32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 185200 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 4361 |
| 3 | 20240717 | 185100 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 4 | 20240717 | 185000 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 5 | 20240717 | 184900 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 6 | 20240717 | 184800 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 7 | 20240717 | 184700 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 8 | 20240717 | 184600 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 9 | 20240717 | 184500 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 10 | 20240717 | 184400 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 11 | 20240717 | 184300 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 12 | 20240717 | 184200 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 13 | 20240717 | 184100 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 14 | 20240717 | 184000 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 15 | 20240717 | 183900 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 16 | 20240717 | 183800 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 17 | 20240717 | 183700 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 18 | 20240717 | 183600 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 19 | 20240717 | 183500 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 20 | 20240717 | 183400 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 21 | 20240717 | 183300 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 22 | 20240717 | 183200 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 23 | 20240717 | 183100 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 24 | 20240717 | 183000 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 25 | 20240717 | 182900 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 26 | 20240717 | 182800 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 27 | 20240717 | 182700 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 28 | 20240717 | 182600 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 29 | 20240717 | 182500 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 30 | 20240717 | 182400 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 31 | 20240717 | 182300 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 32 | 20240717 | 182200 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 4361 |
| 33 | 20240717 | 182100 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 34 | 20240717 | 182000 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 35 | 20240717 | 181900 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 36 | 20240717 | 181800 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 37 | 20240717 | 181700 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 38 | 20240717 | 181600 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 39 | 20240717 | 181500 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 40 | 20240717 | 181400 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 41 | 20240717 | 181300 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 42 | 20240717 | 181200 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 43 | 20240717 | 181100 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 44 | 20240717 | 181000 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 45 | 20240717 | 180900 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 46 | 20240717 | 180800 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 47 | 20240717 | 180700 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 48 | 20240717 | 180600 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 49 | 20240717 | 180500 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 50 | 20240717 | 180400 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 51 | 20240717 | 180300 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 52 | 20240717 | 180200 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 53 | 20240717 | 180100 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 54 | 20240717 | 180000 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 55 | 20240717 | 175900 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 56 | 20240717 | 175800 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 57 | 20240717 | 175700 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 58 | 20240717 | 175600 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 59 | 20240717 | 175500 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 60 | 20240717 | 175400 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 61 | 20240717 | 175300 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 62 | 20240717 | 175200 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 4361 |
| 63 | 20240717 | 175100 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 64 | 20240717 | 175000 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 65 | 20240717 | 174900 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 66 | 20240717 | 174800 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 67 | 20240717 | 174700 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 68 | 20240717 | 174600 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 69 | 20240717 | 174500 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 70 | 20240717 | 174400 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 71 | 20240717 | 174300 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 72 | 20240717 | 174200 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 73 | 20240717 | 174100 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 74 | 20240717 | 174000 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 75 | 20240717 | 173900 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 76 | 20240717 | 173800 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 