33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 192100 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 16700 |
| 3 | 20240717 | 192000 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 4 | 20240717 | 191900 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 5 | 20240717 | 191800 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 6 | 20240717 | 191700 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 7 | 20240717 | 191600 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 8 | 20240717 | 191500 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 9 | 20240717 | 191400 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 10 | 20240717 | 191300 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 11 | 20240717 | 191200 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 12 | 20240717 | 191100 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 13 | 20240717 | 191000 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 14 | 20240717 | 190900 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 15 | 20240717 | 190800 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 16 | 20240717 | 190700 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 17 | 20240717 | 190600 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 18 | 20240717 | 190500 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 19 | 20240717 | 190400 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 20 | 20240717 | 190300 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 21 | 20240717 | 190200 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 22 | 20240717 | 190100 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 23 | 20240717 | 190000 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 24 | 20240717 | 185900 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 25 | 20240717 | 185800 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 26 | 20240717 | 185700 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 27 | 20240717 | 185600 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 28 | 20240717 | 185500 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 29 | 20240717 | 185400 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 30 | 20240717 | 185300 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 31 | 20240717 | 185200 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 32 | 20240717 | 185100 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 16700 |
| 33 | 20240717 | 185000 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 34 | 20240717 | 184900 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 35 | 20240717 | 184800 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 36 | 20240717 | 184700 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 37 | 20240717 | 184600 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 38 | 20240717 | 184500 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 39 | 20240717 | 184400 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 40 | 20240717 | 184300 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 41 | 20240717 | 184200 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 42 | 20240717 | 184100 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 43 | 20240717 | 184000 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 44 | 20240717 | 183900 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 45 | 20240717 | 183800 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 46 | 20240717 | 183700 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 47 | 20240717 | 183600 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 48 | 20240717 | 183500 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 49 | 20240717 | 183400 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 50 | 20240717 | 183300 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 51 | 20240717 | 183200 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 52 | 20240717 | 183100 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 53 | 20240717 | 183000 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 54 | 20240717 | 182900 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 55 | 20240717 | 182800 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 56 | 20240717 | 182700 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 57 | 20240717 | 182600 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 58 | 20240717 | 182500 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 59 | 20240717 | 182400 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 60 | 20240717 | 182300 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 61 | 20240717 | 182200 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 62 | 20240717 | 182100 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 16700 |
| 63 | 20240717 | 182000 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 64 | 20240717 | 181900 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 65 | 20240717 | 181800 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 66 | 20240717 | 181700 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 67 | 20240717 | 181600 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 68 | 20240717 | 181500 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 69 | 20240717 | 181400 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 70 | 20240717 | 181300 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 71 | 20240717 | 181200 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 72 | 20240717 | 181100 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 73 | 20240717 | 181000 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 74 | 20240717 | 180900 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 75 | 20240717 | 180800 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 76 | 20240717 | 180700 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 77 | 20240717 | 180600 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 