31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 183400 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 10370 |
| 3 | 20240717 | 183300 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 4 | 20240717 | 183200 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 5 | 20240717 | 183100 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 6 | 20240717 | 183000 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 7 | 20240717 | 182900 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 8 | 20240717 | 182800 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 9 | 20240717 | 182700 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 10 | 20240717 | 182600 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 11 | 20240717 | 182500 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 12 | 20240717 | 182400 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 13 | 20240717 | 182300 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 14 | 20240717 | 182200 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 15 | 20240717 | 182100 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 16 | 20240717 | 182000 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 17 | 20240717 | 181900 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 18 | 20240717 | 181800 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 19 | 20240717 | 181700 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 20 | 20240717 | 181600 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 21 | 20240717 | 181500 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 22 | 20240717 | 181400 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 23 | 20240717 | 181300 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 24 | 20240717 | 181200 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 25 | 20240717 | 181100 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 26 | 20240717 | 181000 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 27 | 20240717 | 180900 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 28 | 20240717 | 180800 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 29 | 20240717 | 180700 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 30 | 20240717 | 180600 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 31 | 20240717 | 180500 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 32 | 20240717 | 180400 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 10370 |
| 33 | 20240717 | 180300 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 34 | 20240717 | 180200 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 35 | 20240717 | 180100 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 36 | 20240717 | 180000 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 37 | 20240717 | 175900 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 38 | 20240717 | 175800 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 39 | 20240717 | 175700 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 40 | 20240717 | 175600 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 41 | 20240717 | 175500 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 42 | 20240717 | 175400 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 43 | 20240717 | 175300 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 44 | 20240717 | 175200 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 45 | 20240717 | 175100 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 46 | 20240717 | 175000 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 47 | 20240717 | 174900 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 48 | 20240717 | 174800 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 49 | 20240717 | 174700 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 50 | 20240717 | 174600 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 51 | 20240717 | 174500 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 52 | 20240717 | 174400 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 53 | 20240717 | 174300 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 54 | 20240717 | 174200 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 55 | 20240717 | 174100 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 56 | 20240717 | 174000 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 57 | 20240717 | 173900 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 58 | 20240717 | 173800 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 59 | 20240717 | 173700 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 60 | 20240717 | 173600 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 61 | 20240717 | 173500 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 62 | 20240717 | 173400 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 10370 |
| 63 | 20240717 | 173300 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 64 | 20240717 | 173200 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 65 | 20240717 | 173100 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 66 | 20240717 | 173000 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 67 | 20240717 | 172900 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 68 | 20240717 | 172800 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 69 | 20240717 | 172700 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 70 | 20240717 | 172600 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 71 | 20240717 | 172500 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 72 | 20240717 | 172400 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 73 | 20240717 | 172300 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 74 | 20240717 | 172200 