77 | 20240717 | 173700 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 78 | 20240717 | 173600 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 79 | 20240717 | 173500 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 80 | 20240717 | 173400 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 81 | 20240717 | 173300 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 82 | 20240717 | 173200 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 83 | 20240717 | 173100 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 84 | 20240717 | 173000 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 85 | 20240717 | 172900 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 86 | 20240717 | 172800 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 87 | 20240717 | 172700 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 88 | 20240717 | 172600 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 89 | 20240717 | 172500 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 90 | 20240717 | 172400 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 91 | 20240717 | 172300 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 92 | 20240717 | 172200 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 4361 |
| 93 | 20240717 | 172100 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 94 | 20240717 | 172000 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 95 | 20240717 | 171900 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 96 | 20240717 | 171800 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 97 | 20240717 | 171700 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 98 | 20240717 | 171600 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 99 | 20240717 | 171500 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 100 | 20240717 | 171400 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 101 | 20240717 | 171300 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 102 | 20240717 | 171200 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 103 | 20240717 | 171100 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 104 | 20240717 | 171000 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 105 | 20240717 | 170900 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 106 | 20240717 | 170800 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 107 | 20240717 | 170700 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 108 | 20240717 | 170600 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 109 | 20240717 | 170500 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 110 | 20240717 | 170400 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 111 | 20240717 | 170300 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 112 | 20240717 | 170200 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 113 | 20240717 | 170100 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 114 | 20240717 | 170000 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 115 | 20240717 | 165900 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 116 | 20240717 | 165800 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 117 | 20240717 | 165700 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 118 | 20240717 | 165600 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 119 | 20240717 | 165500 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 120 | 20240717 | 165400 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 121 | 20240717 | 165300 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 122 | 20240717 | 165200 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 4361 |
| 123 | 20240717 | 165100 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 124 | 20240717 | 165000 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 125 | 20240717 | 164900 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 126 | 20240717 | 164800 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 127 | 20240717 | 164700 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 128 | 20240717 | 164600 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 129 | 20240717 | 164500 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 130 | 20240717 | 164400 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 131 | 20240717 | 164300 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 132 | 20240717 | 164200 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 133 | 20240717 | 164100 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 134 | 20240717 | 164000 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 135 | 20240717 | 163900 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 136 | 20240717 | 163800 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 137 | 20240717 | 163700 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 138 | 20240717 | 163600 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 139 | 20240717 | 163500 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 140 | 20240717 | 163400 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 141 | 20240717 | 163300 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 142 | 20240717 | 163200 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 143 | 20240717 | 163100 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 144 | 20240717 | 163000 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 145 | 20240717 | 162900 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 146 | 20240717 | 162800 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 147 | 20240717 | 162700 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 148 | 20240717 | 162600 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 149 | 20240717 | 162500 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 150 | 20240717 | 162400 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 151 | 20240717 | 162300 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 152 | 20240717 | 162200 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 4361 |
