31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 184100 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 2501 |
| 3 | 20240717 | 184000 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 4 | 20240717 | 183900 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 5 | 20240717 | 183800 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 6 | 20240717 | 183700 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 7 | 20240717 | 183600 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 8 | 20240717 | 183500 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 9 | 20240717 | 183400 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 10 | 20240717 | 183300 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 11 | 20240717 | 183200 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 12 | 20240717 | 183100 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 13 | 20240717 | 183000 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 14 | 20240717 | 182900 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 15 | 20240717 | 182800 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 16 | 20240717 | 182700 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 17 | 20240717 | 182600 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 18 | 20240717 | 182500 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 19 | 20240717 | 182400 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 20 | 20240717 | 182300 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 21 | 20240717 | 182200 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 22 | 20240717 | 182100 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 23 | 20240717 | 182000 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 24 | 20240717 | 181900 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 25 | 20240717 | 181800 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 26 | 20240717 | 181700 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 27 | 20240717 | 181600 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 28 | 20240717 | 181500 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 29 | 20240717 | 181400 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 30 | 20240717 | 181300 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 31 | 20240717 | 181200 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 32 | 20240717 | 181100 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 2501 |
| 33 | 20240717 | 181000 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 34 | 20240717 | 180900 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 35 | 20240717 | 180800 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 36 | 20240717 | 180700 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 37 | 20240717 | 180600 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 38 | 20240717 | 180500 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 39 | 20240717 | 180400 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 40 | 20240717 | 180300 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 41 | 20240717 | 180200 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 42 | 20240717 | 180100 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 43 | 20240717 | 180000 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 44 | 20240717 | 175900 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 45 | 20240717 | 175800 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 46 | 20240717 | 175700 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 47 | 20240717 | 175600 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 48 | 20240717 | 175500 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 49 | 20240717 | 175400 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 50 | 20240717 | 175300 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 51 | 20240717 | 175200 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 52 | 20240717 | 175100 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 53 | 20240717 | 175000 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 54 | 20240717 | 174900 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 55 | 20240717 | 174800 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 56 | 20240717 | 174700 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 57 | 20240717 | 174600 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 58 | 20240717 | 174500 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 59 | 20240717 | 174400 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 60 | 20240717 | 174300 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 61 | 20240717 | 174200 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 62 | 20240717 | 174100 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 2501 |
| 63 | 20240717 | 174000 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 64 | 20240717 | 173900 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 65 | 20240717 | 173800 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 66 | 20240717 | 173700 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 67 | 20240717 | 173600 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 68 | 20240717 | 173500 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 69 | 20240717 | 173400 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 70 | 20240717 | 173300 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 71 | 20240717 | 173200 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 72 | 20240717 | 173100 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 73 | 20240717 | 173000 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 74 | 20240717 | 172900 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 