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 75 | 20240717 | 172100 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 76 | 20240717 | 172000 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 77 | 20240717 | 171900 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 78 | 20240717 | 171800 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 79 | 20240717 | 171700 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 80 | 20240717 | 171600 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 81 | 20240717 | 171500 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 82 | 20240717 | 171400 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 83 | 20240717 | 171300 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 84 | 20240717 | 171200 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 85 | 20240717 | 171100 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 86 | 20240717 | 171000 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 87 | 20240717 | 170900 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 88 | 20240717 | 170800 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 89 | 20240717 | 170700 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 90 | 20240717 | 170600 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 91 | 20240717 | 170500 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 92 | 20240717 | 170400 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 10370 |
| 93 | 20240717 | 170300 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 94 | 20240717 | 170200 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 95 | 20240717 | 170100 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 96 | 20240717 | 170000 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 97 | 20240717 | 165900 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 98 | 20240717 | 165800 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 99 | 20240717 | 165700 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 100 | 20240717 | 165600 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 101 | 20240717 | 165500 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 102 | 20240717 | 165400 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 103 | 20240717 | 165300 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 104 | 20240717 | 165200 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 105 | 20240717 | 165100 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 106 | 20240717 | 165000 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 107 | 20240717 | 164900 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 108 | 20240717 | 164800 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 109 | 20240717 | 164700 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 110 | 20240717 | 164600 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 111 | 20240717 | 164500 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 112 | 20240717 | 164400 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 113 | 20240717 | 164300 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 114 | 20240717 | 164200 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 115 | 20240717 | 164100 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 116 | 20240717 | 164000 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 117 | 20240717 | 163900 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 118 | 20240717 | 163800 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 119 | 20240717 | 163700 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 120 | 20240717 | 163600 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 121 | 20240717 | 163500 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 122 | 20240717 | 163400 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 10370 |
| 123 | 20240717 | 163300 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 124 | 20240717 | 163200 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 125 | 20240717 | 163100 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 126 | 20240717 | 163000 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 127 | 20240717 | 162900 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 128 | 20240717 | 162800 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 129 | 20240717 | 162700 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 130 | 20240717 | 162600 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 131 | 20240717 | 162500 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 132 | 20240717 | 162400 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 133 | 20240717 | 162300 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 134 | 20240717 | 162200 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 135 | 20240717 | 162100 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 136 | 20240717 | 162000 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 137 | 20240717 | 161900 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 138 | 20240717 | 161800 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 139 | 20240717 | 161700 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 140 | 20240717 | 161600 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 141 | 20240717 | 161500 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 142 | 20240717 | 161400 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 143 | 20240717 | 161300 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 144 | 20240717 | 161200 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 145 | 20240717 | 161100 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 146 | 20240717 | 161000 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 147 | 20240717 | 160900 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 148 | 20240717 | 160800 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 149 | 20240717 | 160700 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 150 | 20240717 | 160600 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 151 | 20240717 | 160500 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 152 | 20240717 | 160400 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 10370 |
