34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 192400 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 4551 |
| 3 | 20240717 | 192300 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 4 | 20240717 | 192200 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 5 | 20240717 | 192100 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 6 | 20240717 | 192000 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 7 | 20240717 | 191900 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 8 | 20240717 | 191800 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 9 | 20240717 | 191700 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 10 | 20240717 | 191600 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 11 | 20240717 | 191500 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 12 | 20240717 | 191400 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 13 | 20240717 | 191300 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 14 | 20240717 | 191200 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 15 | 20240717 | 191100 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 16 | 20240717 | 191000 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 17 | 20240717 | 190900 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 18 | 20240717 | 190800 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 19 | 20240717 | 190700 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 20 | 20240717 | 190600 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 21 | 20240717 | 190500 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 22 | 20240717 | 190400 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 23 | 20240717 | 190300 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 24 | 20240717 | 190200 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 25 | 20240717 | 190100 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 26 | 20240717 | 190000 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 27 | 20240717 | 185900 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 28 | 20240717 | 185800 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 29 | 20240717 | 185700 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 30 | 20240717 | 185600 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 31 | 20240717 | 185500 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 32 | 20240717 | 185400 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 4551 |
| 33 | 20240717 | 185300 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 34 | 20240717 | 185200 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 35 | 20240717 | 185100 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 36 | 20240717 | 185000 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 37 | 20240717 | 184900 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 38 | 20240717 | 184800 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 39 | 20240717 | 184700 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 40 | 20240717 | 184600 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 41 | 20240717 | 184500 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 42 | 20240717 | 184400 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 43 | 20240717 | 184300 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 44 | 20240717 | 184200 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 45 | 20240717 | 184100 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 46 | 20240717 | 184000 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 47 | 20240717 | 183900 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 48 | 20240717 | 183800 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 49 | 20240717 | 183700 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 50 | 20240717 | 183600 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 51 | 20240717 | 183500 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 52 | 20240717 | 183400 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 53 | 20240717 | 183300 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 54 | 20240717 | 183200 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 55 | 20240717 | 183100 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 56 | 20240717 | 183000 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 57 | 20240717 | 182900 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 58 | 20240717 | 182800 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 59 | 20240717 | 182700 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 60 | 20240717 | 182600 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 61 | 20240717 | 182500 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 62 | 20240717 | 182400 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 4551 |
| 63 | 20240717 | 182300 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 64 | 20240717 | 182200 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 65 | 20240717 | 182100 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 66 | 20240717 | 182000 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 67 | 20240717 | 181900 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 68 | 20240717 | 181800 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 69 | 20240717 | 181700 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 70 | 20240717 | 181600 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 71 | 20240717 | 181500 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 72 | 20240717 | 181400 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 73 | 20240717 | 181300 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 74 | 20240717 | 181200 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 75 | 20240717 | 181100 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 76 | 20240717 | 181000 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 77 | 20240717 | 180900 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 78 | 20240717 | 180800 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 79 | 20240717 | 180700 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 80 | 20240717 | 180600 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 81 | 20240717 | 180500 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 82 | 20240717 | 180400 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 83 | 20240717 | 180300 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 84 | 20240717 | 180200 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 85 | 20240717 | 180100 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 86 | 20240717 | 180000 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 87 | 20240717 | 175900 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 88 | 20240717 | 175800 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 89 | 20240717 | 175700 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 90 | 20240717 | 175600 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 91 | 20240717 | 175500 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 92 | 20240717 | 175400 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 4551 |