78 | 20240717 | 180500 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 79 | 20240717 | 180400 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 80 | 20240717 | 180300 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 81 | 20240717 | 180200 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 82 | 20240717 | 180100 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 83 | 20240717 | 180000 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 84 | 20240717 | 175900 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 85 | 20240717 | 175800 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 86 | 20240717 | 175700 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 87 | 20240717 | 175600 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 88 | 20240717 | 175500 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 89 | 20240717 | 175400 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 90 | 20240717 | 175300 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 91 | 20240717 | 175200 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 92 | 20240717 | 175100 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 16700 |
| 93 | 20240717 | 175000 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 94 | 20240717 | 174900 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 95 | 20240717 | 174800 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 96 | 20240717 | 174700 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 97 | 20240717 | 174600 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 98 | 20240717 | 174500 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 99 | 20240717 | 174400 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 100 | 20240717 | 174300 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 101 | 20240717 | 174200 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 102 | 20240717 | 174100 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 103 | 20240717 | 174000 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 104 | 20240717 | 173900 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 105 | 20240717 | 173800 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 106 | 20240717 | 173700 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 107 | 20240717 | 173600 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 108 | 20240717 | 173500 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 109 | 20240717 | 173400 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 110 | 20240717 | 173300 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 111 | 20240717 | 173200 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 112 | 20240717 | 173100 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 113 | 20240717 | 173000 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 114 | 20240717 | 172900 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 115 | 20240717 | 172800 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 116 | 20240717 | 172700 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 117 | 20240717 | 172600 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 118 | 20240717 | 172500 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 119 | 20240717 | 172400 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 120 | 20240717 | 172300 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 121 | 20240717 | 172200 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 122 | 20240717 | 172100 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 16700 |
| 123 | 20240717 | 172000 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 124 | 20240717 | 171900 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 125 | 20240717 | 171800 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 126 | 20240717 | 171700 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 127 | 20240717 | 171600 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 128 | 20240717 | 171500 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 129 | 20240717 | 171400 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 130 | 20240717 | 171300 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 131 | 20240717 | 171200 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 132 | 20240717 | 171100 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 133 | 20240717 | 171000 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 134 | 20240717 | 170900 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 135 | 20240717 | 170800 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 136 | 20240717 | 170700 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 137 | 20240717 | 170600 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 138 | 20240717 | 170500 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 139 | 20240717 | 170400 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 140 | 20240717 | 170300 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 141 | 20240717 | 170200 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 142 | 20240717 | 170100 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 143 | 20240717 | 170000 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 144 | 20240717 | 165900 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 145 | 20240717 | 165800 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 146 | 20240717 | 165700 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 147 | 20240717 | 165600 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 148 | 20240717 | 165500 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 149 | 20240717 | 165400 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 150 | 20240717 | 165300 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 151 | 20240717 | 165200 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 152 | 20240717 | 165100 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 16700 |
