34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 193300 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 2045 |
| 3 | 20240717 | 193200 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 4 | 20240717 | 193100 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 5 | 20240717 | 193000 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 6 | 20240717 | 192900 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 7 | 20240717 | 192800 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 8 | 20240717 | 192700 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 9 | 20240717 | 192600 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 10 | 20240717 | 192500 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 11 | 20240717 | 192400 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 12 | 20240717 | 192300 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 13 | 20240717 | 192200 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 14 | 20240717 | 192100 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 15 | 20240717 | 192000 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 16 | 20240717 | 191900 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 17 | 20240717 | 191800 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 18 | 20240717 | 191700 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 19 | 20240717 | 191600 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 20 | 20240717 | 191500 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 21 | 20240717 | 191400 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 22 | 20240717 | 191300 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 23 | 20240717 | 191200 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 24 | 20240717 | 191100 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 25 | 20240717 | 191000 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 26 | 20240717 | 190900 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 27 | 20240717 | 190800 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 28 | 20240717 | 190700 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 29 | 20240717 | 190600 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 30 | 20240717 | 190500 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 31 | 20240717 | 190400 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 32 | 20240717 | 190300 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 2045 |
| 33 | 20240717 | 190200 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 34 | 20240717 | 190100 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 35 | 20240717 | 190000 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 36 | 20240717 | 185900 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 37 | 20240717 | 185800 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 38 | 20240717 | 185700 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 39 | 20240717 | 185600 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 40 | 20240717 | 185500 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 41 | 20240717 | 185400 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 42 | 20240717 | 185300 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 43 | 20240717 | 185200 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 44 | 20240717 | 185100 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 45 | 20240717 | 185000 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 46 | 20240717 | 184900 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 47 | 20240717 | 184800 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 48 | 20240717 | 184700 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 49 | 20240717 | 184600 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 50 | 20240717 | 184500 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 51 | 20240717 | 184400 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 52 | 20240717 | 184300 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 53 | 20240717 | 184200 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 54 | 20240717 | 184100 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 55 | 20240717 | 184000 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 56 | 20240717 | 183900 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 57 | 20240717 | 183800 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 58 | 20240717 | 183700 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 59 | 20240717 | 183600 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 60 | 20240717 | 183500 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 61 | 20240717 | 183400 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 62 | 20240717 | 183300 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 2045 |
| 63 | 20240717 | 183200 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 64 | 20240717 | 183100 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 65 | 20240717 | 183000 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 66 | 20240717 | 182900 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 67 | 20240717 | 182800 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 68 | 20240717 | 182700 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 69 | 20240717 | 182600 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 70 | 20240717 | 182500 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 71 | 20240717 | 182400 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 72 | 20240717 | 182300 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 73 | 20240717 | 182200 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 74 | 20240717 | 182100 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 75 | 20240717 | 182000 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 76 | 20240717 | 181900 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 77 | 20240717 | 181800 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 78 | 20240717 | 181700 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 79 | 20240717 | 181600 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 80 | 20240717 | 181500 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 81 | 20240717 | 181400 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 82 | 20240717 | 181300 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 83 | 20240717 | 181200 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 84 | 20240717 | 181100 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 85 | 20240717 | 181000 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 86 | 20240717 | 180900 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 87 | 20240717 | 180800 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 88 | 20240717 | 180700 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 89 | 20240717 | 180600 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 90 | 20240717 | 180500 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 91 | 20240717 | 180400 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 92 | 20240717 | 180300 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 2045 |