| 153 | 20240717 | 160300 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 154 | 20240717 | 160200 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 155 | 20240717 | 160100 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 156 | 20240717 | 160000 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 157 | 20240717 | 155900 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 158 | 20240717 | 155800 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 159 | 20240717 | 155700 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 160 | 20240717 | 155600 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 161 | 20240717 | 155500 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 162 | 20240717 | 155400 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 163 | 20240717 | 155300 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 164 | 20240717 | 155200 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 165 | 20240717 | 155100 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 166 | 20240717 | 155000 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 167 | 20240717 | 154900 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 168 | 20240717 | 154800 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 169 | 20240717 | 154700 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 170 | 20240717 | 154600 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 171 | 20240717 | 154500 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 172 | 20240717 | 154400 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 173 | 20240717 | 154300 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 174 | 20240717 | 154200 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 175 | 20240717 | 154100 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 176 | 20240717 | 154000 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 177 | 20240717 | 153900 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 178 | 20240717 | 153800 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 179 | 20240717 | 153700 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 180 | 20240717 | 153600 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 181 | 20240717 | 153500 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 182 | 20240717 | 153400 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 10370 |
| 183 | 20240717 | 153300 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 184 | 20240717 | 153200 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 185 | 20240717 | 153100 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 0 |
| 186 | 20240717 | 153000 | 9133471450 | 33950 | 33950 | 33950 | 33950 | 10370 |
| 187 | 20240717 | 152900 | 8781409950 | 33950 | 33950 | 33950 | 33950 | 0 |
| 188 | 20240717 | 152800 | 8781409950 | 33950 | 33950 | 33950 | 33950 | 0 |
| 189 | 20240717 | 152700 | 8781409950 | 33950 | 33950 | 33950 | 33950 | 0 |
| 190 | 20240717 | 152600 | 8781409950 | 33950 | 33950 | 33950 | 33950 | 0 |
| 191 | 20240717 | 152500 | 8781409950 | 33950 | 33950 | 33950 | 33950 | 0 |
| 192 | 20240717 | 152400 | 8781409950 | 33950 | 33950 | 33950 | 33950 | 0 |
| 193 | 20240717 | 152300 | 8781409950 | 33950 | 33950 | 33950 | 33950 | 0 |
| 194 | 20240717 | 152200 | 8781409950 | 33950 | 33950 | 33950 | 33950 | 0 |
| 195 | 20240717 | 152100 | 8781409950 | 33950 | 33950 | 33950 | 33950 | 0 |
| 196 | 20240717 | 152000 | 8781409950 | 33950 | 33950 | 33950 | 33950 | 0 |
| 197 | 20240717 | 151900 | 8781409950 | 33950 | 33900 | 33950 | 33900 | 2018 |
| 198 | 20240717 | 151800 | 8712987800 | 33900 | 33900 | 33950 | 33900 | 216 |
| 199 | 20240717 | 151700 | 8705660550 | 33900 | 33900 | 33950 | 33900 | 534 |
| 200 | 20240717 | 151600 | 8687550400 | 33900 | 33900 | 33950 | 33900 | 770 |
| 201 | 20240717 | 151500 | 8661441150 | 33950 | 33900 | 33950 | 33900 | 208 |
| 202 | 20240717 | 151400 | 8654385350 | 33950 | 33950 | 34000 | 33950 | 549 |
| 203 | 20240717 | 151300 | 8635741000 | 33950 | 34000 | 34000 | 33950 | 450 |
| 204 | 20240717 | 151200 | 8620459750 | 34000 | 33950 | 34050 | 33950 | 722 |
| 205 | 20240717 | 151100 | 8595930450 | 34000 | 33900 | 34000 | 33900 | 1278 |
| 206 | 20240717 | 151000 | 8552511600 | 33950 | 33950 | 34000 | 33900 | 401 |
| 207 | 20240717 | 150900 | 8538907600 | 34000 | 34000 | 34000 | 33900 | 912 |
| 208 | 20240717 | 150800 | 8507942950 | 34000 | 33950 | 34000 | 33950 | 596 |
| 209 | 20240717 | 150700 | 8487699850 | 34000 | 33950 | 34000 | 33950 | 161 |
| 210 | 20240717 | 150600 | 8482231650 | 34000 | 34000 | 34000 | 33950 | 511 |
| 211 | 20240717 | 150500 | 8464870450 | 33950 | 33950 | 34000 | 33950 | 626 |
| 212 | 20240717 | 150400 | 8443613000 | 33950 | 33900 | 34000 | 33900 | 1467 |
| 213 | 20240717 | 150300 | 8393807650 | 33950 | 33900 | 33950 | 33900 | 326 |
| 214 | 20240717 | 150200 | 8382746750 | 33950 | 34000 | 34000 | 33900 | 1444 |
| 215 | 20240717 | 150100 | 8333733350 | 33950 | 33950 | 34000 | 33950 | 284 |
| 216 | 20240717 | 150000 | 8324087150 | 34000 | 34000 | 34000 | 33950 | 365 |
| 217 | 20240717 | 145900 | 8311684250 | 33950 | 33950 | 34000 | 33950 | 396 |
| 218 | 20240717 | 145800 | 8298236450 | 33950 | 34000 | 34000 | 33950 | 406 |