| 153 | 20240717 | 165000 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 154 | 20240717 | 164900 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 155 | 20240717 | 164800 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 156 | 20240717 | 164700 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 157 | 20240717 | 164600 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 158 | 20240717 | 164500 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 159 | 20240717 | 164400 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 160 | 20240717 | 164300 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 161 | 20240717 | 164200 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 162 | 20240717 | 164100 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 163 | 20240717 | 164000 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 164 | 20240717 | 163900 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 165 | 20240717 | 163800 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 166 | 20240717 | 163700 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 167 | 20240717 | 163600 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 168 | 20240717 | 163500 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 169 | 20240717 | 163400 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 170 | 20240717 | 163300 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 171 | 20240717 | 163200 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 172 | 20240717 | 163100 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 173 | 20240717 | 163000 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 174 | 20240717 | 162900 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 175 | 20240717 | 162800 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 176 | 20240717 | 162700 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 177 | 20240717 | 162600 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 178 | 20240717 | 162500 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 179 | 20240717 | 162400 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 180 | 20240717 | 162300 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 181 | 20240717 | 162200 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 182 | 20240717 | 162100 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 16700 |
| 183 | 20240717 | 162000 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 184 | 20240717 | 161900 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 185 | 20240717 | 161800 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 186 | 20240717 | 161700 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 187 | 20240717 | 161600 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 188 | 20240717 | 161500 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 189 | 20240717 | 161400 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 190 | 20240717 | 161300 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 191 | 20240717 | 161200 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 192 | 20240717 | 161100 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 193 | 20240717 | 161000 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 194 | 20240717 | 160900 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 195 | 20240717 | 160800 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 196 | 20240717 | 160700 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 197 | 20240717 | 160600 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 198 | 20240717 | 160500 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 199 | 20240717 | 160400 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 200 | 20240717 | 160300 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 201 | 20240717 | 160200 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 202 | 20240717 | 160100 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 203 | 20240717 | 160000 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 204 | 20240717 | 155900 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 205 | 20240717 | 155800 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 206 | 20240717 | 155700 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 207 | 20240717 | 155600 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 208 | 20240717 | 155500 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 209 | 20240717 | 155400 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 210 | 20240717 | 155300 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 211 | 20240717 | 155200 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 212 | 20240717 | 155100 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 16700 |
| 213 | 20240717 | 155000 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 214 | 20240717 | 154900 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 215 | 20240717 | 154800 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 216 | 20240717 | 154700 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 217 | 20240717 | 154600 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 218 | 20240717 | 154500 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 219 | 20240717 | 154400 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 220 | 20240717 | 154300 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 221 | 20240717 | 154200 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 222 | 20240717 | 154100 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 223 | 20240717 | 154000 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 224 | 20240717 | 153900 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 225 | 20240717 | 153800 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 226 | 20240717 | 153700 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 227 | 20240717 | 153600 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 228 | 20240717 | 153500 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 229 | 20240717 | 153400 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 230 | 20240717 | 153300 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 231 | 20240717 | 153200 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 232 | 20240717 | 153100 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 233 | 20240717 | 153000 | 12856685100 | 31000 | 31000 | 31000 | 31000 | 16700 |