75 | 20240717 | 172800 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 76 | 20240717 | 172700 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 77 | 20240717 | 172600 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 78 | 20240717 | 172500 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 79 | 20240717 | 172400 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 80 | 20240717 | 172300 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 81 | 20240717 | 172200 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 82 | 20240717 | 172100 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 83 | 20240717 | 172000 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 84 | 20240717 | 171900 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 85 | 20240717 | 171800 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 86 | 20240717 | 171700 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 87 | 20240717 | 171600 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 88 | 20240717 | 171500 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 89 | 20240717 | 171400 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 90 | 20240717 | 171300 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 91 | 20240717 | 171200 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 92 | 20240717 | 171100 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 2501 |
| 93 | 20240717 | 171000 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 94 | 20240717 | 170900 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 95 | 20240717 | 170800 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 96 | 20240717 | 170700 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 97 | 20240717 | 170600 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 98 | 20240717 | 170500 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 99 | 20240717 | 170400 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 100 | 20240717 | 170300 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 101 | 20240717 | 170200 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 102 | 20240717 | 170100 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 103 | 20240717 | 170000 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 104 | 20240717 | 165900 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 105 | 20240717 | 165800 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 106 | 20240717 | 165700 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 107 | 20240717 | 165600 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 108 | 20240717 | 165500 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 109 | 20240717 | 165400 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 110 | 20240717 | 165300 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 111 | 20240717 | 165200 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 112 | 20240717 | 165100 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 113 | 20240717 | 165000 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 114 | 20240717 | 164900 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 115 | 20240717 | 164800 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 116 | 20240717 | 164700 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 117 | 20240717 | 164600 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 118 | 20240717 | 164500 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 119 | 20240717 | 164400 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 120 | 20240717 | 164300 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 121 | 20240717 | 164200 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 122 | 20240717 | 164100 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 2501 |
| 123 | 20240717 | 164000 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 124 | 20240717 | 163900 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 125 | 20240717 | 163800 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 126 | 20240717 | 163700 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 127 | 20240717 | 163600 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 128 | 20240717 | 163500 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 129 | 20240717 | 163400 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 130 | 20240717 | 163300 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 131 | 20240717 | 163200 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 132 | 20240717 | 163100 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 133 | 20240717 | 163000 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 134 | 20240717 | 162900 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 135 | 20240717 | 162800 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 136 | 20240717 | 162700 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 137 | 20240717 | 162600 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 138 | 20240717 | 162500 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 139 | 20240717 | 162400 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 140 | 20240717 | 162300 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 141 | 20240717 | 162200 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 142 | 20240717 | 162100 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 143 | 20240717 | 162000 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 144 | 20240717 | 161900 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 145 | 20240717 | 161800 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 146 | 20240717 | 161700 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 147 | 20240717 | 161600 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 148 | 20240717 | 161500 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 149 | 20240717 | 161400 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 150 | 20240717 | 161300 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 151 | 20240717 | 161200 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 152 | 20240717 | 161100 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 2501 |
