 125 |
| 529 | 20240717 | 100200 | 560238700 | 21100 | 21100 | 21150 | 21100 | 195 |
| 530 | 20240717 | 100100 | 556124150 | 21150 | 21100 | 21150 | 21100 | 348 |
| 531 | 20240717 | 100000 | 548777250 | 21150 | 21100 | 21150 | 21100 | 59 |
| 532 | 20240717 | 095900 | 547531700 | 21100 | 21100 | 21150 | 21100 | 241 |
| 533 | 20240717 | 095800 | 542446500 | 21100 | 21100 | 21150 | 21100 | 307 |
| 534 | 20240717 | 095700 | 535967800 | 21150 | 21100 | 21150 | 21100 | 13 |
| 535 | 20240717 | 095600 | 535693000 | 21100 | 21150 | 21150 | 21100 | 271 |
| 536 | 20240717 | 095500 | 529974350 | 21150 | 21150 | 21150 | 21100 | 200 |
| 537 | 20240717 | 095400 | 525749050 | 21100 | 21150 | 21150 | 21100 | 429 |
| 538 | 20240717 | 095300 | 516682850 | 21150 | 21200 | 21200 | 21150 | 231 |
| 539 | 20240717 | 095200 | 511796700 | 21150 | 21100 | 21200 | 21100 | 416 |
| 540 | 20240717 | 095100 | 502994850 | 21150 | 21150 | 21150 | 21100 | 359 |
| 541 | 20240717 | 095000 | 495407000 | 21150 | 21150 | 21200 | 21150 | 146 |
| 542 | 20240717 | 094900 | 492319050 | 21200 | 21200 | 21200 | 21150 | 342 |
| 543 | 20240717 | 094800 | 485080650 | 21200 | 21200 | 21200 | 21150 | 106 |
| 544 | 20240717 | 094700 | 482838500 | 21150 | 21150 | 21200 | 21150 | 169 |
| 545 | 20240717 | 094600 | 479264100 | 21200 | 21200 | 21250 | 21150 | 1154 |
| 546 | 20240717 | 094500 | 454804250 | 21200 | 21100 | 21300 | 21100 | 4495 |
| 547 | 20240717 | 094400 | 359615350 | 21050 | 21050 | 21100 | 21000 | 857 |
| 548 | 20240717 | 094300 | 341551100 | 21100 | 21100 | 21100 | 21050 | 655 |
| 549 | 20240717 | 094200 | 327763150 | 21050 | 21050 | 21050 | 21050 | 13 |
| 550 | 20240717 | 094100 | 327489500 | 21050 | 21050 | 21100 | 21050 | 282 |
| 551 | 20240717 | 094000 | 321551750 | 21050 | 21050 | 21100 | 21050 | 166 |
| 552 | 20240717 | 093900 | 318057400 | 21050 | 21050 | 21100 | 21050 | 228 |
| 553 | 20240717 | 093800 | 313257850 | 21050 | 21050 | 21100 | 21050 | 296 |
| 554 | 20240717 | 093700 | 307024700 | 21050 | 21050 | 21100 | 21000 | 403 |
| 555 | 20240717 | 093600 | 298536700 | 21050 | 21100 | 21100 | 21050 | 128 |
| 556 | 20240717 | 093500 | 295842150 | 21050 | 21050 | 21100 | 21050 | 243 |
| 557 | 20240717 | 093400 | 290724950 | 21050 | 21000 | 21100 | 21000 | 307 |
| 558 | 20240717 | 093300 | 284262600 | 21000 | 21100 | 21100 | 21000 | 197 |
| 559 | 20240717 | 093200 | 280116200 | 21050 | 21050 | 21100 | 21000 | 493 |
| 560 | 20240717 | 093100 | 269736650 | 21050 | 21100 | 21100 | 21050 | 272 |
| 561 | 20240717 | 093000 | 264011000 | 21100 | 21100 | 21100 | 21050 | 4 |
| 562 | 20240717 | 092900 | 263926650 | 21050 | 21050 | 21100 | 21050 | 410 |
| 563 | 20240717 | 092800 | 255288300 | 21050 | 21050 | 21050 | 21050 | 283 |
| 564 | 20240717 | 092700 | 249331150 | 21050 | 21050 | 21100 | 21050 | 59 |
| 565 | 20240717 | 092600 | 248087700 | 21050 | 21100 | 21100 | 21050 | 260 |
| 566 | 20240717 | 092500 | 242612850 | 21100 | 21050 | 21100 | 21050 | 654 |
| 567 | 20240717 | 092400 | 228845800 | 21050 | 21050 | 21050 | 21050 | 130 |
| 568 | 20240717 | 092300 | 226109300 | 21100 | 21100 | 21100 | 21100 | 845 |
| 569 | 20240717 | 092200 | 208279800 | 21100 | 21100 | 21150 | 21100 | 224 |
| 570 | 20240717 | 092100 | 203553300 | 21100 | 21100 | 21150 | 21100 | 251 |
| 571 | 20240717 | 092000 | 198257150 | 21150 | 21150 | 21150 | 21100 | 32 |
| 572 | 20240717 | 091900 | 197580400 | 21150 | 21150 | 21150 | 21100 | 293 |
| 573 | 20240717 | 091800 | 191395850 | 21150 | 21100 | 21150 | 21100 | 395 |
| 574 | 20240717 | 091700 | 183056550 | 21150 | 21150 | 21150 | 21150 | 0 |
| 575 | 20240717 | 091600 | 183056550 | 21150 | 21100 | 21150 | 21100 | 851 |
| 576 | 20240717 | 091500 | 165097500 | 21100 | 21100 | 21100 | 21100 | 226 |
| 577 | 20240717 | 091400 | 160328900 | 21100 | 21100 | 21150 | 21100 | 156 |
| 578 | 20240717 | 091300 | 157037250 | 21100 | 21100 | 21100 | 21050 | 251 |
| 579 | 20240717 | 091200 | 151752150 | 21100 | 21100 | 21100 | 21100 | 441 |
| 580 | 20240717 | 091100 | 142447050 | 21150 | 21100 | 21150 | 21100 | 101 |
| 581 | 20240717 | 091000 | 140315900 | 21150 | 21150 | 21150 | 21100 | 208 |
| 582 | 20240717 | 090900 | 135924100 | 21100 | 21150 | 21150 | 21100 | 906 |
| 583 | 20240717 | 090800 | 116790900 | 21200 | 21050 | 21250 | 21050 | 1405 |
| 584 | 20240717 | 090700 | 87007150 | 21100 | 21150 | 21150 | 21050 | 474 |
| 585 | 20240717 | 090600 | 77007750 | 21100 | 21150 | 21150 | 21100 | 656 |
| 586 | 20240717 | 090500 | 63163200 | 21250 | 21150 | 21250 | 21150 | 211 |
| 587 | 20240717 | 090400 | 58697450 | 21100 | 21250 | 21250 | 21100 | 445 |
| 588 | 20240717 | 090300 | 49288000 | 21200 | 21100 | 21200 | 21100 | 660 |
| 589 | 20240717 | 090200 | 35342600 | 21150 | 21150 | 21150 | 21150 | 127 |
| 590 | 20240717 | 090100 | 32656550 | 21150 | 21200 | 21200 | 21100 | 160 |
| 591 | 20240717 | 090000 | 29271350 | 21150 | 21150 | 21200 | 21100 | 1384 |