| 93 | 20240717 | 175300 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 94 | 20240717 | 175200 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 95 | 20240717 | 175100 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 96 | 20240717 | 175000 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 97 | 20240717 | 174900 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 98 | 20240717 | 174800 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 99 | 20240717 | 174700 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 100 | 20240717 | 174600 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 101 | 20240717 | 174500 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 102 | 20240717 | 174400 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 103 | 20240717 | 174300 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 104 | 20240717 | 174200 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 105 | 20240717 | 174100 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 106 | 20240717 | 174000 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 107 | 20240717 | 173900 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 108 | 20240717 | 173800 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 109 | 20240717 | 173700 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 110 | 20240717 | 173600 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 111 | 20240717 | 173500 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 112 | 20240717 | 173400 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 113 | 20240717 | 173300 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 114 | 20240717 | 173200 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 115 | 20240717 | 173100 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 116 | 20240717 | 173000 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 117 | 20240717 | 172900 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 118 | 20240717 | 172800 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 119 | 20240717 | 172700 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 120 | 20240717 | 172600 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 121 | 20240717 | 172500 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 122 | 20240717 | 172400 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 4551 |
| 123 | 20240717 | 172300 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 124 | 20240717 | 172200 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 125 | 20240717 | 172100 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 126 | 20240717 | 172000 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 127 | 20240717 | 171900 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 128 | 20240717 | 171800 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 129 | 20240717 | 171700 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 130 | 20240717 | 171600 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 131 | 20240717 | 171500 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 132 | 20240717 | 171400 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 133 | 20240717 | 171300 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 134 | 20240717 | 171200 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 135 | 20240717 | 171100 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 136 | 20240717 | 171000 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 137 | 20240717 | 170900 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 138 | 20240717 | 170800 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 139 | 20240717 | 170700 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 140 | 20240717 | 170600 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 141 | 20240717 | 170500 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 142 | 20240717 | 170400 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 143 | 20240717 | 170300 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 144 | 20240717 | 170200 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 145 | 20240717 | 170100 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 146 | 20240717 | 170000 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 147 | 20240717 | 165900 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 148 | 20240717 | 165800 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 149 | 20240717 | 165700 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 150 | 20240717 | 165600 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 151 | 20240717 | 165500 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 152 | 20240717 | 165400 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 4551 |