| 153 | 20240717 | 161000 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 154 | 20240717 | 160900 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 155 | 20240717 | 160800 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 156 | 20240717 | 160700 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 157 | 20240717 | 160600 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 158 | 20240717 | 160500 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 159 | 20240717 | 160400 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 160 | 20240717 | 160300 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 161 | 20240717 | 160200 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 162 | 20240717 | 160100 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 163 | 20240717 | 160000 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 164 | 20240717 | 155900 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 165 | 20240717 | 155800 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 166 | 20240717 | 155700 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 167 | 20240717 | 155600 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 168 | 20240717 | 155500 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 169 | 20240717 | 155400 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 170 | 20240717 | 155300 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 171 | 20240717 | 155200 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 172 | 20240717 | 155100 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 173 | 20240717 | 155000 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 174 | 20240717 | 154900 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 175 | 20240717 | 154800 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 176 | 20240717 | 154700 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 177 | 20240717 | 154600 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 178 | 20240717 | 154500 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 179 | 20240717 | 154400 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 180 | 20240717 | 154300 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 181 | 20240717 | 154200 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 182 | 20240717 | 154100 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 2501 |
| 183 | 20240717 | 154000 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 184 | 20240717 | 153900 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 185 | 20240717 | 153800 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 186 | 20240717 | 153700 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 187 | 20240717 | 153600 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 188 | 20240717 | 153500 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 189 | 20240717 | 153400 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 190 | 20240717 | 153300 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 191 | 20240717 | 153200 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 192 | 20240717 | 153100 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 0 |
| 193 | 20240717 | 153000 | 3149368000 | 46800 | 46800 | 46800 | 46800 | 2501 |
| 194 | 20240717 | 152900 | 3032321200 | 46850 | 46850 | 46850 | 46850 | 0 |
| 195 | 20240717 | 152800 | 3032321200 | 46850 | 46850 | 46850 | 46850 | 0 |
| 196 | 20240717 | 152700 | 3032321200 | 46850 | 46850 | 46850 | 46850 | 0 |
| 197 | 20240717 | 152600 | 3032321200 | 46850 | 46850 | 46850 | 46850 | 0 |
| 198 | 20240717 | 152500 | 3032321200 | 46850 | 46850 | 46850 | 46850 | 0 |
| 199 | 20240717 | 152400 | 3032321200 | 46850 | 46850 | 46850 | 46850 | 0 |
| 200 | 20240717 | 152300 | 3032321200 | 46850 | 46850 | 46850 | 46850 | 0 |
| 201 | 20240717 | 152200 | 3032321200 | 46850 | 46850 | 46850 | 46850 | 0 |
| 202 | 20240717 | 152100 | 3032321200 | 46850 | 46850 | 46850 | 46850 | 0 |
| 203 | 20240717 | 152000 | 3032321200 | 46850 | 46850 | 46850 | 46850 | 0 |
| 204 | 20240717 | 151900 | 3032321200 | 46850 | 46850 | 46950 | 46850 | 337 |
| 205 | 20240717 | 151800 | 3016526900 | 46850 | 46900 | 46950 | 46850 | 360 |
| 206 | 20240717 | 151700 | 2999643750 | 46900 | 46950 | 46950 | 46900 | 84 |
| 207 | 20240717 | 151600 | 2995700950 | 46950 | 47050 | 47050 | 46900 | 1817 |
| 208 | 20240717 | 151500 | 2910311500 | 47050 | 47000 | 47050 | 47000 | 240 |
| 209 | 20240717 | 151400 | 2899020950 | 47050 | 47050 | 47050 | 47000 | 203 |
| 210 | 20240717 | 151300 | 2889473350 | 47050 | 47000 | 47050 | 47000 | 167 |
| 211 | 20240717 | 151200 | 2881616750 | 47000 | 47050 | 47050 | 47000 | 188 |
| 212 | 20240717 | 151100 | 2872773850 | 47050 | 47050 | 47050 | 47000 | 329 |
| 213 | 20240717 | 151000 | 2857296350 | 47000 | 47050 | 47050 | 47000 | 236 |
| 214 | 20240717 | 150900 | 2846194550 | 47050 | 47000 | 47100 | 47000 | 519 |
| 215 | 20240717 | 150800 | 2821774400 | 47050 | 47050 | 47050 | 47000 | 182 |
| 216 | 20240717 | 150700 | 2813212500 | 47050 | 47000 | 47050 | 47000 | 159 |
| 217 | 20240717 | 150600 | 2805732150 | 47050 | 47000 | 47050 | 47000 | 213 |
| 218 | 20240717 | 150500 | 2795711450 | 47000 | 47000 | 47050 | 47000 | 270 |
| 219 | 20240717 | 150400 | 2783008650 | 47000 | 47000 | 47050 | 47000 | 140 |