| 153 | 20240717 | 162100 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 154 | 20240717 | 162000 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 155 | 20240717 | 161900 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 156 | 20240717 | 161800 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 157 | 20240717 | 161700 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 158 | 20240717 | 161600 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 159 | 20240717 | 161500 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 160 | 20240717 | 161400 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 161 | 20240717 | 161300 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 162 | 20240717 | 161200 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 163 | 20240717 | 161100 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 164 | 20240717 | 161000 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 165 | 20240717 | 160900 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 166 | 20240717 | 160800 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 167 | 20240717 | 160700 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 168 | 20240717 | 160600 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 169 | 20240717 | 160500 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 170 | 20240717 | 160400 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 171 | 20240717 | 160300 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 172 | 20240717 | 160200 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 173 | 20240717 | 160100 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 174 | 20240717 | 160000 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 175 | 20240717 | 155900 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 176 | 20240717 | 155800 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 177 | 20240717 | 155700 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 178 | 20240717 | 155600 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 179 | 20240717 | 155500 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 180 | 20240717 | 155400 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 181 | 20240717 | 155300 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 182 | 20240717 | 155200 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 4361 |
| 183 | 20240717 | 155100 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 184 | 20240717 | 155000 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 185 | 20240717 | 154900 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 186 | 20240717 | 154800 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 187 | 20240717 | 154700 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 188 | 20240717 | 154600 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 189 | 20240717 | 154500 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 190 | 20240717 | 154400 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 191 | 20240717 | 154300 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 192 | 20240717 | 154200 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 193 | 20240717 | 154100 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 194 | 20240717 | 154000 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 195 | 20240717 | 153900 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 196 | 20240717 | 153800 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 197 | 20240717 | 153700 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 198 | 20240717 | 153600 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 199 | 20240717 | 153500 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 200 | 20240717 | 153400 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 201 | 20240717 | 153300 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 202 | 20240717 | 153200 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 203 | 20240717 | 153100 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 0 |
| 204 | 20240717 | 153000 | 7029587000 | 32300 | 32300 | 32300 | 32300 | 4361 |
| 205 | 20240717 | 152900 | 6888726700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 206 | 20240717 | 152800 | 6888726700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 207 | 20240717 | 152700 | 6888726700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 208 | 20240717 | 152600 | 6888726700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 209 | 20240717 | 152500 | 6888726700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 210 | 20240717 | 152400 | 6888726700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 211 | 20240717 | 152300 | 6888726700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 212 | 20240717 | 152200 | 6888726700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 213 | 20240717 | 152100 | 6888726700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 214 | 20240717 | 152000 | 6888726700 | 32300 | 32300 | 32300 | 32300 | 0 |
| 215 | 20240717 | 151900 | 6888726700 | 32300 | 32350 | 32350 | 32300 | 165 |
| 216 | 20240717 | 151800 | 6883395050 | 32250 | 32250 | 32400 | 32250 | 773 |
| 217 | 20240717 | 151700 | 6858434750 | 32300 | 32350 | 32350 | 32250 | 189 |
| 218 | 20240717 | 151600 | 6852330400 | 32300 | 32300 | 32400 | 32300 | 75 |
| 219 | 20240717 | 151500 | 6849906350 | 32300 | 32300 | 32400 | 32250 | 123 |
| 220 | 20240717 | 151400 | 6845934400 | 32300 | 32300 | 32350 | 32250 | 140 |
| 221 | 20240717 | 151300 | 6841410250 | 32300 | 32350 | 32350 | 32200 | 1496 |
| 222 | 20240717 | 151200 | 6793138700 | 32350 | 32350 | 32400 | 32350 | 698 |
| 223 | 20240717 | 151100 | 6770552400 | 32350 | 32300 | 32350 | 32300 | 406 |
| 224 | 20240717 | 151000 | 6757426800 | 32300 | 32350 | 32400 | 32300 | 1321 |