| 219 | 20240717 | 145700 | 8284440450 | 33950 | 34000 | 34000 | 33950 | 880 |
| 220 | 20240717 | 145600 | 8254541950 | 33950 | 33950 | 34000 | 33950 | 869 |
| 221 | 20240717 | 145500 | 8225030200 | 34000 | 34000 | 34050 | 33950 | 520 |
| 222 | 20240717 | 145400 | 8207358250 | 33950 | 33950 | 34000 | 33950 | 1383 |
| 223 | 20240717 | 145300 | 8160343050 | 34000 | 34000 | 34000 | 33950 | 479 |
| 224 | 20240717 | 145200 | 8144073250 | 34000 | 33950 | 34000 | 33900 | 457 |
| 225 | 20240717 | 145100 | 8128549150 | 33950 | 33950 | 34000 | 33900 | 1241 |
| 226 | 20240717 | 145000 | 8086406150 | 33900 | 33950 | 33950 | 33900 | 412 |
| 227 | 20240717 | 144900 | 8072424650 | 33900 | 33900 | 33950 | 33900 | 435 |
| 228 | 20240717 | 144800 | 8057669100 | 33900 | 33950 | 33950 | 33900 | 373 |
| 229 | 20240717 | 144700 | 8045013800 | 33900 | 33900 | 33950 | 33900 | 416 |
| 230 | 20240717 | 144600 | 8030901400 | 33950 | 33950 | 33950 | 33900 | 506 |
| 231 | 20240717 | 144500 | 8013730600 | 33900 | 34000 | 34000 | 33900 | 589 |
| 232 | 20240717 | 144400 | 7993739050 | 34000 | 33950 | 34000 | 33900 | 911 |
| 233 | 20240717 | 144300 | 7962812900 | 33900 | 33900 | 33950 | 33900 | 348 |
| 234 | 20240717 | 144200 | 7951010150 | 33950 | 33900 | 33950 | 33900 | 714 |
| 235 | 20240717 | 144100 | 7926777000 | 33900 | 33950 | 34000 | 33900 | 571 |
| 236 | 20240717 | 144000 | 7907399000 | 34000 | 33900 | 34000 | 33900 | 880 |
| 237 | 20240717 | 143900 | 7877520200 | 33950 | 33900 | 33950 | 33900 | 460 |
| 238 | 20240717 | 143800 | 7861916600 | 33900 | 33900 | 33950 | 33900 | 336 |
| 239 | 20240717 | 143700 | 7850514200 | 33950 | 33900 | 34000 | 33900 | 998 |
| 240 | 20240717 | 143600 | 7816635100 | 33950 | 33900 | 33950 | 33850 | 2427 |
| 241 | 20240717 | 143500 | 7734347000 | 33900 | 33900 | 33950 | 33900 | 318 |
| 242 | 20240717 | 143400 | 7723561700 | 33900 | 33900 | 33950 | 33900 | 458 |
| 243 | 20240717 | 143300 | 7708029200 | 33900 | 33900 | 33950 | 33900 | 550 |
| 244 | 20240717 | 143200 | 7689372750 | 33950 | 33850 | 33950 | 33850 | 407 |
| 245 | 20240717 | 143100 | 7675570050 | 33900 | 33850 | 33950 | 33850 | 685 |
| 246 | 20240717 | 143000 | 7652353000 | 33850 | 33900 | 33900 | 33850 | 390 |
| 247 | 20240717 | 142900 | 7639139650 | 33900 | 33900 | 33950 | 33850 | 418 |
| 248 | 20240717 | 142800 | 7624977850 | 33950 | 33900 | 33950 | 33850 | 307 |
| 249 | 20240717 | 142700 | 7614572850 | 33950 | 33900 | 33950 | 33850 | 621 |
| 250 | 20240717 | 142600 | 7593526750 | 33900 | 33900 | 33950 | 33900 | 1745 |
| 251 | 20240717 | 142500 | 7534368050 | 33950 | 33900 | 33950 | 33900 | 561 |
| 252 | 20240717 | 142400 | 7515336050 | 33900 | 33950 | 33950 | 33900 | 281 |
| 253 | 20240717 | 142300 | 7505799100 | 33900 | 33950 | 34000 | 33850 | 1340 |
| 254 | 20240717 | 142200 | 7460364750 | 33950 | 33900 | 34000 | 33900 | 199 |
| 255 | 20240717 | 142100 | 7453609700 | 33950 | 33950 | 34000 | 33900 | 1119 |
| 256 | 20240717 | 142000 | 7415588550 | 33950 | 33950 | 34000 | 33950 | 448 |
| 257 | 20240717 | 141900 | 7400361100 | 34000 | 33950 | 34000 | 33950 | 401 |
| 258 | 20240717 | 141800 | 7386739050 | 34000 | 33950 | 34000 | 33950 | 212 |
| 259 | 20240717 | 141700 | 7379533400 | 33950 | 34000 | 34050 | 33950 | 445 |
| 260 | 20240717 | 141600 | 7364411550 | 34000 | 33900 | 34050 | 33900 | 1028 |
| 261 | 20240717 | 141500 | 7329467700 | 33900 | 33900 | 33950 | 33900 | 613 |
| 262 | 20240717 | 141400 | 7308672100 | 33900 | 33900 | 33950 | 33900 | 295 |
| 263 | 20240717 | 141300 | 7298663900 | 33900 | 33950 | 33950 | 33900 | 263 |
| 264 | 20240717 | 141200 | 7289745100 | 33900 | 33950 | 33950 | 33900 | 346 |
| 265 | 20240717 | 141100 | 7278004300 | 33950 | 33950 | 33950 | 33900 | 385 |
| 266 | 20240717 | 141000 | 7264944150 | 33900 | 33900 | 33950 | 33900 | 134 |
| 267 | 20240717 | 140900 | 7260399050 | 33900 | 33900 | 33950 | 33900 | 501 |
| 268 | 20240717 | 140800 | 7243405000 | 33900 | 33950 | 33950 | 33900 | 237 |
| 269 | 20240717 | 140700 | 7235363850 | 33900 | 33900 | 33950 | 33900 | 288 |
| 270 | 20240717 | 140600 | 7225594950 | 33950 | 33900 | 33950 | 33900 | 382 |
| 271 | 20240717 | 140500 | 7212628150 | 33900 | 33950 | 34050 | 33900 | 1224 |
| 272 | 20240717 | 140400 | 7171073150 | 33950 | 34050 | 34050 | 33950 | 960 |
| 273 | 20240717 | 140300 | 7138409950 | 34000 | 34050 | 34100 | 34000 | 978 |
| 274 | 20240717 | 140200 | 7105094950 | 34050 | 34100 | 34100 | 34050 | 202 |
| 275 | 20240717 | 140100 | 7098212550 | 34050 | 34100 | 34100 | 34050 | 408 |
| 276 | 20240717 | 140000 | 7084312300 | 34050 | 34050 | 34100 | 34050 | 597 |
| 277 | 20240717 | 135900 | 7063967450 | 34100 | 34050 | 34100 | 34050 | 465 |
| 278 | 20240717 | 135800 | 7048133400 | 34050 | 34050 | 34100 | 34050 | 485 |
| 279 | 20240717 | 135700 | 7031607500 | 34050 | 34100 | 34100 | 34050 | 671 |
| 280 | 20240717 | 135600 | 7008741150 | 34050 | 34050 | 34100 | 34050 | 316 |
| 281 | 20240717 | 135500 | 6997977350 | 34050 | 34100 | 34100 | 34050 | 351 |
| 282 | 20240717 | 135400 | 6986019750 | 34050 | 34000 | 34100 | 34000 | 323 |
| 283 | 20240717 | 135300 | 6975017200 | 34000 | 34000 | 34050 | 33950 | 740 |
| 284 | 20240717 | 135200 | 6949845750 | 34000 | 34000 | 34050 | 34000 | 266 |
| 285 | 20240717 | 135100 | 6940795100 | 34000 | 34050 | 34100 | 34000 | 596 |
| 286 | 20240717 | 135000 | 6920507950 | 34050 | 34000 | 34100 | 34000 | 1213 |
| 287 | 20240717 | 134900 | 6879234350 | 34000 | 34050 | 34050 | 33950 | 1402 |
| 288 | 20240717 | 134800 | 6831551700 | 34050 | 34000 | 34050 | 34000 | 501 |
| 289 | 20240717 | 134700 | 6814507250 | 34000 | 34050 | 34050 | 34000 | 289 |