| 93 | 20240717 | 180200 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 94 | 20240717 | 180100 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 95 | 20240717 | 180000 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 96 | 20240717 | 175900 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 97 | 20240717 | 175800 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 98 | 20240717 | 175700 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 99 | 20240717 | 175600 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 100 | 20240717 | 175500 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 101 | 20240717 | 175400 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 102 | 20240717 | 175300 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 103 | 20240717 | 175200 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 104 | 20240717 | 175100 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 105 | 20240717 | 175000 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 106 | 20240717 | 174900 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 107 | 20240717 | 174800 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 108 | 20240717 | 174700 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 109 | 20240717 | 174600 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 110 | 20240717 | 174500 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 111 | 20240717 | 174400 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 112 | 20240717 | 174300 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 113 | 20240717 | 174200 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 114 | 20240717 | 174100 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 115 | 20240717 | 174000 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 116 | 20240717 | 173900 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 117 | 20240717 | 173800 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 118 | 20240717 | 173700 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 119 | 20240717 | 173600 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 120 | 20240717 | 173500 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 121 | 20240717 | 173400 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 122 | 20240717 | 173300 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 2045 |
| 123 | 20240717 | 173200 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 124 | 20240717 | 173100 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 125 | 20240717 | 173000 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 126 | 20240717 | 172900 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 127 | 20240717 | 172800 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 128 | 20240717 | 172700 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 129 | 20240717 | 172600 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 130 | 20240717 | 172500 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 131 | 20240717 | 172400 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 132 | 20240717 | 172300 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 133 | 20240717 | 172200 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 134 | 20240717 | 172100 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 135 | 20240717 | 172000 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 136 | 20240717 | 171900 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 137 | 20240717 | 171800 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 138 | 20240717 | 171700 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 139 | 20240717 | 171600 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 140 | 20240717 | 171500 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 141 | 20240717 | 171400 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 142 | 20240717 | 171300 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 143 | 20240717 | 171200 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 144 | 20240717 | 171100 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 145 | 20240717 | 171000 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 146 | 20240717 | 170900 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 147 | 20240717 | 170800 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 148 | 20240717 | 170700 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 149 | 20240717 | 170600 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 150 | 20240717 | 170500 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 151 | 20240717 | 170400 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 152 | 20240717 | 170300 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 2045 |
