33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 190800 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 6114 |
| 3 | 20240716 | 190700 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 4 | 20240716 | 190600 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 5 | 20240716 | 190500 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 6 | 20240716 | 190400 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 7 | 20240716 | 190300 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 8 | 20240716 | 190200 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 9 | 20240716 | 190100 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 10 | 20240716 | 190000 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 11 | 20240716 | 185900 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 12 | 20240716 | 185800 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 13 | 20240716 | 185700 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 14 | 20240716 | 185600 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 15 | 20240716 | 185500 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 16 | 20240716 | 185400 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 17 | 20240716 | 185300 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 18 | 20240716 | 185200 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 19 | 20240716 | 185100 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 20 | 20240716 | 185000 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 21 | 20240716 | 184900 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 22 | 20240716 | 184800 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 23 | 20240716 | 184700 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 24 | 20240716 | 184600 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 25 | 20240716 | 184500 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 26 | 20240716 | 184400 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 27 | 20240716 | 184300 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 28 | 20240716 | 184200 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 29 | 20240716 | 184100 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 30 | 20240716 | 184000 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 31 | 20240716 | 183900 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 32 | 20240716 | 183800 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 6114 |
| 33 | 20240716 | 183700 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 34 | 20240716 | 183600 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 35 | 20240716 | 183500 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 36 | 20240716 | 183400 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 37 | 20240716 | 183300 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 38 | 20240716 | 183200 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 39 | 20240716 | 183100 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 40 | 20240716 | 183000 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 41 | 20240716 | 182900 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 42 | 20240716 | 182800 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 43 | 20240716 | 182700 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 44 | 20240716 | 182600 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 45 | 20240716 | 182500 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 46 | 20240716 | 182400 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 47 | 20240716 | 182300 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 48 | 20240716 | 182200 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 49 | 20240716 | 182100 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 50 | 20240716 | 182000 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 51 | 20240716 | 181900 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 52 | 20240716 | 181800 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 53 | 20240716 | 181700 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 54 | 20240716 | 181600 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 55 | 20240716 | 181500 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 56 | 20240716 | 181400 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 57 | 20240716 | 181300 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 58 | 20240716 | 181200 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 59 | 20240716 | 181100 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 60 | 20240716 | 181000 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 61 | 20240716 | 180900 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 62 | 20240716 | 180800 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 6114 |
| 63 | 20240716 | 180700 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 64 | 20240716 | 180600 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 65 | 20240716 | 180500 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 66 | 20240716 | 180400 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 67 | 20240716 | 180300 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 68 | 20240716 | 180200 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 69 | 20240716 | 180100 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 70 | 20240716 | 180000 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 71 | 20240716 | 175900 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 72 | 20240716 | 175800 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 73 | 20240716 | 175700 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 74 | 20240716 | 175600 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 75 | 20240716 | 175500 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 76 | 20240716 | 175400 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 77 | 20240716 | 175300 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 78 | 20240716 | 175200 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 79 | 20240716 | 175100 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 80 | 20240716 | 175000 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 81 | 20240716 | 174900 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 82 | 20240716 | 174800 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 83 | 20240716 | 174700 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 84 | 20240716 | 174600 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 85 | 20240716 | 174500 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 86 | 20240716 | 174400 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 87 | 20240716 | 174300 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 88 | 20240716 | 174200 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 89 | 20240716 | 174100 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 90 | 20240716 | 174000 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 91 | 20240716 | 173900 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 92 | 20240716 | 173800 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 6114 |
| 93 | 20240716 | 173700 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 94 | 20240716 | 173600 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 95 | 20240716 | 173500 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 96 | 20240716 | 173400 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 97 | 20240716 | 173300 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 98 | 20240716 | 173200 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 99 | 20240716 | 173100 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 100 | 20240716 | 173000 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 101 | 20240716 | 172900 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 102 | 20240716 | 172800 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 103 | 20240716 | 172700 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 104 | 20240716 | 172600 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 105 | 20240716 | 172500 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 106 | 20240716 | 172400 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 107 | 20240716 | 172300 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 108 | 20240716 | 172200 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 109 | 20240716 | 172100 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 110 | 20240716 | 172000 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 111 | 20240716 | 171900 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 112 | 20240716 | 171800 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 113 | 20240716 | 171700 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 114 | 20240716 | 171600 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 115 | 20240716 | 171500 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 116 | 20240716 | 171400 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 117 | 20240716 | 171300 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 118 | 20240716 | 171200 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 119 | 20240716 | 171100 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 120 | 20240716 | 171000 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 121 | 20240716 | 170900 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 122 | 20240716 | 170800 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 6114 |
| 123 | 20240716 | 170700 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 124 | 20240716 | 170600 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 125 | 20240716 | 170500 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 126 | 20240716 | 170400 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 127 | 20240716 | 170300 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 128 | 20240716 | 170200 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 129 | 20240716 | 170100 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 130 | 20240716 | 170000 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 131 | 20240716 | 165900 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 132 | 20240716 | 165800 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 133 | 20240716 | 165700 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 134 | 20240716 | 165600 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 135 | 20240716 | 165500 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 136 | 20240716 | 165400 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 137 | 20240716 | 165300 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 138 | 20240716 | 165200 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 139 | 20240716 | 165100 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 140 | 20240716 | 165000 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 141 | 20240716 | 164900 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 142 | 20240716 | 164800 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 143 | 20240716 | 164700 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 144 | 20240716 | 164600 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 145 | 20240716 | 164500 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 146 | 20240716 | 164400 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 147 | 20240716 | 164300 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 148 | 20240716 | 164200 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 149 | 20240716 | 164100 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 150 | 20240716 | 164000 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 151 | 20240716 | 163900 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 152 | 20240716 | 163800 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 6114 |