| 220 | 20240717 | 150300 | 2776428350 | 46950 | 47050 | 47050 | 46950 | 289 |
| 221 | 20240717 | 150200 | 2762838600 | 47000 | 47050 | 47050 | 47000 | 237 |
| 222 | 20240717 | 150100 | 2751692950 | 47000 | 47000 | 47100 | 47000 | 162 |
| 223 | 20240717 | 150000 | 2744071250 | 47050 | 47050 | 47100 | 47000 | 231 |
| 224 | 20240717 | 145900 | 2733197950 | 47050 | 47050 | 47050 | 47000 | 273 |
| 225 | 20240717 | 145800 | 2720353600 | 47050 | 47050 | 47050 | 47000 | 174 |
| 226 | 20240717 | 145700 | 2712169450 | 47000 | 47000 | 47000 | 46950 | 908 |
| 227 | 20240717 | 145600 | 2669494050 | 47000 | 46950 | 47000 | 46950 | 232 |
| 228 | 20240717 | 145500 | 2658592100 | 47000 | 47000 | 47000 | 46950 | 207 |
| 229 | 20240717 | 145400 | 2648864200 | 47000 | 46950 | 47000 | 46950 | 240 |
| 230 | 20240717 | 145300 | 2637587550 | 46950 | 46950 | 46950 | 46900 | 182 |
| 231 | 20240717 | 145200 | 2629042800 | 46950 | 46900 | 47000 | 46900 | 347 |
| 232 | 20240717 | 145100 | 2612740250 | 46900 | 46900 | 46950 | 46900 | 358 |
| 233 | 20240717 | 145000 | 2595932800 | 46900 | 47000 | 47000 | 46900 | 758 |
| 234 | 20240717 | 144900 | 2560368550 | 47000 | 47000 | 47000 | 46950 | 181 |
| 235 | 20240717 | 144800 | 2551861750 | 46950 | 47000 | 47000 | 46950 | 173 |
| 236 | 20240717 | 144700 | 2543731700 | 47000 | 46950 | 47000 | 46950 | 85 |
| 237 | 20240717 | 144600 | 2539739450 | 46950 | 46900 | 46950 | 46900 | 274 |
| 238 | 20240717 | 144500 | 2526876700 | 46900 | 46900 | 46950 | 46900 | 182 |
| 239 | 20240717 | 144400 | 2518333000 | 46950 | 46950 | 47000 | 46950 | 373 |
| 240 | 20240717 | 144300 | 2500814200 | 46950 | 46950 | 47000 | 46950 | 104 |
| 241 | 20240717 | 144200 | 2495930400 | 46900 | 47000 | 47000 | 46900 | 439 |
| 242 | 20240717 | 144100 | 2475314900 | 47000 | 47000 | 47000 | 46950 | 52 |
| 243 | 20240717 | 144000 | 2472871900 | 47000 | 46950 | 47000 | 46950 | 132 |
| 244 | 20240717 | 143900 | 2466668200 | 46950 | 46950 | 46950 | 46900 | 377 |
| 245 | 20240717 | 143800 | 2448968300 | 46900 | 46950 | 46950 | 46900 | 114 |
| 246 | 20240717 | 143700 | 2443616100 | 46900 | 46950 | 46950 | 46900 | 261 |
| 247 | 20240717 | 143600 | 2431363750 | 46900 | 46950 | 46950 | 46900 | 153 |
| 248 | 20240717 | 143500 | 2424183250 | 46900 | 46900 | 46950 | 46900 | 162 |
| 249 | 20240717 | 143400 | 2416579000 | 46950 | 46900 | 46950 | 46900 | 224 |
| 250 | 20240717 | 143300 | 2406072400 | 46900 | 46900 | 46950 | 46900 | 257 |
| 251 | 20240717 | 143200 | 2394011550 | 46900 | 46900 | 46950 | 46900 | 207 |
| 252 | 20240717 | 143100 | 2384298300 | 46950 | 46850 | 46950 | 46850 | 745 |
| 253 | 20240717 | 143000 | 2349386750 | 46850 | 46850 | 46900 | 46850 | 200 |
| 254 | 20240717 | 142900 | 2340008150 | 46900 | 46900 | 46900 | 46850 | 147 |
| 255 | 20240717 | 142800 | 2333114400 | 46900 | 46900 | 46900 | 46850 | 104 |
| 256 | 20240717 | 142700 | 2328236950 | 46850 | 46950 | 46950 | 46850 | 242 |
| 257 | 20240717 | 142600 | 2316881750 | 46950 | 46950 | 46950 | 46900 | 202 |
| 258 | 20240717 | 142500 | 2307400100 | 46900 | 46950 | 46950 | 46900 | 49 |
| 259 | 20240717 | 142400 | 2305100150 | 46900 | 46850 | 46900 | 46850 | 130 |
| 260 | 20240717 | 142300 | 2299003700 | 46900 | 46950 | 46950 | 46900 | 188 |
| 261 | 20240717 | 142200 | 2290180900 | 46900 | 46900 | 46950 | 46900 | 192 |
| 262 | 20240717 | 142100 | 2281169950 | 46900 | 46950 | 46950 | 46900 | 387 |
| 263 | 20240717 | 142000 | 2263001400 | 46950 | 46900 | 46950 | 46900 | 231 |
| 264 | 20240717 | 141900 | 2252159500 | 46950 | 46850 | 46950 | 46850 | 211 |
| 265 | 20240717 | 141800 | 2242264150 | 46850 | 46850 | 46900 | 46800 | 264 |
| 266 | 20240717 | 141700 | 2229899600 | 46850 | 46850 | 46900 | 46800 | 70 |
| 267 | 20240717 | 141600 | 2226619250 | 46900 | 46850 | 46950 | 46850 | 192 |
| 268 | 20240717 | 141500 | 2217616950 | 46850 | 46850 | 46900 | 46850 | 190 |
| 269 | 20240717 | 141400 | 2208711500 | 46850 | 46800 | 46850 | 46800 | 423 |
| 270 | 20240717 | 141300 | 2188914400 | 46850 | 46850 | 46850 | 46800 | 114 |
| 271 | 20240717 | 141200 | 2183573700 | 46850 | 46900 | 46900 | 46850 | 280 |
| 272 | 20240717 | 141100 | 2170449150 | 46900 | 46850 | 46900 | 46850 | 149 |
| 273 | 20240717 | 141000 | 2163461850 | 46850 | 46900 | 46900 | 46850 | 144 |
| 274 | 20240717 | 140900 | 2156708600 | 46850 | 46900 | 46900 | 46850 | 118 |
| 275 | 20240717 | 140800 | 2151175600 | 46900 | 46900 | 46900 | 46850 | 45 |
| 276 | 20240717 | 140700 | 2149066300 | 46900 | 46900 | 46900 | 46800 | 330 |
| 277 | 20240717 | 140600 | 2133596200 | 46900 | 46850 | 46900 | 46850 | 293 |
| 278 | 20240717 | 140500 | 2119863600 | 46850 | 46900 | 46950 | 46850 | 276 |
| 279 | 20240717 | 140400 | 2106923950 | 46950 | 46900 | 46950 | 46850 | 116 |
| 280 | 20240717 | 140300 | 2101484050 | 46850 | 46900 | 46950 | 46850 | 223 |
| 281 | 20240717 | 140200 | 2091025950 | 46850 | 46850 | 46950 | 46850 | 198 |
| 282 | 20240717 | 140100 | 2081735100 | 46850 | 46950 | 46950 | 46850 | 303 |
| 283 | 20240717 | 140000 | 2067515350 | 46900 | 46900 | 46950 | 46900 | 136 |
| 284 | 20240717 | 135900 | 2061130800 | 46950 | 46950 | 47000 | 46900 | 248 |
| 285 | 20240717 | 135800 | 2049487500 | 46950 | 46950 | 47000 | 46950 | 207 |
| 286 | 20240717 | 135700 | 2039763850 | 46950 | 46950 | 47000 | 46900 | 957 |
| 287 | 20240717 | 135600 | 1994831850 | 46950 | 46950 | 46950 | 46900 | 319 |
| 288 | 20240717 | 135500 | 1979857250 | 46900 | 46900 | 46950 | 46850 | 726 |
| 289 | 20240717 | 135400 | 1945794950 | 46850 | 46800 | 46850 | 46800 | 2307 |
| 290 | 20240717 | 135300 | 1837743000 | 46800 | 46600 | 46850 | 46600 | 3427 |
| 291 | 20240717 | 135200 | 1677640200 | 46650 | 46650 | 46650 | 46600 | 145 |