| 153 | 20240717 | 170200 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 154 | 20240717 | 170100 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 155 | 20240717 | 170000 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 156 | 20240717 | 165900 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 157 | 20240717 | 165800 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 158 | 20240717 | 165700 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 159 | 20240717 | 165600 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 160 | 20240717 | 165500 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 161 | 20240717 | 165400 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 162 | 20240717 | 165300 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 163 | 20240717 | 165200 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 164 | 20240717 | 165100 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 165 | 20240717 | 165000 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 166 | 20240717 | 164900 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 167 | 20240717 | 164800 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 168 | 20240717 | 164700 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 169 | 20240717 | 164600 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 170 | 20240717 | 164500 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 171 | 20240717 | 164400 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 172 | 20240717 | 164300 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 173 | 20240717 | 164200 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 174 | 20240717 | 164100 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 175 | 20240717 | 164000 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 176 | 20240717 | 163900 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 177 | 20240717 | 163800 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 178 | 20240717 | 163700 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 179 | 20240717 | 163600 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 180 | 20240717 | 163500 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 181 | 20240717 | 163400 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 182 | 20240717 | 163300 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 2045 |
| 183 | 20240717 | 163200 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 184 | 20240717 | 163100 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 185 | 20240717 | 163000 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 186 | 20240717 | 162900 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 187 | 20240717 | 162800 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 188 | 20240717 | 162700 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 189 | 20240717 | 162600 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 190 | 20240717 | 162500 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 191 | 20240717 | 162400 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 192 | 20240717 | 162300 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 193 | 20240717 | 162200 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 194 | 20240717 | 162100 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 195 | 20240717 | 162000 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 196 | 20240717 | 161900 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 197 | 20240717 | 161800 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 198 | 20240717 | 161700 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 199 | 20240717 | 161600 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 200 | 20240717 | 161500 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 201 | 20240717 | 161400 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 202 | 20240717 | 161300 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 203 | 20240717 | 161200 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 204 | 20240717 | 161100 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 205 | 20240717 | 161000 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 206 | 20240717 | 160900 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 207 | 20240717 | 160800 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 208 | 20240717 | 160700 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 209 | 20240717 | 160600 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 210 | 20240717 | 160500 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 211 | 20240717 | 160400 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 212 | 20240717 | 160300 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 2045 |
| 213 | 20240717 | 160200 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 214 | 20240717 | 160100 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 215 | 20240717 | 160000 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 216 | 20240717 | 155900 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 217 | 20240717 | 155800 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 218 | 20240717 | 155700 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 219 | 20240717 | 155600 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 220 | 20240717 | 155500 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 221 | 20240717 | 155400 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 222 | 20240717 | 155300 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 223 | 20240717 | 155200 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 224 | 20240717 | 155100 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 225 | 20240717 | 155000 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 226 | 20240717 | 154900 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 227 | 20240717 | 154800 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 228 | 20240717 | 154700 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 229 | 20240717 | 154600 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 230 | 20240717 | 154500 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 231 | 20240717 | 154400 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 232 | 20240717 | 154300 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 233 | 20240717 | 154200 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 234 | 20240717 | 154100 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 235 | 20240717 | 154000 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 236 | 20240717 | 153900 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 237 | 20240717 | 153800 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 238 | 20240717 | 153700 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 239 | 20240717 | 153600 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 240 | 20240717 | 153500 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 241 | 20240717 | 153400 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 242 | 20240717 | 153300 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 2045 |