| 225 | 20240717 | 150900 | 6714736750 | 32400 | 32350 | 32400 | 32350 | 141 |
| 226 | 20240717 | 150800 | 6710173550 | 32350 | 32350 | 32400 | 32350 | 459 |
| 227 | 20240717 | 150700 | 6695321600 | 32350 | 32350 | 32400 | 32350 | 226 |
| 228 | 20240717 | 150600 | 6688006850 | 32350 | 32350 | 32400 | 32350 | 257 |
| 229 | 20240717 | 150500 | 6679692200 | 32350 | 32300 | 32400 | 32300 | 482 |
| 230 | 20240717 | 150400 | 6664099500 | 32350 | 32300 | 32350 | 32300 | 129 |
| 231 | 20240717 | 150300 | 6659931850 | 32350 | 32300 | 32350 | 32300 | 711 |
| 232 | 20240717 | 150200 | 6636952850 | 32350 | 32350 | 32350 | 32300 | 180 |
| 233 | 20240717 | 150100 | 6631135500 | 32350 | 32300 | 32350 | 32300 | 263 |
| 234 | 20240717 | 150000 | 6622631400 | 32300 | 32300 | 32400 | 32300 | 481 |
| 235 | 20240717 | 145900 | 6607078900 | 32350 | 32350 | 32400 | 32300 | 375 |
| 236 | 20240717 | 145800 | 6594948750 | 32300 | 32300 | 32400 | 32300 | 369 |
| 237 | 20240717 | 145700 | 6583015400 | 32350 | 32350 | 32400 | 32350 | 286 |
| 238 | 20240717 | 145600 | 6573762150 | 32350 | 32300 | 32350 | 32300 | 458 |
| 239 | 20240717 | 145500 | 6558947250 | 32350 | 32350 | 32400 | 32300 | 460 |
| 240 | 20240717 | 145400 | 6544069300 | 32350 | 32300 | 32400 | 32300 | 370 |
| 241 | 20240717 | 145300 | 6532103100 | 32300 | 32350 | 32400 | 32300 | 181 |
| 242 | 20240717 | 145200 | 6526247250 | 32300 | 32250 | 32300 | 32200 | 905 |
| 243 | 20240717 | 145100 | 6497050850 | 32250 | 32350 | 32400 | 32200 | 1419 |
| 244 | 20240717 | 145000 | 6451269950 | 32350 | 32350 | 32400 | 32250 | 670 |
| 245 | 20240717 | 144900 | 6429626900 | 32400 | 32300 | 32400 | 32300 | 486 |
| 246 | 20240717 | 144800 | 6413904750 | 32300 | 32350 | 32400 | 32300 | 176 |
| 247 | 20240717 | 144700 | 6408212350 | 32350 | 32350 | 32450 | 32350 | 1606 |
| 248 | 20240717 | 144600 | 6356203100 | 32350 | 32350 | 32400 | 32300 | 341 |
| 249 | 20240717 | 144500 | 6345167350 | 32350 | 32350 | 32400 | 32350 | 411 |
| 250 | 20240717 | 144400 | 6331869450 | 32350 | 32350 | 32450 | 32350 | 432 |
| 251 | 20240717 | 144300 | 6317890650 | 32350 | 32300 | 32550 | 32300 | 1008 |
| 252 | 20240717 | 144200 | 6285193550 | 32300 | 32250 | 32350 | 32250 | 619 |
| 253 | 20240717 | 144100 | 6265192300 | 32300 | 32250 | 32300 | 32250 | 253 |
| 254 | 20240717 | 144000 | 6257023450 | 32200 | 32300 | 32350 | 32200 | 1021 |
| 255 | 20240717 | 143900 | 6224064950 | 32350 | 32350 | 32400 | 32300 | 1720 |
| 256 | 20240717 | 143800 | 6168344900 | 32350 | 32300 | 32450 | 32300 | 230 |
| 257 | 20240717 | 143700 | 6160899550 | 32300 | 32200 | 32450 | 32200 | 1435 |
| 258 | 20240717 | 143600 | 6114590900 | 32250 | 32300 | 32400 | 32100 | 7698 |
| 259 | 20240717 | 143500 | 5866948100 | 32300 | 32300 | 32550 | 32200 | 2789 |
| 260 | 20240717 | 143400 | 5776858600 | 32300 | 32300 | 32350 | 32200 | 1303 |
| 261 | 20240717 | 143300 | 5734851400 | 32300 | 32350 | 32350 | 32200 | 1955 |
| 262 | 20240717 | 143200 | 5671710200 | 32300 | 32350 | 32400 | 32300 | 1591 |
| 263 | 20240717 | 143100 | 5620296400 | 32350 | 32450 | 32450 | 32350 | 1380 |
| 264 | 20240717 | 143000 | 5575591450 | 32400 | 32400 | 32500 | 32400 | 2066 |
| 265 | 20240717 | 142900 | 5508649100 | 32500 | 32600 | 32600 | 32400 | 2622 |
| 266 | 20240717 | 142800 | 5423498200 | 32600 | 32550 | 32600 | 32500 | 1795 |
| 267 | 20240717 | 142700 | 5365155100 | 32550 | 32600 | 32650 | 32550 | 594 |
| 268 | 20240717 | 142600 | 5345813600 | 32600 | 32600 | 32650 | 32600 | 153 |
| 269 | 20240717 | 142500 | 5340823000 | 32550 | 32700 | 32700 | 32500 | 7975 |
| 270 | 20240717 | 142400 | 5080887300 | 32650 | 32650 | 32650 | 32650 | 818 |
| 271 | 20240717 | 142300 | 5054179600 | 32650 | 32650 | 32700 | 32650 | 358 |
| 272 | 20240717 | 142200 | 5042490400 | 32650 | 32650 | 32700 | 32650 | 105 |
| 273 | 20240717 | 142100 | 5039061550 | 32650 | 32650 | 32700 | 32650 | 302 |
| 274 | 20240717 | 142000 | 5029200700 | 32650 | 32650 | 32700 | 32650 | 237 |
| 275 | 20240717 | 141900 | 5021458850 | 32650 | 32700 | 32700 | 32650 | 628 |
| 276 | 20240717 | 141800 | 5000954600 | 32650 | 32700 | 32700 | 32650 | 235 |
| 277 | 20240717 | 141700 | 4993273300 | 32650 | 32700 | 32700 | 32650 | 274 |
| 278 | 20240717 | 141600 | 4984314850 | 32700 | 32700 | 32700 | 32650 | 122 |
| 279 | 20240717 | 141500 | 4980328400 | 32700 | 32650 | 32700 | 32650 | 429 |
| 280 | 20240717 | 141400 | 4966307600 | 32650 | 32750 | 32800 | 32650 | 88 |
| 281 | 20240717 | 141300 | 4963430650 | 32700 | 32650 | 32750 | 32650 | 107 |
| 282 | 20240717 | 141200 | 4959930750 | 32650 | 32700 | 32750 | 32650 | 1014 |
| 283 | 20240717 | 141100 | 4926783150 | 32700 | 32700 | 32750 | 32700 | 69 |
| 284 | 20240717 | 141000 | 4924526550 | 32700 | 32750 | 32750 | 32700 | 100 |
| 285 | 20240717 | 140900 | 4921254950 | 32750 | 32700 | 32750 | 32700 | 93 |
| 286 | 20240717 | 140800 | 4918212950 | 32700 | 32700 | 32700 | 32700 | 73 |
| 287 | 20240717 | 140700 | 4915825850 | 32700 | 32700 | 32750 | 32700 | 130 |
| 288 | 20240717 | 140600 | 4911574800 | 32750 | 32700 | 32750 | 32700 | 61 |
| 289 | 20240717 | 140500 | 4909579250 | 32700 | 32700 | 32750 | 32700 | 82 |
| 290 | 20240717 | 140400 | 4906895300 | 32700 | 32750 | 32750 | 32700 | 126 |
| 291 | 20240717 | 140300 | 4902772150 | 32750 | 32650 | 32750 | 32650 | 184 |
| 292 | 20240717 | 140200 | 4896757100 | 32650 | 32650 | 32700 | 32650 | 187 |
| 293 | 20240717 | 140100 | 4890649500 | 32700 | 32700 | 32700 | 32650 | 158 |
| 294 | 20240717 | 140000 | 4885484850 | 32700 | 32650 | 32800 | 32650 | 745 |
| 295 | 20240717 | 135900 | 4861122050 | 32650 | 32800 | 32800 | 32650 | 4410 |
| 296 | 20240717 | 135800 | 4716824150 | 32800 | 32750 | 32800 | 32750 | 329 |
| 297 | 20240717 | 135700 | 4706033200 | 32750 | 32750 | 32750 | 32750 | 109 |