| 153 | 20240717 | 165300 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 154 | 20240717 | 165200 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 155 | 20240717 | 165100 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 156 | 20240717 | 165000 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 157 | 20240717 | 164900 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 158 | 20240717 | 164800 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 159 | 20240717 | 164700 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 160 | 20240717 | 164600 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 161 | 20240717 | 164500 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 162 | 20240717 | 164400 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 163 | 20240717 | 164300 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 164 | 20240717 | 164200 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 165 | 20240717 | 164100 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 166 | 20240717 | 164000 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 167 | 20240717 | 163900 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 168 | 20240717 | 163800 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 169 | 20240717 | 163700 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 170 | 20240717 | 163600 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 171 | 20240717 | 163500 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 172 | 20240717 | 163400 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 173 | 20240717 | 163300 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 174 | 20240717 | 163200 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 175 | 20240717 | 163100 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 176 | 20240717 | 163000 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 177 | 20240717 | 162900 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 178 | 20240717 | 162800 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 179 | 20240717 | 162700 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 180 | 20240717 | 162600 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 181 | 20240717 | 162500 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 182 | 20240717 | 162400 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 4551 |
| 183 | 20240717 | 162300 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 184 | 20240717 | 162200 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 185 | 20240717 | 162100 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 186 | 20240717 | 162000 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 187 | 20240717 | 161900 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 188 | 20240717 | 161800 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 189 | 20240717 | 161700 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 190 | 20240717 | 161600 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 191 | 20240717 | 161500 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 192 | 20240717 | 161400 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 193 | 20240717 | 161300 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 194 | 20240717 | 161200 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 195 | 20240717 | 161100 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 196 | 20240717 | 161000 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 197 | 20240717 | 160900 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 198 | 20240717 | 160800 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 199 | 20240717 | 160700 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 200 | 20240717 | 160600 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 201 | 20240717 | 160500 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 202 | 20240717 | 160400 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 203 | 20240717 | 160300 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 204 | 20240717 | 160200 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 205 | 20240717 | 160100 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 206 | 20240717 | 160000 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 207 | 20240717 | 155900 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 208 | 20240717 | 155800 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 209 | 20240717 | 155700 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 210 | 20240717 | 155600 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 211 | 20240717 | 155500 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 212 | 20240717 | 155400 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 4551 |
| 213 | 20240717 | 155300 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 214 | 20240717 | 155200 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 215 | 20240717 | 155100 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 216 | 20240717 | 155000 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 217 | 20240717 | 154900 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 218 | 20240717 | 154800 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 219 | 20240717 | 154700 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 220 | 20240717 | 154600 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 221 | 20240717 | 154500 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 222 | 20240717 | 154400 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 223 | 20240717 | 154300 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 224 | 20240717 | 154200 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 225 | 20240717 | 154100 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 226 | 20240717 | 154000 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 227 | 20240717 | 153900 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 228 | 20240717 | 153800 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 229 | 20240717 | 153700 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 230 | 20240717 | 153600 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 231 | 20240717 | 153500 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 232 | 20240717 | 153400 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 233 | 20240717 | 153300 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 234 | 20240717 | 153200 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 235 | 20240717 | 153100 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 0 |
| 236 | 20240717 | 153000 | 21117771200 | 42600 | 42600 | 42600 | 42600 | 4551 |