| 290 | 20240717 | 134600 | 6804675050 | 34050 | 34050 | 34100 | 34050 | 588 |
| 291 | 20240717 | 134500 | 6784649200 | 34050 | 34050 | 34100 | 34050 | 456 |
| 292 | 20240717 | 134400 | 6769112650 | 34100 | 34050 | 34100 | 34050 | 437 |
| 293 | 20240717 | 134300 | 6754226450 | 34050 | 33950 | 34100 | 33950 | 188 |
| 294 | 20240717 | 134200 | 6747825800 | 33950 | 34000 | 34050 | 33950 | 515 |
| 295 | 20240717 | 134100 | 6730306750 | 34000 | 34050 | 34100 | 34000 | 263 |
| 296 | 20240717 | 134000 | 6721352750 | 34050 | 33950 | 34100 | 33950 | 1373 |
| 297 | 20240717 | 133900 | 6674612400 | 34000 | 33950 | 34050 | 33950 | 374 |
| 298 | 20240717 | 133800 | 6661894750 | 34050 | 33950 | 34050 | 33950 | 231 |
| 299 | 20240717 | 133700 | 6654045550 | 34000 | 34000 | 34050 | 34000 | 297 |
| 300 | 20240717 | 133600 | 6643940550 | 34050 | 34050 | 34100 | 33950 | 836 |
| 301 | 20240717 | 133500 | 6615490000 | 34100 | 34050 | 34100 | 34050 | 617 |
| 302 | 20240717 | 133400 | 6594476900 | 34100 | 34050 | 34100 | 34050 | 431 |
| 303 | 20240717 | 133300 | 6579795100 | 34100 | 34100 | 34100 | 34050 | 148 |
| 304 | 20240717 | 133200 | 6574751350 | 34050 | 34050 | 34100 | 34050 | 413 |
| 305 | 20240717 | 133100 | 6560682800 | 34050 | 33950 | 34100 | 33950 | 1100 |
| 306 | 20240717 | 133000 | 6523214200 | 33950 | 34050 | 34050 | 33950 | 435 |
| 307 | 20240717 | 132900 | 6508426600 | 34050 | 34000 | 34050 | 33950 | 1375 |
| 308 | 20240717 | 132800 | 6461624500 | 34000 | 33950 | 34050 | 33950 | 335 |
| 309 | 20240717 | 132700 | 6450239900 | 33950 | 33950 | 34050 | 33950 | 126 |
| 310 | 20240717 | 132600 | 6445953700 | 33950 | 33950 | 34050 | 33950 | 337 |
| 311 | 20240717 | 132500 | 6434501150 | 34050 | 33950 | 34050 | 33950 | 43 |
| 312 | 20240717 | 132400 | 6433038500 | 34050 | 33950 | 34050 | 33950 | 357 |
| 313 | 20240717 | 132300 | 6420901450 | 34050 | 33950 | 34050 | 33950 | 183 |
| 314 | 20240717 | 132200 | 6414679800 | 33950 | 34100 | 34100 | 33950 | 453 |
| 315 | 20240717 | 132100 | 6399276050 | 34000 | 33950 | 34100 | 33950 | 1538 |
| 316 | 20240717 | 132000 | 6346923400 | 33950 | 33950 | 34000 | 33950 | 743 |
| 317 | 20240717 | 131900 | 6321682200 | 34000 | 34050 | 34050 | 33950 | 89 |
| 318 | 20240717 | 131800 | 6318658950 | 33950 | 34050 | 34050 | 33950 | 227 |
| 319 | 20240717 | 131700 | 6310940200 | 34050 | 33950 | 34050 | 33950 | 74 |
| 320 | 20240717 | 131600 | 6308425700 | 34050 | 34000 | 34050 | 33950 | 365 |
| 321 | 20240717 | 131500 | 6296012000 | 34000 | 33950 | 34050 | 33950 | 1446 |
| 322 | 20240717 | 131400 | 6246834000 | 34000 | 33950 | 34000 | 33950 | 292 |
| 323 | 20240717 | 131300 | 6236913700 | 33950 | 34000 | 34000 | 33950 | 565 |
| 324 | 20240717 | 131200 | 6217707500 | 34000 | 34000 | 34050 | 34000 | 763 |
| 325 | 20240717 | 131100 | 6191760500 | 34050 | 34000 | 34050 | 34000 | 381 |
| 326 | 20240717 | 131000 | 6178798450 | 34000 | 34000 | 34050 | 34000 | 185 |
| 327 | 20240717 | 130900 | 6172506400 | 34050 | 34000 | 34050 | 34000 | 181 |
| 328 | 20240717 | 130800 | 6166349150 | 34050 | 34050 | 34050 | 34000 | 405 |
| 329 | 20240717 | 130700 | 6152569550 | 34000 | 34050 | 34050 | 34000 | 127 |
| 330 | 20240717 | 130600 | 6148249500 | 34000 | 34000 | 34050 | 34000 | 222 |
| 331 | 20240717 | 130500 | 6140699350 | 34050 | 34000 | 34050 | 34000 | 259 |
| 332 | 20240717 | 130400 | 6131885800 | 34000 | 34000 | 34050 | 34000 | 327 |
| 333 | 20240717 | 130300 | 6120767750 | 34000 | 34000 | 34050 | 34000 | 348 |
| 334 | 20240717 | 130200 | 6108930000 | 34000 | 34000 | 34050 | 34000 | 230 |
| 335 | 20240717 | 130100 | 6101107950 | 34050 | 34000 | 34050 | 34000 | 99 |
| 336 | 20240717 | 130000 | 6097741850 | 34050 | 34050 | 34050 | 34000 | 432 |
| 337 | 20240717 | 125900 | 6083048150 | 34000 | 34000 | 34050 | 34000 | 130 |
| 338 | 20240717 | 125800 | 6078626350 | 34000 | 34000 | 34050 | 34000 | 240 |
| 339 | 20240717 | 125700 | 6070464950 | 34050 | 34050 | 34050 | 34000 | 184 |
| 340 | 20240717 | 125600 | 6064200050 | 34000 | 34050 | 34050 | 34000 | 436 |
| 341 | 20240717 | 125500 | 6049365050 | 34000 | 34000 | 34050 | 33950 | 1085 |
| 342 | 20240717 | 125400 | 6012431550 | 34000 | 34050 | 34050 | 34000 | 727 |
| 343 | 20240717 | 125300 | 5987709600 | 34000 | 34000 | 34050 | 34000 | 451 |
| 344 | 20240717 | 125200 | 5972372450 | 34000 | 34000 | 34050 | 34000 | 518 |
| 345 | 20240717 | 125100 | 5954756650 | 34000 | 34000 | 34050 | 34000 | 159 |
| 346 | 20240717 | 125000 | 5949346950 | 34000 | 34000 | 34050 | 34000 | 600 |
| 347 | 20240717 | 124900 | 5928942250 | 34000 | 34000 | 34050 | 34000 | 98 |
| 348 | 20240717 | 124800 | 5925610200 | 34000 | 34050 | 34050 | 34000 | 552 |
| 349 | 20240717 | 124700 | 5906835250 | 34000 | 34000 | 34000 | 34000 | 31 |
| 350 | 20240717 | 124600 | 5905781250 | 34000 | 34050 | 34050 | 34000 | 207 |
| 351 | 20240717 | 124500 | 5898740650 | 34000 | 34050 | 34050 | 34000 | 155 |
| 352 | 20240717 | 124400 | 5893468400 | 34050 | 34050 | 34050 | 34000 | 667 |
| 353 | 20240717 | 124300 | 5870757900 | 34050 | 34100 | 34100 | 34050 | 1211 |
| 354 | 20240717 | 124200 | 5829516750 | 34050 | 34050 | 34100 | 34050 | 233 |
| 355 | 20240717 | 124100 | 5821578750 | 34100 | 34100 | 34100 | 34050 | 187 |
| 356 | 20240717 | 124000 | 5815208700 | 34050 | 34050 | 34100 | 34050 | 322 |
| 357 | 20240717 | 123900 | 5804239700 | 34100 | 34100 | 34100 | 34050 | 252 |
| 358 | 20240717 | 123800 | 5795647550 | 34100 | 34100 | 34100 | 34050 | 68 |
| 359 | 20240717 | 123700 | 5793329800 | 34050 | 34050 | 34100 | 34050 | 114 |
| 360 | 20240717 | 123600 | 5789448050 | 34100 | 34100 | 34100 | 34050 | 98 |
| 361 | 20240717 | 123500 | 5786108100 | 34050 | 34100 | 34100 | 34050 | 188 |