| 153 | 20240716 | 163700 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 154 | 20240716 | 163600 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 155 | 20240716 | 163500 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 156 | 20240716 | 163400 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 157 | 20240716 | 163300 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 158 | 20240716 | 163200 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 159 | 20240716 | 163100 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 160 | 20240716 | 163000 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 161 | 20240716 | 162900 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 162 | 20240716 | 162800 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 163 | 20240716 | 162700 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 164 | 20240716 | 162600 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 165 | 20240716 | 162500 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 166 | 20240716 | 162400 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 167 | 20240716 | 162300 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 168 | 20240716 | 162200 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 169 | 20240716 | 162100 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 170 | 20240716 | 162000 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 171 | 20240716 | 161900 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 172 | 20240716 | 161800 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 173 | 20240716 | 161700 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 174 | 20240716 | 161600 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 175 | 20240716 | 161500 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 176 | 20240716 | 161400 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 177 | 20240716 | 161300 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 178 | 20240716 | 161200 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 179 | 20240716 | 161100 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 180 | 20240716 | 161000 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 181 | 20240716 | 160900 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 182 | 20240716 | 160800 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 6114 |
| 183 | 20240716 | 160700 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 184 | 20240716 | 160600 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 185 | 20240716 | 160500 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 186 | 20240716 | 160400 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 187 | 20240716 | 160300 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 188 | 20240716 | 160200 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 189 | 20240716 | 160100 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 190 | 20240716 | 160000 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 191 | 20240716 | 155900 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 192 | 20240716 | 155800 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 193 | 20240716 | 155700 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 194 | 20240716 | 155600 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 195 | 20240716 | 155500 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 196 | 20240716 | 155400 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 197 | 20240716 | 155300 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 198 | 20240716 | 155200 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 199 | 20240716 | 155100 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 200 | 20240716 | 155000 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 201 | 20240716 | 154900 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 202 | 20240716 | 154800 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 203 | 20240716 | 154700 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 204 | 20240716 | 154600 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 205 | 20240716 | 154500 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 206 | 20240716 | 154400 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 207 | 20240716 | 154300 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 208 | 20240716 | 154200 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 209 | 20240716 | 154100 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 210 | 20240716 | 154000 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 211 | 20240716 | 153900 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 212 | 20240716 | 153800 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 6114 |
| 213 | 20240716 | 153700 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 214 | 20240716 | 153600 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 215 | 20240716 | 153500 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 216 | 20240716 | 153400 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 217 | 20240716 | 153300 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 218 | 20240716 | 153200 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 219 | 20240716 | 153100 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 220 | 20240716 | 153000 | 12491952650 | 45050 | 45050 | 45050 | 45050 | 6114 |
| 221 | 20240716 | 152900 | 12216516950 | 45000 | 45000 | 45000 | 45000 | 0 |
| 222 | 20240716 | 152800 | 12216516950 | 45000 | 45000 | 45000 | 45000 | 0 |
| 223 | 20240716 | 152700 | 12216516950 | 45000 | 45000 | 45000 | 45000 | 0 |
| 224 | 20240716 | 152600 | 12216516950 | 45000 | 45000 | 45000 | 45000 | 0 |
| 225 | 20240716 | 152500 | 12216516950 | 45000 | 45000 | 45000 | 45000 | 0 |
| 226 | 20240716 | 152400 | 12216516950 | 45000 | 45000 | 45000 | 45000 | 0 |
| 227 | 20240716 | 152300 | 12216516950 | 45000 | 45000 | 45000 | 45000 | 0 |
| 228 | 20240716 | 152200 | 12216516950 | 45000 | 45000 | 45000 | 45000 | 0 |
| 229 | 20240716 | 152100 | 12216516950 | 45000 | 45000 | 45000 | 45000 | 0 |
| 230 | 20240716 | 152000 | 12216516950 | 45000 | 45000 | 45000 | 45000 | 0 |
| 231 | 20240716 | 151900 | 12216516950 | 45000 | 44950 | 45050 | 44950 | 838 |