| 237 | 20240717 | 152900 | 20923898600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 238 | 20240717 | 152800 | 20923898600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 239 | 20240717 | 152700 | 20923898600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 240 | 20240717 | 152600 | 20923898600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 241 | 20240717 | 152500 | 20923898600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 242 | 20240717 | 152400 | 20923898600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 243 | 20240717 | 152300 | 20923898600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 244 | 20240717 | 152200 | 20923898600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 245 | 20240717 | 152100 | 20923898600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 246 | 20240717 | 152000 | 20923898600 | 42600 | 42600 | 42600 | 42600 | 0 |
| 247 | 20240717 | 151900 | 20923898600 | 42600 | 42700 | 42700 | 42550 | 1545 |
| 248 | 20240717 | 151800 | 20858045500 | 42700 | 42700 | 42750 | 42650 | 1017 |
| 249 | 20240717 | 151700 | 20814605800 | 42750 | 42700 | 42750 | 42700 | 1355 |
| 250 | 20240717 | 151600 | 20756736650 | 42750 | 42700 | 42750 | 42700 | 934 |
| 251 | 20240717 | 151500 | 20716831600 | 42650 | 42700 | 42700 | 42650 | 747 |
| 252 | 20240717 | 151400 | 20684960900 | 42650 | 42650 | 42700 | 42600 | 2085 |
| 253 | 20240717 | 151300 | 20596083650 | 42650 | 42700 | 42700 | 42650 | 909 |
| 254 | 20240717 | 151200 | 20557289100 | 42700 | 42700 | 42750 | 42700 | 980 |
| 255 | 20240717 | 151100 | 20515441900 | 42750 | 42800 | 42800 | 42750 | 1605 |
| 256 | 20240717 | 151000 | 20446769600 | 42800 | 42800 | 42800 | 42700 | 804 |
| 257 | 20240717 | 150900 | 20412375150 | 42800 | 42750 | 42800 | 42700 | 676 |
| 258 | 20240717 | 150800 | 20383475150 | 42750 | 42650 | 42750 | 42650 | 1067 |
| 259 | 20240717 | 150700 | 20337899850 | 42650 | 42500 | 42700 | 42450 | 2481 |
| 260 | 20240717 | 150600 | 20232277500 | 42450 | 42500 | 42500 | 42450 | 196 |
| 261 | 20240717 | 150500 | 20223953400 | 42500 | 42450 | 42550 | 42400 | 1446 |
| 262 | 20240717 | 150400 | 20162549800 | 42450 | 42450 | 42500 | 42450 | 629 |
| 263 | 20240717 | 150300 | 20135847700 | 42450 | 42550 | 42550 | 42450 | 3356 |
| 264 | 20240717 | 150200 | 19993183750 | 42550 | 42550 | 42600 | 42550 | 80 |
| 265 | 20240717 | 150100 | 19989777150 | 42600 | 42600 | 42650 | 42550 | 367 |
| 266 | 20240717 | 150000 | 19974147650 | 42600 | 42650 | 42650 | 42600 | 564 |
| 267 | 20240717 | 145900 | 19950108100 | 42600 | 42600 | 42600 | 42550 | 1291 |
| 268 | 20240717 | 145800 | 19895132900 | 42600 | 42600 | 42600 | 42550 | 646 |
| 269 | 20240717 | 145700 | 19867617300 | 42600 | 42650 | 42650 | 42600 | 275 |
| 270 | 20240717 | 145600 | 19855895050 | 42600 | 42550 | 42700 | 42550 | 1397 |
| 271 | 20240717 | 145500 | 19796351050 | 42550 | 42550 | 42600 | 42550 | 543 |
| 272 | 20240717 | 145400 | 19773245850 | 42550 | 42600 | 42600 | 42550 | 141 |
| 273 | 20240717 | 145300 | 19767246050 | 42600 | 42600 | 42600 | 42550 | 804 |
| 274 | 20240717 | 145200 | 19733011050 | 42550 | 42550 | 42550 | 42450 | 294 |
| 275 | 20240717 | 145100 | 19720511900 | 42550 | 42450 | 42550 | 42450 | 671 |
| 276 | 20240717 | 145000 | 19691984750 | 42450 | 42450 | 42550 | 42450 | 1411 |
| 277 | 20240717 | 144900 | 19631994900 | 42450 | 42550 | 42550 | 42450 | 677 |
| 278 | 20240717 | 144800 | 19603225850 | 42550 | 42500 | 42550 | 42500 | 761 |
| 279 | 20240717 | 144700 | 19570875100 | 42500 | 42500 | 42600 | 42500 | 278 |
| 280 | 20240717 | 144600 | 19559053650 | 42550 | 42550 | 42600 | 42500 | 625 |
| 281 | 20240717 | 144500 | 19532451250 | 42500 | 42550 | 42550 | 42500 | 1211 |
| 282 | 20240717 | 144400 | 19480964700 | 42550 | 42650 | 42650 | 42550 | 1875 |
| 283 | 20240717 | 144300 | 19401078100 | 42650 | 42650 | 42750 | 42650 | 1521 |
| 284 | 20240717 | 144200 | 19336165300 | 42700 | 42650 | 42700 | 42600 | 1553 |
| 285 | 20240717 | 144100 | 19269944950 | 42650 | 42700 | 42700 | 42650 | 1650 |
| 286 | 20240717 | 144000 | 19199515200 | 42700 | 42700 | 42700 | 42650 | 1251 |
| 287 | 20240717 | 143900 | 19146102550 | 42700 | 42750 | 42750 | 42650 | 881 |
| 288 | 20240717 | 143800 | 19108492700 | 42750 | 42650 | 42750 | 42550 | 791 |
| 289 | 20240717 | 143700 | 19074730700 | 42650 | 42550 | 42800 | 42550 | 1932 |
| 290 | 20240717 | 143600 | 18992404650 | 42550 | 42350 | 42550 | 42350 | 1918 |
| 291 | 20240717 | 143500 | 18910961650 | 42350 | 42500 | 42500 | 42350 | 2941 |
| 292 | 20240717 | 143400 | 18786203450 | 42500 | 42600 | 42600 | 42500 | 2340 |
| 293 | 20240717 | 143300 | 18686690750 | 42550 | 42600 | 42600 | 42550 | 1810 |
| 294 | 20240717 | 143200 | 18609625300 | 42600 | 42600 | 42700 | 42550 | 1065 |
| 295 | 20240717 | 143100 | 18564257350 | 42650 | 42550 | 42750 | 42500 | 2217 |
| 296 | 20240717 | 143000 | 18469731300 | 42500 | 42450 | 42550 | 42450 | 2609 |
| 297 | 20240717 | 142900 | 18358883700 | 42450 | 42100 | 42450 | 42100 | 4144 |
| 298 | 20240717 | 142800 | 18183921150 | 42150 | 42050 | 42300 | 42000 | 5327 |
| 299 | 20240717 | 142700 | 17959589100 | 42000 | 42000 | 42200 | 42000 | 5672 |
| 300 | 20240717 | 142600 | 17720817450 | 42050 | 42050 | 42200 | 42000 | 8565 |
| 301 | 20240717 | 142500 | 17360348700 | 42050 | 41600 | 42100 | 41200 | 10745 |
| 302 | 20240717 | 142400 | 16912555900 | 41600 | 42000 | 42000 | 41600 | 14336 |
| 303 | 20240717 | 142300 | 16313193750 | 42050 | 42200 | 42300 | 41950 | 11843 |
| 304 | 20240717 | 142200 | 15814622600 | 42250 | 42150 | 42250 | 41850 | 9296 |
| 305 | 20240717 | 142100 | 15423236150 | 42150 | 42550 | 42550 | 42000 | 16098 |
| 306 | 20240717 | 142000 | 14742423350 | 42600 | 42800 | 42800 | 42600 | 3995 |
| 307 | 20240717 | 141900 | 14571852750 | 42750 | 42850 | 42850 | 42750 | 2856 |
| 308 | 20240717 | 141800 | 14449639050 | 42850 | 43100 | 43100 | 42850 | 15587 |
| 309 | 20240717 | 141700 | 13779182050 | 43150 | 43150 | 43150 | 43100 | 426 |
| 310 | 20240717 | 141600 | 13760802950 | 43150 | 43200 | 43200 | 43150 | 1632 |
| 311 | 20240717 | 141500 | 13690381600 | 43150 | 43150 | 43200 | 43150 | 876 |
| 312 | 20240717 | 141400 | 13652580950 | 43200 | 43250 | 43250 | 43150 | 2318 |
| 313 | 20240717 | 141300 | 13552426500 | 43250 | 43250 | 43250 | 43200 | 160 |
| 314 | 20240717 | 141200 | 13545511700 | 43250 | 43250 | 43300 | 43250 | 1897 |