| 362 | 20240717 | 123400 | 5779706450 | 34100 | 34100 | 34100 | 34050 | 24 |
| 363 | 20240717 | 123300 | 5778889100 | 34050 | 34100 | 34100 | 34050 | 595 |
| 364 | 20240717 | 123200 | 5758607950 | 34100 | 34100 | 34100 | 34100 | 1 |
| 365 | 20240717 | 123100 | 5758573850 | 34050 | 34050 | 34100 | 34050 | 166 |
| 366 | 20240717 | 123000 | 5752921500 | 34050 | 34100 | 34100 | 34050 | 77 |
| 367 | 20240717 | 122900 | 5750297300 | 34050 | 34050 | 34050 | 34050 | 258 |
| 368 | 20240717 | 122800 | 5741512400 | 34050 | 34050 | 34100 | 34050 | 24 |
| 369 | 20240717 | 122700 | 5740695150 | 34050 | 34100 | 34100 | 34050 | 180 |
| 370 | 20240717 | 122600 | 5734563900 | 34050 | 34050 | 34050 | 34050 | 39 |
| 371 | 20240717 | 122500 | 5733235950 | 34050 | 34100 | 34100 | 34050 | 273 |
| 372 | 20240717 | 122400 | 5723940200 | 34050 | 34050 | 34100 | 34050 | 69 |
| 373 | 20240717 | 122300 | 5721588500 | 34050 | 34050 | 34050 | 34050 | 204 |
| 374 | 20240717 | 122200 | 5714642300 | 34050 | 34050 | 34200 | 34050 | 2480 |
| 375 | 20240717 | 122100 | 5630041000 | 34050 | 34100 | 34100 | 34050 | 184 |
| 376 | 20240717 | 122000 | 5623773500 | 34050 | 34100 | 34150 | 34050 | 3282 |
| 377 | 20240717 | 121900 | 5511783150 | 34100 | 34100 | 34150 | 34050 | 3782 |
| 378 | 20240717 | 121800 | 5382791050 | 34100 | 34050 | 34100 | 34050 | 189 |
| 379 | 20240717 | 121700 | 5376353250 | 34050 | 34050 | 34100 | 34050 | 115 |
| 380 | 20240717 | 121600 | 5372437450 | 34050 | 34050 | 34100 | 34050 | 56 |
| 381 | 20240717 | 121500 | 5370530600 | 34050 | 34050 | 34100 | 34050 | 273 |
| 382 | 20240717 | 121400 | 5361232600 | 34100 | 34050 | 34100 | 34050 | 133 |
| 383 | 20240717 | 121300 | 5356703900 | 34050 | 34050 | 34050 | 34050 | 137 |
| 384 | 20240717 | 121200 | 5352039050 | 34050 | 34050 | 34100 | 34050 | 81 |
| 385 | 20240717 | 121100 | 5349278700 | 34100 | 34050 | 34100 | 34050 | 430 |
| 386 | 20240717 | 121000 | 5334631350 | 34050 | 34100 | 34100 | 34050 | 98 |
| 387 | 20240717 | 120900 | 5331294400 | 34050 | 34100 | 34100 | 34050 | 1209 |
| 388 | 20240717 | 120800 | 5290080150 | 34100 | 34050 | 34150 | 34050 | 7574 |
| 389 | 20240717 | 120700 | 5031778750 | 34050 | 34050 | 34050 | 34050 | 566 |
| 390 | 20240717 | 120600 | 5012506450 | 34050 | 34100 | 34100 | 34050 | 158 |
| 391 | 20240717 | 120500 | 5007125300 | 34100 | 34050 | 34100 | 34050 | 180 |
| 392 | 20240717 | 120400 | 5000994200 | 34050 | 34050 | 34050 | 34050 | 22 |
| 393 | 20240717 | 120300 | 5000245100 | 34050 | 34100 | 34100 | 34050 | 516 |
| 394 | 20240717 | 120200 | 4982674100 | 34100 | 34100 | 34100 | 34050 | 1052 |
| 395 | 20240717 | 120100 | 4946803300 | 34050 | 34100 | 34100 | 34050 | 164 |
| 396 | 20240717 | 120000 | 4941217550 | 34100 | 34100 | 34100 | 34050 | 97 |
| 397 | 20240717 | 115900 | 4937911800 | 34100 | 34050 | 34100 | 34050 | 402 |
| 398 | 20240717 | 115800 | 4924220550 | 34100 | 34100 | 34100 | 34050 | 55 |
| 399 | 20240717 | 115700 | 4922346200 | 34050 | 34050 | 34100 | 34050 | 172 |
| 400 | 20240717 | 115600 | 4916488400 | 34050 | 34100 | 34100 | 34050 | 775 |
| 401 | 20240717 | 115500 | 4890099550 | 34050 | 34050 | 34100 | 34050 | 310 |
| 402 | 20240717 | 115400 | 4879542000 | 34100 | 34100 | 34100 | 34050 | 1538 |
| 403 | 20240717 | 115300 | 4827100000 | 34050 | 34050 | 34100 | 34050 | 672 |
| 404 | 20240717 | 115200 | 4804192500 | 34100 | 34100 | 34100 | 34050 | 1141 |
| 405 | 20240717 | 115100 | 4765284800 | 34050 | 34100 | 34150 | 34050 | 165 |
| 406 | 20240717 | 115000 | 4759664850 | 34050 | 34100 | 34100 | 34050 | 3441 |
| 407 | 20240717 | 114900 | 4642332050 | 34100 | 34100 | 34100 | 34050 | 203 |
| 408 | 20240717 | 114800 | 4635416050 | 34100 | 34100 | 34100 | 34100 | 97 |
| 409 | 20240717 | 114700 | 4632108350 | 34100 | 34100 | 34100 | 34050 | 272 |
| 410 | 20240717 | 114600 | 4622842250 | 34100 | 34100 | 34100 | 34100 | 58 |
| 411 | 20240717 | 114500 | 4620864450 | 34100 | 34100 | 34150 | 34050 | 191 |
| 412 | 20240717 | 114400 | 4614358000 | 34050 | 34100 | 34100 | 34050 | 597 |
| 413 | 20240717 | 114300 | 4594003400 | 34050 | 34100 | 34100 | 34050 | 211 |
| 414 | 20240717 | 114200 | 4586818650 | 34100 | 34100 | 34150 | 34050 | 1481 |
| 415 | 20240717 | 114100 | 4536283200 | 34100 | 34050 | 34100 | 34050 | 306 |
| 416 | 20240717 | 114000 | 4525854700 | 34050 | 34100 | 34100 | 34050 | 677 |
| 417 | 20240717 | 113900 | 4502769800 | 34100 | 34100 | 34100 | 34050 | 3234 |
| 418 | 20240717 | 113800 | 4392500200 | 34100 | 34100 | 34100 | 34050 | 151 |
| 419 | 20240717 | 113700 | 4387352200 | 34100 | 34100 | 34100 | 34050 | 261 |
| 420 | 20240717 | 113600 | 4378457650 | 34050 | 34100 | 34100 | 34050 | 171 |
| 421 | 20240717 | 113500 | 4372633200 | 34050 | 34100 | 34100 | 34050 | 254 |
| 422 | 20240717 | 113400 | 4363982350 | 34050 | 34050 | 34100 | 34050 | 40 |
| 423 | 20240717 | 113300 | 4362620300 | 34100 | 34050 | 34100 | 34050 | 137 |
| 424 | 20240717 | 113200 | 4357954100 | 34100 | 34050 | 34100 | 34050 | 137 |
| 425 | 20240717 | 113100 | 4353289000 | 34100 | 33950 | 34100 | 33950 | 2568 |
| 426 | 20240717 | 113000 | 4265941600 | 34000 | 34000 | 34000 | 33950 | 83 |
| 427 | 20240717 | 112900 | 4263122350 | 34000 | 33950 | 34000 | 33950 | 243 |
| 428 | 20240717 | 112800 | 4254866000 | 34000 | 34000 | 34000 | 33950 | 35 |
| 429 | 20240717 | 112700 | 4253677050 | 34000 | 34000 | 34000 | 33950 | 82 |
| 430 | 20240717 | 112600 | 4250891250 | 33950 | 34000 | 34000 | 33950 | 858 |
| 431 | 20240717 | 112500 | 4221729300 | 34000 | 34000 | 34000 | 34000 | 88 |
| 432 | 20240717 | 112400 | 4218737300 | 34000 | 34050 | 34050 | 34000 | 234 |
| 433 | 20240717 | 112300 | 4210774800 | 34000 | 34050 | 34050 | 34000 | 45 |