| 232 | 20240716 | 151800 | 12178803600 | 44950 | 44900 | 45000 | 44900 | 902 |
| 233 | 20240716 | 151700 | 12138262550 | 44900 | 45000 | 45000 | 44900 | 1962 |
| 234 | 20240716 | 151600 | 12050074500 | 44950 | 45000 | 45050 | 44950 | 998 |
| 235 | 20240716 | 151500 | 12005189500 | 45000 | 45000 | 45050 | 44950 | 1559 |
| 236 | 20240716 | 151400 | 11935045400 | 45000 | 45000 | 45050 | 45000 | 705 |
| 237 | 20240716 | 151300 | 11903314400 | 45000 | 45000 | 45050 | 45000 | 3360 |
| 238 | 20240716 | 151200 | 11752104300 | 45000 | 45100 | 45100 | 45000 | 1926 |
| 239 | 20240716 | 151100 | 11665417150 | 45000 | 45050 | 45100 | 45000 | 2049 |
| 240 | 20240716 | 151000 | 11573122700 | 45000 | 45000 | 45150 | 45000 | 481 |
| 241 | 20240716 | 150900 | 11551465750 | 45050 | 45100 | 45150 | 45000 | 1810 |
| 242 | 20240716 | 150800 | 11469923500 | 45100 | 45150 | 45150 | 45050 | 416 |
| 243 | 20240716 | 150700 | 11451168900 | 45150 | 45100 | 45150 | 45050 | 797 |
| 244 | 20240716 | 150600 | 11415228950 | 45200 | 45200 | 45200 | 45100 | 895 |
| 245 | 20240716 | 150500 | 11374810050 | 45200 | 45150 | 45200 | 45100 | 395 |
| 246 | 20240716 | 150400 | 11356978600 | 45150 | 45150 | 45200 | 45100 | 740 |
| 247 | 20240716 | 150300 | 11323542800 | 45150 | 45150 | 45200 | 45100 | 118 |
| 248 | 20240716 | 150200 | 11318213850 | 45150 | 45150 | 45200 | 45150 | 391 |
| 249 | 20240716 | 150100 | 11300552700 | 45150 | 45250 | 45250 | 45150 | 370 |
| 250 | 20240716 | 150000 | 11283846350 | 45250 | 45150 | 45350 | 45150 | 824 |
| 251 | 20240716 | 145900 | 11246567150 | 45150 | 45150 | 45200 | 45150 | 274 |
| 252 | 20240716 | 145800 | 11234195550 | 45100 | 45100 | 45150 | 45100 | 819 |
| 253 | 20240716 | 145700 | 11197256600 | 45150 | 45100 | 45150 | 45100 | 64 |
| 254 | 20240716 | 145600 | 11194369100 | 45150 | 45000 | 45200 | 45000 | 128 |
| 255 | 20240716 | 145500 | 11188597950 | 45000 | 45100 | 45100 | 45000 | 810 |
| 256 | 20240716 | 145400 | 11152104200 | 45100 | 45000 | 45100 | 44950 | 1296 |
| 257 | 20240716 | 145300 | 11093747750 | 45000 | 45000 | 45050 | 44950 | 2717 |
| 258 | 20240716 | 145200 | 10971571250 | 45000 | 45000 | 45000 | 45000 | 1019 |
| 259 | 20240716 | 145100 | 10925716250 | 45000 | 45050 | 45050 | 44950 | 1059 |
| 260 | 20240716 | 145000 | 10878064050 | 45050 | 45000 | 45050 | 45000 | 308 |
| 261 | 20240716 | 144900 | 10864203950 | 45050 | 45000 | 45050 | 45000 | 948 |
| 262 | 20240716 | 144800 | 10821542600 | 45000 | 45000 | 45050 | 45000 | 293 |
| 263 | 20240716 | 144700 | 10808356550 | 45000 | 45050 | 45050 | 45000 | 706 |
| 264 | 20240716 | 144600 | 10776579400 | 45050 | 45000 | 45050 | 45000 | 285 |
| 265 | 20240716 | 144500 | 10763750250 | 45050 | 45050 | 45100 | 45000 | 451 |
| 266 | 20240716 | 144400 | 10743433900 | 45050 | 45050 | 45050 | 45000 | 1170 |
| 267 | 20240716 | 144300 | 10690773550 | 45050 | 45050 | 45100 | 45050 | 837 |
| 268 | 20240716 | 144200 | 10653066650 | 45050 | 45100 | 45100 | 45050 | 65 |
| 269 | 20240716 | 144100 | 10650135600 | 45100 | 45150 | 45150 | 45050 | 779 |
| 270 | 20240716 | 144000 | 10615005150 | 45150 | 45150 | 45200 | 45150 | 700 |
| 271 | 20240716 | 143900 | 10583400100 | 45150 | 45200 | 45200 | 45150 | 284 |
| 272 | 20240716 | 143800 | 10570577050 | 45200 | 45200 | 45250 | 45150 | 1090 |
| 273 | 20240716 | 143700 | 10521323350 | 45150 | 45150 | 45200 | 45150 | 157 |
| 274 | 20240716 | 143600 | 10514233050 | 45150 | 45200 | 45200 | 45150 | 142 |
| 275 | 20240716 | 143500 | 10507815800 | 45150 | 45200 | 45200 | 45150 | 231 |
| 276 | 20240716 | 143400 | 10497379600 | 45150 | 45100 | 45200 | 45050 | 241 |
| 277 | 20240716 | 143300 | 10486508350 | 45150 | 45150 | 45150 | 45100 | 303 |
| 278 | 20240716 | 143200 | 10472827950 | 45150 | 45100 | 45150 | 45100 | 64 |
| 279 | 20240716 | 143100 | 10469938850 | 45100 | 45150 | 45150 | 45100 | 57 |
| 280 | 20240716 | 143000 | 10467366700 | 45150 | 45050 | 45150 | 45050 | 1362 |
| 281 | 20240716 | 142900 | 10405945600 | 45050 | 45100 | 45100 | 45050 | 210 |
| 282 | 20240716 | 142800 | 10396483900 | 45100 | 45150 | 45150 | 45100 | 227 |
| 283 | 20240716 | 142700 | 10386242700 | 45100 | 45100 | 45150 | 45100 | 192 |
| 284 | 20240716 | 142600 | 10377583250 | 45100 | 45050 | 45100 | 45000 | 278 |
| 285 | 20240716 | 142500 | 10365059950 | 45050 | 45050 | 45050 | 45050 | 353 |
| 286 | 20240716 | 142400 | 10349157300 | 45000 | 45050 | 45050 | 45000 | 621 |
| 287 | 20240716 | 142300 | 10321198450 | 45050 | 45050 | 45050 | 45000 | 290 |
| 288 | 20240716 | 142200 | 10308145450 | 45000 | 45100 | 45100 | 45000 | 807 |
| 289 | 20240716 | 142100 | 10271804950 | 45050 | 45100 | 45100 | 45050 | 585 |
| 290 | 20240716 | 142000 | 10245450450 | 45100 | 45100 | 45100 | 45050 | 109 |
| 291 | 20240716 | 141900 | 10240539050 | 45050 | 45050 | 45050 | 45000 | 694 |
| 292 | 20240716 | 141800 | 10209278750 | 45050 | 45000 | 45050 | 45000 | 255 |
| 293 | 20240716 | 141700 | 10197798500 | 45000 | 45050 | 45050 | 45000 | 733 |
| 294 | 20240716 | 141600 | 10164812650 | 45050 | 45000 | 45050 | 45000 | 390 |
| 295 | 20240716 | 141500 | 10147249150 | 45050 | 45050 | 45050 | 45000 | 2130 |
| 296 | 20240716 | 141400 | 10051398800 | 45000 | 45050 | 45050 | 45000 | 2846 |
| 297 | 20240716 | 141300 | 9923314500 | 45050 | 45050 | 45100 | 45050 | 264 |
| 298 | 20240716 | 141200 | 9911421100 | 45050 | 45100 | 45100 | 45000 | 887 |
| 299 | 20240716 | 141100 | 9871461850 | 45100 | 45100 | 45100 | 45050 | 211 |
| 300 | 20240716 | 141000 | 9861952750 | 45150 | 45100 | 45150 | 45100 | 15 |
| 301 | 20240716 | 140900 | 9861275650 | 45150 | 45050 | 45150 | 45050 | 111 |
| 302 | 20240716 | 140800 | 9856273050 | 45050 | 45050 | 45100 | 45050 | 1193 |
| 303 | 20240716 | 140700 | 9802526850 | 45050 | 45100 | 45100 | 45050 | 462 |
| 304 | 20240716 | 140600 | 9781710800 | 45100 | 45100 | 45100 | 45050 | 247 |
| 305 | 20240716 | 140500 | 9770572900 | 45100 | 45150 | 45150 | 45100 | 58 |
| 306 | 20240716 | 140400 | 9767957000 | 45150 | 45100 | 45150 | 45000 | 427 |