| 315 | 20240717 | 141100 | 13463456150 | 43250 | 43300 | 43350 | 43250 | 1256 |
| 316 | 20240717 | 141000 | 13409071400 | 43350 | 43300 | 43400 | 43300 | 165 |
| 317 | 20240717 | 140900 | 13401918350 | 43300 | 43350 | 43400 | 43300 | 541 |
| 318 | 20240717 | 140800 | 13378459000 | 43350 | 43400 | 43400 | 43350 | 603 |
| 319 | 20240717 | 140700 | 13352310250 | 43400 | 43450 | 43450 | 43400 | 317 |
| 320 | 20240717 | 140600 | 13338543650 | 43500 | 43500 | 43500 | 43450 | 553 |
| 321 | 20240717 | 140500 | 13314506350 | 43550 | 43600 | 43600 | 43500 | 280 |
| 322 | 20240717 | 140400 | 13302302150 | 43600 | 43650 | 43650 | 43600 | 281 |
| 323 | 20240717 | 140300 | 13290042800 | 43650 | 43650 | 43700 | 43650 | 361 |
| 324 | 20240717 | 140200 | 13274277650 | 43650 | 43650 | 43700 | 43650 | 218 |
| 325 | 20240717 | 140100 | 13264758400 | 43700 | 43650 | 43700 | 43650 | 52 |
| 326 | 20240717 | 140000 | 13262487950 | 43700 | 43650 | 43700 | 43650 | 461 |
| 327 | 20240717 | 135900 | 13242350250 | 43650 | 43700 | 43700 | 43650 | 207 |
| 328 | 20240717 | 135800 | 13233310900 | 43650 | 43650 | 43750 | 43650 | 1849 |
| 329 | 20240717 | 135700 | 13152495100 | 43600 | 43650 | 43700 | 43600 | 1660 |
| 330 | 20240717 | 135600 | 13079961850 | 43650 | 43500 | 43650 | 43450 | 2792 |
| 331 | 20240717 | 135500 | 12958280250 | 43450 | 43400 | 43500 | 43400 | 147 |
| 332 | 20240717 | 135400 | 12951892800 | 43450 | 43450 | 43450 | 43400 | 92 |
| 333 | 20240717 | 135300 | 12947895750 | 43450 | 43500 | 43500 | 43450 | 302 |
| 334 | 20240717 | 135200 | 12934761450 | 43500 | 43500 | 43550 | 43500 | 207 |
| 335 | 20240717 | 135100 | 12925756800 | 43500 | 43450 | 43500 | 43450 | 141 |
| 336 | 20240717 | 135000 | 12919629850 | 43500 | 43500 | 43500 | 43500 | 127 |
| 337 | 20240717 | 134900 | 12914105350 | 43500 | 43500 | 43550 | 43450 | 205 |
| 338 | 20240717 | 134800 | 12905185400 | 43500 | 43450 | 43500 | 43450 | 187 |
| 339 | 20240717 | 134700 | 12897054300 | 43500 | 43550 | 43550 | 43400 | 200 |
| 340 | 20240717 | 134600 | 12888352800 | 43550 | 43450 | 43550 | 43450 | 652 |
| 341 | 20240717 | 134500 | 12859978100 | 43450 | 43350 | 43450 | 43350 | 1231 |
| 342 | 20240717 | 134400 | 12806565900 | 43350 | 43400 | 43400 | 43350 | 418 |
| 343 | 20240717 | 134300 | 12788443550 | 43400 | 43400 | 43450 | 43400 | 246 |
| 344 | 20240717 | 134200 | 12777764650 | 43450 | 43450 | 43500 | 43450 | 380 |
| 345 | 20240717 | 134100 | 12761238650 | 43450 | 43400 | 43450 | 43400 | 203 |
| 346 | 20240717 | 134000 | 12752418750 | 43400 | 43400 | 43500 | 43400 | 224 |
| 347 | 20240717 | 133900 | 12742693550 | 43450 | 43350 | 43450 | 43350 | 269 |
| 348 | 20240717 | 133800 | 12731011850 | 43400 | 43450 | 43500 | 43350 | 117 |
| 349 | 20240717 | 133700 | 12725938100 | 43350 | 43400 | 43400 | 43350 | 93 |
| 350 | 20240717 | 133600 | 12721903450 | 43350 | 43500 | 43550 | 43200 | 10097 |
| 351 | 20240717 | 133500 | 12284768600 | 43500 | 43550 | 43550 | 43500 | 76 |
| 352 | 20240717 | 133400 | 12281461900 | 43500 | 43500 | 43550 | 43500 | 183 |
| 353 | 20240717 | 133300 | 12273495450 | 43550 | 43500 | 43550 | 43500 | 63 |
| 354 | 20240717 | 133200 | 12270754750 | 43550 | 43500 | 43600 | 43500 | 743 |
| 355 | 20240717 | 133100 | 12238398350 | 43500 | 43450 | 43550 | 43450 | 101 |
| 356 | 20240717 | 133000 | 12234008100 | 43550 | 43450 | 43550 | 43450 | 60 |
| 357 | 20240717 | 132900 | 12231400450 | 43550 | 43450 | 43550 | 43450 | 20 |
| 358 | 20240717 | 132800 | 12230531300 | 43450 | 43450 | 43550 | 43450 | 346 |
| 359 | 20240717 | 132700 | 12215476100 | 43450 | 43450 | 43500 | 43450 | 163 |
| 360 | 20240717 | 132600 | 12208388400 | 43500 | 43500 | 43500 | 43500 | 103 |
| 361 | 20240717 | 132500 | 12203907900 | 43500 | 43500 | 43500 | 43450 | 69 |
| 362 | 20240717 | 132400 | 12200907400 | 43500 | 43450 | 43500 | 43450 | 188 |
| 363 | 20240717 | 132300 | 12192731150 | 43500 | 43450 | 43500 | 43450 | 503 |
| 364 | 20240717 | 132200 | 12170852050 | 43450 | 43450 | 43450 | 43450 | 127 |
| 365 | 20240717 | 132100 | 12165333900 | 43450 | 43450 | 43550 | 43450 | 52 |
| 366 | 20240717 | 132000 | 12163074200 | 43450 | 43500 | 43500 | 43450 | 83 |
| 367 | 20240717 | 131900 | 12159465050 | 43500 | 43500 | 43550 | 43400 | 5302 |
| 368 | 20240717 | 131800 | 11929210350 | 43500 | 43450 | 43500 | 43450 | 304 |
| 369 | 20240717 | 131700 | 11915987750 | 43450 | 43500 | 43500 | 43450 | 87 |
| 370 | 20240717 | 131600 | 11912205200 | 43450 | 43500 | 43500 | 43450 | 120 |
| 371 | 20240717 | 131500 | 11906989000 | 43500 | 43500 | 43500 | 43500 | 48 |
| 372 | 20240717 | 131400 | 11904901000 | 43500 | 43450 | 43500 | 43450 | 71 |
| 373 | 20240717 | 131300 | 11901815250 | 43450 | 43550 | 43550 | 43450 | 501 |
| 374 | 20240717 | 131200 | 11880022350 | 43550 | 43550 | 43600 | 43550 | 221 |
| 375 | 20240717 | 131100 | 11870395050 | 43600 | 43450 | 43600 | 43450 | 1636 |
| 376 | 20240717 | 131000 | 11799205450 | 43500 | 43500 | 43500 | 43450 | 141 |
| 377 | 20240717 | 130900 | 11793073050 | 43450 | 43450 | 43500 | 43450 | 79 |
| 378 | 20240717 | 130800 | 11789638500 | 43450 | 43450 | 43500 | 43450 | 472 |
| 379 | 20240717 | 130700 | 11769127550 | 43450 | 43450 | 43500 | 43450 | 71 |
| 380 | 20240717 | 130600 | 11766042550 | 43450 | 43500 | 43500 | 43450 | 560 |
| 381 | 20240717 | 130500 | 11741694000 | 43500 | 43500 | 43500 | 43500 | 159 |
| 382 | 20240717 | 130400 | 11734777500 | 43500 | 43550 | 43550 | 43500 | 125 |
| 383 | 20240717 | 130300 | 11729335000 | 43500 | 43550 | 43600 | 43500 | 343 |
| 384 | 20240717 | 130200 | 11714394900 | 43550 | 43500 | 43550 | 43500 | 213 |
| 385 | 20240717 | 130100 | 11705120700 | 43500 | 43550 | 43550 | 43500 | 194 |
| 386 | 20240717 | 130000 | 11696673800 | 43550 | 43550 | 43600 | 43550 | 257 |
| 387 | 20240717 | 125900 | 11685478100 | 43550 | 43500 | 43550 | 43500 | 1121 |
| 388 | 20240717 | 125800 | 11636699850 | 43450 | 43450 | 43450 | 43400 | 253 |
| 389 | 20240717 | 125700 | 11625710550 | 43400 | 43400 | 43400 | 43400 | 149 |
| 390 | 20240717 | 125600 | 11619243950 | 43450 | 43400 | 43450 | 43350 | 300 |
| 391 | 20240717 | 125500 | 11606223900 | 43400 | 43400 | 43400 | 43350 | 259 |
| 392 | 20240717 | 125400 | 11594984250 | 43400 | 43400 | 43400 | 43350 | 124 |