| 243 | 20240717 | 153200 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 244 | 20240717 | 153100 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 245 | 20240717 | 153000 | 13088582600 | 37600 | 37600 | 37600 | 37600 | 2045 |
| 246 | 20240717 | 152900 | 13011690600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 247 | 20240717 | 152800 | 13011690600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 248 | 20240717 | 152700 | 13011690600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 249 | 20240717 | 152600 | 13011690600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 250 | 20240717 | 152500 | 13011690600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 251 | 20240717 | 152400 | 13011690600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 252 | 20240717 | 152300 | 13011690600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 253 | 20240717 | 152200 | 13011690600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 254 | 20240717 | 152100 | 13011690600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 255 | 20240717 | 152000 | 13011690600 | 37600 | 37600 | 37600 | 37600 | 0 |
| 256 | 20240717 | 151900 | 13011690600 | 37600 | 37600 | 37650 | 37600 | 447 |
| 257 | 20240717 | 151800 | 12994880700 | 37550 | 37550 | 37600 | 37550 | 424 |
| 258 | 20240717 | 151700 | 12978939900 | 37550 | 37600 | 37600 | 37550 | 368 |
| 259 | 20240717 | 151600 | 12965110900 | 37550 | 37550 | 37600 | 37550 | 380 |
| 260 | 20240717 | 151500 | 12950832500 | 37550 | 37550 | 37600 | 37550 | 506 |
| 261 | 20240717 | 151400 | 12931825150 | 37600 | 37550 | 37600 | 37550 | 1129 |
| 262 | 20240717 | 151300 | 12889406500 | 37600 | 37550 | 37600 | 37550 | 299 |
| 263 | 20240717 | 151200 | 12878170650 | 37600 | 37600 | 37600 | 37550 | 309 |
| 264 | 20240717 | 151100 | 12866559700 | 37550 | 37550 | 37650 | 37550 | 1115 |
| 265 | 20240717 | 151000 | 12824642550 | 37550 | 37600 | 37650 | 37550 | 2377 |
| 266 | 20240717 | 150900 | 12735214150 | 37600 | 37650 | 37650 | 37600 | 922 |
| 267 | 20240717 | 150800 | 12700529350 | 37650 | 37650 | 37650 | 37600 | 385 |
| 268 | 20240717 | 150700 | 12686043600 | 37650 | 37650 | 37650 | 37600 | 412 |
| 269 | 20240717 | 150600 | 12670543000 | 37600 | 37650 | 37650 | 37600 | 612 |
| 270 | 20240717 | 150500 | 12647516300 | 37650 | 37650 | 37650 | 37600 | 513 |
| 271 | 20240717 | 150400 | 12628216650 | 37600 | 37600 | 37650 | 37600 | 674 |
| 272 | 20240717 | 150300 | 12602870100 | 37650 | 37600 | 37650 | 37600 | 349 |
| 273 | 20240717 | 150200 | 12589736450 | 37600 | 37650 | 37650 | 37600 | 511 |
| 274 | 20240717 | 150100 | 12570512300 | 37600 | 37650 | 37650 | 37600 | 201 |
| 275 | 20240717 | 150000 | 12562948450 | 37650 | 37600 | 37700 | 37600 | 611 |
| 276 | 20240717 | 145900 | 12539950200 | 37650 | 37600 | 37650 | 37600 | 174 |
| 277 | 20240717 | 145800 | 12533402650 | 37600 | 37600 | 37700 | 37600 | 586 |
| 278 | 20240717 | 145700 | 12511347050 | 37650 | 37600 | 37650 | 37600 | 527 |
| 279 | 20240717 | 145600 | 12491510500 | 37650 | 37600 | 37650 | 37600 | 451 |
| 280 | 20240717 | 145500 | 12474541150 | 37650 | 37650 | 37650 | 37600 | 458 |
| 281 | 20240717 | 145400 | 12457304300 | 37650 | 37600 | 37700 | 37600 | 780 |
| 282 | 20240717 | 145300 | 12427949650 | 37600 | 37600 | 37650 | 37600 | 470 |
| 283 | 20240717 | 145200 | 12410267550 | 37600 | 37650 | 37750 | 37600 | 798 |
| 284 | 20240717 | 145100 | 12380224200 | 37650 | 37700 | 37750 | 37650 | 726 |
| 285 | 20240717 | 145000 | 12352875450 | 37700 | 37650 | 37700 | 37650 | 222 |
| 286 | 20240717 | 144900 | 12344512800 | 37600 | 37650 | 37800 | 37600 | 300 |
| 287 | 20240717 | 144800 | 12333195200 | 37650 | 37650 | 37800 | 37650 | 246 |
| 288 | 20240717 | 144700 | 12323923550 | 37650 | 37650 | 37800 | 37600 | 875 |
| 289 | 20240717 | 144600 | 12290949950 | 37750 | 37750 | 37800 | 37650 | 654 |
| 290 | 20240717 | 144500 | 12266259700 | 37700 | 37700 | 37750 | 37700 | 318 |
| 291 | 20240717 | 144400 | 12254263250 | 37700 | 37600 | 37700 | 37600 | 1425 |
| 292 | 20240717 | 144300 | 12200609850 | 37650 | 37600 | 37650 | 37600 | 415 |
| 293 | 20240717 | 144200 | 12184994950 | 37600 | 37600 | 37650 | 37600 | 549 |
| 294 | 20240717 | 144100 | 12164341350 | 37600 | 37600 | 37650 | 37600 | 882 |
| 295 | 20240717 | 144000 | 12131171600 | 37600 | 37550 | 37600 | 37550 | 431 |
| 296 | 20240717 | 143900 | 12114980550 | 37550 | 37550 | 37550 | 37500 | 1550 |
| 297 | 20240717 | 143800 | 12056796050 | 37550 | 37550 | 37600 | 37550 | 491 |
| 298 | 20240717 | 143700 | 12038353950 | 37550 | 37550 | 37600 | 37550 | 314 |
| 299 | 20240717 | 143600 | 12026555150 | 37550 | 37600 | 37600 | 37550 | 702 |
| 300 | 20240717 | 143500 | 12000179500 | 37600 | 37550 | 37600 | 37550 | 232 |
| 301 | 20240717 | 143400 | 11991463550 | 37550 | 37550 | 37600 | 37550 | 1272 |
| 302 | 20240717 | 143300 | 11943694950 | 37550 | 37600 | 37600 | 37550 | 573 |
| 303 | 20240717 | 143200 | 11922170450 | 37550 | 37600 | 37650 | 37550 | 1382 |
| 304 | 20240717 | 143100 | 11870207400 | 37600 | 37600 | 37650 | 37600 | 2514 |
| 305 | 20240717 | 143000 | 11775677600 | 37600 | 37700 | 37700 | 37600 | 4163 |
| 306 | 20240717 | 142900 | 11618937300 | 37700 | 37750 | 37750 | 37650 | 650 |
| 307 | 20240717 | 142800 | 11594444200 | 37650 | 37750 | 37750 | 37650 | 1161 |
| 308 | 20240717 | 142700 | 11550678050 | 37700 | 37700 | 37750 | 37700 | 203 |
| 309 | 20240717 | 142600 | 11543020400 | 37700 | 37750 | 37750 | 37700 | 104 |
| 310 | 20240717 | 142500 | 11539095650 | 37700 | 37700 | 37700 | 37650 | 129 |
| 311 | 20240717 | 142400 | 11534232450 | 37700 | 37650 | 37700 | 37650 | 121 |
| 312 | 20240717 | 142300 | 11529674000 | 37650 | 37650 | 37700 | 37650 | 515 |
| 313 | 20240717 | 142200 | 11510276000 | 37650 | 37650 | 37700 | 37650 | 331 |
| 314 | 20240717 | 142100 | 11497813500 | 37650 | 37700 | 37700 | 37650 | 54 |
| 315 | 20240717 | 142000 | 11495777950 | 37700 | 37700 | 37800 | 37700 | 117 |
| 316 | 20240717 | 141900 | 11491362950 | 37700 | 37700 | 37750 | 37700 | 102 |
| 317 | 20240717 | 141800 | 11487517100 | 37700 | 37700 | 37750 | 37700 | 198 |
| 318 | 20240717 | 141700 | 11480052450 | 37650 | 37700 | 37750 | 37650 | 580 |
| 319 | 20240717 | 141600 | 11458187650 | 37750 | 37650 | 37750 | 37650 | 578 |