| 307 | 20240716 | 140300 | 9748715950 | 45000 | 45050 | 45100 | 45000 | 305 |
| 308 | 20240716 | 140200 | 9734975700 | 45050 | 45100 | 45100 | 45050 | 364 |
| 309 | 20240716 | 140100 | 9718574500 | 45100 | 45100 | 45100 | 45050 | 410 |
| 310 | 20240716 | 140000 | 9700095500 | 45050 | 45100 | 45150 | 45050 | 924 |
| 311 | 20240716 | 135900 | 9658453450 | 45100 | 45150 | 45150 | 45100 | 545 |
| 312 | 20240716 | 135800 | 9633868800 | 45200 | 45150 | 45200 | 45150 | 218 |
| 313 | 20240716 | 135700 | 9624018000 | 45150 | 45100 | 45150 | 45100 | 69 |
| 314 | 20240716 | 135600 | 9620904800 | 45100 | 45150 | 45150 | 45100 | 188 |
| 315 | 20240716 | 135500 | 9612420900 | 45150 | 45050 | 45150 | 45050 | 711 |
| 316 | 20240716 | 135400 | 9580370200 | 45050 | 45100 | 45100 | 45050 | 392 |
| 317 | 20240716 | 135300 | 9562705450 | 45100 | 45100 | 45100 | 45050 | 338 |
| 318 | 20240716 | 135200 | 9547468800 | 45100 | 45150 | 45150 | 45100 | 510 |
| 319 | 20240716 | 135100 | 9524466800 | 45150 | 45150 | 45200 | 45100 | 210 |
| 320 | 20240716 | 135000 | 9514989750 | 45150 | 45200 | 45200 | 45000 | 7355 |
| 321 | 20240716 | 134900 | 9183769200 | 45200 | 45200 | 45300 | 45200 | 347 |
| 322 | 20240716 | 134800 | 9168082400 | 45150 | 45250 | 45300 | 45150 | 593 |
| 323 | 20240716 | 134700 | 9141262750 | 45250 | 45250 | 45250 | 45250 | 111 |
| 324 | 20240716 | 134600 | 9136240000 | 45250 | 45300 | 45350 | 45200 | 867 |
| 325 | 20240716 | 134500 | 9097041400 | 45350 | 45300 | 45350 | 45250 | 978 |
| 326 | 20240716 | 134400 | 9052773500 | 45300 | 45350 | 45350 | 45200 | 2343 |
| 327 | 20240716 | 134300 | 8946748150 | 45350 | 45450 | 45450 | 45350 | 317 |
| 328 | 20240716 | 134200 | 8932353150 | 45450 | 45400 | 45450 | 45400 | 150 |
| 329 | 20240716 | 134100 | 8925535900 | 45400 | 45350 | 45400 | 45300 | 265 |
| 330 | 20240716 | 134000 | 8913521100 | 45350 | 45300 | 45350 | 45300 | 126 |
| 331 | 20240716 | 133900 | 8907810000 | 45300 | 45450 | 45450 | 45300 | 1341 |
| 332 | 20240716 | 133800 | 8846992100 | 45400 | 45450 | 45550 | 45400 | 332 |
| 333 | 20240716 | 133700 | 8831901950 | 45400 | 45400 | 45450 | 45400 | 105 |
| 334 | 20240716 | 133600 | 8827133550 | 45400 | 45450 | 45450 | 45400 | 333 |
| 335 | 20240716 | 133500 | 8812000050 | 45450 | 45400 | 45450 | 45400 | 71 |
| 336 | 20240716 | 133400 | 8808775600 | 45400 | 45400 | 45400 | 45400 | 42 |
| 337 | 20240716 | 133300 | 8806868800 | 45450 | 45450 | 45450 | 45400 | 354 |
| 338 | 20240716 | 133200 | 8790781400 | 45500 | 45400 | 45500 | 45400 | 58 |
| 339 | 20240716 | 133100 | 8788145400 | 45400 | 45450 | 45450 | 45400 | 82 |
| 340 | 20240716 | 133000 | 8784420000 | 45450 | 45450 | 45500 | 45450 | 368 |
| 341 | 20240716 | 132900 | 8767693400 | 45450 | 45500 | 45500 | 45450 | 651 |
| 342 | 20240716 | 132800 | 8738073000 | 45500 | 45550 | 45550 | 45500 | 32 |
| 343 | 20240716 | 132700 | 8736616950 | 45500 | 45550 | 45550 | 45500 | 68 |
| 344 | 20240716 | 132600 | 8733519700 | 45500 | 45550 | 45550 | 45500 | 63 |
| 345 | 20240716 | 132500 | 8730650550 | 45500 | 45550 | 45550 | 45500 | 266 |
| 346 | 20240716 | 132400 | 8718535750 | 45550 | 45700 | 45700 | 45550 | 213 |
| 347 | 20240716 | 132300 | 8708822900 | 45650 | 45600 | 45650 | 45600 | 257 |
| 348 | 20240716 | 132200 | 8697093400 | 45600 | 45550 | 45600 | 45550 | 342 |
| 349 | 20240716 | 132100 | 8681498350 | 45550 | 45500 | 45550 | 45500 | 302 |
| 350 | 20240716 | 132000 | 8667750200 | 45500 | 45450 | 45500 | 45450 | 93 |
| 351 | 20240716 | 131900 | 8663520550 | 45450 | 45450 | 45450 | 45450 | 39 |
| 352 | 20240716 | 131800 | 8661748000 | 45450 | 45450 | 45450 | 45450 | 44 |
| 353 | 20240716 | 131700 | 8659748200 | 45400 | 45500 | 45500 | 45400 | 286 |
| 354 | 20240716 | 131600 | 8646749250 | 45500 | 45450 | 45500 | 45400 | 486 |
| 355 | 20240716 | 131500 | 8624660350 | 45450 | 45400 | 45500 | 45400 | 118 |
| 356 | 20240716 | 131400 | 8619297950 | 45400 | 45500 | 45500 | 45400 | 110 |
| 357 | 20240716 | 131300 | 8614298550 | 45450 | 45450 | 45450 | 45450 | 23 |
| 358 | 20240716 | 131200 | 8613253200 | 45450 | 45450 | 45450 | 45450 | 41 |
| 359 | 20240716 | 131100 | 8611389750 | 45500 | 45450 | 45500 | 45400 | 100 |
| 360 | 20240716 | 131000 | 8606847950 | 45450 | 45400 | 45450 | 45400 | 133 |
| 361 | 20240716 | 130900 | 8600803600 | 45450 | 45350 | 45450 | 45350 | 704 |
| 362 | 20240716 | 130800 | 8568860650 | 45350 | 45400 | 45400 | 45350 | 334 |
| 363 | 20240716 | 130700 | 8553697200 | 45400 | 45400 | 45450 | 45400 | 165 |
| 364 | 20240716 | 130600 | 8546206150 | 45400 | 45350 | 45400 | 45300 | 765 |
| 365 | 20240716 | 130500 | 8511510950 | 45350 | 45350 | 45400 | 45350 | 118 |
| 366 | 20240716 | 130400 | 8506159000 | 45400 | 45400 | 45400 | 45400 | 47 |
| 367 | 20240716 | 130300 | 8504025200 | 45400 | 45400 | 45450 | 45300 | 421 |
| 368 | 20240716 | 130200 | 8484928500 | 45350 | 45400 | 45400 | 45350 | 77 |
| 369 | 20240716 | 130100 | 8481434900 | 45400 | 45400 | 45400 | 45350 | 19 |
| 370 | 20240716 | 130000 | 8480572650 | 45400 | 45450 | 45450 | 45300 | 1115 |
| 371 | 20240716 | 125900 | 8429983750 | 45450 | 45400 | 45450 | 45400 | 161 |
| 372 | 20240716 | 125800 | 8422670500 | 45450 | 45400 | 45450 | 45350 | 651 |
| 373 | 20240716 | 125700 | 8393140950 | 45350 | 45400 | 45400 | 45350 | 281 |
| 374 | 20240716 | 125600 | 8380386550 | 45350 | 45450 | 45450 | 45350 | 368 |
| 375 | 20240716 | 125500 | 8363683350 | 45450 | 45350 | 45450 | 45350 | 23 |
| 376 | 20240716 | 125400 | 8362638700 | 45400 | 45400 | 45450 | 45400 | 315 |
| 377 | 20240716 | 125300 | 8348337650 | 45450 | 45400 | 45450 | 45400 | 44 |
| 378 | 20240716 | 125200 | 8346338100 | 45450 | 45450 | 45450 | 45450 | 1 |
| 379 | 20240716 | 125100 | 8346292650 | 45450 | 45350 | 45450 | 45350 | 167 |
| 380 | 20240716 | 125000 | 8338712150 | 45400 | 45350 | 45400 | 45350 | 469 |
| 381 | 20240716 | 124900 | 8317424200 | 45350 | 45350 | 45350 | 45350 | 80 |
| 382 | 20240716 | 124800 | 8313796200 | 45350 | 45400 | 45400 | 45350 | 52 |