| 298 | 20240717 | 135600 | 4702463450 | 32750 | 32750 | 32800 | 32750 | 186 |
| 299 | 20240717 | 135500 | 4696371900 | 32750 | 32750 | 32800 | 32750 | 138 |
| 300 | 20240717 | 135400 | 4691852350 | 32750 | 32800 | 32800 | 32750 | 168 |
| 301 | 20240717 | 135300 | 4686345300 | 32800 | 32750 | 32800 | 32750 | 245 |
| 302 | 20240717 | 135200 | 4678319000 | 32750 | 32850 | 32900 | 32750 | 1639 |
| 303 | 20240717 | 135100 | 4624558750 | 32800 | 32800 | 32850 | 32800 | 878 |
| 304 | 20240717 | 135000 | 4595760300 | 32800 | 32800 | 32850 | 32800 | 353 |
| 305 | 20240717 | 134900 | 4584179850 | 32800 | 32800 | 32800 | 32800 | 222 |
| 306 | 20240717 | 134800 | 4576898250 | 32850 | 32850 | 32850 | 32800 | 101 |
| 307 | 20240717 | 134700 | 4573584600 | 32850 | 32800 | 32850 | 32800 | 678 |
| 308 | 20240717 | 134600 | 4551344600 | 32850 | 32800 | 32850 | 32800 | 404 |
| 309 | 20240717 | 134500 | 4538093300 | 32800 | 32850 | 32950 | 32800 | 123 |
| 310 | 20240717 | 134400 | 4534056300 | 32850 | 32850 | 32850 | 32850 | 41 |
| 311 | 20240717 | 134300 | 4532709450 | 32850 | 32850 | 33000 | 32850 | 581 |
| 312 | 20240717 | 134200 | 4513602900 | 32850 | 32850 | 33000 | 32850 | 869 |
| 313 | 20240717 | 134100 | 4485044950 | 32850 | 32950 | 33000 | 32850 | 777 |
| 314 | 20240717 | 134000 | 4459480800 | 32950 | 32900 | 32950 | 32900 | 93 |
| 315 | 20240717 | 133900 | 4456419000 | 32900 | 32850 | 32900 | 32850 | 135 |
| 316 | 20240717 | 133800 | 4451982400 | 32900 | 32850 | 32900 | 32850 | 632 |
| 317 | 20240717 | 133700 | 4431219400 | 32850 | 32950 | 33000 | 32850 | 40 |
| 318 | 20240717 | 133600 | 4429902100 | 32900 | 32900 | 32950 | 32850 | 92 |
| 319 | 20240717 | 133500 | 4426875300 | 32950 | 32850 | 32950 | 32850 | 75 |
| 320 | 20240717 | 133400 | 4424409750 | 32850 | 32850 | 32900 | 32850 | 90 |
| 321 | 20240717 | 133300 | 4421453100 | 32850 | 32950 | 32950 | 32850 | 107 |
| 322 | 20240717 | 133200 | 4417933700 | 32950 | 32900 | 32950 | 32900 | 38 |
| 323 | 20240717 | 133100 | 4416682150 | 32900 | 32900 | 33000 | 32900 | 276 |
| 324 | 20240717 | 133000 | 4407588500 | 32900 | 32900 | 32950 | 32900 | 81 |
| 325 | 20240717 | 132900 | 4404923550 | 32850 | 32850 | 32900 | 32850 | 78 |
| 326 | 20240717 | 132800 | 4402361200 | 32850 | 32900 | 32950 | 32850 | 1060 |
| 327 | 20240717 | 132700 | 4367533400 | 33000 | 32850 | 33000 | 32850 | 575 |
| 328 | 20240717 | 132600 | 4348621950 | 32850 | 32900 | 32950 | 32850 | 1451 |
| 329 | 20240717 | 132500 | 4300886600 | 32900 | 32900 | 32950 | 32900 | 33 |
| 330 | 20240717 | 132400 | 4299800850 | 32950 | 32900 | 33000 | 32900 | 1100 |
| 331 | 20240717 | 132300 | 4263607000 | 32900 | 32900 | 32950 | 32900 | 208 |
| 332 | 20240717 | 132200 | 4256763650 | 32900 | 32900 | 32950 | 32900 | 717 |
| 333 | 20240717 | 132100 | 4233173750 | 32900 | 32950 | 33000 | 32900 | 370 |
| 334 | 20240717 | 132000 | 4220998350 | 32950 | 32950 | 33000 | 32950 | 62 |
| 335 | 20240717 | 131900 | 4218955400 | 32950 | 32950 | 32950 | 32900 | 77 |
| 336 | 20240717 | 131800 | 4216418750 | 32950 | 32950 | 32950 | 32950 | 67 |
| 337 | 20240717 | 131700 | 4214211100 | 32950 | 32950 | 32950 | 32950 | 109 |
| 338 | 20240717 | 131600 | 4210619550 | 32950 | 32950 | 32950 | 32950 | 40 |
| 339 | 20240717 | 131500 | 4209301550 | 32950 | 32950 | 32950 | 32900 | 173 |
| 340 | 20240717 | 131400 | 4203602250 | 32950 | 32950 | 33000 | 32950 | 91 |
| 341 | 20240717 | 131300 | 4200603750 | 32950 | 32950 | 33000 | 32950 | 56 |
| 342 | 20240717 | 131200 | 4198758500 | 32950 | 33000 | 33000 | 32950 | 70 |
| 343 | 20240717 | 131100 | 4196451850 | 32950 | 33000 | 33000 | 32950 | 53 |
| 344 | 20240717 | 131000 | 4194705450 | 32950 | 32950 | 32950 | 32950 | 105 |
| 345 | 20240717 | 130900 | 4191245700 | 32950 | 32950 | 33000 | 32950 | 108 |
| 346 | 20240717 | 130800 | 4187687000 | 32950 | 32950 | 32950 | 32950 | 34 |
| 347 | 20240717 | 130700 | 4186566700 | 32900 | 32950 | 32950 | 32900 | 91 |
| 348 | 20240717 | 130600 | 4183572150 | 32900 | 32950 | 32950 | 32900 | 157 |
| 349 | 20240717 | 130500 | 4178405750 | 32950 | 32950 | 33000 | 32900 | 1782 |
| 350 | 20240717 | 130400 | 4119608500 | 32950 | 32900 | 33000 | 32900 | 36 |
| 351 | 20240717 | 130300 | 4118422550 | 32900 | 32900 | 32950 | 32900 | 81 |
| 352 | 20240717 | 130200 | 4115757400 | 32950 | 32900 | 32950 | 32900 | 110 |
| 353 | 20240717 | 130100 | 4112138200 | 32900 | 32950 | 33000 | 32900 | 57 |
| 354 | 20240717 | 130000 | 4110260450 | 33000 | 32950 | 33000 | 32900 | 117 |
| 355 | 20240717 | 125900 | 4106407700 | 32950 | 32900 | 33000 | 32900 | 37 |
| 356 | 20240717 | 125800 | 4105188000 | 32950 | 32900 | 32950 | 32900 | 191 |
| 357 | 20240717 | 125700 | 4098904000 | 32900 | 32950 | 32950 | 32900 | 720 |
| 358 | 20240717 | 125600 | 4075214250 | 32900 | 32900 | 32950 | 32900 | 59 |
| 359 | 20240717 | 125500 | 4073272500 | 32900 | 32900 | 32900 | 32900 | 65 |
| 360 | 20240717 | 125400 | 4071134000 | 32900 | 32950 | 33000 | 32900 | 115 |
| 361 | 20240717 | 125300 | 4067343950 | 32950 | 32900 | 32950 | 32900 | 843 |
| 362 | 20240717 | 125200 | 4039597250 | 32900 | 32950 | 33000 | 32900 | 268 |
| 363 | 20240717 | 125100 | 4030770000 | 32950 | 32950 | 32950 | 32950 | 704 |
| 364 | 20240717 | 125000 | 4007573200 | 32950 | 33000 | 33000 | 32950 | 100 |
| 365 | 20240717 | 124900 | 4004275800 | 33100 | 33100 | 33100 | 33000 | 3043 |
| 366 | 20240717 | 124800 | 3903817300 | 33100 | 33050 | 33150 | 33050 | 375 |
| 367 | 20240717 | 124700 | 3891409300 | 33050 | 33050 | 33050 | 33050 | 73 |
| 368 | 20240717 | 124600 | 3888996650 | 33050 | 33050 | 33050 | 33050 | 114 |
| 369 | 20240717 | 124500 | 3885228950 | 33050 | 33050 | 33100 | 33050 | 113 |
| 370 | 20240717 | 124400 | 3881494250 | 33050 | 33100 | 33100 | 33050 | 193 |
| 371 | 20240717 | 124300 | 3875108650 | 33100 | 33050 | 33100 | 33050 | 111 |