| 320 | 20240717 | 141500 | 11436393450 | 37650 | 37650 | 37700 | 37650 | 184 |
| 321 | 20240717 | 141400 | 11429462600 | 37650 | 37650 | 37700 | 37650 | 1413 |
| 322 | 20240717 | 141300 | 11376255550 | 37650 | 37700 | 37750 | 37650 | 244 |
| 323 | 20240717 | 141200 | 11367058400 | 37650 | 37650 | 37700 | 37650 | 71 |
| 324 | 20240717 | 141100 | 11364382350 | 37650 | 37700 | 37750 | 37650 | 695 |
| 325 | 20240717 | 141000 | 11338189700 | 37700 | 37750 | 37750 | 37700 | 230 |
| 326 | 20240717 | 140900 | 11329511950 | 37700 | 37650 | 37750 | 37650 | 775 |
| 327 | 20240717 | 140800 | 11300294950 | 37650 | 37750 | 37750 | 37650 | 780 |
| 328 | 20240717 | 140700 | 11270860750 | 37750 | 37650 | 37750 | 37650 | 584 |
| 329 | 20240717 | 140600 | 11248825700 | 37650 | 37650 | 37700 | 37650 | 294 |
| 330 | 20240717 | 140500 | 11237744650 | 37650 | 37650 | 37700 | 37650 | 75 |
| 331 | 20240717 | 140400 | 11234920300 | 37700 | 37650 | 37700 | 37650 | 172 |
| 332 | 20240717 | 140300 | 11228437850 | 37650 | 37700 | 37700 | 37650 | 159 |
| 333 | 20240717 | 140200 | 11222445600 | 37700 | 37700 | 37750 | 37700 | 1010 |
| 334 | 20240717 | 140100 | 11184368450 | 37750 | 37750 | 37750 | 37700 | 139 |
| 335 | 20240717 | 140000 | 11179125400 | 37700 | 37700 | 37750 | 37700 | 341 |
| 336 | 20240717 | 135900 | 11166263250 | 37700 | 37700 | 37750 | 37700 | 208 |
| 337 | 20240717 | 135800 | 11158418800 | 37700 | 37700 | 37750 | 37700 | 436 |
| 338 | 20240717 | 135700 | 11141981550 | 37700 | 37700 | 37750 | 37700 | 225 |
| 339 | 20240717 | 135600 | 11133491650 | 37700 | 37750 | 37750 | 37700 | 489 |
| 340 | 20240717 | 135500 | 11115050300 | 37700 | 37750 | 37750 | 37700 | 93 |
| 341 | 20240717 | 135400 | 11111541950 | 37750 | 37750 | 37850 | 37700 | 1213 |
| 342 | 20240717 | 135300 | 11065707600 | 37700 | 37750 | 37750 | 37700 | 280 |
| 343 | 20240717 | 135200 | 11055147050 | 37750 | 37700 | 37750 | 37700 | 140 |
| 344 | 20240717 | 135100 | 11049865600 | 37700 | 37750 | 37800 | 37700 | 194 |
| 345 | 20240717 | 135000 | 11042543450 | 37750 | 37750 | 37800 | 37750 | 1369 |
| 346 | 20240717 | 134900 | 10990860900 | 37750 | 37800 | 37800 | 37750 | 170 |
| 347 | 20240717 | 134800 | 10984439050 | 37750 | 37750 | 37800 | 37750 | 136 |
| 348 | 20240717 | 134700 | 10979302400 | 37750 | 37800 | 37800 | 37750 | 1231 |
| 349 | 20240717 | 134600 | 10932770800 | 37800 | 37850 | 37900 | 37800 | 323 |
| 350 | 20240717 | 134500 | 10920541000 | 37900 | 37850 | 37900 | 37850 | 289 |
| 351 | 20240717 | 134400 | 10909598950 | 37850 | 37900 | 37900 | 37850 | 315 |
| 352 | 20240717 | 134300 | 10897670200 | 37850 | 37900 | 37900 | 37850 | 376 |
| 353 | 20240717 | 134200 | 10883435200 | 37900 | 37850 | 37900 | 37850 | 113 |
| 354 | 20240717 | 134100 | 10879155500 | 37850 | 37900 | 37900 | 37850 | 206 |
| 355 | 20240717 | 134000 | 10871351800 | 37850 | 37900 | 37900 | 37850 | 200 |
| 356 | 20240717 | 133900 | 10863775550 | 37850 | 37850 | 37900 | 37850 | 85 |
| 357 | 20240717 | 133800 | 10860558250 | 37850 | 37900 | 37900 | 37850 | 272 |
| 358 | 20240717 | 133700 | 10850256500 | 37850 | 37900 | 37900 | 37850 | 399 |
| 359 | 20240717 | 133600 | 10835148700 | 37900 | 37900 | 37950 | 37900 | 273 |
| 360 | 20240717 | 133500 | 10824801850 | 37900 | 37900 | 37950 | 37900 | 275 |
| 361 | 20240717 | 133400 | 10814374300 | 37900 | 37900 | 37900 | 37850 | 107 |
| 362 | 20240717 | 133300 | 10810322600 | 37900 | 37850 | 37900 | 37850 | 41 |
| 363 | 20240717 | 133200 | 10808770350 | 37900 | 37850 | 37900 | 37850 | 72 |
| 364 | 20240717 | 133100 | 10806044550 | 37850 | 37850 | 37900 | 37850 | 167 |
| 365 | 20240717 | 133000 | 10799719800 | 37850 | 37800 | 37850 | 37800 | 765 |
| 366 | 20240717 | 132900 | 10770796250 | 37800 | 37800 | 37850 | 37800 | 313 |
| 367 | 20240717 | 132800 | 10758962150 | 37800 | 37850 | 37850 | 37800 | 220 |
| 368 | 20240717 | 132700 | 10750638500 | 37850 | 37850 | 37850 | 37800 | 114 |
| 369 | 20240717 | 132600 | 10746326050 | 37850 | 37850 | 37900 | 37800 | 229 |
| 370 | 20240717 | 132500 | 10737658400 | 37850 | 37800 | 37850 | 37800 | 72 |
| 371 | 20240717 | 132400 | 10734936200 | 37800 | 37800 | 37850 | 37800 | 231 |
| 372 | 20240717 | 132300 | 10726204150 | 37750 | 37800 | 37800 | 37750 | 170 |
| 373 | 20240717 | 132200 | 10719781000 | 37800 | 37900 | 37900 | 37800 | 145 |
| 374 | 20240717 | 132100 | 10714291100 | 37800 | 37850 | 37850 | 37800 | 480 |
| 375 | 20240717 | 132000 | 10696127000 | 37800 | 37800 | 37800 | 37800 | 89 |
| 376 | 20240717 | 131900 | 10692762800 | 37850 | 37800 | 37850 | 37800 | 33 |
| 377 | 20240717 | 131800 | 10691514300 | 37800 | 37850 | 37850 | 37750 | 168 |
| 378 | 20240717 | 131700 | 10685165500 | 37850 | 37750 | 37850 | 37750 | 75 |
| 379 | 20240717 | 131600 | 10682332400 | 37800 | 37850 | 37850 | 37750 | 256 |
| 380 | 20240717 | 131500 | 10672665750 | 37900 | 37850 | 37900 | 37750 | 189 |
| 381 | 20240717 | 131400 | 10665521150 | 37850 | 37900 | 37900 | 37700 | 95 |
| 382 | 20240717 | 131300 | 10661932100 | 37900 | 37750 | 37900 | 37750 | 225 |
| 383 | 20240717 | 131200 | 10653435900 | 37700 | 37800 | 37800 | 37700 | 190 |
| 384 | 20240717 | 131100 | 10646266500 | 37850 | 37700 | 37900 | 37700 | 163 |
| 385 | 20240717 | 131000 | 10640113100 | 37700 | 37700 | 37800 | 37650 | 1442 |
| 386 | 20240717 | 130900 | 10585710450 | 37700 | 37700 | 37700 | 37650 | 268 |
| 387 | 20240717 | 130800 | 10575610150 | 37700 | 37650 | 37700 | 37650 | 54 |
| 388 | 20240717 | 130700 | 10573576550 | 37650 | 37700 | 37700 | 37650 | 118 |
| 389 | 20240717 | 130600 | 10569131100 | 37650 | 37650 | 37700 | 37650 | 369 |
| 390 | 20240717 | 130500 | 10555238050 | 37700 | 37650 | 37700 | 37650 | 541 |
| 391 | 20240717 | 130400 | 10534865500 | 37650 | 37700 | 37750 | 37650 | 184 |
| 392 | 20240717 | 130300 | 10527926650 | 37750 | 37700 | 37750 | 37700 | 362 |
| 393 | 20240717 | 130200 | 10514279000 | 37700 | 37750 | 37750 | 37700 | 95 |
| 394 | 20240717 | 130100 | 10510693700 | 37700 | 37750 | 37750 | 37700 | 102 |
| 395 | 20240717 | 130000 | 10506846150 | 37700 | 37700 | 37750 | 37700 | 91 |
| 396 | 20240717 | 125900 | 10503413900 | 37750 | 37700 | 37750 | 37700 | 245 |
| 397 | 20240717 | 125800 | 10494173250 | 37700 | 37750 | 37750 | 37700 | 499 |
| 398 | 20240717 | 125700 | 10475360900 | 37750 | 37700 | 37750 | 37700 | 81 |