| 393 | 20240717 | 125300 | 11589603000 | 43400 | 43450 | 43500 | 43400 | 5278 |
| 394 | 20240717 | 125200 | 11360413550 | 43500 | 43500 | 43500 | 43500 | 504 |
| 395 | 20240717 | 125100 | 11338489550 | 43500 | 43500 | 43500 | 43500 | 76 |
| 396 | 20240717 | 125000 | 11335183550 | 43500 | 43500 | 43500 | 43500 | 1163 |
| 397 | 20240717 | 124900 | 11284593050 | 43500 | 43550 | 43550 | 43500 | 80 |
| 398 | 20240717 | 124800 | 11281110600 | 43550 | 43550 | 43550 | 43550 | 250 |
| 399 | 20240717 | 124700 | 11270223100 | 43550 | 43550 | 43600 | 43550 | 72 |
| 400 | 20240717 | 124600 | 11267084250 | 43550 | 43600 | 43600 | 43550 | 71 |
| 401 | 20240717 | 124500 | 11263988750 | 43600 | 43600 | 43600 | 43600 | 223 |
| 402 | 20240717 | 124400 | 11254265950 | 43600 | 43550 | 43600 | 43550 | 728 |
| 403 | 20240717 | 124300 | 11222525650 | 43550 | 43500 | 43550 | 43500 | 1335 |
| 404 | 20240717 | 124200 | 11164412750 | 43500 | 43500 | 43500 | 43500 | 156 |
| 405 | 20240717 | 124100 | 11157626750 | 43500 | 43500 | 43500 | 43500 | 1365 |
| 406 | 20240717 | 124000 | 11098249250 | 43500 | 43600 | 43600 | 43500 | 869 |
| 407 | 20240717 | 123900 | 11060426750 | 43600 | 43500 | 43600 | 43500 | 734 |
| 408 | 20240717 | 123800 | 11028469350 | 43500 | 43500 | 43550 | 43500 | 2997 |
| 409 | 20240717 | 123700 | 10898098050 | 43500 | 43600 | 43600 | 43500 | 1995 |
| 410 | 20240717 | 123600 | 10811251450 | 43600 | 43600 | 43600 | 43600 | 1547 |
| 411 | 20240717 | 123500 | 10743802250 | 43600 | 43650 | 43650 | 43600 | 792 |
| 412 | 20240717 | 123400 | 10709247200 | 43700 | 43750 | 43750 | 43650 | 340 |
| 413 | 20240717 | 123300 | 10694389450 | 43750 | 43650 | 43750 | 43650 | 491 |
| 414 | 20240717 | 123200 | 10672933600 | 43700 | 43650 | 43700 | 43650 | 24 |
| 415 | 20240717 | 123100 | 10671885950 | 43700 | 43700 | 43700 | 43650 | 246 |
| 416 | 20240717 | 123000 | 10661136700 | 43650 | 43700 | 43750 | 43600 | 1829 |
| 417 | 20240717 | 122900 | 10581339600 | 43700 | 43750 | 43750 | 43700 | 336 |
| 418 | 20240717 | 122800 | 10566655600 | 43750 | 43750 | 43800 | 43750 | 183 |
| 419 | 20240717 | 122700 | 10558646450 | 43750 | 43700 | 43800 | 43700 | 412 |
| 420 | 20240717 | 122600 | 10540623500 | 43750 | 43700 | 43750 | 43700 | 185 |
| 421 | 20240717 | 122500 | 10532535850 | 43700 | 43650 | 43700 | 43650 | 1165 |
| 422 | 20240717 | 122400 | 10481635900 | 43650 | 43600 | 43650 | 43600 | 38 |
| 423 | 20240717 | 122300 | 10479979050 | 43650 | 43650 | 43650 | 43600 | 47 |
| 424 | 20240717 | 122200 | 10477927600 | 43650 | 43650 | 43650 | 43650 | 147 |
| 425 | 20240717 | 122100 | 10471511050 | 43700 | 43650 | 43700 | 43650 | 1088 |
| 426 | 20240717 | 122000 | 10424009850 | 43650 | 43700 | 43700 | 43650 | 827 |
| 427 | 20240717 | 121900 | 10387905550 | 43700 | 43650 | 43700 | 43650 | 55 |
| 428 | 20240717 | 121800 | 10385503650 | 43650 | 43650 | 43700 | 43650 | 28 |
| 429 | 20240717 | 121700 | 10384281200 | 43700 | 43600 | 43700 | 43600 | 185 |
| 430 | 20240717 | 121600 | 10376206150 | 43600 | 43600 | 43650 | 43600 | 49 |
| 431 | 20240717 | 121500 | 10374068600 | 43650 | 43600 | 43650 | 43600 | 580 |
| 432 | 20240717 | 121400 | 10348776150 | 43600 | 43650 | 43700 | 43600 | 2531 |
| 433 | 20240717 | 121300 | 10238332200 | 43650 | 43650 | 43700 | 43650 | 200 |
| 434 | 20240717 | 121200 | 10229600750 | 43650 | 43650 | 43700 | 43650 | 83 |
| 435 | 20240717 | 121100 | 10225977650 | 43650 | 43650 | 43750 | 43650 | 106 |
| 436 | 20240717 | 121000 | 10221345650 | 43650 | 43700 | 43700 | 43650 | 569 |
| 437 | 20240717 | 120900 | 10196506650 | 43700 | 43650 | 43700 | 43650 | 238 |
| 438 | 20240717 | 120800 | 10186116900 | 43750 | 43800 | 43800 | 43650 | 4445 |
| 439 | 20240717 | 120700 | 9991768500 | 43800 | 43800 | 43800 | 43800 | 988 |
| 440 | 20240717 | 120600 | 9948494100 | 43800 | 43800 | 43900 | 43800 | 287 |
| 441 | 20240717 | 120500 | 9935900650 | 43850 | 43850 | 43900 | 43850 | 151 |
| 442 | 20240717 | 120400 | 9929279250 | 43850 | 43850 | 43900 | 43850 | 38 |
| 443 | 20240717 | 120300 | 9927612550 | 43850 | 43900 | 43950 | 43850 | 675 |
| 444 | 20240717 | 120200 | 9897987450 | 43900 | 43850 | 43900 | 43850 | 201 |
| 445 | 20240717 | 120100 | 9889164950 | 43900 | 43900 | 43900 | 43850 | 385 |
| 446 | 20240717 | 120000 | 9872275750 | 43900 | 43900 | 43950 | 43900 | 119 |
| 447 | 20240717 | 115900 | 9867051550 | 43900 | 43900 | 43950 | 43900 | 69 |
| 448 | 20240717 | 115800 | 9864020550 | 43900 | 43900 | 43900 | 43900 | 33 |
| 449 | 20240717 | 115700 | 9862571850 | 43850 | 43850 | 43900 | 43850 | 9 |
| 450 | 20240717 | 115600 | 9862177150 | 43850 | 43850 | 43900 | 43850 | 83 |
| 451 | 20240717 | 115500 | 9858535650 | 43850 | 43850 | 43900 | 43850 | 293 |
| 452 | 20240717 | 115400 | 9845676600 | 43850 | 43850 | 43850 | 43850 | 19 |
| 453 | 20240717 | 115300 | 9844843450 | 43850 | 43850 | 43900 | 43850 | 108 |
| 454 | 20240717 | 115200 | 9840105500 | 43850 | 43800 | 43850 | 43800 | 524 |
| 455 | 20240717 | 115100 | 9817129100 | 43800 | 43800 | 43850 | 43800 | 91 |
| 456 | 20240717 | 115000 | 9813140450 | 43800 | 43800 | 43900 | 43800 | 689 |
| 457 | 20240717 | 114900 | 9782947350 | 43800 | 43850 | 43900 | 43800 | 124 |
| 458 | 20240717 | 114800 | 9777511200 | 43850 | 43850 | 43850 | 43800 | 159 |
| 459 | 20240717 | 114700 | 9770539150 | 43800 | 43850 | 43850 | 43800 | 78 |
| 460 | 20240717 | 114600 | 9767120750 | 43800 | 43850 | 43900 | 43800 | 1339 |
| 461 | 20240717 | 114500 | 9708449000 | 43900 | 43850 | 43900 | 43850 | 42 |
| 462 | 20240717 | 114400 | 9706605350 | 43850 | 43850 | 43850 | 43850 | 28 |
| 463 | 20240717 | 114300 | 9705377550 | 43900 | 43850 | 43900 | 43850 | 109 |
| 464 | 20240717 | 114200 | 9700596050 | 43850 | 43800 | 43850 | 43800 | 387 |
| 465 | 20240717 | 114100 | 9683632500 | 43800 | 43800 | 43850 | 43750 | 1573 |
| 466 | 20240717 | 114000 | 9614734100 | 43850 | 43850 | 43900 | 43800 | 612 |
| 467 | 20240717 | 113900 | 9587898150 | 43850 | 43850 | 43850 | 43800 | 770 |
| 468 | 20240717 | 113800 | 9554133950 | 43850 | 43800 | 43900 | 43800 | 1961 |
| 469 | 20240717 | 113700 | 9468186400 | 43850 | 43700 | 43850 | 43650 | 1289 |
| 470 | 20240717 | 113600 | 9411723600 | 43650 | 43650 | 43650 | 43600 | 306 |