| 372 | 20240717 | 124200 | 3871438900 | 33050 | 33100 | 33150 | 33050 | 118 |
| 373 | 20240717 | 124100 | 3867537400 | 33100 | 33100 | 33150 | 33100 | 78 |
| 374 | 20240717 | 124000 | 3864955500 | 33100 | 33200 | 33200 | 33100 | 52 |
| 375 | 20240717 | 123900 | 3863234200 | 33150 | 33150 | 33200 | 33100 | 102 |
| 376 | 20240717 | 123800 | 3859853550 | 33150 | 33150 | 33200 | 33150 | 147 |
| 377 | 20240717 | 123700 | 3854978500 | 33200 | 33150 | 33200 | 33150 | 85 |
| 378 | 20240717 | 123600 | 3852158650 | 33150 | 33150 | 33250 | 33150 | 450 |
| 379 | 20240717 | 123500 | 3837240500 | 33200 | 33150 | 33250 | 33150 | 771 |
| 380 | 20240717 | 123400 | 3811611450 | 33100 | 33100 | 33250 | 33100 | 114 |
| 381 | 20240717 | 123300 | 3807835100 | 33100 | 33100 | 33250 | 33050 | 94 |
| 382 | 20240717 | 123200 | 3804724350 | 33100 | 33050 | 33100 | 33050 | 51 |
| 383 | 20240717 | 123100 | 3803038750 | 33250 | 33050 | 33250 | 33000 | 158 |
| 384 | 20240717 | 123000 | 3797815700 | 33050 | 33000 | 33050 | 33000 | 26 |
| 385 | 20240717 | 122900 | 3796957650 | 33000 | 33000 | 33050 | 33000 | 127 |
| 386 | 20240717 | 122800 | 3792766600 | 33000 | 33050 | 33050 | 33000 | 106 |
| 387 | 20240717 | 122700 | 3789263400 | 33050 | 33000 | 33100 | 33000 | 72 |
| 388 | 20240717 | 122600 | 3786883850 | 33150 | 33000 | 33150 | 33000 | 147 |
| 389 | 20240717 | 122500 | 3782031800 | 33000 | 33000 | 33050 | 33000 | 101 |
| 390 | 20240717 | 122400 | 3778698100 | 33000 | 33100 | 33100 | 33000 | 1496 |
| 391 | 20240717 | 122300 | 3729329500 | 33050 | 33000 | 33050 | 33000 | 1419 |
| 392 | 20240717 | 122200 | 3682483350 | 33000 | 33050 | 33150 | 33000 | 819 |
| 393 | 20240717 | 122100 | 3655394850 | 33050 | 33200 | 33250 | 33000 | 2164 |
| 394 | 20240717 | 122000 | 3583861100 | 33150 | 33200 | 33250 | 33150 | 55 |
| 395 | 20240717 | 121900 | 3582036150 | 33150 | 33200 | 33300 | 33150 | 88 |
| 396 | 20240717 | 121800 | 3579117300 | 33150 | 33150 | 33250 | 33150 | 75 |
| 397 | 20240717 | 121700 | 3576630700 | 33150 | 33150 | 33250 | 33150 | 1440 |
| 398 | 20240717 | 121600 | 3528828300 | 33000 | 33050 | 33150 | 33000 | 113 |
| 399 | 20240717 | 121500 | 3525088750 | 33050 | 33050 | 33050 | 33050 | 90 |
| 400 | 20240717 | 121400 | 3522114250 | 33050 | 33050 | 33150 | 33050 | 163 |
| 401 | 20240717 | 121300 | 3516724800 | 33050 | 33100 | 33150 | 33050 | 774 |
| 402 | 20240717 | 121200 | 3491134100 | 33100 | 33100 | 33200 | 33100 | 143 |
| 403 | 20240717 | 121100 | 3486400200 | 33100 | 33100 | 33100 | 33100 | 261 |
| 404 | 20240717 | 121000 | 3477761100 | 33100 | 33100 | 33100 | 33100 | 102 |
| 405 | 20240717 | 120900 | 3474384900 | 33150 | 33150 | 33150 | 33100 | 87 |
| 406 | 20240717 | 120800 | 3471503650 | 33150 | 33100 | 33200 | 33100 | 58 |
| 407 | 20240717 | 120700 | 3469581200 | 33100 | 33100 | 33150 | 33100 | 136 |
| 408 | 20240717 | 120600 | 3465079400 | 33150 | 33100 | 33200 | 33100 | 61 |
| 409 | 20240717 | 120500 | 3463059700 | 33100 | 33100 | 33200 | 33100 | 99 |
| 410 | 20240717 | 120400 | 3459782550 | 33150 | 33100 | 33200 | 33100 | 43 |
| 411 | 20240717 | 120300 | 3458358450 | 33150 | 33100 | 33150 | 33100 | 93 |
| 412 | 20240717 | 120200 | 3455279600 | 33100 | 33100 | 33200 | 33100 | 100 |
| 413 | 20240717 | 120100 | 3451968400 | 33100 | 33050 | 33200 | 33050 | 172 |
| 414 | 20240717 | 120000 | 3446273850 | 33100 | 33050 | 33150 | 33050 | 131 |
| 415 | 20240717 | 115900 | 3441941450 | 33050 | 33050 | 33150 | 33000 | 58 |
| 416 | 20240717 | 115800 | 3440025700 | 33050 | 33050 | 33100 | 33050 | 98 |
| 417 | 20240717 | 115700 | 3436786750 | 33150 | 33050 | 33150 | 33050 | 257 |
| 418 | 20240717 | 115600 | 3428283350 | 33100 | 33050 | 33150 | 33050 | 37 |
| 419 | 20240717 | 115500 | 3427060250 | 33100 | 33100 | 33150 | 33050 | 102 |
| 420 | 20240717 | 115400 | 3423688000 | 33050 | 33050 | 33100 | 33050 | 32 |
| 421 | 20240717 | 115300 | 3422630200 | 33050 | 33050 | 33100 | 33050 | 191 |
| 422 | 20240717 | 115200 | 3416317050 | 33050 | 33000 | 33150 | 33000 | 77 |
| 423 | 20240717 | 115100 | 3413774500 | 33000 | 33000 | 33050 | 32950 | 75 |
| 424 | 20240717 | 115000 | 3411299450 | 33000 | 33000 | 33050 | 32950 | 175 |
| 425 | 20240717 | 114900 | 3405523100 | 33000 | 33000 | 33050 | 32950 | 146 |
| 426 | 20240717 | 114800 | 3400702100 | 32950 | 33000 | 33000 | 32950 | 99 |
| 427 | 20240717 | 114700 | 3397436250 | 33000 | 32950 | 33000 | 32950 | 378 |
| 428 | 20240717 | 114600 | 3384963500 | 32900 | 32950 | 32950 | 32900 | 120 |
| 429 | 20240717 | 114500 | 3381010150 | 32950 | 33000 | 33000 | 32900 | 162 |
| 430 | 20240717 | 114400 | 3375668100 | 33000 | 32900 | 33000 | 32900 | 88 |
| 431 | 20240717 | 114300 | 3372765250 | 33000 | 32950 | 33000 | 32950 | 104 |
| 432 | 20240717 | 114200 | 3369334500 | 32950 | 33000 | 33000 | 32950 | 40 |
| 433 | 20240717 | 114100 | 3368015800 | 33000 | 33000 | 33000 | 33000 | 80 |
| 434 | 20240717 | 114000 | 3365375800 | 33000 | 33050 | 33100 | 33000 | 76 |
| 435 | 20240717 | 113900 | 3362866950 | 33050 | 32900 | 33050 | 32900 | 334 |
| 436 | 20240717 | 113800 | 3351840800 | 32900 | 32950 | 32950 | 32900 | 76 |
| 437 | 20240717 | 113700 | 3349337400 | 32950 | 32950 | 33000 | 32950 | 115 |
| 438 | 20240717 | 113600 | 3345547350 | 32950 | 32950 | 33000 | 32950 | 108 |
| 439 | 20240717 | 113500 | 3341987700 | 32950 | 32950 | 33000 | 32950 | 38 |
| 440 | 20240717 | 113400 | 3340735450 | 32950 | 32950 | 33000 | 32950 | 77 |
| 441 | 20240717 | 113300 | 3338197900 | 32950 | 32900 | 32950 | 32900 | 369 |
| 442 | 20240717 | 113200 | 3326042900 | 32900 | 32850 | 32900 | 32850 | 180 |
| 443 | 20240717 | 113100 | 3320124500 | 32850 | 32900 | 32900 | 32850 | 108 |
| 444 | 20240717 | 113000 | 3316572250 | 32900 | 32900 | 32900 | 32850 | 65 |
| 445 | 20240717 | 112900 | 3314434900 | 32900 | 32850 | 32950 | 32850 | 144 |
| 446 | 20240717 | 112800 | 3309703950 | 32850 | 32900 | 32900 | 32850 | 55 |