| 399 | 20240717 | 125600 | 10472303950 | 37700 | 37750 | 37750 | 37700 | 150 |
| 400 | 20240717 | 125500 | 10466642700 | 37750 | 37750 | 37750 | 37700 | 235 |
| 401 | 20240717 | 125400 | 10457775250 | 37750 | 37750 | 37750 | 37750 | 21 |
| 402 | 20240717 | 125300 | 10456982500 | 37700 | 37750 | 37750 | 37700 | 108 |
| 403 | 20240717 | 125200 | 10452906750 | 37700 | 37700 | 37800 | 37700 | 91 |
| 404 | 20240717 | 125100 | 10449475600 | 37700 | 37700 | 37750 | 37700 | 125 |
| 405 | 20240717 | 125000 | 10444761150 | 37700 | 37800 | 37800 | 37700 | 227 |
| 406 | 20240717 | 124900 | 10436203150 | 37950 | 37950 | 37950 | 37650 | 103 |
| 407 | 20240717 | 124800 | 10432301500 | 37950 | 37650 | 37950 | 37650 | 537 |
| 408 | 20240717 | 124700 | 10411994800 | 37700 | 37650 | 37700 | 37650 | 61 |
| 409 | 20240717 | 124600 | 10409696550 | 37650 | 37650 | 37700 | 37650 | 223 |
| 410 | 20240717 | 124500 | 10401290900 | 37650 | 37700 | 37700 | 37650 | 22 |
| 411 | 20240717 | 124400 | 10400462000 | 37700 | 37700 | 37750 | 37700 | 389 |
| 412 | 20240717 | 124300 | 10385796650 | 37750 | 37800 | 37800 | 37750 | 2054 |
| 413 | 20240717 | 124200 | 10308248300 | 37800 | 37800 | 37800 | 37800 | 45 |
| 414 | 20240717 | 124100 | 10306547300 | 37800 | 37850 | 37850 | 37750 | 38 |
| 415 | 20240717 | 124000 | 10305111950 | 37800 | 37750 | 37800 | 37750 | 85 |
| 416 | 20240717 | 123900 | 10301899000 | 37750 | 37750 | 37800 | 37750 | 146 |
| 417 | 20240717 | 123800 | 10296387350 | 37700 | 37750 | 37750 | 37700 | 126 |
| 418 | 20240717 | 123700 | 10291637100 | 37750 | 37700 | 37750 | 37700 | 140 |
| 419 | 20240717 | 123600 | 10286352950 | 37750 | 37750 | 37750 | 37700 | 781 |
| 420 | 20240717 | 123500 | 10256902250 | 37750 | 37800 | 37850 | 37750 | 329 |
| 421 | 20240717 | 123400 | 10244481050 | 37800 | 37850 | 37850 | 37800 | 11 |
| 422 | 20240717 | 123300 | 10244065200 | 37850 | 37850 | 37850 | 37800 | 121 |
| 423 | 20240717 | 123200 | 10239486600 | 37800 | 37800 | 37850 | 37800 | 145 |
| 424 | 20240717 | 123100 | 10234004600 | 37800 | 37800 | 37800 | 37750 | 75 |
| 425 | 20240717 | 123000 | 10231170400 | 37700 | 37750 | 37750 | 37700 | 294 |
| 426 | 20240717 | 122900 | 10220073150 | 37750 | 37700 | 37750 | 37700 | 178 |
| 427 | 20240717 | 122800 | 10213355700 | 37700 | 37700 | 37700 | 37700 | 54 |
| 428 | 20240717 | 122700 | 10211319900 | 37700 | 37750 | 37800 | 37700 | 300 |
| 429 | 20240717 | 122600 | 10199993900 | 37750 | 37700 | 38050 | 37650 | 1436 |
| 430 | 20240717 | 122500 | 10145634800 | 37700 | 37700 | 37700 | 37650 | 338 |
| 431 | 20240717 | 122400 | 10132893450 | 37700 | 37650 | 37700 | 37600 | 680 |
| 432 | 20240717 | 122300 | 10107300700 | 37700 | 37700 | 37700 | 37650 | 304 |
| 433 | 20240717 | 122200 | 10095850850 | 37700 | 37700 | 37700 | 37650 | 75 |
| 434 | 20240717 | 122100 | 10093026550 | 37700 | 37700 | 37700 | 37650 | 139 |
| 435 | 20240717 | 122000 | 10087788650 | 37700 | 37650 | 37700 | 37650 | 114 |
| 436 | 20240717 | 121900 | 10083491050 | 37650 | 37600 | 37650 | 37600 | 2079 |
| 437 | 20240717 | 121800 | 10005229850 | 37650 | 37600 | 37650 | 37600 | 84 |
| 438 | 20240717 | 121700 | 10002071350 | 37600 | 37600 | 37650 | 37600 | 385 |
| 439 | 20240717 | 121600 | 9987589950 | 37650 | 37600 | 37650 | 37600 | 283 |
| 440 | 20240717 | 121500 | 9976949000 | 37600 | 37600 | 37650 | 37600 | 407 |
| 441 | 20240717 | 121400 | 9961645750 | 37600 | 37550 | 37650 | 37550 | 585 |
| 442 | 20240717 | 121300 | 9939670700 | 37550 | 37650 | 37650 | 37550 | 1018 |
| 443 | 20240717 | 121200 | 9901430650 | 37650 | 37650 | 37650 | 37550 | 4 |
| 444 | 20240717 | 121100 | 9901280150 | 37550 | 37600 | 37650 | 37550 | 968 |
| 445 | 20240717 | 121000 | 9864881950 | 37550 | 37600 | 37600 | 37550 | 1023 |
| 446 | 20240717 | 120900 | 9826463600 | 37600 | 37600 | 37600 | 37600 | 782 |
| 447 | 20240717 | 120800 | 9797060400 | 37650 | 37650 | 37650 | 37600 | 546 |
| 448 | 20240717 | 120700 | 9776519250 | 37650 | 37650 | 37650 | 37600 | 2139 |
| 449 | 20240717 | 120600 | 9695998000 | 37750 | 37700 | 37750 | 37650 | 183 |
| 450 | 20240717 | 120500 | 9689102300 | 37700 | 37800 | 37800 | 37650 | 1536 |
| 451 | 20240717 | 120400 | 9631194750 | 37800 | 37750 | 37800 | 37700 | 261 |
| 452 | 20240717 | 120300 | 9621339150 | 37750 | 37750 | 37750 | 37750 | 319 |
| 453 | 20240717 | 120200 | 9609296900 | 37800 | 37800 | 37800 | 37750 | 420 |
| 454 | 20240717 | 120100 | 9593422150 | 37750 | 37800 | 37800 | 37750 | 596 |
| 455 | 20240717 | 120000 | 9570918600 | 37750 | 37750 | 37800 | 37700 | 1267 |
| 456 | 20240717 | 115900 | 9523103900 | 37750 | 37750 | 37750 | 37700 | 321 |
| 457 | 20240717 | 115800 | 9510988850 | 37750 | 37750 | 37800 | 37750 | 387 |
| 458 | 20240717 | 115700 | 9496375700 | 37750 | 37700 | 37750 | 37700 | 282 |
| 459 | 20240717 | 115600 | 9485743850 | 37700 | 37750 | 37800 | 37700 | 234 |
| 460 | 20240717 | 115500 | 9476917800 | 37700 | 37700 | 37800 | 37700 | 527 |
| 461 | 20240717 | 115400 | 9457049600 | 37800 | 37750 | 37850 | 37750 | 374 |
| 462 | 20240717 | 115300 | 9442914800 | 37750 | 37800 | 37800 | 37700 | 1001 |
| 463 | 20240717 | 115200 | 9405138350 | 37800 | 37800 | 37800 | 37750 | 154 |
| 464 | 20240717 | 115100 | 9399317300 | 37800 | 37750 | 37800 | 37750 | 615 |
| 465 | 20240717 | 115000 | 9376079650 | 37750 | 37700 | 37800 | 37700 | 363 |
| 466 | 20240717 | 114900 | 9362366150 | 37700 | 37750 | 37850 | 37700 | 1735 |
| 467 | 20240717 | 114800 | 9296893350 | 37800 | 37800 | 37850 | 37750 | 1535 |
| 468 | 20240717 | 114700 | 9238918150 | 37800 | 37850 | 37850 | 37800 | 1431 |
| 469 | 20240717 | 114600 | 9184805600 | 37850 | 37850 | 37900 | 37800 | 1416 |
| 470 | 20240717 | 114500 | 9131198900 | 37850 | 38000 | 38000 | 37850 | 279 |
| 471 | 20240717 | 114400 | 9120619800 | 37900 | 37800 | 38000 | 37800 | 2585 |
| 472 | 20240717 | 114300 | 9022696550 | 37800 | 37800 | 37800 | 37800 | 214 |
| 473 | 20240717 | 114200 | 9014607350 | 37800 | 37850 | 37850 | 37750 | 676 |
| 474 | 20240717 | 114100 | 8989052250 | 37800 | 37750 | 37850 | 37750 | 1675 |
| 475 | 20240717 | 114000 | 8925769700 | 37850 | 38000 | 38000 | 37800 | 3252 |
| 476 | 20240717 | 113900 | 8802670100 | 38000 | 38000 | 38000 | 37950 | 801 |
| 477 | 20240717 | 113800 | 8772264900 | 38050 | 38000 | 38050 | 37950 | 755 |