| 434 | 20240717 | 112200 | 4209242650 | 34050 | 34000 | 34050 | 34000 | 3585 |
| 435 | 20240717 | 112100 | 4087179400 | 34000 | 34050 | 34050 | 34000 | 50 |
| 436 | 20240717 | 112000 | 4085478150 | 34000 | 34000 | 34050 | 34000 | 169 |
| 437 | 20240717 | 111900 | 4079732050 | 34050 | 34000 | 34050 | 34000 | 349 |
| 438 | 20240717 | 111800 | 4067861050 | 34050 | 34050 | 34050 | 34000 | 206 |
| 439 | 20240717 | 111700 | 4060855750 | 34000 | 34050 | 34050 | 34000 | 39 |
| 440 | 20240717 | 111600 | 4059529700 | 34000 | 34050 | 34050 | 34000 | 893 |
| 441 | 20240717 | 111500 | 4029141450 | 34000 | 34050 | 34050 | 34000 | 26 |
| 442 | 20240717 | 111400 | 4028256250 | 34050 | 34100 | 34100 | 34000 | 670 |
| 443 | 20240717 | 111300 | 4005451950 | 34050 | 34050 | 34100 | 34050 | 367 |
| 444 | 20240717 | 111200 | 3992954400 | 34050 | 34100 | 34100 | 34050 | 788 |
| 445 | 20240717 | 111100 | 3966118750 | 34100 | 34000 | 34150 | 33950 | 7947 |
| 446 | 20240717 | 111000 | 3695369800 | 33950 | 34000 | 34000 | 33950 | 285 |
| 447 | 20240717 | 110900 | 3685690600 | 33950 | 34000 | 34000 | 33950 | 168 |
| 448 | 20240717 | 110800 | 3679985700 | 33950 | 34000 | 34000 | 33950 | 112 |
| 449 | 20240717 | 110700 | 3676183200 | 34000 | 34000 | 34000 | 33900 | 500 |
| 450 | 20240717 | 110600 | 3659199700 | 33900 | 33850 | 34000 | 33850 | 1639 |
| 451 | 20240717 | 110500 | 3603637150 | 33850 | 33850 | 33900 | 33850 | 141 |
| 452 | 20240717 | 110400 | 3598864000 | 33850 | 33900 | 33900 | 33850 | 522 |
| 453 | 20240717 | 110300 | 3581182300 | 33850 | 33900 | 33900 | 33850 | 58 |
| 454 | 20240717 | 110200 | 3579217750 | 33850 | 33900 | 33900 | 33850 | 351 |
| 455 | 20240717 | 110100 | 3567335150 | 33900 | 33850 | 33900 | 33850 | 269 |
| 456 | 20240717 | 110000 | 3558225250 | 33900 | 33900 | 33900 | 33850 | 153 |
| 457 | 20240717 | 105900 | 3553044750 | 33850 | 33900 | 33900 | 33850 | 78 |
| 458 | 20240717 | 105800 | 3550401900 | 33900 | 33850 | 33900 | 33850 | 360 |
| 459 | 20240717 | 105700 | 3538214250 | 33900 | 33900 | 33900 | 33850 | 41 |
| 460 | 20240717 | 105600 | 3536825100 | 33900 | 34000 | 34000 | 33850 | 232 |
| 461 | 20240717 | 105500 | 3528960650 | 33850 | 33850 | 34000 | 33800 | 1829 |
| 462 | 20240717 | 105400 | 3466945650 | 33850 | 33850 | 33900 | 33850 | 374 |
| 463 | 20240717 | 105300 | 3454283150 | 33900 | 33850 | 33900 | 33850 | 107 |
| 464 | 20240717 | 105200 | 3450657450 | 33850 | 33850 | 33900 | 33850 | 163 |
| 465 | 20240717 | 105100 | 3445137400 | 33900 | 33800 | 33900 | 33800 | 1641 |
| 466 | 20240717 | 105000 | 3389585400 | 33800 | 33800 | 33850 | 33800 | 389 |
| 467 | 20240717 | 104900 | 3376433050 | 33800 | 33800 | 33850 | 33800 | 51 |
| 468 | 20240717 | 104800 | 3374709100 | 33800 | 33800 | 33800 | 33800 | 120 |
| 469 | 20240717 | 104700 | 3370653100 | 33800 | 33800 | 33850 | 33800 | 284 |
| 470 | 20240717 | 104600 | 3361047150 | 33800 | 33800 | 33850 | 33800 | 457 |
| 471 | 20240717 | 104500 | 3345598800 | 33800 | 33850 | 33850 | 33750 | 103 |
| 472 | 20240717 | 104400 | 3342116050 | 33800 | 33750 | 33800 | 33750 | 2322 |
| 473 | 20240717 | 104300 | 3263689000 | 33750 | 33750 | 33800 | 33750 | 307 |
| 474 | 20240717 | 104200 | 3253325650 | 33750 | 33800 | 33800 | 33750 | 257 |
| 475 | 20240717 | 104100 | 3244649300 | 33800 | 33750 | 33800 | 33750 | 285 |
| 476 | 20240717 | 104000 | 3235017250 | 33800 | 33750 | 33850 | 33700 | 1802 |
| 477 | 20240717 | 103900 | 3174172650 | 33750 | 33700 | 33750 | 33650 | 1488 |
| 478 | 20240717 | 103800 | 3124018400 | 33700 | 33700 | 33700 | 33650 | 201 |
| 479 | 20240717 | 103700 | 3117254150 | 33650 | 33650 | 33700 | 33650 | 59 |
| 480 | 20240717 | 103600 | 3115268000 | 33700 | 33650 | 33700 | 33650 | 125 |
| 481 | 20240717 | 103500 | 3111061450 | 33700 | 33650 | 33700 | 33650 | 383 |
| 482 | 20240717 | 103400 | 3098161850 | 33700 | 33650 | 33700 | 33600 | 1413 |
| 483 | 20240717 | 103300 | 3050628100 | 33650 | 33650 | 33650 | 33600 | 599 |
| 484 | 20240717 | 103200 | 3030498850 | 33600 | 33600 | 33650 | 33600 | 258 |
| 485 | 20240717 | 103100 | 3021828750 | 33650 | 33650 | 33650 | 33600 | 55 |
| 486 | 20240717 | 103000 | 3019979500 | 33650 | 33700 | 33700 | 33600 | 407 |
| 487 | 20240717 | 102900 | 3006291850 | 33650 | 33550 | 33650 | 33550 | 1680 |
| 488 | 20240717 | 102800 | 2949823400 | 33600 | 33550 | 33600 | 33550 | 294 |
| 489 | 20240717 | 102700 | 2939951800 | 33550 | 33600 | 33600 | 33550 | 543 |
| 490 | 20240717 | 102600 | 2921722550 | 33600 | 33600 | 33600 | 33550 | 605 |
| 491 | 20240717 | 102500 | 2901420950 | 33550 | 33600 | 33600 | 33550 | 185 |
| 492 | 20240717 | 102400 | 2895205350 | 33600 | 33650 | 33700 | 33550 | 8918 |
| 493 | 20240717 | 102300 | 2595520800 | 33600 | 33650 | 33650 | 33600 | 415 |
| 494 | 20240717 | 102200 | 2581561850 | 33650 | 33600 | 33650 | 33600 | 418 |
| 495 | 20240717 | 102100 | 2567515150 | 33650 | 33600 | 33650 | 33600 | 280 |
| 496 | 20240717 | 102000 | 2558094350 | 33650 | 33650 | 33650 | 33600 | 2155 |
| 497 | 20240717 | 101900 | 2485610800 | 33600 | 33700 | 33750 | 33600 | 4964 |
| 498 | 20240717 | 101800 | 2318490800 | 33700 | 33750 | 33800 | 33700 | 3517 |
| 499 | 20240717 | 101700 | 2199869250 | 33800 | 33800 | 33800 | 33750 | 1517 |
| 500 | 20240717 | 101600 | 2148659500 | 33800 | 33850 | 33850 | 33750 | 6119 |
| 501 | 20240717 | 101500 | 1941811250 | 33850 | 33850 | 33900 | 33850 | 400 |
| 502 | 20240717 | 101400 | 1928270400 | 33850 | 33850 | 33900 | 33850 | 104 |
| 503 | 20240717 | 101300 | 1924748950 | 33850 | 33900 | 33900 | 33850 | 223 |
| 504 | 20240717 | 101200 | 1917198850 | 33850 | 33900 | 33900 | 33850 | 311 |