| 447 | 20240717 | 112700 | 3307896300 | 32900 | 32850 | 32900 | 32850 | 104 |
| 448 | 20240717 | 112600 | 3304476050 | 32850 | 32850 | 32900 | 32850 | 61 |
| 449 | 20240717 | 112500 | 3302471800 | 32850 | 32950 | 33050 | 32850 | 62 |
| 450 | 20240717 | 112400 | 3300433000 | 32900 | 32900 | 33100 | 32900 | 1084 |
| 451 | 20240717 | 112300 | 3264763150 | 32950 | 32950 | 32950 | 32900 | 1452 |
| 452 | 20240717 | 112200 | 3216985800 | 32950 | 32950 | 32950 | 32900 | 191 |
| 453 | 20240717 | 112100 | 3210693000 | 32950 | 32950 | 32950 | 32950 | 291 |
| 454 | 20240717 | 112000 | 3201104550 | 32950 | 33000 | 33050 | 32950 | 118 |
| 455 | 20240717 | 111900 | 3197216000 | 32950 | 32950 | 33050 | 32950 | 106 |
| 456 | 20240717 | 111800 | 3193719700 | 32950 | 33000 | 33100 | 32950 | 556 |
| 457 | 20240717 | 111700 | 3175375050 | 32950 | 32950 | 32950 | 32950 | 105 |
| 458 | 20240717 | 111600 | 3171915300 | 33000 | 32950 | 33000 | 32950 | 191 |
| 459 | 20240717 | 111500 | 3165616350 | 32950 | 33000 | 33050 | 32950 | 1550 |
| 460 | 20240717 | 111400 | 3114508700 | 33000 | 33000 | 33050 | 33000 | 84 |
| 461 | 20240717 | 111300 | 3111736500 | 33000 | 33050 | 33050 | 33000 | 340 |
| 462 | 20240717 | 111200 | 3100499850 | 33050 | 33050 | 33050 | 33050 | 85 |
| 463 | 20240717 | 111100 | 3097690600 | 33050 | 33050 | 33100 | 33050 | 61 |
| 464 | 20240717 | 111000 | 3095674500 | 33050 | 33050 | 33100 | 33050 | 73 |
| 465 | 20240717 | 110900 | 3093261450 | 33050 | 33050 | 33100 | 33050 | 353 |
| 466 | 20240717 | 110800 | 3081579150 | 33050 | 33100 | 33100 | 33050 | 110 |
| 467 | 20240717 | 110700 | 3077940400 | 33100 | 33100 | 33100 | 33100 | 94 |
| 468 | 20240717 | 110600 | 3074829000 | 33100 | 33050 | 33100 | 33050 | 60 |
| 469 | 20240717 | 110500 | 3072845250 | 33050 | 33050 | 33100 | 33050 | 508 |
| 470 | 20240717 | 110400 | 3056033600 | 33050 | 33000 | 33100 | 33000 | 2125 |
| 471 | 20240717 | 110300 | 2985804550 | 32950 | 33000 | 33000 | 32950 | 329 |
| 472 | 20240717 | 110200 | 2974949950 | 33000 | 32950 | 33000 | 32950 | 127 |
| 473 | 20240717 | 110100 | 2970761350 | 32950 | 32950 | 33050 | 32900 | 160 |
| 474 | 20240717 | 110000 | 2965486050 | 32950 | 32900 | 32950 | 32900 | 99 |
| 475 | 20240717 | 105900 | 2962228100 | 32900 | 32950 | 32950 | 32900 | 88 |
| 476 | 20240717 | 105800 | 2959332700 | 32900 | 33000 | 33050 | 32900 | 3549 |
| 477 | 20240717 | 105700 | 2842343150 | 33100 | 32950 | 33100 | 32900 | 1472 |
| 478 | 20240717 | 105600 | 2793755600 | 32950 | 32900 | 32950 | 32900 | 302 |
| 479 | 20240717 | 105500 | 2783806850 | 32900 | 32900 | 32950 | 32900 | 95 |
| 480 | 20240717 | 105400 | 2780680350 | 32900 | 32900 | 32950 | 32900 | 123 |
| 481 | 20240717 | 105300 | 2776633500 | 32900 | 33050 | 33050 | 32900 | 400 |
| 482 | 20240717 | 105200 | 2763458850 | 33000 | 32900 | 33050 | 32900 | 570 |
| 483 | 20240717 | 105100 | 2744649600 | 32900 | 32950 | 32950 | 32900 | 312 |
| 484 | 20240717 | 105000 | 2734381300 | 32950 | 33100 | 33100 | 32900 | 809 |
| 485 | 20240717 | 104900 | 2707692700 | 33100 | 32900 | 33150 | 32900 | 508 |
| 486 | 20240717 | 104800 | 2690902300 | 33000 | 32950 | 33000 | 32900 | 399 |
| 487 | 20240717 | 104700 | 2677741500 | 32950 | 32900 | 32950 | 32900 | 44 |
| 488 | 20240717 | 104600 | 2676292850 | 33000 | 32900 | 33000 | 32900 | 1563 |
| 489 | 20240717 | 104500 | 2624734800 | 32900 | 32900 | 32950 | 32900 | 56 |
| 490 | 20240717 | 104400 | 2622892300 | 32900 | 32800 | 32950 | 32800 | 317 |
| 491 | 20240717 | 104300 | 2612472950 | 32800 | 32850 | 32850 | 32800 | 83 |
| 492 | 20240717 | 104200 | 2609750500 | 32800 | 32800 | 32800 | 32750 | 67 |
| 493 | 20240717 | 104100 | 2607553650 | 32800 | 32750 | 32850 | 32750 | 172 |
| 494 | 20240717 | 104000 | 2601914200 | 32750 | 32750 | 32800 | 32700 | 1213 |
| 495 | 20240717 | 103900 | 2562237600 | 32750 | 32750 | 32800 | 32750 | 236 |
| 496 | 20240717 | 103800 | 2554500800 | 32750 | 32750 | 32750 | 32700 | 1127 |
| 497 | 20240717 | 103700 | 2517591900 | 32750 | 32750 | 32800 | 32700 | 1493 |
| 498 | 20240717 | 103600 | 2468701100 | 32700 | 32700 | 32750 | 32700 | 101 |
| 499 | 20240717 | 103500 | 2465397900 | 32700 | 32750 | 32800 | 32700 | 1355 |
| 500 | 20240717 | 103400 | 2421032250 | 32750 | 32750 | 32750 | 32750 | 82 |
| 501 | 20240717 | 103300 | 2418346750 | 32750 | 32750 | 32800 | 32750 | 298 |
| 502 | 20240717 | 103200 | 2408587000 | 32750 | 32750 | 32800 | 32700 | 397 |
| 503 | 20240717 | 103100 | 2395592200 | 32700 | 32750 | 32800 | 32700 | 1434 |
| 504 | 20240717 | 103000 | 2348624300 | 32750 | 32750 | 32800 | 32750 | 389 |
| 505 | 20240717 | 102900 | 2335878650 | 32800 | 32800 | 32900 | 32800 | 637 |
| 506 | 20240717 | 102800 | 2314983900 | 32850 | 32900 | 32900 | 32850 | 1232 |
| 507 | 20240717 | 102700 | 2274498200 | 32900 | 32800 | 32950 | 32800 | 352 |
| 508 | 20240717 | 102600 | 2262928500 | 32800 | 32800 | 32850 | 32800 | 450 |
| 509 | 20240717 | 102500 | 2248167200 | 32800 | 32800 | 32850 | 32750 | 384 |
| 510 | 20240717 | 102400 | 2235572100 | 32800 | 32800 | 32800 | 32750 | 379 |
| 511 | 20240717 | 102300 | 2223148750 | 32750 | 33000 | 33000 | 32700 | 7170 |
| 512 | 20240717 | 102200 | 1987412550 | 32950 | 32900 | 33000 | 32900 | 289 |
| 513 | 20240717 | 102100 | 1977889450 | 32900 | 32900 | 32950 | 32900 | 467 |
| 514 | 20240717 | 102000 | 1962525050 | 32900 | 32950 | 32950 | 32900 | 550 |
| 515 | 20240717 | 101900 | 1944424000 | 32950 | 32950 | 33000 | 32900 | 150 |
| 516 | 20240717 | 101800 | 1939483250 | 32950 | 32950 | 32950 | 32900 | 286 |
| 517 | 20240717 | 101700 | 1930064950 | 32900 | 32950 | 33000 | 32900 | 2167 |
| 518 | 20240717 | 101600 | 1858678750 | 32950 | 32950 | 33000 | 32950 | 120 |
| 519 | 20240717 | 101500 | 1854724350 | 32950 | 33050 | 33050 | 32950 | 574 |