| 478 | 20240717 | 113700 | 8743577550 | 38000 | 38050 | 38050 | 38000 | 2312 |
| 479 | 20240717 | 113600 | 8655697200 | 38050 | 38050 | 38150 | 38050 | 770 |
| 480 | 20240717 | 113500 | 8626398450 | 38100 | 38100 | 38100 | 38050 | 2227 |
| 481 | 20240717 | 113400 | 8541651200 | 38100 | 38100 | 38150 | 38050 | 611 |
| 482 | 20240717 | 113300 | 8518383600 | 38150 | 38150 | 38150 | 38100 | 1522 |
| 483 | 20240717 | 113200 | 8460370250 | 38250 | 38200 | 38250 | 38150 | 3901 |
| 484 | 20240717 | 113100 | 8311424600 | 38250 | 38250 | 38250 | 38200 | 476 |
| 485 | 20240717 | 113000 | 8293234400 | 38200 | 38300 | 38300 | 38200 | 994 |
| 486 | 20240717 | 112900 | 8255219600 | 38300 | 38350 | 38350 | 38250 | 1498 |
| 487 | 20240717 | 112800 | 8197880750 | 38300 | 38350 | 38350 | 38300 | 575 |
| 488 | 20240717 | 112700 | 8175856850 | 38350 | 38350 | 38400 | 38350 | 695 |
| 489 | 20240717 | 112600 | 8149203450 | 38350 | 38400 | 38400 | 38350 | 307 |
| 490 | 20240717 | 112500 | 8137418850 | 38400 | 38450 | 38450 | 38400 | 617 |
| 491 | 20240717 | 112400 | 8113722000 | 38400 | 38500 | 38500 | 38400 | 845 |
| 492 | 20240717 | 112300 | 8081246700 | 38450 | 38450 | 38500 | 38450 | 210 |
| 493 | 20240717 | 112200 | 8073172050 | 38500 | 38500 | 38500 | 38450 | 234 |
| 494 | 20240717 | 112100 | 8064164450 | 38500 | 38500 | 38500 | 38450 | 1322 |
| 495 | 20240717 | 112000 | 8013277350 | 38500 | 38550 | 38550 | 38500 | 222 |
| 496 | 20240717 | 111900 | 8004729300 | 38550 | 38550 | 38600 | 38550 | 600 |
| 497 | 20240717 | 111800 | 7981594900 | 38550 | 38550 | 38600 | 38550 | 1798 |
| 498 | 20240717 | 111700 | 7912213500 | 38550 | 38550 | 38600 | 38550 | 484 |
| 499 | 20240717 | 111600 | 7893551600 | 38550 | 38600 | 38600 | 38550 | 230 |
| 500 | 20240717 | 111500 | 7884681300 | 38550 | 38550 | 38600 | 38550 | 149 |
| 501 | 20240717 | 111400 | 7878936300 | 38550 | 38600 | 38600 | 38550 | 500 |
| 502 | 20240717 | 111300 | 7859640150 | 38550 | 38550 | 38600 | 38550 | 123 |
| 503 | 20240717 | 111200 | 7854897400 | 38600 | 38550 | 38600 | 38550 | 444 |
| 504 | 20240717 | 111100 | 7837777450 | 38550 | 38500 | 38550 | 38500 | 583 |
| 505 | 20240717 | 111000 | 7815316100 | 38500 | 38550 | 38550 | 38500 | 217 |
| 506 | 20240717 | 110900 | 7806957300 | 38550 | 38500 | 38550 | 38500 | 234 |
| 507 | 20240717 | 110800 | 7797943700 | 38500 | 38500 | 38550 | 38500 | 109 |
| 508 | 20240717 | 110700 | 7793745500 | 38500 | 38500 | 38550 | 38500 | 2591 |
| 509 | 20240717 | 110600 | 7693910950 | 38550 | 38550 | 38600 | 38550 | 412 |
| 510 | 20240717 | 110500 | 7678022100 | 38550 | 38600 | 38600 | 38550 | 220 |
| 511 | 20240717 | 110400 | 7669538650 | 38600 | 38600 | 38650 | 38550 | 4386 |
| 512 | 20240717 | 110300 | 7500053700 | 38550 | 38600 | 38700 | 38550 | 6259 |
| 513 | 20240717 | 110200 | 7258142600 | 38600 | 38500 | 38600 | 38500 | 1787 |
| 514 | 20240717 | 110100 | 7189243900 | 38550 | 38450 | 38550 | 38450 | 541 |
| 515 | 20240717 | 110000 | 7168422450 | 38450 | 38500 | 38500 | 38450 | 699 |
| 516 | 20240717 | 105900 | 7141527900 | 38450 | 38400 | 38500 | 38400 | 985 |
| 517 | 20240717 | 105800 | 7103649100 | 38450 | 38450 | 38450 | 38400 | 192 |
| 518 | 20240717 | 105700 | 7096268100 | 38450 | 38450 | 38500 | 38400 | 1406 |
| 519 | 20240717 | 105600 | 7042220250 | 38450 | 38450 | 38500 | 38450 | 665 |
| 520 | 20240717 | 105500 | 7016642700 | 38450 | 38550 | 38550 | 38450 | 2850 |
| 521 | 20240717 | 105400 | 6906925250 | 38550 | 38500 | 38550 | 38500 | 389 |
| 522 | 20240717 | 105300 | 6891945400 | 38500 | 38500 | 38550 | 38500 | 482 |
| 523 | 20240717 | 105200 | 6873381750 | 38500 | 38550 | 38600 | 38500 | 1366 |
| 524 | 20240717 | 105100 | 6820729750 | 38550 | 38550 | 38600 | 38550 | 620 |
| 525 | 20240717 | 105000 | 6796823750 | 38650 | 38600 | 38650 | 38550 | 561 |
| 526 | 20240717 | 104900 | 6775188450 | 38550 | 38600 | 38650 | 38550 | 325 |
| 527 | 20240717 | 104800 | 6762657400 | 38550 | 38500 | 38650 | 38500 | 2333 |
| 528 | 20240717 | 104700 | 6672683400 | 38500 | 38600 | 38600 | 38500 | 1040 |
| 529 | 20240717 | 104600 | 6632578500 | 38550 | 38550 | 38600 | 38550 | 738 |
| 530 | 20240717 | 104500 | 6604117700 | 38550 | 38650 | 38700 | 38550 | 3574 |
| 531 | 20240717 | 104400 | 6466198700 | 38700 | 38700 | 38700 | 38650 | 1183 |
| 532 | 20240717 | 104300 | 6420454100 | 38700 | 38700 | 38750 | 38650 | 4399 |
| 533 | 20240717 | 104200 | 6250212700 | 38700 | 38700 | 38750 | 38700 | 3642 |
| 534 | 20240717 | 104100 | 6109141450 | 38700 | 38750 | 38750 | 38700 | 1620 |
| 535 | 20240717 | 104000 | 6046410100 | 38700 | 38700 | 38750 | 38700 | 2773 |
| 536 | 20240717 | 103900 | 5939081850 | 38700 | 38700 | 38750 | 38700 | 5600 |
| 537 | 20240717 | 103800 | 5722311250 | 38700 | 38550 | 38700 | 38500 | 8332 |
| 538 | 20240717 | 103700 | 5400546550 | 38550 | 38550 | 38550 | 38450 | 1550 |
| 539 | 20240717 | 103600 | 5340816100 | 38550 | 38500 | 38550 | 38450 | 2766 |
| 540 | 20240717 | 103500 | 5234320850 | 38450 | 38500 | 38500 | 38400 | 218 |
| 541 | 20240717 | 103400 | 5225940750 | 38500 | 38400 | 38500 | 38350 | 1795 |
| 542 | 20240717 | 103300 | 5156932350 | 38300 | 38350 | 38400 | 38300 | 1249 |
| 543 | 20240717 | 103200 | 5109048750 | 38400 | 38450 | 38450 | 38350 | 868 |
| 544 | 20240717 | 103100 | 5075688750 | 38350 | 38300 | 38450 | 38250 | 3324 |
| 545 | 20240717 | 103000 | 4948338100 | 38300 | 38350 | 38350 | 38300 | 546 |
| 546 | 20240717 | 102900 | 4927409550 | 38300 | 38350 | 38400 | 38300 | 3986 |
| 547 | 20240717 | 102800 | 4774602400 | 38400 | 38450 | 38500 | 38350 | 7127 |
| 548 | 20240717 | 102700 | 4500906550 | 38450 | 38400 | 38450 | 38400 | 381 |
| 549 | 20240717 | 102600 | 4486265650 | 38400 | 38500 | 38500 | 38350 | 6308 |
| 550 | 20240717 | 102500 | 4243783850 | 38500 | 38550 | 38550 | 38450 | 1888 |
| 551 | 20240717 | 102400 | 4171085250 | 38500 | 38550 | 38600 | 38450 | 2868 |
| 552 | 20240717 | 102300 | 4060553800 | 38550 | 38500 | 38550 | 38450 | 2675 |
| 553 | 20240717 | 102200 | 3957471550 | 38550 | 38500 | 38550 | 38450 | 947 |
| 554 | 20240717 | 102100 | 3921012850 | 38500 | 38600 | 38600 | 38450 | 4150 |
| 555 | 20240717 | 102000 | 3761078150 | 38600 | 38550 | 38600 | 38550 | 1727 |
| 556 | 20240717 | 101900 | 3694420500 | 38550 | 38550 | 38600 | 38500 | 2459 |