| 292 | 20240717 | 135100 | 1670877300 | 46650 | 46600 | 46650 | 46600 | 72 |
| 293 | 20240717 | 135000 | 1667522050 | 46650 | 46550 | 46650 | 46500 | 2066 |
| 294 | 20240717 | 134900 | 1571245900 | 46600 | 46600 | 46600 | 46550 | 137 |
| 295 | 20240717 | 134800 | 1564863100 | 46550 | 46550 | 46600 | 46500 | 238 |
| 296 | 20240717 | 134700 | 1553777850 | 46550 | 46500 | 46550 | 46500 | 145 |
| 297 | 20240717 | 134600 | 1547028450 | 46550 | 46500 | 46550 | 46500 | 152 |
| 298 | 20240717 | 134500 | 1539953350 | 46550 | 46550 | 46550 | 46500 | 46 |
| 299 | 20240717 | 134400 | 1537813150 | 46550 | 46550 | 46550 | 46500 | 45 |
| 300 | 20240717 | 134300 | 1535719050 | 46550 | 46550 | 46550 | 46500 | 55 |
| 301 | 20240717 | 134200 | 1533159700 | 46550 | 46500 | 46550 | 46500 | 35 |
| 302 | 20240717 | 134100 | 1531530900 | 46500 | 46550 | 46550 | 46500 | 70 |
| 303 | 20240717 | 134000 | 1528273850 | 46550 | 46550 | 46600 | 46500 | 181 |
| 304 | 20240717 | 133900 | 1519846800 | 46550 | 46600 | 46600 | 46550 | 143 |
| 305 | 20240717 | 133800 | 1513188450 | 46600 | 46600 | 46600 | 46550 | 43 |
| 306 | 20240717 | 133700 | 1511185400 | 46550 | 46600 | 46600 | 46550 | 37 |
| 307 | 20240717 | 133600 | 1509461900 | 46550 | 46600 | 46600 | 46550 | 55 |
| 308 | 20240717 | 133500 | 1506900900 | 46600 | 46550 | 46600 | 46550 | 37 |
| 309 | 20240717 | 133400 | 1505177350 | 46550 | 46600 | 46600 | 46550 | 52 |
| 310 | 20240717 | 133300 | 1502755400 | 46550 | 46600 | 46600 | 46550 | 98 |
| 311 | 20240717 | 133200 | 1498189050 | 46550 | 46550 | 46600 | 46550 | 29 |
| 312 | 20240717 | 133100 | 1496838250 | 46600 | 46550 | 46600 | 46550 | 43 |
| 313 | 20240717 | 133000 | 1494835400 | 46550 | 46550 | 46600 | 46550 | 54 |
| 314 | 20240717 | 132900 | 1492319950 | 46550 | 46600 | 46600 | 46550 | 68 |
| 315 | 20240717 | 132800 | 1489152750 | 46600 | 46600 | 46600 | 46550 | 126 |
| 316 | 20240717 | 132700 | 1483285300 | 46600 | 46600 | 46600 | 46550 | 62 |
| 317 | 20240717 | 132600 | 1480396150 | 46600 | 46550 | 46600 | 46550 | 522 |
| 318 | 20240717 | 132500 | 1456085950 | 46550 | 46500 | 46550 | 46450 | 502 |
| 319 | 20240717 | 132400 | 1432720400 | 46500 | 46550 | 46550 | 46500 | 31 |
| 320 | 20240717 | 132300 | 1431278050 | 46500 | 46450 | 46500 | 46450 | 32 |
| 321 | 20240717 | 132200 | 1429790950 | 46500 | 46550 | 46550 | 46500 | 47 |
| 322 | 20240717 | 132100 | 1427604000 | 46500 | 46450 | 46500 | 46450 | 67 |
| 323 | 20240717 | 132000 | 1424489450 | 46450 | 46450 | 46500 | 46450 | 20 |
| 324 | 20240717 | 131900 | 1423559700 | 46500 | 46500 | 46500 | 46450 | 26 |
| 325 | 20240717 | 131800 | 1422351200 | 46450 | 46500 | 46500 | 46450 | 50 |
| 326 | 20240717 | 131700 | 1420026400 | 46500 | 46550 | 46550 | 46450 | 138 |
| 327 | 20240717 | 131600 | 1413609550 | 46550 | 46550 | 46550 | 46550 | 30 |
| 328 | 20240717 | 131500 | 1412213050 | 46550 | 46550 | 46550 | 46500 | 38 |
| 329 | 20240717 | 131400 | 1410444350 | 46550 | 46500 | 46550 | 46500 | 39 |
| 330 | 20240717 | 131300 | 1408629700 | 46550 | 46550 | 46550 | 46500 | 110 |
| 331 | 20240717 | 131200 | 1403512500 | 46550 | 46550 | 46550 | 46500 | 24 |
| 332 | 20240717 | 131100 | 1402395750 | 46550 | 46500 | 46550 | 46500 | 34 |
| 333 | 20240717 | 131000 | 1400814650 | 46550 | 46550 | 46550 | 46500 | 33 |
| 334 | 20240717 | 130900 | 1399279350 | 46550 | 46500 | 46550 | 46500 | 19 |
| 335 | 20240717 | 130800 | 1398395000 | 46550 | 46550 | 46550 | 46550 | 21 |
| 336 | 20240717 | 130700 | 1397417450 | 46550 | 46500 | 46550 | 46500 | 44 |
| 337 | 20240717 | 130600 | 1395369300 | 46550 | 46500 | 46550 | 46500 | 179 |
| 338 | 20240717 | 130500 | 1387039900 | 46500 | 46500 | 46500 | 46500 | 31 |
| 339 | 20240717 | 130400 | 1385598400 | 46500 | 46500 | 46500 | 46500 | 51 |
| 340 | 20240717 | 130300 | 1383226900 | 46500 | 46550 | 46550 | 46500 | 208 |
| 341 | 20240717 | 130200 | 1373553850 | 46550 | 46550 | 46550 | 46550 | 29 |
| 342 | 20240717 | 130100 | 1372203900 | 46550 | 46550 | 46550 | 46550 | 17 |
| 343 | 20240717 | 130000 | 1371412550 | 46500 | 46550 | 46550 | 46500 | 136 |
| 344 | 20240717 | 125900 | 1365087600 | 46550 | 46550 | 46550 | 46550 | 32 |
| 345 | 20240717 | 125800 | 1363598000 | 46550 | 46550 | 46550 | 46550 | 31 |
| 346 | 20240717 | 125700 | 1362154950 | 46550 | 46550 | 46550 | 46550 | 60 |
| 347 | 20240717 | 125600 | 1359361950 | 46550 | 46550 | 46550 | 46500 | 110 |
| 348 | 20240717 | 125500 | 1354245450 | 46550 | 46500 | 46550 | 46500 | 33 |
| 349 | 20240717 | 125400 | 1352709350 | 46550 | 46550 | 46550 | 46550 | 47 |
| 350 | 20240717 | 125300 | 1350521500 | 46550 | 46550 | 46550 | 46500 | 75 |
| 351 | 20240717 | 125200 | 1347032550 | 46550 | 46550 | 46550 | 46500 | 51 |
| 352 | 20240717 | 125100 | 1344658950 | 46550 | 46550 | 46550 | 46550 | 34 |
| 353 | 20240717 | 125000 | 1343076250 | 46550 | 46550 | 46550 | 46550 | 4 |
| 354 | 20240717 | 124900 | 1342890050 | 46550 | 46550 | 46550 | 46500 | 55 |
| 355 | 20240717 | 124800 | 1340330550 | 46550 | 46550 | 46550 | 46550 | 30 |
| 356 | 20240717 | 124700 | 1338934050 | 46550 | 46500 | 46550 | 46500 | 26 |
| 357 | 20240717 | 124600 | 1337724200 | 46550 | 46550 | 46550 | 46500 | 101 |
| 358 | 20240717 | 124500 | 1333023350 | 46500 | 46550 | 46550 | 46500 | 140 |
| 359 | 20240717 | 124400 | 1326512600 | 46550 | 46550 | 46550 | 46500 | 24 |
| 360 | 20240717 | 124300 | 1325395850 | 46550 | 46550 | 46550 | 46500 | 33 |
| 361 | 20240717 | 124200 | 1323860150 | 46600 | 46600 | 46600 | 46600 | 14 |
| 362 | 20240717 | 124100 | 1323207750 | 46600 | 46600 | 46600 | 46550 | 31 |
| 363 | 20240717 | 124000 | 1321763600 | 46600 | 46600 | 46600 | 46600 | 43 |