| 471 | 20240717 | 113500 | 9398374900 | 43600 | 43650 | 43700 | 43600 | 370 |
| 472 | 20240717 | 113400 | 9382223550 | 43650 | 43700 | 43700 | 43650 | 832 |
| 473 | 20240717 | 113300 | 9345904950 | 43650 | 43650 | 43650 | 43650 | 349 |
| 474 | 20240717 | 113200 | 9330671100 | 43650 | 43750 | 43800 | 43650 | 4784 |
| 475 | 20240717 | 113100 | 9121581000 | 43750 | 43800 | 43800 | 43750 | 451 |
| 476 | 20240717 | 113000 | 9101848900 | 43800 | 43800 | 43850 | 43750 | 5096 |
| 477 | 20240717 | 112900 | 8878669250 | 43800 | 43850 | 43900 | 43800 | 456 |
| 478 | 20240717 | 112800 | 8858673500 | 43850 | 43850 | 43900 | 43850 | 416 |
| 479 | 20240717 | 112700 | 8840431850 | 43900 | 43850 | 43900 | 43850 | 1017 |
| 480 | 20240717 | 112600 | 8795833750 | 43850 | 43850 | 43950 | 43850 | 696 |
| 481 | 20240717 | 112500 | 8765305350 | 43850 | 43900 | 43900 | 43850 | 257 |
| 482 | 20240717 | 112400 | 8754025150 | 43950 | 43900 | 43950 | 43850 | 101 |
| 483 | 20240717 | 112300 | 8749589600 | 43900 | 43900 | 43900 | 43900 | 42 |
| 484 | 20240717 | 112200 | 8747745800 | 43950 | 43900 | 43950 | 43900 | 78 |
| 485 | 20240717 | 112100 | 8744319550 | 43850 | 43950 | 43950 | 43850 | 62 |
| 486 | 20240717 | 112000 | 8741595350 | 43850 | 43850 | 43950 | 43850 | 442 |
| 487 | 20240717 | 111900 | 8722190950 | 43900 | 43900 | 43950 | 43850 | 492 |
| 488 | 20240717 | 111800 | 8700589900 | 43850 | 43900 | 43900 | 43850 | 135 |
| 489 | 20240717 | 111700 | 8694668750 | 43950 | 43950 | 43950 | 43850 | 473 |
| 490 | 20240717 | 111600 | 8673894250 | 43900 | 43900 | 43950 | 43900 | 470 |
| 491 | 20240717 | 111500 | 8653259400 | 43950 | 43900 | 43950 | 43900 | 68 |
| 492 | 20240717 | 111400 | 8650273750 | 43900 | 43900 | 43950 | 43900 | 1072 |
| 493 | 20240717 | 111300 | 8603210950 | 43900 | 44000 | 44000 | 43900 | 67 |
| 494 | 20240717 | 111200 | 8600265350 | 43950 | 43950 | 43950 | 43900 | 357 |
| 495 | 20240717 | 111100 | 8584575250 | 43950 | 43950 | 44000 | 43950 | 443 |
| 496 | 20240717 | 111000 | 8565095600 | 43950 | 44000 | 44000 | 43950 | 50 |
| 497 | 20240717 | 110900 | 8562897700 | 44000 | 44000 | 44000 | 43950 | 54 |
| 498 | 20240717 | 110800 | 8560522150 | 43950 | 43950 | 44000 | 43950 | 79 |
| 499 | 20240717 | 110700 | 8557047650 | 44000 | 43900 | 44000 | 43900 | 377 |
| 500 | 20240717 | 110600 | 8540461150 | 43900 | 43900 | 44050 | 43900 | 365 |
| 501 | 20240717 | 110500 | 8524432250 | 43900 | 44000 | 44000 | 43900 | 1294 |
| 502 | 20240717 | 110400 | 8467498250 | 43900 | 44000 | 44050 | 43900 | 126 |
| 503 | 20240717 | 110300 | 8461956450 | 44050 | 44050 | 44050 | 44000 | 1122 |
| 504 | 20240717 | 110200 | 8412532650 | 44000 | 44000 | 44050 | 44000 | 1792 |
| 505 | 20240717 | 110100 | 8333683300 | 44100 | 44050 | 44100 | 44050 | 279 |
| 506 | 20240717 | 110000 | 8321386500 | 44050 | 43850 | 44400 | 43800 | 6419 |
| 507 | 20240717 | 105900 | 8038127900 | 43850 | 43850 | 43900 | 43850 | 89 |
| 508 | 20240717 | 105800 | 8034224550 | 43850 | 43850 | 43850 | 43800 | 892 |
| 509 | 20240717 | 105700 | 7995120600 | 43800 | 43900 | 43900 | 43800 | 1260 |
| 510 | 20240717 | 105600 | 7939872000 | 43900 | 43900 | 43950 | 43850 | 348 |
| 511 | 20240717 | 105500 | 7924591700 | 43900 | 43900 | 43950 | 43900 | 309 |
| 512 | 20240717 | 105400 | 7911024750 | 43900 | 44000 | 44000 | 43900 | 121 |
| 513 | 20240717 | 105300 | 7905708900 | 43950 | 43950 | 44000 | 43900 | 183 |
| 514 | 20240717 | 105200 | 7897668950 | 43950 | 44000 | 44000 | 43950 | 605 |
| 515 | 20240717 | 105100 | 7871077150 | 44000 | 43950 | 44000 | 43900 | 389 |
| 516 | 20240717 | 105000 | 7853993000 | 43950 | 44000 | 44000 | 43900 | 271 |
| 517 | 20240717 | 104900 | 7842086450 | 43950 | 43950 | 44000 | 43900 | 578 |
| 518 | 20240717 | 104800 | 7816660650 | 43950 | 43850 | 43950 | 43850 | 817 |
| 519 | 20240717 | 104700 | 7780778650 | 43850 | 43850 | 43900 | 43850 | 319 |
| 520 | 20240717 | 104600 | 7766787650 | 43850 | 43900 | 43900 | 43850 | 635 |
| 521 | 20240717 | 104500 | 7738942100 | 43900 | 43950 | 43950 | 43900 | 531 |
| 522 | 20240717 | 104400 | 7715620850 | 43950 | 44000 | 44000 | 43950 | 170 |
| 523 | 20240717 | 104300 | 7708147350 | 44000 | 43900 | 44000 | 43850 | 3105 |
| 524 | 20240717 | 104200 | 7571858650 | 43900 | 43950 | 44000 | 43900 | 985 |
| 525 | 20240717 | 104100 | 7528565150 | 43950 | 44000 | 44050 | 43950 | 5573 |
| 526 | 20240717 | 104000 | 7283369350 | 44050 | 44050 | 44100 | 44050 | 1983 |
| 527 | 20240717 | 103900 | 7196005900 | 44100 | 44100 | 44150 | 44100 | 162 |
| 528 | 20240717 | 103800 | 7188859000 | 44100 | 44100 | 44150 | 44100 | 304 |
| 529 | 20240717 | 103700 | 7175447350 | 44150 | 44150 | 44150 | 44050 | 248 |
| 530 | 20240717 | 103600 | 7164506500 | 44100 | 44200 | 44200 | 44050 | 175 |
| 531 | 20240717 | 103500 | 7156783300 | 44150 | 44100 | 44200 | 44050 | 432 |
| 532 | 20240717 | 103400 | 7137729850 | 44050 | 44050 | 44150 | 44050 | 423 |
| 533 | 20240717 | 103300 | 7119079100 | 44100 | 44100 | 44150 | 44050 | 986 |
| 534 | 20240717 | 103200 | 7075609000 | 44100 | 44150 | 44150 | 44100 | 172 |
| 535 | 20240717 | 103100 | 7068017350 | 44150 | 44150 | 44200 | 44100 | 586 |
| 536 | 20240717 | 103000 | 7042131700 | 44150 | 44150 | 44200 | 44150 | 844 |
| 537 | 20240717 | 102900 | 7004839450 | 44150 | 44100 | 44200 | 44050 | 258 |
| 538 | 20240717 | 102800 | 6993452050 | 44050 | 44150 | 44150 | 44050 | 372 |
| 539 | 20240717 | 102700 | 6977031500 | 44150 | 44100 | 44150 | 44050 | 1387 |
| 540 | 20240717 | 102600 | 6915924450 | 44100 | 44100 | 44150 | 44100 | 248 |
| 541 | 20240717 | 102500 | 6904985800 | 44150 | 44100 | 44200 | 44100 | 694 |
| 542 | 20240717 | 102400 | 6874362900 | 44100 | 44150 | 44200 | 44100 | 524 |
| 543 | 20240717 | 102300 | 6851239300 | 44150 | 44200 | 44250 | 44150 | 476 |
| 544 | 20240717 | 102200 | 6830214450 | 44200 | 44200 | 44200 | 44150 | 317 |
| 545 | 20240717 | 102100 | 6816205000 | 44150 | 44050 | 44150 | 44050 | 508 |
| 546 | 20240717 | 102000 | 6793805500 | 44050 | 44100 | 44200 | 44050 | 1061 |
| 547 | 20240717 | 101900 | 6747038400 | 44100 | 44100 | 44150 | 44100 | 942 |
| 548 | 20240717 | 101800 | 6705480550 | 44100 | 44100 | 44200 | 44100 | 1036 |