| 557 | 20240717 | 101800 | 3599656850 | 38550 | 38500 | 38550 | 38450 | 4172 |
| 558 | 20240717 | 101700 | 3438980400 | 38500 | 38450 | 38500 | 38400 | 3347 |
| 559 | 20240717 | 101600 | 3310213650 | 38450 | 38450 | 38500 | 38450 | 1619 |
| 560 | 20240717 | 101500 | 3247919900 | 38450 | 38400 | 38500 | 38400 | 1697 |
| 561 | 20240717 | 101400 | 3182658100 | 38400 | 38350 | 38450 | 38350 | 2990 |
| 562 | 20240717 | 101300 | 3067924050 | 38350 | 38250 | 38350 | 38250 | 794 |
| 563 | 20240717 | 101200 | 3037513850 | 38300 | 38150 | 38300 | 38150 | 946 |
| 564 | 20240717 | 101100 | 3001342300 | 38150 | 38200 | 38200 | 38150 | 848 |
| 565 | 20240717 | 101000 | 2968952700 | 38200 | 38200 | 38200 | 38150 | 391 |
| 566 | 20240717 | 100900 | 2954022450 | 38200 | 38200 | 38200 | 38150 | 222 |
| 567 | 20240717 | 100800 | 2945543900 | 38150 | 38100 | 38150 | 38100 | 348 |
| 568 | 20240717 | 100700 | 2932268600 | 38100 | 38200 | 38200 | 38100 | 796 |
| 569 | 20240717 | 100600 | 2901926050 | 38200 | 38150 | 38200 | 38100 | 588 |
| 570 | 20240717 | 100500 | 2879495600 | 38150 | 38250 | 38250 | 38150 | 850 |
| 571 | 20240717 | 100400 | 2847029100 | 38250 | 38300 | 38300 | 38250 | 283 |
| 572 | 20240717 | 100300 | 2836202150 | 38300 | 38250 | 38300 | 38200 | 634 |
| 573 | 20240717 | 100200 | 2811939050 | 38200 | 38250 | 38250 | 38200 | 2986 |
| 574 | 20240717 | 100100 | 2697743550 | 38250 | 38250 | 38300 | 38250 | 856 |
| 575 | 20240717 | 100000 | 2664961450 | 38250 | 38200 | 38300 | 38200 | 1922 |
| 576 | 20240717 | 095900 | 2591386000 | 38150 | 38200 | 38200 | 38150 | 2353 |
| 577 | 20240717 | 095800 | 2501503400 | 38200 | 38100 | 38250 | 38100 | 3842 |
| 578 | 20240717 | 095700 | 2354752400 | 38100 | 38050 | 38100 | 38050 | 532 |
| 579 | 20240717 | 095600 | 2334495150 | 38050 | 38050 | 38050 | 38000 | 1040 |
| 580 | 20240717 | 095500 | 2294944500 | 38050 | 38050 | 38050 | 38000 | 846 |
| 581 | 20240717 | 095400 | 2262780300 | 38050 | 38000 | 38050 | 38000 | 182 |
| 582 | 20240717 | 095300 | 2255859950 | 38000 | 38000 | 38050 | 38000 | 339 |
| 583 | 20240717 | 095200 | 2242971050 | 38000 | 38000 | 38050 | 38000 | 588 |
| 584 | 20240717 | 095100 | 2220624150 | 38000 | 38050 | 38050 | 38000 | 357 |
| 585 | 20240717 | 095000 | 2207057550 | 38000 | 38000 | 38050 | 38000 | 694 |
| 586 | 20240717 | 094900 | 2180684450 | 38000 | 38050 | 38050 | 38000 | 143 |
| 587 | 20240717 | 094800 | 2175250350 | 38000 | 38050 | 38100 | 38000 | 2339 |
| 588 | 20240717 | 094700 | 2086289350 | 38050 | 38050 | 38050 | 38050 | 484 |
| 589 | 20240717 | 094600 | 2067873150 | 38050 | 38100 | 38100 | 38050 | 227 |
| 590 | 20240717 | 094500 | 2059228450 | 38100 | 38050 | 38100 | 38050 | 599 |
| 591 | 20240717 | 094400 | 2036433750 | 38050 | 38100 | 38100 | 38050 | 429 |
| 592 | 20240717 | 094300 | 2020108450 | 38050 | 38100 | 38100 | 38050 | 234 |
| 593 | 20240717 | 094200 | 2011195000 | 38100 | 38100 | 38150 | 38100 | 533 |
| 594 | 20240717 | 094100 | 1990887200 | 38100 | 38150 | 38150 | 38100 | 562 |
| 595 | 20240717 | 094000 | 1969453550 | 38200 | 38200 | 38250 | 38150 | 718 |
| 596 | 20240717 | 093900 | 1942027250 | 38200 | 38150 | 38200 | 38100 | 1398 |
| 597 | 20240717 | 093800 | 1888637200 | 38150 | 38000 | 38150 | 38000 | 2206 |
| 598 | 20240717 | 093700 | 1804602550 | 38000 | 38050 | 38100 | 38000 | 606 |
| 599 | 20240717 | 093600 | 1781555750 | 38050 | 38000 | 38100 | 38000 | 568 |
| 600 | 20240717 | 093500 | 1759939500 | 38000 | 38050 | 38050 | 38000 | 252 |
| 601 | 20240717 | 093400 | 1750352050 | 38050 | 38000 | 38050 | 38000 | 406 |
| 602 | 20240717 | 093300 | 1734903950 | 38050 | 38000 | 38050 | 38000 | 1485 |
| 603 | 20240717 | 093200 | 1678399800 | 38000 | 38000 | 38000 | 37950 | 209 |
| 604 | 20240717 | 093100 | 1670458750 | 38000 | 38000 | 38050 | 38000 | 890 |
| 605 | 20240717 | 093000 | 1636638350 | 38050 | 37900 | 38050 | 37850 | 1696 |
| 606 | 20240717 | 092900 | 1572271150 | 37900 | 37850 | 37900 | 37850 | 106 |
| 607 | 20240717 | 092800 | 1568254200 | 37850 | 37800 | 37850 | 37800 | 268 |
| 608 | 20240717 | 092700 | 1558115550 | 37850 | 37850 | 37850 | 37750 | 430 |
| 609 | 20240717 | 092600 | 1541855350 | 37850 | 37800 | 37850 | 37750 | 389 |
| 610 | 20240717 | 092500 | 1527152300 | 37800 | 37800 | 37850 | 37800 | 585 |
| 611 | 20240717 | 092400 | 1505018550 | 37800 | 37850 | 37850 | 37750 | 1698 |
| 612 | 20240717 | 092300 | 1440881750 | 37850 | 37950 | 37950 | 37800 | 2296 |
| 613 | 20240717 | 092200 | 1353865450 | 37950 | 37950 | 38000 | 37950 | 63 |
| 614 | 20240717 | 092100 | 1351473450 | 37950 | 38050 | 38100 | 37900 | 233 |
| 615 | 20240717 | 092000 | 1342623500 | 37950 | 38000 | 38050 | 37950 | 589 |
| 616 | 20240717 | 091900 | 1320235900 | 38000 | 37900 | 38000 | 37900 | 1565 |
| 617 | 20240717 | 091800 | 1260806550 | 37900 | 37900 | 37950 | 37850 | 471 |
| 618 | 20240717 | 091700 | 1242960650 | 37900 | 37950 | 37950 | 37800 | 172 |
| 619 | 20240717 | 091600 | 1236446250 | 37950 | 37750 | 37950 | 37750 | 490 |
| 620 | 20240717 | 091500 | 1217916200 | 37750 | 37800 | 37850 | 37750 | 400 |
| 621 | 20240717 | 091400 | 1202793350 | 37750 | 37950 | 38000 | 37750 | 3927 |
| 622 | 20240717 | 091300 | 1053891550 | 38000 | 37950 | 38000 | 37950 | 363 |
| 623 | 20240717 | 091200 | 1040099250 | 37950 | 37900 | 38000 | 37850 | 996 |
| 624 | 20240717 | 091100 | 1002324850 | 37850 | 37800 | 37950 | 37750 | 1361 |
| 625 | 20240717 | 091000 | 950795250 | 37800 | 38100 | 38100 | 37800 | 1789 |
| 626 | 20240717 | 090900 | 882972650 | 38050 | 38000 | 38150 | 38000 | 456 |
| 627 | 20240717 | 090800 | 865612650 | 38000 | 38100 | 38100 | 38000 | 988 |
| 628 | 20240717 | 090700 | 828000650 | 38100 | 38350 | 38350 | 38100 | 4261 |
| 629 | 20240717 | 090600 | 665069800 | 38300 | 38100 | 38400 | 38050 | 2527 |
| 630 | 20240717 | 090500 | 568282550 | 38100 | 37950 | 38150 | 37900 | 3178 |
| 631 | 20240717 | 090400 | 447371350 | 37900 | 37950 | 38000 | 37850 | 1557 |
| 632 | 20240717 | 090300 | 388312000 | 37900 | 38000 | 38050 | 37900 | 2841 |
| 633 | 20240717 | 090200 | 280358500 | 37950 | 37850 | 38000 | 37650 | 2404 |
| 634 | 20240717 | 090100 | 189215050 | 37850 | 37600 | 37850 | 37500 | 2458 |
| 635 | 20240717 | 090000 | 96692850 | 37550 | 37600 | 37600 | 37500 | 2433 |