| 364 | 20240717 | 123900 | 1319759800 | 46600 | 46600 | 46600 | 46550 | 31 |
| 365 | 20240717 | 123800 | 1318316450 | 46600 | 46600 | 46600 | 46600 | 29 |
| 366 | 20240717 | 123700 | 1316965050 | 46600 | 46550 | 46600 | 46550 | 31 |
| 367 | 20240717 | 123600 | 1315521950 | 46500 | 46500 | 46500 | 46500 | 100 |
| 368 | 20240717 | 123500 | 1310871950 | 46550 | 46550 | 46600 | 46500 | 77 |
| 369 | 20240717 | 123400 | 1307287100 | 46550 | 46550 | 46600 | 46550 | 33 |
| 370 | 20240717 | 123300 | 1305750150 | 46600 | 46600 | 46600 | 46550 | 101 |
| 371 | 20240717 | 123200 | 1301047150 | 46600 | 46550 | 46600 | 46550 | 78 |
| 372 | 20240717 | 123100 | 1297414350 | 46600 | 46600 | 46600 | 46550 | 105 |
| 373 | 20240717 | 123000 | 1292525550 | 46600 | 46600 | 46600 | 46550 | 105 |
| 374 | 20240717 | 122900 | 1287634800 | 46600 | 46600 | 46600 | 46600 | 20 |
| 375 | 20240717 | 122800 | 1286702800 | 46600 | 46600 | 46600 | 46600 | 114 |
| 376 | 20240717 | 122700 | 1281390400 | 46600 | 46600 | 46600 | 46600 | 27 |
| 377 | 20240717 | 122600 | 1280132200 | 46550 | 46550 | 46550 | 46500 | 547 |
| 378 | 20240717 | 122500 | 1254669400 | 46550 | 46500 | 46550 | 46500 | 169 |
| 379 | 20240717 | 122400 | 1246804650 | 46550 | 46500 | 46550 | 46450 | 270 |
| 380 | 20240717 | 122300 | 1234251300 | 46500 | 46550 | 46550 | 46500 | 225 |
| 381 | 20240717 | 122200 | 1223788150 | 46550 | 46550 | 46550 | 46550 | 3 |
| 382 | 20240717 | 122100 | 1223648500 | 46550 | 46550 | 46550 | 46500 | 65 |
| 383 | 20240717 | 122000 | 1220623950 | 46550 | 46500 | 46550 | 46500 | 1112 |
| 384 | 20240717 | 121900 | 1168910500 | 46550 | 46550 | 46550 | 46550 | 28 |
| 385 | 20240717 | 121800 | 1167607100 | 46550 | 46450 | 46550 | 46450 | 153 |
| 386 | 20240717 | 121700 | 1160491100 | 46500 | 46400 | 46500 | 46400 | 1167 |
| 387 | 20240717 | 121600 | 1106287550 | 46450 | 46450 | 46450 | 46400 | 219 |
| 388 | 20240717 | 121500 | 1096125050 | 46450 | 46450 | 46450 | 46400 | 42 |
| 389 | 20240717 | 121400 | 1094175350 | 46400 | 46400 | 46450 | 46400 | 43 |
| 390 | 20240717 | 121300 | 1092179300 | 46450 | 46400 | 46450 | 46400 | 48 |
| 391 | 20240717 | 121200 | 1089951350 | 46450 | 46450 | 46450 | 46400 | 61 |
| 392 | 20240717 | 121100 | 1087118950 | 46450 | 46450 | 46450 | 46400 | 89 |
| 393 | 20240717 | 121000 | 1082986850 | 46450 | 46450 | 46450 | 46400 | 42 |
| 394 | 20240717 | 120900 | 1081036400 | 46400 | 46450 | 46450 | 46400 | 84 |
| 395 | 20240717 | 120800 | 1077138100 | 46450 | 46450 | 46450 | 46400 | 73 |
| 396 | 20240717 | 120700 | 1073748400 | 46400 | 46400 | 46450 | 46400 | 52 |
| 397 | 20240717 | 120600 | 1071334900 | 46400 | 46400 | 46450 | 46400 | 31 |
| 398 | 20240717 | 120500 | 1069895650 | 46450 | 46450 | 46450 | 46450 | 29 |
| 399 | 20240717 | 120400 | 1068548600 | 46450 | 46450 | 46450 | 46400 | 536 |
| 400 | 20240717 | 120300 | 1043651850 | 46500 | 46500 | 46500 | 46500 | 40 |
| 401 | 20240717 | 120200 | 1041791850 | 46500 | 46500 | 46500 | 46500 | 32 |
| 402 | 20240717 | 120100 | 1040303850 | 46450 | 46450 | 46450 | 46450 | 13 |
| 403 | 20240717 | 120000 | 1039700000 | 46450 | 46450 | 46500 | 46450 | 77 |
| 404 | 20240717 | 115900 | 1036120750 | 46450 | 46450 | 46500 | 46450 | 30 |
| 405 | 20240717 | 115800 | 1034726600 | 46450 | 46500 | 46500 | 46450 | 28 |
| 406 | 20240717 | 115700 | 1033425100 | 46450 | 46450 | 46500 | 46450 | 60 |
| 407 | 20240717 | 115600 | 1030636800 | 46450 | 46500 | 46500 | 46450 | 17 |
| 408 | 20240717 | 115500 | 1029846400 | 46500 | 46500 | 46500 | 46450 | 51 |
| 409 | 20240717 | 115400 | 1027475150 | 46450 | 46450 | 46500 | 46450 | 35 |
| 410 | 20240717 | 115300 | 1025848550 | 46450 | 46450 | 46500 | 46450 | 38 |
| 411 | 20240717 | 115200 | 1024082750 | 46500 | 46500 | 46500 | 46500 | 86 |
| 412 | 20240717 | 115100 | 1020083750 | 46500 | 46550 | 46550 | 46500 | 89 |
| 413 | 20240717 | 115000 | 1015944500 | 46500 | 46550 | 46550 | 46500 | 60 |
| 414 | 20240717 | 114900 | 1013153550 | 46550 | 46500 | 46550 | 46500 | 72 |
| 415 | 20240717 | 114800 | 1009804750 | 46500 | 46550 | 46550 | 46500 | 321 |
| 416 | 20240717 | 114700 | 994876150 | 46550 | 46500 | 46550 | 46500 | 56 |
| 417 | 20240717 | 114600 | 992269800 | 46550 | 46550 | 46550 | 46500 | 40 |
| 418 | 20240717 | 114500 | 990408250 | 46550 | 46500 | 46550 | 46500 | 23 |
| 419 | 20240717 | 114400 | 989338100 | 46500 | 46550 | 46550 | 46500 | 48 |
| 420 | 20240717 | 114300 | 987104950 | 46550 | 46550 | 46550 | 46500 | 39 |
| 421 | 20240717 | 114200 | 985289950 | 46500 | 46550 | 46550 | 46500 | 26 |
| 422 | 20240717 | 114100 | 984080100 | 46500 | 46550 | 46550 | 46500 | 41 |
| 423 | 20240717 | 114000 | 982172200 | 46500 | 46600 | 46600 | 46500 | 104 |
| 424 | 20240717 | 113900 | 977331850 | 46600 | 46550 | 46600 | 46550 | 1537 |
| 425 | 20240717 | 113800 | 905769850 | 46450 | 46500 | 46500 | 46450 | 101 |
| 426 | 20240717 | 113700 | 901073800 | 46500 | 46500 | 46550 | 46500 | 57 |
| 427 | 20240717 | 113600 | 898422600 | 46500 | 46550 | 46550 | 46500 | 72 |
| 428 | 20240717 | 113500 | 895073650 | 46500 | 46500 | 46550 | 46500 | 796 |
| 429 | 20240717 | 113400 | 858058300 | 46450 | 46500 | 46500 | 46450 | 16 |
| 430 | 20240717 | 113300 | 857314350 | 46500 | 46500 | 46500 | 46450 | 26 |
| 431 | 20240717 | 113200 | 856106000 | 46500 | 46500 | 46500 | 46500 | 47 |
| 432 | 20240717 | 113100 | 853920500 | 46500 | 46450 | 46500 | 46450 | 237 |
| 433 | 20240717 | 113000 | 842911700 | 46450 | 46450 | 46450 | 46400 | 442 |
| 434 | 20240717 | 112900 | 822381400 | 46450 | 46400 | 46450 | 46400 | 35 |
| 435 | 20240717 | 112800 | 820757300 | 46400 | 46400 | 46400 | 46400 | 130 |
| 436 | 20240717 | 112700 | 814725300 | 46350 | 46350 | 46350 | 46300 | 2115 |