| 505 | 20240717 | 101100 | 1906665450 | 33900 | 33900 | 33950 | 33900 | 535 |
| 506 | 20240717 | 101000 | 1888528700 | 33900 | 33900 | 33950 | 33900 | 116 |
| 507 | 20240717 | 100900 | 1884594850 | 33950 | 33950 | 33950 | 33900 | 573 |
| 508 | 20240717 | 100800 | 1865165000 | 33900 | 33900 | 33950 | 33900 | 1240 |
| 509 | 20240717 | 100700 | 1823128250 | 33900 | 33900 | 33950 | 33900 | 198 |
| 510 | 20240717 | 100600 | 1816415900 | 33950 | 33950 | 33950 | 33900 | 115 |
| 511 | 20240717 | 100500 | 1812517050 | 33900 | 33950 | 33950 | 33900 | 565 |
| 512 | 20240717 | 100400 | 1793355050 | 33900 | 33900 | 33950 | 33900 | 125 |
| 513 | 20240717 | 100300 | 1789116600 | 33950 | 33900 | 33950 | 33900 | 318 |
| 514 | 20240717 | 100200 | 1778335350 | 33900 | 33900 | 33950 | 33900 | 379 |
| 515 | 20240717 | 100100 | 1765487100 | 33900 | 33900 | 33950 | 33900 | 408 |
| 516 | 20240717 | 100000 | 1751654050 | 33950 | 34000 | 34050 | 33950 | 3246 |
| 517 | 20240717 | 095900 | 1641398450 | 34000 | 34000 | 34050 | 34000 | 133 |
| 518 | 20240717 | 095800 | 1636876400 | 34000 | 34000 | 34000 | 34000 | 243 |
| 519 | 20240717 | 095700 | 1628614400 | 34000 | 34000 | 34000 | 34000 | 146 |
| 520 | 20240717 | 095600 | 1623650400 | 34000 | 34000 | 34000 | 34000 | 6 |
| 521 | 20240717 | 095500 | 1623446400 | 34000 | 33950 | 34050 | 33950 | 2308 |
| 522 | 20240717 | 095400 | 1544956950 | 33950 | 33950 | 34000 | 33950 | 52 |
| 523 | 20240717 | 095300 | 1543190750 | 33950 | 33950 | 34000 | 33950 | 166 |
| 524 | 20240717 | 095200 | 1537553900 | 33950 | 33950 | 34000 | 33950 | 302 |
| 525 | 20240717 | 095100 | 1527286500 | 33950 | 34000 | 34000 | 33950 | 190 |
| 526 | 20240717 | 095000 | 1520827350 | 33950 | 34100 | 34100 | 33950 | 6549 |
| 527 | 20240717 | 094900 | 1298037500 | 34100 | 34100 | 34100 | 34050 | 345 |
| 528 | 20240717 | 094800 | 1286278800 | 34050 | 34050 | 34050 | 34050 | 18 |
| 529 | 20240717 | 094700 | 1285665900 | 34100 | 34100 | 34100 | 34050 | 162 |
| 530 | 20240717 | 094600 | 1280141750 | 34100 | 34100 | 34100 | 34100 | 666 |
| 531 | 20240717 | 094500 | 1257431150 | 34100 | 34100 | 34100 | 34100 | 16 |
| 532 | 20240717 | 094400 | 1256885550 | 34100 | 34100 | 34100 | 34100 | 5 |
| 533 | 20240717 | 094300 | 1256715050 | 34100 | 34100 | 34150 | 34100 | 93 |
| 534 | 20240717 | 094200 | 1253543650 | 34100 | 34050 | 34100 | 34050 | 93 |
| 535 | 20240717 | 094100 | 1250372400 | 34100 | 34100 | 34100 | 34100 | 20 |
| 536 | 20240717 | 094000 | 1249690400 | 34150 | 34100 | 34150 | 34050 | 1424 |
| 537 | 20240717 | 093900 | 1201186650 | 34150 | 34100 | 34150 | 34100 | 834 |
| 538 | 20240717 | 093800 | 1172714500 | 34050 | 34100 | 34100 | 34050 | 514 |
| 539 | 20240717 | 093700 | 1155209850 | 34100 | 34100 | 34150 | 34100 | 570 |
| 540 | 20240717 | 093600 | 1135764300 | 34050 | 34050 | 34050 | 34050 | 8 |
| 541 | 20240717 | 093500 | 1135491900 | 34050 | 34100 | 34100 | 34050 | 499 |
| 542 | 20240717 | 093400 | 1118476550 | 34100 | 34100 | 34100 | 34100 | 30 |
| 543 | 20240717 | 093300 | 1117453550 | 34150 | 34100 | 34150 | 34100 | 5 |
| 544 | 20240717 | 093200 | 1117282950 | 34100 | 34100 | 34100 | 34100 | 316 |
| 545 | 20240717 | 093100 | 1106507350 | 34050 | 34100 | 34100 | 34050 | 129 |
| 546 | 20240717 | 093000 | 1102109450 | 34100 | 34100 | 34100 | 34050 | 279 |
| 547 | 20240717 | 092900 | 1092597650 | 34100 | 34100 | 34150 | 34100 | 2041 |
| 548 | 20240717 | 092800 | 1022999350 | 34100 | 34150 | 34150 | 34100 | 1260 |
| 549 | 20240717 | 092700 | 980013350 | 34150 | 34150 | 34150 | 34150 | 114 |
| 550 | 20240717 | 092600 | 976120250 | 34100 | 34150 | 34150 | 34100 | 332 |
| 551 | 20240717 | 092500 | 964783150 | 34100 | 34100 | 34150 | 34100 | 676 |
| 552 | 20240717 | 092400 | 941698950 | 34100 | 34100 | 34150 | 34100 | 131 |
| 553 | 20240717 | 092300 | 937226850 | 34100 | 34100 | 34150 | 34100 | 72 |
| 554 | 20240717 | 092200 | 934771600 | 34150 | 34100 | 34150 | 34100 | 209 |
| 555 | 20240717 | 092100 | 927639850 | 34100 | 34100 | 34100 | 34100 | 183 |
| 556 | 20240717 | 092000 | 921399550 | 34150 | 34150 | 34150 | 34150 | 264 |
| 557 | 20240717 | 091900 | 912383950 | 34150 | 34150 | 34150 | 34150 | 1198 |
| 558 | 20240717 | 091800 | 871472250 | 34150 | 34200 | 34200 | 34150 | 18 |
| 559 | 20240717 | 091700 | 870857400 | 34200 | 34150 | 34250 | 34150 | 26 |
| 560 | 20240717 | 091600 | 869968850 | 34150 | 34150 | 34200 | 34150 | 786 |
| 561 | 20240717 | 091500 | 843122350 | 34150 | 34200 | 34200 | 34100 | 11929 |
| 562 | 20240717 | 091400 | 435213550 | 34250 | 34250 | 34250 | 34200 | 564 |
| 563 | 20240717 | 091300 | 415913700 | 34250 | 34250 | 34250 | 34250 | 620 |
| 564 | 20240717 | 091200 | 394678700 | 34250 | 34250 | 34250 | 34200 | 114 |
| 565 | 20240717 | 091100 | 390776450 | 34250 | 34200 | 34250 | 34200 | 1083 |
| 566 | 20240717 | 091000 | 353683800 | 34200 | 34150 | 34250 | 34150 | 442 |
| 567 | 20240717 | 090900 | 338582350 | 34200 | 34150 | 34350 | 34150 | 3355 |
| 568 | 20240717 | 090800 | 223574800 | 34200 | 34250 | 34250 | 34200 | 463 |
| 569 | 20240717 | 090700 | 207722200 | 34250 | 34250 | 34300 | 34250 | 588 |
| 570 | 20240717 | 090600 | 187576900 | 34250 | 34300 | 34300 | 34250 | 83 |
| 571 | 20240717 | 090500 | 184734100 | 34300 | 34350 | 34350 | 34200 | 220 |
| 572 | 20240717 | 090400 | 177187900 | 34350 | 34150 | 34350 | 34150 | 2164 |
| 573 | 20240717 | 090300 | 102926550 | 34150 | 34150 | 34150 | 34150 | 97 |
| 574 | 20240717 | 090200 | 99614000 | 34150 | 34050 | 34150 | 34050 | 122 |
| 575 | 20240717 | 090100 | 95454550 | 34100 | 34250 | 34250 | 34050 | 1589 |
| 576 | 20240717 | 090000 | 41237000 | 34250 | 34250 | 34250 | 34250 | 1204 |