| 549 | 20240717 | 101700 | 6659788350 | 44100 | 44250 | 44300 | 44100 | 5792 |
| 550 | 20240717 | 101600 | 6403785350 | 44300 | 44350 | 44350 | 44250 | 2927 |
| 551 | 20240717 | 101500 | 6274107250 | 44300 | 44350 | 44350 | 44300 | 1585 |
| 552 | 20240717 | 101400 | 6203820900 | 44350 | 44400 | 44400 | 44350 | 577 |
| 553 | 20240717 | 101300 | 6178228600 | 44350 | 44350 | 44350 | 44300 | 1134 |
| 554 | 20240717 | 101200 | 6127939600 | 44350 | 44400 | 44450 | 44350 | 310 |
| 555 | 20240717 | 101100 | 6114181800 | 44400 | 44350 | 44450 | 44350 | 197 |
| 556 | 20240717 | 101000 | 6105440150 | 44350 | 44300 | 44450 | 44300 | 1328 |
| 557 | 20240717 | 100900 | 6046469800 | 44300 | 44300 | 44400 | 44300 | 250 |
| 558 | 20240717 | 100800 | 6035386050 | 44350 | 44250 | 44350 | 44250 | 663 |
| 559 | 20240717 | 100700 | 6006002450 | 44250 | 44400 | 44400 | 44250 | 1748 |
| 560 | 20240717 | 100600 | 5928489700 | 44400 | 44350 | 44400 | 44350 | 259 |
| 561 | 20240717 | 100500 | 5916996800 | 44350 | 44300 | 44400 | 44300 | 266 |
| 562 | 20240717 | 100400 | 5905201050 | 44300 | 44250 | 44400 | 44250 | 1554 |
| 563 | 20240717 | 100300 | 5836290100 | 44250 | 44250 | 44350 | 44250 | 842 |
| 564 | 20240717 | 100200 | 5798992100 | 44250 | 44450 | 44450 | 44250 | 917 |
| 565 | 20240717 | 100100 | 5758313650 | 44450 | 44500 | 44500 | 44400 | 374 |
| 566 | 20240717 | 100000 | 5741693200 | 44500 | 44550 | 44600 | 44500 | 941 |
| 567 | 20240717 | 095900 | 5699795800 | 44500 | 44400 | 44600 | 44400 | 11125 |
| 568 | 20240717 | 095800 | 5204589000 | 44450 | 44400 | 44450 | 44400 | 181 |
| 569 | 20240717 | 095700 | 5196549500 | 44400 | 44450 | 44500 | 44400 | 795 |
| 570 | 20240717 | 095600 | 5161219000 | 44450 | 44350 | 44500 | 44350 | 5375 |
| 571 | 20240717 | 095500 | 4922389900 | 44350 | 44300 | 44350 | 44200 | 293 |
| 572 | 20240717 | 095400 | 4909410700 | 44300 | 44250 | 44350 | 44200 | 473 |
| 573 | 20240717 | 095300 | 4888471100 | 44250 | 44250 | 44350 | 44200 | 499 |
| 574 | 20240717 | 095200 | 4866372150 | 44250 | 44250 | 44300 | 44200 | 288 |
| 575 | 20240717 | 095100 | 4853627050 | 44250 | 44300 | 44400 | 44250 | 1189 |
| 576 | 20240717 | 095000 | 4800951950 | 44300 | 44300 | 44400 | 44300 | 885 |
| 577 | 20240717 | 094900 | 4761694500 | 44150 | 44150 | 44350 | 44150 | 1572 |
| 578 | 20240717 | 094800 | 4692149100 | 44150 | 44200 | 44200 | 44100 | 2016 |
| 579 | 20240717 | 094700 | 4603125650 | 44200 | 44300 | 44350 | 44200 | 1003 |
| 580 | 20240717 | 094600 | 4558703050 | 44300 | 44250 | 44350 | 44250 | 524 |
| 581 | 20240717 | 094500 | 4535491750 | 44250 | 44400 | 44400 | 44200 | 1960 |
| 582 | 20240717 | 094400 | 4448643000 | 44400 | 44450 | 44500 | 44400 | 1298 |
| 583 | 20240717 | 094300 | 4390932700 | 44500 | 44400 | 44500 | 44400 | 5995 |
| 584 | 20240717 | 094200 | 4124491050 | 44400 | 44300 | 44400 | 44300 | 2001 |
| 585 | 20240717 | 094100 | 4035711450 | 44300 | 44200 | 44350 | 44200 | 632 |
| 586 | 20240717 | 094000 | 4007711150 | 44350 | 44200 | 44350 | 44200 | 2321 |
| 587 | 20240717 | 093900 | 3904949050 | 44250 | 44200 | 44250 | 44150 | 470 |
| 588 | 20240717 | 093800 | 3884176000 | 44150 | 44200 | 44250 | 44150 | 1288 |
| 589 | 20240717 | 093700 | 3827236650 | 44250 | 44250 | 44300 | 44200 | 662 |
| 590 | 20240717 | 093600 | 3797944800 | 44250 | 44150 | 44300 | 44150 | 688 |
| 591 | 20240717 | 093500 | 3767524100 | 44150 | 44250 | 44250 | 44150 | 507 |
| 592 | 20240717 | 093400 | 3745102450 | 44300 | 44350 | 44400 | 44300 | 2278 |
| 593 | 20240717 | 093300 | 3644105450 | 44400 | 44400 | 44500 | 44350 | 1269 |
| 594 | 20240717 | 093200 | 3587707050 | 44400 | 44350 | 44500 | 44350 | 10072 |
| 595 | 20240717 | 093100 | 3140118100 | 44350 | 44350 | 44400 | 44300 | 1902 |
| 596 | 20240717 | 093000 | 3055723700 | 44300 | 44100 | 44350 | 44100 | 4936 |
| 597 | 20240717 | 092900 | 2837045000 | 44100 | 44150 | 44150 | 44100 | 503 |
| 598 | 20240717 | 092800 | 2814848300 | 44100 | 44050 | 44150 | 44000 | 236 |
| 599 | 20240717 | 092700 | 2804451350 | 44000 | 43950 | 44050 | 43900 | 386 |
| 600 | 20240717 | 092600 | 2787474350 | 43900 | 44000 | 44000 | 43900 | 772 |
| 601 | 20240717 | 092500 | 2753535000 | 44000 | 44300 | 44300 | 44000 | 1221 |
| 602 | 20240717 | 092400 | 2699696500 | 44200 | 44300 | 44350 | 44200 | 2599 |
| 603 | 20240717 | 092300 | 2584612450 | 44350 | 44300 | 44350 | 44250 | 2180 |
| 604 | 20240717 | 092200 | 2488027800 | 44200 | 44150 | 44250 | 44150 | 2982 |
| 605 | 20240717 | 092100 | 2356099850 | 44150 | 44150 | 44250 | 44100 | 1454 |
| 606 | 20240717 | 092000 | 2291843500 | 44200 | 43950 | 44200 | 43950 | 523 |
| 607 | 20240717 | 091900 | 2268767600 | 44150 | 43900 | 44150 | 43850 | 5305 |
| 608 | 20240717 | 091800 | 2035131400 | 43900 | 43900 | 43950 | 43900 | 1124 |
| 609 | 20240717 | 091700 | 1985777250 | 43900 | 43900 | 43950 | 43900 | 247 |
| 610 | 20240717 | 091600 | 1974933850 | 43900 | 43850 | 43950 | 43850 | 324 |
| 611 | 20240717 | 091500 | 1960705150 | 43850 | 43950 | 44000 | 43850 | 599 |
| 612 | 20240717 | 091400 | 1934388350 | 43850 | 43900 | 44000 | 43850 | 859 |
| 613 | 20240717 | 091300 | 1896634800 | 43950 | 43900 | 43950 | 43700 | 3022 |
| 614 | 20240717 | 091200 | 1764124000 | 44000 | 44100 | 44100 | 43850 | 709 |
| 615 | 20240717 | 091100 | 1732928050 | 44050 | 43850 | 44050 | 43850 | 3019 |
| 616 | 20240717 | 091000 | 1600176550 | 43850 | 43900 | 43950 | 43850 | 305 |
| 617 | 20240717 | 090900 | 1586786050 | 43900 | 43700 | 43900 | 43700 | 1220 |
| 618 | 20240717 | 090800 | 1533348650 | 43700 | 43800 | 43800 | 43700 | 719 |
| 619 | 20240717 | 090700 | 1501902700 | 43800 | 44050 | 44050 | 43700 | 3299 |
| 620 | 20240717 | 090600 | 1357033300 | 44000 | 43900 | 44050 | 43900 | 2457 |
| 621 | 20240717 | 090500 | 1248895150 | 43850 | 44050 | 44100 | 43850 | 5205 |
| 622 | 20240717 | 090400 | 1020027000 | 44050 | 44150 | 44200 | 44000 | 2842 |
| 623 | 20240717 | 090300 | 894701300 | 44200 | 44150 | 44400 | 44150 | 6170 |
| 624 | 20240717 | 090200 | 621470200 | 44200 | 44100 | 44200 | 44000 | 4212 |
| 625 | 20240717 | 090100 | 435635800 | 44150 | 43850 | 44250 | 43850 | 6840 |
| 626 | 20240717 | 090000 | 134210950 | 43900 | 43700 | 44150 | 43650 | 3063 |