| 437 | 20240717 | 112600 | 716712550 | 46300 | 46300 | 46300 | 46300 | 33 |
| 438 | 20240717 | 112500 | 715184650 | 46350 | 46350 | 46350 | 46300 | 600 |
| 439 | 20240717 | 112400 | 687403750 | 46350 | 46400 | 46400 | 46350 | 343 |
| 440 | 20240717 | 112300 | 671504950 | 46400 | 46400 | 46400 | 46400 | 18 |
| 441 | 20240717 | 112200 | 670669750 | 46350 | 46400 | 46400 | 46350 | 63 |
| 442 | 20240717 | 112100 | 667748250 | 46400 | 46350 | 46400 | 46350 | 111 |
| 443 | 20240717 | 112000 | 662603300 | 46350 | 46400 | 46400 | 46350 | 101 |
| 444 | 20240717 | 111900 | 657921900 | 46400 | 46350 | 46400 | 46350 | 259 |
| 445 | 20240717 | 111800 | 645917050 | 46350 | 46350 | 46350 | 46300 | 87 |
| 446 | 20240717 | 111700 | 641886200 | 46350 | 46350 | 46350 | 46300 | 53 |
| 447 | 20240717 | 111600 | 639430100 | 46350 | 46350 | 46350 | 46300 | 103 |
| 448 | 20240717 | 111500 | 634659500 | 46350 | 46350 | 46350 | 46350 | 9 |
| 449 | 20240717 | 111400 | 634242350 | 46350 | 46300 | 46350 | 46300 | 26 |
| 450 | 20240717 | 111300 | 633037750 | 46300 | 46350 | 46350 | 46300 | 12 |
| 451 | 20240717 | 111200 | 632482050 | 46350 | 46300 | 46350 | 46300 | 47 |
| 452 | 20240717 | 111100 | 630305800 | 46300 | 46250 | 46300 | 46250 | 378 |
| 453 | 20240717 | 111000 | 612820000 | 46200 | 46200 | 46250 | 46200 | 9 |
| 454 | 20240717 | 110900 | 612404050 | 46250 | 46250 | 46250 | 46250 | 2 |
| 455 | 20240717 | 110800 | 612311550 | 46250 | 46200 | 46250 | 46200 | 551 |
| 456 | 20240717 | 110700 | 586832800 | 46250 | 46200 | 46250 | 46200 | 182 |
| 457 | 20240717 | 110600 | 578424050 | 46200 | 46150 | 46200 | 46150 | 446 |
| 458 | 20240717 | 110500 | 557824550 | 46150 | 46100 | 46150 | 46100 | 151 |
| 459 | 20240717 | 110400 | 550863400 | 46100 | 46150 | 46150 | 46050 | 23 |
| 460 | 20240717 | 110300 | 549803000 | 46100 | 46050 | 46100 | 46050 | 181 |
| 461 | 20240717 | 110200 | 541459900 | 46050 | 46050 | 46050 | 46000 | 122 |
| 462 | 20240717 | 110100 | 535846800 | 46050 | 46150 | 46150 | 46050 | 36 |
| 463 | 20240717 | 110000 | 534187150 | 46100 | 46050 | 46100 | 46050 | 195 |
| 464 | 20240717 | 105900 | 525199200 | 46050 | 46050 | 46100 | 46000 | 162 |
| 465 | 20240717 | 105800 | 517745500 | 46050 | 46050 | 46050 | 46050 | 88 |
| 466 | 20240717 | 105700 | 513693100 | 46100 | 46050 | 46100 | 46050 | 43 |
| 467 | 20240717 | 105600 | 511711650 | 46050 | 46050 | 46050 | 46050 | 53 |
| 468 | 20240717 | 105500 | 509271000 | 46050 | 46050 | 46050 | 46000 | 21 |
| 469 | 20240717 | 105400 | 508304000 | 46050 | 46050 | 46050 | 46050 | 21 |
| 470 | 20240717 | 105300 | 507336950 | 46100 | 46100 | 46100 | 46100 | 44 |
| 471 | 20240717 | 105200 | 505308550 | 46100 | 46000 | 46100 | 46000 | 367 |
| 472 | 20240717 | 105100 | 488423700 | 45950 | 45900 | 45950 | 45850 | 166 |
| 473 | 20240717 | 105000 | 480800800 | 45900 | 45900 | 45900 | 45900 | 13 |
| 474 | 20240717 | 104900 | 480204100 | 45900 | 45850 | 45900 | 45850 | 119 |
| 475 | 20240717 | 104800 | 474745600 | 45850 | 45750 | 45850 | 45750 | 121 |
| 476 | 20240717 | 104700 | 469203350 | 45800 | 45750 | 45800 | 45750 | 29 |
| 477 | 20240717 | 104600 | 467875600 | 45750 | 45750 | 45750 | 45750 | 120 |
| 478 | 20240717 | 104500 | 462385600 | 45750 | 45850 | 45850 | 45750 | 11 |
| 479 | 20240717 | 104400 | 461882150 | 45800 | 45800 | 45800 | 45800 | 48 |
| 480 | 20240717 | 104300 | 459683750 | 45750 | 45850 | 45850 | 45750 | 12 |
| 481 | 20240717 | 104200 | 459134300 | 45800 | 45850 | 45850 | 45800 | 136 |
| 482 | 20240717 | 104100 | 452899150 | 45850 | 45900 | 45900 | 45850 | 24 |
| 483 | 20240717 | 104000 | 451798000 | 45850 | 45900 | 45900 | 45850 | 34 |
| 484 | 20240717 | 103900 | 450238800 | 45900 | 45900 | 45900 | 45900 | 0 |
| 485 | 20240717 | 103800 | 450238800 | 45900 | 45900 | 45900 | 45850 | 38 |
| 486 | 20240717 | 103700 | 448495700 | 45900 | 45900 | 45900 | 45900 | 5 |
| 487 | 20240717 | 103600 | 448266200 | 45900 | 45850 | 45900 | 45850 | 21 |
| 488 | 20240717 | 103500 | 447303250 | 45850 | 45800 | 45850 | 45800 | 591 |
| 489 | 20240717 | 103400 | 420220300 | 45800 | 45750 | 45800 | 45750 | 99 |
| 490 | 20240717 | 103300 | 415689600 | 45750 | 45700 | 45750 | 45700 | 260 |
| 491 | 20240717 | 103200 | 403795000 | 45700 | 45700 | 45700 | 45700 | 196 |
| 492 | 20240717 | 103100 | 394837800 | 45700 | 45700 | 45700 | 45700 | 42 |
| 493 | 20240717 | 103000 | 392918400 | 45650 | 45700 | 45700 | 45650 | 10 |
| 494 | 20240717 | 102900 | 392461850 | 45650 | 45650 | 45650 | 45650 | 315 |
| 495 | 20240717 | 102800 | 378082100 | 45650 | 45650 | 45650 | 45650 | 52 |
| 496 | 20240717 | 102700 | 375708300 | 45650 | 45600 | 45650 | 45600 | 116 |
| 497 | 20240717 | 102600 | 370413700 | 45600 | 45600 | 45600 | 45600 | 10 |
| 498 | 20240717 | 102500 | 369957700 | 45600 | 45600 | 45650 | 45600 | 46 |
| 499 | 20240717 | 102400 | 367859450 | 45550 | 45600 | 45600 | 45550 | 5 |
| 500 | 20240717 | 102300 | 367631600 | 45600 | 45600 | 45600 | 45600 | 8 |
| 501 | 20240717 | 102200 | 367266800 | 45600 | 45600 | 45650 | 45600 | 237 |
| 502 | 20240717 | 102100 | 356459550 | 45600 | 45600 | 45600 | 45550 | 45 |
| 503 | 20240717 | 102000 | 354407600 | 45550 | 45550 | 45600 | 45550 | 27 |
| 504 | 20240717 | 101900 | 353177650 | 45550 | 45550 | 45600 | 45550 | 36 |
| 505 | 20240717 | 101800 | 351536650 | 45550 | 45550 | 45600 | 45550 | 83 |
| 506 | 20240717 | 101700 | 347755950 | 45550 | 45600 | 45600 | 45550 | 32 |
| 507 | 20240717 | 101600 | 346296800 | 45550 | 45600 | 45600 | 45550 | 100 |
| 508 | 20240717 | 101500 | 341738400 | 45600 | 45600 | 45600 | 45600 | 7 |
| 509 | 20240717 | 101400 | 341419200 | 45600 | 45600 | 45600 | 45600 | 38 |