| 383 | 20240716 | 124700 | 8311437450 | 45350 | 45400 | 45400 | 45350 | 83 |
| 384 | 20240716 | 124600 | 8307671850 | 45400 | 45450 | 45450 | 45400 | 194 |
| 385 | 20240716 | 124500 | 8298864200 | 45400 | 45300 | 45400 | 45300 | 296 |
| 386 | 20240716 | 124400 | 8285440000 | 45300 | 45400 | 45400 | 45150 | 6085 |
| 387 | 20240716 | 124300 | 8009679400 | 45400 | 45450 | 45450 | 45400 | 122 |
| 388 | 20240716 | 124200 | 8004136300 | 45450 | 45400 | 45450 | 45400 | 643 |
| 389 | 20240716 | 124100 | 7974942800 | 45450 | 45450 | 45500 | 45450 | 922 |
| 390 | 20240716 | 124000 | 7933036900 | 45450 | 45450 | 45500 | 45450 | 166 |
| 391 | 20240716 | 123900 | 7925491950 | 45450 | 45450 | 45500 | 45450 | 86 |
| 392 | 20240716 | 123800 | 7921582950 | 45500 | 45500 | 45500 | 45450 | 130 |
| 393 | 20240716 | 123700 | 7915669800 | 45450 | 45500 | 45500 | 45450 | 250 |
| 394 | 20240716 | 123600 | 7904305000 | 45500 | 45500 | 45500 | 45500 | 498 |
| 395 | 20240716 | 123500 | 7881646000 | 45450 | 45500 | 45500 | 45450 | 173 |
| 396 | 20240716 | 123400 | 7873774600 | 45500 | 45500 | 45500 | 45450 | 179 |
| 397 | 20240716 | 123300 | 7865635650 | 45450 | 45500 | 45550 | 45450 | 359 |
| 398 | 20240716 | 123200 | 7849311400 | 45500 | 45500 | 45550 | 45500 | 355 |
| 399 | 20240716 | 123100 | 7833157750 | 45550 | 45500 | 45550 | 45500 | 262 |
| 400 | 20240716 | 123000 | 7821232800 | 45500 | 45500 | 45550 | 45500 | 181 |
| 401 | 20240716 | 122900 | 7812995050 | 45550 | 45650 | 45650 | 45550 | 77 |
| 402 | 20240716 | 122800 | 7809486500 | 45600 | 45550 | 45600 | 45550 | 224 |
| 403 | 20240716 | 122700 | 7799282800 | 45600 | 45600 | 45600 | 45600 | 107 |
| 404 | 20240716 | 122600 | 7794403600 | 45600 | 45650 | 45650 | 45600 | 79 |
| 405 | 20240716 | 122500 | 7790800100 | 45600 | 45650 | 45650 | 45600 | 201 |
| 406 | 20240716 | 122400 | 7781630650 | 45600 | 45600 | 45600 | 45600 | 35 |
| 407 | 20240716 | 122300 | 7780034650 | 45600 | 45600 | 45650 | 45600 | 53 |
| 408 | 20240716 | 122200 | 7777617500 | 45600 | 45550 | 45600 | 45550 | 104 |
| 409 | 20240716 | 122100 | 7772878250 | 45550 | 45600 | 45600 | 45550 | 80 |
| 410 | 20240716 | 122000 | 7769230500 | 45600 | 45600 | 45600 | 45600 | 17 |
| 411 | 20240716 | 121900 | 7768455300 | 45600 | 45650 | 45650 | 45600 | 85 |
| 412 | 20240716 | 121800 | 7764579050 | 45600 | 45600 | 45600 | 45600 | 177 |
| 413 | 20240716 | 121700 | 7756507850 | 45600 | 45550 | 45600 | 45550 | 20 |
| 414 | 20240716 | 121600 | 7755596650 | 45600 | 45600 | 45650 | 45600 | 578 |
| 415 | 20240716 | 121500 | 7729239800 | 45600 | 45650 | 45700 | 45600 | 201 |
| 416 | 20240716 | 121400 | 7720068450 | 45650 | 45700 | 45700 | 45650 | 3 |
| 417 | 20240716 | 121300 | 7719931450 | 45700 | 45750 | 45750 | 45700 | 200 |
| 418 | 20240716 | 121200 | 7710791400 | 45700 | 45750 | 45750 | 45700 | 71 |
| 419 | 20240716 | 121100 | 7707545700 | 45750 | 45750 | 45750 | 45700 | 14 |
| 420 | 20240716 | 121000 | 7706905550 | 45750 | 45700 | 45750 | 45700 | 70 |
| 421 | 20240716 | 120900 | 7703706400 | 45650 | 45700 | 45700 | 45650 | 109 |
| 422 | 20240716 | 120800 | 7698725750 | 45700 | 45700 | 45750 | 45700 | 119 |
| 423 | 20240716 | 120700 | 7693287400 | 45700 | 45700 | 45750 | 45700 | 61 |
| 424 | 20240716 | 120600 | 7690498350 | 45700 | 45650 | 45700 | 45650 | 244 |
| 425 | 20240716 | 120500 | 7679347850 | 45700 | 45650 | 45700 | 45650 | 44 |
| 426 | 20240716 | 120400 | 7677337200 | 45650 | 45650 | 45700 | 45650 | 109 |
| 427 | 20240716 | 120300 | 7672357850 | 45650 | 45700 | 45700 | 45600 | 1515 |
| 428 | 20240716 | 120200 | 7603195650 | 45700 | 45700 | 45700 | 45650 | 80 |
| 429 | 20240716 | 120100 | 7599539700 | 45750 | 45700 | 45750 | 45700 | 87 |
| 430 | 20240716 | 120000 | 7595563750 | 45700 | 45750 | 45750 | 45700 | 77 |
| 431 | 20240716 | 115900 | 7592044000 | 45700 | 45750 | 45750 | 45700 | 77 |
| 432 | 20240716 | 115800 | 7588523400 | 45750 | 45750 | 45750 | 45700 | 104 |
| 433 | 20240716 | 115700 | 7583765550 | 45750 | 45700 | 45800 | 45700 | 181 |
| 434 | 20240716 | 115600 | 7575492000 | 45700 | 45700 | 45700 | 45650 | 130 |
| 435 | 20240716 | 115500 | 7569552750 | 45650 | 45650 | 45700 | 45650 | 46 |
| 436 | 20240716 | 115400 | 7567452800 | 45700 | 45650 | 45700 | 45650 | 262 |
| 437 | 20240716 | 115300 | 7555487100 | 45650 | 45650 | 45650 | 45600 | 260 |
| 438 | 20240716 | 115200 | 7543619850 | 45650 | 45650 | 45650 | 45600 | 92 |
| 439 | 20240716 | 115100 | 7539420200 | 45650 | 45600 | 45650 | 45600 | 311 |
| 440 | 20240716 | 115000 | 7525234150 | 45600 | 45550 | 45600 | 45500 | 318 |
| 441 | 20240716 | 114900 | 7510756700 | 45550 | 45500 | 45600 | 45500 | 112 |
| 442 | 20240716 | 114800 | 7505650250 | 45500 | 45600 | 45600 | 45500 | 55 |
| 443 | 20240716 | 114700 | 7503144850 | 45600 | 45550 | 45600 | 45500 | 421 |
| 444 | 20240716 | 114600 | 7483966400 | 45600 | 45500 | 45600 | 45500 | 242 |
| 445 | 20240716 | 114500 | 7472946200 | 45500 | 45550 | 45550 | 45500 | 299 |
| 446 | 20240716 | 114400 | 7459336950 | 45550 | 45500 | 45550 | 45500 | 113 |
| 447 | 20240716 | 114300 | 7454193350 | 45500 | 45500 | 45550 | 45450 | 586 |
| 448 | 20240716 | 114200 | 7427523600 | 45500 | 45550 | 45550 | 45350 | 1457 |
| 449 | 20240716 | 114100 | 7361389950 | 45500 | 45550 | 45550 | 45500 | 143 |
| 450 | 20240716 | 114000 | 7354882400 | 45550 | 45550 | 45550 | 45500 | 184 |
| 451 | 20240716 | 113900 | 7346501500 | 45550 | 45400 | 45550 | 45400 | 4651 |
| 452 | 20240716 | 113800 | 7135119000 | 45400 | 45400 | 45400 | 45350 | 9 |
| 453 | 20240716 | 113700 | 7134710600 | 45350 | 45450 | 45450 | 45350 | 118 |
| 454 | 20240716 | 113600 | 7129358900 | 45450 | 45350 | 45450 | 45350 | 224 |
| 455 | 20240716 | 113500 | 7119190700 | 45350 | 45350 | 45400 | 45350 | 16 |
| 456 | 20240716 | 113400 | 7118465050 | 45400 | 45400 | 45450 | 45350 | 163 |
| 457 | 20240716 | 113300 | 7111064800 | 45400 | 45400 | 45400 | 45350 | 192 |
| 458 | 20240716 | 113200 | 7102351000 | 45400 | 45450 | 45450 | 45350 | 648 |