| 520 | 20240717 | 101400 | 1835777400 | 33050 | 33000 | 33350 | 33000 | 2152 |
| 521 | 20240717 | 101300 | 1764602900 | 33050 | 33000 | 33100 | 33000 | 240 |
| 522 | 20240717 | 101200 | 1756680150 | 33050 | 33000 | 33050 | 32950 | 224 |
| 523 | 20240717 | 101100 | 1749289950 | 33000 | 33050 | 33050 | 33000 | 242 |
| 524 | 20240717 | 101000 | 1741303150 | 33100 | 33000 | 33100 | 32950 | 722 |
| 525 | 20240717 | 100900 | 1717471950 | 33000 | 32900 | 33000 | 32900 | 292 |
| 526 | 20240717 | 100800 | 1707841450 | 32900 | 32950 | 33000 | 32900 | 430 |
| 527 | 20240717 | 100700 | 1693680500 | 32950 | 33100 | 33100 | 32950 | 2218 |
| 528 | 20240717 | 100600 | 1620473100 | 33100 | 33100 | 33200 | 33100 | 188 |
| 529 | 20240717 | 100500 | 1614238400 | 33100 | 32950 | 33100 | 32950 | 1281 |
| 530 | 20240717 | 100400 | 1571892100 | 33100 | 32950 | 33100 | 32900 | 2424 |
| 531 | 20240717 | 100300 | 1492017450 | 32950 | 33100 | 33100 | 32950 | 2984 |
| 532 | 20240717 | 100200 | 1393502850 | 33050 | 33050 | 33150 | 33000 | 1579 |
| 533 | 20240717 | 100100 | 1341331250 | 33100 | 33150 | 33200 | 33100 | 1687 |
| 534 | 20240717 | 100000 | 1285446550 | 33150 | 33200 | 33350 | 33150 | 1067 |
| 535 | 20240717 | 095900 | 1250018850 | 33200 | 33200 | 33350 | 33200 | 424 |
| 536 | 20240717 | 095800 | 1235936800 | 33250 | 33300 | 33300 | 33200 | 506 |
| 537 | 20240717 | 095700 | 1219126000 | 33250 | 33300 | 33300 | 33200 | 1440 |
| 538 | 20240717 | 095600 | 1171215050 | 33300 | 33450 | 33450 | 33300 | 1223 |
| 539 | 20240717 | 095500 | 1130381050 | 33400 | 33600 | 33600 | 33400 | 4362 |
| 540 | 20240717 | 095400 | 984396350 | 33550 | 33600 | 33650 | 33500 | 1916 |
| 541 | 20240717 | 095300 | 920170750 | 33600 | 33650 | 33700 | 33600 | 156 |
| 542 | 20240717 | 095200 | 914922200 | 33650 | 33700 | 33700 | 33650 | 98 |
| 543 | 20240717 | 095100 | 911620600 | 33700 | 33700 | 33750 | 33700 | 64 |
| 544 | 20240717 | 095000 | 909463500 | 33700 | 33700 | 33750 | 33700 | 31 |
| 545 | 20240717 | 094900 | 908418750 | 33750 | 33650 | 33750 | 33650 | 27 |
| 546 | 20240717 | 094800 | 907508050 | 33700 | 33700 | 33750 | 33650 | 43 |
| 547 | 20240717 | 094700 | 906058950 | 33700 | 33750 | 33750 | 33700 | 303 |
| 548 | 20240717 | 094600 | 895833300 | 33750 | 33750 | 33800 | 33750 | 10 |
| 549 | 20240717 | 094500 | 895495750 | 33750 | 33800 | 33800 | 33750 | 101 |
| 550 | 20240717 | 094400 | 892085200 | 33800 | 33850 | 33850 | 33800 | 77 |
| 551 | 20240717 | 094300 | 889482300 | 33850 | 33850 | 33850 | 33850 | 20 |
| 552 | 20240717 | 094200 | 888805300 | 33850 | 33850 | 33850 | 33850 | 47 |
| 553 | 20240717 | 094100 | 887214350 | 33850 | 33800 | 33850 | 33800 | 37 |
| 554 | 20240717 | 094000 | 885963400 | 33850 | 33800 | 33850 | 33800 | 117 |
| 555 | 20240717 | 093900 | 882008000 | 33850 | 33800 | 33850 | 33800 | 614 |
| 556 | 20240717 | 093800 | 861248250 | 33750 | 33700 | 33800 | 33700 | 150 |
| 557 | 20240717 | 093700 | 856189750 | 33700 | 33550 | 33700 | 33550 | 1447 |
| 558 | 20240717 | 093600 | 807431500 | 33550 | 33550 | 33550 | 33550 | 273 |
| 559 | 20240717 | 093500 | 798272350 | 33550 | 33700 | 33700 | 33550 | 23 |
| 560 | 20240717 | 093400 | 797500300 | 33650 | 33750 | 33750 | 33500 | 1718 |
| 561 | 20240717 | 093300 | 739755700 | 33750 | 33750 | 33750 | 33700 | 76 |
| 562 | 20240717 | 093200 | 737191200 | 33750 | 33650 | 33750 | 33650 | 136 |
| 563 | 20240717 | 093100 | 732608800 | 33650 | 33700 | 33700 | 33650 | 121 |
| 564 | 20240717 | 093000 | 728534700 | 33700 | 33650 | 33700 | 33650 | 591 |
| 565 | 20240717 | 092900 | 708644850 | 33650 | 33650 | 33650 | 33600 | 254 |
| 566 | 20240717 | 092800 | 700097800 | 33650 | 33800 | 33800 | 33650 | 90 |
| 567 | 20240717 | 092700 | 697066850 | 33800 | 33800 | 33800 | 33800 | 12 |
| 568 | 20240717 | 092600 | 696661250 | 33800 | 33800 | 33800 | 33800 | 10 |
| 569 | 20240717 | 092500 | 696323250 | 33800 | 33800 | 33800 | 33800 | 26 |
| 570 | 20240717 | 092400 | 695444450 | 33800 | 33850 | 33850 | 33800 | 51 |
| 571 | 20240717 | 092300 | 693719950 | 33850 | 33750 | 33850 | 33750 | 157 |
| 572 | 20240717 | 092200 | 688416000 | 33700 | 33550 | 33700 | 33450 | 1448 |
| 573 | 20240717 | 092100 | 639730850 | 33600 | 33600 | 33600 | 33500 | 2647 |
| 574 | 20240717 | 092000 | 550928500 | 33600 | 33750 | 33750 | 33600 | 114 |
| 575 | 20240717 | 091900 | 547096250 | 33750 | 33750 | 33750 | 33600 | 3116 |
| 576 | 20240717 | 091800 | 442152050 | 33750 | 33800 | 33800 | 33750 | 275 |
| 577 | 20240717 | 091700 | 432869150 | 33750 | 33900 | 33900 | 33750 | 236 |
| 578 | 20240717 | 091600 | 424875150 | 33900 | 34050 | 34050 | 33800 | 926 |
| 579 | 20240717 | 091500 | 393557600 | 33900 | 34000 | 34100 | 33900 | 549 |
| 580 | 20240717 | 091400 | 374909450 | 34000 | 34050 | 34050 | 34000 | 27 |
| 581 | 20240717 | 091300 | 373990900 | 34050 | 33950 | 34050 | 33950 | 506 |
| 582 | 20240717 | 091200 | 356776100 | 33950 | 34100 | 34100 | 33950 | 145 |
| 583 | 20240717 | 091100 | 351845150 | 34100 | 34100 | 34100 | 34100 | 31 |
| 584 | 20240717 | 091000 | 350788050 | 33800 | 34100 | 34100 | 33800 | 1155 |
| 585 | 20240717 | 090900 | 311554750 | 34100 | 34050 | 34100 | 34050 | 112 |
| 586 | 20240717 | 090800 | 307736100 | 34050 | 34150 | 34200 | 34000 | 309 |
| 587 | 20240717 | 090700 | 297211650 | 34000 | 33900 | 34000 | 33800 | 1541 |
| 588 | 20240717 | 090600 | 244978250 | 33900 | 33950 | 33950 | 33850 | 517 |
| 589 | 20240717 | 090500 | 227451850 | 33950 | 33900 | 33950 | 33900 | 203 |
| 590 | 20240717 | 090400 | 220560800 | 33950 | 33900 | 33950 | 33900 | 535 |
| 591 | 20240717 | 090300 | 202403950 | 33900 | 33900 | 33950 | 33850 | 368 |
| 592 | 20240717 | 090200 | 189931650 | 33950 | 33750 | 34000 | 33650 | 1995 |
| 593 | 20240717 | 090100 | 122528700 | 33750 | 34100 | 34100 | 33750 | 1681 |
| 594 | 20240717 | 090000 | 65537400 | 34300 | 34000 | 34300 | 34000 | 1927 |