| 510 | 20240717 | 101300 | 339686400 | 45550 | 45550 | 45600 | 45550 | 58 |
| 511 | 20240717 | 101200 | 337042450 | 45600 | 45600 | 45600 | 45600 | 14 |
| 512 | 20240717 | 101100 | 336404050 | 45550 | 45550 | 45600 | 45550 | 18 |
| 513 | 20240717 | 101000 | 335583350 | 45550 | 45550 | 45600 | 45550 | 43 |
| 514 | 20240717 | 100900 | 333623100 | 45600 | 45550 | 45600 | 45550 | 2 |
| 515 | 20240717 | 100800 | 333531950 | 45550 | 45650 | 45650 | 45550 | 1231 |
| 516 | 20240717 | 100700 | 277438000 | 45600 | 45600 | 45600 | 45600 | 390 |
| 517 | 20240717 | 100600 | 259654000 | 45600 | 45650 | 45650 | 45600 | 284 |
| 518 | 20240717 | 100500 | 246690200 | 45600 | 45600 | 45650 | 45600 | 43 |
| 519 | 20240717 | 100400 | 244729300 | 45600 | 45600 | 45650 | 45600 | 62 |
| 520 | 20240717 | 100300 | 241901550 | 45600 | 45600 | 45600 | 45600 | 71 |
| 521 | 20240717 | 100200 | 238663950 | 45600 | 45600 | 45600 | 45600 | 2 |
| 522 | 20240717 | 100100 | 238572750 | 45650 | 45600 | 45650 | 45600 | 29 |
| 523 | 20240717 | 100000 | 237250250 | 45600 | 45650 | 45650 | 45600 | 132 |
| 524 | 20240717 | 095900 | 231230400 | 45600 | 45650 | 45650 | 45600 | 61 |
| 525 | 20240717 | 095800 | 228447450 | 45600 | 45650 | 45650 | 45600 | 110 |
| 526 | 20240717 | 095700 | 223426400 | 45650 | 45700 | 45700 | 45600 | 1107 |
| 527 | 20240717 | 095600 | 172902800 | 45700 | 45700 | 45700 | 45700 | 42 |
| 528 | 20240717 | 095500 | 170983400 | 45700 | 45750 | 45750 | 45700 | 12 |
| 529 | 20240717 | 095400 | 170434900 | 45750 | 45700 | 45750 | 45700 | 37 |
| 530 | 20240717 | 095300 | 168742200 | 45750 | 45700 | 45750 | 45700 | 22 |
| 531 | 20240717 | 095200 | 167736750 | 45700 | 45750 | 45750 | 45700 | 530 |
| 532 | 20240717 | 095100 | 143503250 | 45750 | 45750 | 45750 | 45750 | 58 |
| 533 | 20240717 | 095000 | 140849750 | 45750 | 45750 | 45750 | 45750 | 32 |
| 534 | 20240717 | 094900 | 139385750 | 45750 | 45800 | 45800 | 45750 | 76 |
| 535 | 20240717 | 094800 | 135906150 | 45800 | 45750 | 45800 | 45750 | 35 |
| 536 | 20240717 | 094700 | 134304250 | 45750 | 45800 | 45800 | 45750 | 47 |
| 537 | 20240717 | 094600 | 132151900 | 45800 | 45800 | 45800 | 45800 | 129 |
| 538 | 20240717 | 094500 | 126243700 | 45800 | 45800 | 45800 | 45800 | 73 |
| 539 | 20240717 | 094400 | 122900300 | 45750 | 45750 | 45750 | 45750 | 19 |
| 540 | 20240717 | 094300 | 122031050 | 45750 | 45800 | 45800 | 45750 | 27 |
| 541 | 20240717 | 094200 | 120794700 | 45750 | 45800 | 45800 | 45750 | 154 |
| 542 | 20240717 | 094100 | 113744750 | 45800 | 45800 | 45800 | 45800 | 108 |
| 543 | 20240717 | 094000 | 108798350 | 45800 | 45850 | 45850 | 45800 | 82 |
| 544 | 20240717 | 093900 | 105042650 | 45850 | 45800 | 45850 | 45800 | 43 |
| 545 | 20240717 | 093800 | 103072900 | 45850 | 45850 | 45850 | 45850 | 7 |
| 546 | 20240717 | 093700 | 102751950 | 45800 | 45800 | 45800 | 45800 | 1 |
| 547 | 20240717 | 093600 | 102706150 | 45800 | 45850 | 45850 | 45800 | 9 |
| 548 | 20240717 | 093500 | 102293550 | 45800 | 45800 | 45800 | 45800 | 17 |
| 549 | 20240717 | 093400 | 101514950 | 45850 | 45850 | 45850 | 45850 | 102 |
| 550 | 20240717 | 093300 | 96838250 | 45900 | 45900 | 45900 | 45900 | 1 |
| 551 | 20240717 | 093200 | 96792350 | 45850 | 45850 | 45900 | 45850 | 10 |
| 552 | 20240717 | 093100 | 96333650 | 45850 | 45850 | 45850 | 45850 | 78 |
| 553 | 20240717 | 093000 | 92757350 | 45850 | 45850 | 45850 | 45850 | 1 |
| 554 | 20240717 | 092900 | 92711500 | 45850 | 45900 | 45900 | 45850 | 85 |
| 555 | 20240717 | 092800 | 88813400 | 45950 | 45950 | 45950 | 45950 | 3 |
| 556 | 20240717 | 092700 | 88675550 | 45900 | 45900 | 45900 | 45900 | 84 |
| 557 | 20240717 | 092600 | 84819950 | 45900 | 45900 | 45900 | 45900 | 30 |
| 558 | 20240717 | 092500 | 83442950 | 45900 | 45900 | 45900 | 45900 | 3 |
| 559 | 20240717 | 092400 | 83305250 | 45900 | 45900 | 45900 | 45900 | 64 |
| 560 | 20240717 | 092300 | 80367650 | 45900 | 45900 | 45900 | 45900 | 45 |
| 561 | 20240717 | 092200 | 78302150 | 45950 | 45850 | 45950 | 45850 | 28 |
| 562 | 20240717 | 092100 | 77016150 | 45850 | 45900 | 45900 | 45850 | 108 |
| 563 | 20240717 | 092000 | 72059400 | 45950 | 45950 | 45950 | 45950 | 139 |
| 564 | 20240717 | 091900 | 65672350 | 45950 | 45950 | 45950 | 45950 | 1 |
| 565 | 20240717 | 091800 | 65626400 | 45950 | 45950 | 45950 | 45950 | 24 |
| 566 | 20240717 | 091700 | 64523600 | 45950 | 45950 | 45950 | 45950 | 0 |
| 567 | 20240717 | 091600 | 64523600 | 45950 | 45950 | 45950 | 45950 | 6 |
| 568 | 20240717 | 091500 | 64247900 | 46000 | 46000 | 46000 | 46000 | 30 |
| 569 | 20240717 | 091400 | 62867900 | 46000 | 46000 | 46000 | 46000 | 25 |
| 570 | 20240717 | 091300 | 61717900 | 46000 | 46000 | 46000 | 46000 | 16 |
| 571 | 20240717 | 091200 | 60981900 | 46000 | 46000 | 46000 | 46000 | 14 |
| 572 | 20240717 | 091100 | 60337900 | 46000 | 45950 | 46050 | 45950 | 249 |
| 573 | 20240717 | 091000 | 48883000 | 45950 | 46000 | 46000 | 45950 | 118 |
| 574 | 20240717 | 090900 | 43455050 | 45950 | 45950 | 45950 | 45950 | 13 |
| 575 | 20240717 | 090800 | 42857700 | 45950 | 45950 | 45950 | 45950 | 38 |
| 576 | 20240717 | 090700 | 41111600 | 45950 | 45950 | 45950 | 45900 | 21 |
| 577 | 20240717 | 090600 | 40146900 | 45950 | 46100 | 46100 | 45950 | 113 |
| 578 | 20240717 | 090500 | 34950850 | 46000 | 46050 | 46050 | 46000 | 168 |
| 579 | 20240717 | 090400 | 27214950 | 46000 | 46000 | 46000 | 46000 | 69 |
| 580 | 20240717 | 090300 | 24040950 | 45950 | 45900 | 45950 | 45900 | 30 |
| 581 | 20240717 | 090200 | 22663000 | 45800 | 45800 | 45800 | 45800 | 0 |
| 582 | 20240717 | 090100 | 22663000 | 45800 | 45800 | 45950 | 45750 | 268 |
| 583 | 20240717 | 090000 | 10385250 | 45750 | 45750 | 45750 | 45750 | 227 |