| 459 | 20240716 | 113100 | 7072909000 | 45400 | 45500 | 45500 | 45400 | 1311 |
| 460 | 20240716 | 113000 | 7013357600 | 45500 | 45500 | 45500 | 45450 | 129 |
| 461 | 20240716 | 112900 | 7007489700 | 45500 | 45500 | 45500 | 45450 | 96 |
| 462 | 20240716 | 112800 | 7003121850 | 45500 | 45500 | 45500 | 45500 | 232 |
| 463 | 20240716 | 112700 | 6992565850 | 45500 | 45500 | 45500 | 45500 | 95 |
| 464 | 20240716 | 112600 | 6988243350 | 45550 | 45500 | 45550 | 45500 | 190 |
| 465 | 20240716 | 112500 | 6979596400 | 45500 | 45450 | 45500 | 45450 | 277 |
| 466 | 20240716 | 112400 | 6967005650 | 45450 | 45450 | 45450 | 45450 | 202 |
| 467 | 20240716 | 112300 | 6957824750 | 45400 | 45450 | 45450 | 45400 | 309 |
| 468 | 20240716 | 112200 | 6943780800 | 45450 | 45500 | 45500 | 45450 | 178 |
| 469 | 20240716 | 112100 | 6935690150 | 45450 | 45450 | 45450 | 45450 | 54 |
| 470 | 20240716 | 112000 | 6933235850 | 45500 | 45450 | 45500 | 45450 | 101 |
| 471 | 20240716 | 111900 | 6928645350 | 45500 | 45500 | 45500 | 45500 | 39 |
| 472 | 20240716 | 111800 | 6926870850 | 45450 | 45400 | 45500 | 45400 | 92 |
| 473 | 20240716 | 111700 | 6922689300 | 45450 | 45400 | 45500 | 45400 | 148 |
| 474 | 20240716 | 111600 | 6915958600 | 45450 | 45500 | 45550 | 45450 | 728 |
| 475 | 20240716 | 111500 | 6882834150 | 45500 | 45500 | 45500 | 45500 | 73 |
| 476 | 20240716 | 111400 | 6879512650 | 45500 | 45450 | 45500 | 45450 | 419 |
| 477 | 20240716 | 111300 | 6860449200 | 45450 | 45450 | 45450 | 45400 | 82 |
| 478 | 20240716 | 111200 | 6856723800 | 45450 | 45450 | 45500 | 45450 | 554 |
| 479 | 20240716 | 111100 | 6831544250 | 45400 | 45450 | 45450 | 45400 | 137 |
| 480 | 20240716 | 111000 | 6825317950 | 45450 | 45400 | 45450 | 45400 | 86 |
| 481 | 20240716 | 110900 | 6821411700 | 45450 | 45450 | 45450 | 45400 | 136 |
| 482 | 20240716 | 110800 | 6815237200 | 45450 | 45400 | 45450 | 45400 | 375 |
| 483 | 20240716 | 110700 | 6798211150 | 45400 | 45400 | 45400 | 45400 | 74 |
| 484 | 20240716 | 110600 | 6794851550 | 45400 | 45400 | 45450 | 45400 | 89 |
| 485 | 20240716 | 110500 | 6790810250 | 45450 | 45500 | 45500 | 45450 | 149 |
| 486 | 20240716 | 110400 | 6784037750 | 45500 | 45450 | 45500 | 45450 | 215 |
| 487 | 20240716 | 110300 | 6774258350 | 45500 | 45450 | 45500 | 45450 | 156 |
| 488 | 20240716 | 110200 | 6767165950 | 45450 | 45400 | 45450 | 45400 | 57 |
| 489 | 20240716 | 110100 | 6764575500 | 45400 | 45400 | 45400 | 45350 | 732 |
| 490 | 20240716 | 110000 | 6731342950 | 45400 | 45350 | 45400 | 45350 | 34 |
| 491 | 20240716 | 105900 | 6729800300 | 45350 | 45350 | 45350 | 45350 | 204 |
| 492 | 20240716 | 105800 | 6720548900 | 45400 | 45400 | 45400 | 45350 | 53 |
| 493 | 20240716 | 105700 | 6718144250 | 45350 | 45350 | 45400 | 45350 | 204 |
| 494 | 20240716 | 105600 | 6708889900 | 45400 | 45350 | 45400 | 45350 | 204 |
| 495 | 20240716 | 105500 | 6699638450 | 45350 | 45350 | 45400 | 45350 | 51 |
| 496 | 20240716 | 105400 | 6697325050 | 45350 | 45400 | 45400 | 45350 | 261 |
| 497 | 20240716 | 105300 | 6685475850 | 45400 | 45450 | 45500 | 45350 | 1621 |
| 498 | 20240716 | 105200 | 6611834050 | 45500 | 45500 | 45550 | 45500 | 528 |
| 499 | 20240716 | 105100 | 6587806850 | 45500 | 45550 | 45550 | 45500 | 415 |
| 500 | 20240716 | 105000 | 6568913050 | 45600 | 45600 | 45600 | 45550 | 311 |
| 501 | 20240716 | 104900 | 6554731600 | 45600 | 45600 | 45650 | 45600 | 686 |
| 502 | 20240716 | 104800 | 6523434900 | 45600 | 45500 | 45600 | 45500 | 802 |
| 503 | 20240716 | 104700 | 6486882000 | 45500 | 45500 | 45500 | 45500 | 132 |
| 504 | 20240716 | 104600 | 6480876000 | 45550 | 45550 | 45550 | 45500 | 207 |
| 505 | 20240716 | 104500 | 6471447300 | 45550 | 45500 | 45550 | 45500 | 280 |
| 506 | 20240716 | 104400 | 6458700350 | 45550 | 45500 | 45550 | 45500 | 78 |
| 507 | 20240716 | 104300 | 6455149700 | 45500 | 45500 | 45550 | 45450 | 266 |
| 508 | 20240716 | 104200 | 6443050550 | 45500 | 45500 | 45550 | 45500 | 129 |
| 509 | 20240716 | 104100 | 6437180550 | 45450 | 45450 | 45500 | 45450 | 254 |
| 510 | 20240716 | 104000 | 6425626950 | 45450 | 45500 | 45500 | 45450 | 515 |
| 511 | 20240716 | 103900 | 6402210000 | 45450 | 45400 | 45450 | 45400 | 171 |
| 512 | 20240716 | 103800 | 6394440800 | 45400 | 45400 | 45500 | 45400 | 419 |
| 513 | 20240716 | 103700 | 6375415500 | 45450 | 45450 | 45500 | 45450 | 226 |
| 514 | 20240716 | 103600 | 6365143450 | 45450 | 45500 | 45500 | 45450 | 236 |
| 515 | 20240716 | 103500 | 6354412450 | 45500 | 45450 | 45500 | 45450 | 218 |
| 516 | 20240716 | 103400 | 6344503350 | 45450 | 45450 | 45500 | 45450 | 658 |
| 517 | 20240716 | 103300 | 6314593450 | 45500 | 45450 | 45500 | 45450 | 656 |
| 518 | 20240716 | 103200 | 6284746450 | 45450 | 45450 | 45450 | 45450 | 152 |
| 519 | 20240716 | 103100 | 6277838050 | 45450 | 45500 | 45500 | 45450 | 38 |
| 520 | 20240716 | 103000 | 6276109200 | 45450 | 45450 | 45500 | 45450 | 203 |
| 521 | 20240716 | 102900 | 6266882750 | 45450 | 45450 | 45500 | 45450 | 149 |
| 522 | 20240716 | 102800 | 6260109350 | 45500 | 45450 | 45500 | 45450 | 387 |
| 523 | 20240716 | 102700 | 6242519300 | 45450 | 45450 | 45450 | 45400 | 399 |
| 524 | 20240716 | 102600 | 6224385450 | 45450 | 45400 | 45500 | 45400 | 412 |
| 525 | 20240716 | 102500 | 6205666500 | 45400 | 45400 | 45450 | 45400 | 392 |
| 526 | 20240716 | 102400 | 6187862900 | 45450 | 45450 | 45450 | 45450 | 130 |
| 527 | 20240716 | 102300 | 6181954400 | 45300 | 45350 | 45450 | 45250 | 2072 |
| 528 | 20240716 | 102200 | 6087914350 | 45300 | 45350 | 45350 | 45300 | 609 |
| 529 | 20240716 | 102100 | 6060323750 | 45350 | 45350 | 45350 | 45250 | 371 |
| 530 | 20240716 | 102000 | 6043510750 | 45350 | 45300 | 45400 | 45300 | 449 |
| 531 | 20240716 | 101900 | 6023147500 | 45350 | 45350 | 45350 | 45300 | 99 |
| 532 | 20240716 | 101800 | 6018658050 | 45300 | 45300 | 45350 | 45200 | 1758 |
| 533 | 20240716 | 101700 | 5939047100 | 45250 | 45250 | 45300 | 45200 | 882 |
| 534 | 20240716 | 101600 | 5899152550 | 45300 | 45300 | 45300 | 45250 | 120 |
| 535 | 20240716 | 101500 | 5893716700 | 45300 | 45400 | 45400 | 45250 | 276 |
| 536 | 20240716 | 101400 | 5881208950 | 45400 | 45350 | 45450 | 45350 | 176 |
| 537 | 20240716 | 101300 | 5873218950 | 45350 | 45350 | 45400 | 45300 | 569 |
| 538 | 20240716 | 101200 | 5847397750 | 45350 | 45300 | 45350 | 45300 | 699 |
| 539 | 20240716 | 101100 | 5815720050 | 45300 | 45300 | 45350 | 45300 | 981 |
| 540 | 20240716 | 101000 | 5771241550 | 45300 | 45300 | 45300 | 45250 | 446 |
| 541 | 20240716 | 100900 | 5751044750 | 45250 | 45200 | 45300 | 45150 | 186 |
| 542 | 20240716 | 100800 | 5742633800 | 45200 | 45150 | 45250 | 45100 | 139 |
| 543 | 20240716 | 100700 | 5736351050 | 45150 | 45250 | 45300 | 45100 | 310 |
| 544 | 20240716 | 100600 | 5722334750 | 45250 | 45100 | 45250 | 45050 | 826 |
| 545 | 20240716 | 100500 | 5685009300 | 45100 | 45050 | 45200 | 45050 | 625 |
| 546 | 20240716 | 100400 | 5656799700 | 45050 | 45000 | 45050 | 44950 | 998 |
| 547 | 20240716 | 100300 | 5611878900 | 45000 | 45050 | 45100 | 45000 | 478 |
| 548 | 20240716 | 100200 | 5590357900 | 45100 | 45000 | 45150 | 44900 | 2595 |
| 549 | 20240716 | 100100 | 5473560350 | 45050 | 45000 | 45050 | 44950 | 719 |
| 550 | 20240716 | 100000 | 5441219650 | 45000 | 45000 | 45050 | 44950 | 1930 |
| 551 | 20240716 | 095900 | 5354451950 | 45000 | 45000 | 45050 | 44950 | 2449 |
| 552 | 20240716 | 095800 | 5244265750 | 45000 | 45050 | 45050 | 45000 | 384 |
| 553 | 20240716 | 095700 | 5226975350 | 45000 | 45100 | 45100 | 45000 | 1913 |
| 554 | 20240716 | 095600 | 5140779150 | 45100 | 45100 | 45100 | 45050 | 806 |
| 555 | 20240716 | 095500 | 5104431500 | 45150 | 45100 | 45150 | 45050 | 757 |
| 556 | 20240716 | 095400 | 5070296600 | 45100 | 45050 | 45150 | 45050 | 962 |
| 557 | 20240716 | 095300 | 5026928500 | 45050 | 45100 | 45150 | 45000 | 742 |
| 558 | 20240716 | 095200 | 4993511200 | 45100 | 45100 | 45100 | 45050 | 991 |
| 559 | 20240716 | 095100 | 4948820750 | 45100 | 45050 | 45100 | 45000 | 644 |
| 560 | 20240716 | 095000 | 4919829650 | 45050 | 45000 | 45150 | 45000 | 711 |
| 561 | 20240716 | 094900 | 4887783700 | 45000 | 45100 | 45150 | 45000 | 1270 |
| 562 | 20240716 | 094800 | 4830593600 | 45150 | 45200 | 45250 | 45100 | 478 |
| 563 | 20240716 | 094700 | 4809001700 | 45250 | 45100 | 45300 | 45050 | 1005 |
| 564 | 20240716 | 094600 | 4763578150 | 45100 | 45050 | 45150 | 45000 | 1438 |
| 565 | 20240716 | 094500 | 4698756850 | 45000 | 45100 | 45100 | 44950 | 3535 |
| 566 | 20240716 | 094400 | 4539589800 | 45050 | 45050 | 45100 | 45050 | 1597 |
| 567 | 20240716 | 094300 | 4467631200 | 45050 | 45150 | 45150 | 45050 | 629 |
| 568 | 20240716 | 094200 | 4439282700 | 45150 | 45150 | 45200 | 45050 | 3522 |
| 569 | 20240716 | 094100 | 4280318300 | 45150 | 45250 | 45300 | 45150 | 813 |
| 570 | 20240716 | 094000 | 4243565550 | 45300 | 45100 | 45300 | 45100 | 2351 |
| 571 | 20240716 | 093900 | 4137349950 | 45150 | 45100 | 45150 | 45100 | 1226 |
| 572 | 20240716 | 093800 | 4082048500 | 45100 | 45000 | 45100 | 44950 | 8780 |
| 573 | 20240716 | 093700 | 3686840200 | 45050 | 45100 | 45150 | 45000 | 8285 |
| 574 | 20240716 | 093600 | 3313675400 | 45100 | 45150 | 45200 | 45100 | 2554 |
| 575 | 20240716 | 093500 | 3198465950 | 45100 | 45200 | 45250 | 45100 | 5039 |
| 576 | 20240716 | 093400 | 2970784400 | 45200 | 45250 | 45300 | 45200 | 1248 |
| 577 | 20240716 | 093300 | 2914355600 | 45200 | 45350 | 45350 | 45200 | 2190 |
| 578 | 20240716 | 093200 | 2815185900 | 45350 | 45300 | 45400 | 45250 | 3897 |
| 579 | 20240716 | 093100 | 2638599200 | 45300 | 45350 | 45450 | 45300 | 2978 |
| 580 | 20240716 | 093000 | 2503599150 | 45350 | 45450 | 45450 | 45350 | 1431 |
| 581 | 20240716 | 092900 | 2438654100 | 45400 | 45550 | 45550 | 45400 | 1421 |
| 582 | 20240716 | 092800 | 2374051900 | 45550 | 45500 | 45600 | 45500 | 694 |
| 583 | 20240716 | 092700 | 2342450250 | 45500 | 45600 | 45600 | 45500 | 298 |
| 584 | 20240716 | 092600 | 2328877250 | 45600 | 45600 | 45600 | 45450 | 2796 |
| 585 | 20240716 | 092500 | 2201627800 | 45450 | 45500 | 45700 | 45450 | 3734 |
| 586 | 20240716 | 092400 | 2031453350 | 45550 | 45600 | 45600 | 45500 | 3340 |
| 587 | 20240716 | 092300 | 1879406450 | 45600 | 45600 | 45650 | 45550 | 1177 |
| 588 | 20240716 | 092200 | 1825699250 | 45650 | 45600 | 45700 | 45550 | 267 |
| 589 | 20240716 | 092100 | 1813522650 | 45600 | 45700 | 45700 | 45550 | 1915 |
| 590 | 20240716 | 092000 | 1726177500 | 45700 | 45550 | 45700 | 45550 | 2195 |
| 591 | 20240716 | 091900 | 1626037950 | 45550 | 45550 | 45600 | 45500 | 2172 |
| 592 | 20240716 | 091800 | 1527150100 | 45550 | 45650 | 45700 | 45500 | 993 |
| 593 | 20240716 | 091700 | 1481862350 | 45700 | 45550 | 45700 | 45550 | 693 |
| 594 | 20240716 | 091600 | 1450254850 | 45550 | 45500 | 45700 | 45500 | 1525 |
| 595 | 20240716 | 091500 | 1380707850 | 45500 | 45550 | 45600 | 45500 | 3955 |
| 596 | 20240716 | 091400 | 1200691800 | 45550 | 45600 | 45650 | 45550 | 2041 |
| 597 | 20240716 | 091300 | 1107691550 | 45600 | 45700 | 45750 | 45600 | 2742 |
| 598 | 20240716 | 091200 | 982548400 | 45700 | 45850 | 45850 | 45700 | 2107 |
| 599 | 20240716 | 091100 | 886103050 | 45850 | 45950 | 46000 | 45850 | 1466 |
| 600 | 20240716 | 091000 | 818828000 | 45900 | 46000 | 46050 | 45900 | 875 |
| 601 | 20240716 | 090900 | 778624650 | 46000 | 46100 | 46150 | 46000 | 1101 |
| 602 | 20240716 | 090800 | 727918800 | 46150 | 46150 | 46200 | 46100 | 1005 |
| 603 | 20240716 | 090700 | 681516050 | 46150 | 45950 | 46150 | 45950 | 1120 |
| 604 | 20240716 | 090600 | 629998900 | 45950 | 45950 | 46000 | 45900 | 1505 |
| 605 | 20240716 | 090500 | 560906650 | 45950 | 45950 | 46050 | 45950 | 1028 |
| 606 | 20240716 | 090400 | 513630550 | 46000 | 46050 | 46100 | 46000 | 1259 |
| 607 | 20240716 | 090300 | 455668300 | 46050 | 45900 | 46050 | 45800 | 3439 |
| 608 | 20240716 | 090200 | 297872850 | 45950 | 46150 | 46200 | 45950 | 1397 |
| 609 | 20240716 | 090100 | 233574850 | 46150 | 46050 | 46200 | 46000 | 429 |
| 610 | 20240716 | 090000 | 213800500 | 46000 | 46050 | 46200 | 46000 | 4429 |