| 234 | 20240717 | 152900 | 12338985100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 235 | 20240717 | 152800 | 12338985100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 236 | 20240717 | 152700 | 12338985100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 237 | 20240717 | 152600 | 12338985100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 238 | 20240717 | 152500 | 12338985100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 239 | 20240717 | 152400 | 12338985100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 240 | 20240717 | 152300 | 12338985100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 241 | 20240717 | 152200 | 12338985100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 242 | 20240717 | 152100 | 12338985100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 243 | 20240717 | 152000 | 12338985100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 244 | 20240717 | 151900 | 12338985100 | 31000 | 31050 | 31100 | 31000 | 3172 |
| 245 | 20240717 | 151800 | 12240524200 | 31050 | 31050 | 31100 | 30950 | 969 |
| 246 | 20240717 | 151700 | 12210489900 | 31100 | 31100 | 31150 | 30950 | 1245 |
| 247 | 20240717 | 151600 | 12171816200 | 31100 | 31100 | 31150 | 30950 | 8279 |
| 248 | 20240717 | 151500 | 11914934650 | 31100 | 31150 | 31150 | 31050 | 2181 |
| 249 | 20240717 | 151400 | 11847116900 | 31150 | 31200 | 31200 | 31100 | 1813 |
| 250 | 20240717 | 151300 | 11790646150 | 31200 | 31200 | 31250 | 31150 | 1485 |
| 251 | 20240717 | 151200 | 11744320250 | 31200 | 31150 | 31200 | 31100 | 2616 |
| 252 | 20240717 | 151100 | 11662893250 | 31150 | 31200 | 31250 | 31100 | 5319 |
| 253 | 20240717 | 151000 | 11497109450 | 31150 | 31200 | 31200 | 31150 | 1414 |
| 254 | 20240717 | 150900 | 11453016550 | 31150 | 31150 | 31250 | 31150 | 1334 |
| 255 | 20240717 | 150800 | 11411395450 | 31150 | 31200 | 31200 | 31150 | 779 |
| 256 | 20240717 | 150700 | 11387111150 | 31200 | 31200 | 31250 | 31150 | 2980 |
| 257 | 20240717 | 150600 | 11294138650 | 31200 | 31250 | 31250 | 31150 | 624 |
| 258 | 20240717 | 150500 | 11274660250 | 31200 | 31250 | 31250 | 31200 | 775 |
| 259 | 20240717 | 150400 | 11250458550 | 31200 | 31200 | 31250 | 31150 | 1669 |
| 260 | 20240717 | 150300 | 11198414450 | 31250 | 31250 | 31300 | 31200 | 1358 |
| 261 | 20240717 | 150200 | 11156020000 | 31250 | 31300 | 31300 | 31200 | 1542 |
| 262 | 20240717 | 150100 | 11107801500 | 31350 | 31300 | 31350 | 31200 | 731 |
| 263 | 20240717 | 150000 | 11084941050 | 31250 | 31400 | 31400 | 31250 | 848 |
| 264 | 20240717 | 145900 | 11058419300 | 31250 | 31400 | 31400 | 31250 | 865 |
| 265 | 20240717 | 145800 | 11031355950 | 31250 | 31350 | 31400 | 31250 | 3699 |
| 266 | 20240717 | 145700 | 10915741300 | 31350 | 31250 | 31350 | 31250 | 1478 |
| 267 | 20240717 | 145600 | 10869539550 | 31250 | 31350 | 31350 | 31250 | 659 |
| 268 | 20240717 | 145500 | 10848922400 | 31250 | 31250 | 31350 | 31200 | 2082 |
| 269 | 20240717 | 145400 | 10783922900 | 31200 | 31350 | 31350 | 31200 | 1542 |
| 270 | 20240717 | 145300 | 10735703600 | 31350 | 31350 | 31400 | 31350 | 408 |
| 271 | 20240717 | 145200 | 10722907250 | 31250 | 31300 | 31400 | 31250 | 1351 |
| 272 | 20240717 | 145100 | 10680637400 | 31300 | 31350 | 31400 | 31300 | 576 |
| 273 | 20240717 | 145000 | 10662592650 | 31250 | 31300 | 31350 | 31250 | 427 |
| 274 | 20240717 | 144900 | 10649237100 | 31250 | 31200 | 31350 | 31200 | 1146 |
| 275 | 20240717 | 144800 | 10613385300 | 31300 | 31300 | 31350 | 31200 | 2958 |
| 276 | 20240717 | 144700 | 10520931550 | 31250 | 31300 | 31350 | 31250 | 1125 |
| 277 | 20240717 | 144600 | 10485733000 | 31300 | 31300 | 31350 | 31250 | 887 |
| 278 | 20240717 | 144500 | 10457972100 | 31250 | 31350 | 31400 | 31250 | 1354 |
| 279 | 20240717 | 144400 | 10415576050 | 31300 | 31300 | 31350 | 31250 | 1777 |
| 280 | 20240717 | 144300 | 10359950850 | 31300 | 31500 | 31500 | 31300 | 1752 |
| 281 | 20240717 | 144200 | 10304990950 | 31500 | 31400 | 31500 | 31350 | 2366 |
| 282 | 20240717 | 144100 | 10230705700 | 31400 | 31500 | 31500 | 31300 | 8302 |
| 283 | 20240717 | 144000 | 9970525200 | 31400 | 31500 | 31550 | 31400 | 1381 |
| 284 | 20240717 | 143900 | 9927065400 | 31550 | 31450 | 31550 | 31450 | 405 |
| 285 | 20240717 | 143800 | 9914298350 | 31550 | 31500 | 31550 | 31450 | 506 |
| 286 | 20240717 | 143700 | 9898367600 | 31550 | 31450 | 31550 | 31450 | 595 |
| 287 | 20240717 | 143600 | 9879633150 | 31350 | 31600 | 31600 | 31350 | 877 |
| 288 | 20240717 | 143500 | 9852083850 | 31600 | 31400 | 31650 | 31400 | 1431 |
| 289 | 20240717 | 143400 | 9806980350 | 31450 | 31450 | 31450 | 31400 | 744 |
| 290 | 20240717 | 143300 | 9783606000 | 31450 | 31500 | 31550 | 31300 | 6417 |
| 291 | 20240717 | 143200 | 9582251950 | 31500 | 31500 | 31550 | 31500 | 478 |
| 292 | 20240717 | 143100 | 9567189300 | 31500 | 31650 | 31650 | 31400 | 3736 |
| 293 | 20240717 | 143000 | 9449677750 | 31450 | 31500 | 31600 | 31450 | 822 |
| 294 | 20240717 | 142900 | 9423747000 | 31500 | 31600 | 31650 | 31450 | 3480 |
| 295 | 20240717 | 142800 | 9314041800 | 31600 | 31600 | 31650 | 31600 | 790 |
| 296 | 20240717 | 142700 | 9289071000 | 31650 | 31550 | 31650 | 31550 | 666 |
| 297 | 20240717 | 142600 | 9268040050 | 31600 | 31650 | 31650 | 31550 | 352 |
| 298 | 20240717 | 142500 | 9256913800 | 31650 | 31700 | 31700 | 31650 | 675 |
| 299 | 20240717 | 142400 | 9235548600 | 31550 | 31600 | 31650 | 31550 | 552 |
| 300 | 20240717 | 142300 | 9218099150 | 31550 | 31700 | 31750 | 31550 | 2551 |
| 301 | 20240717 | 142200 | 9137388000 | 31700 | 31700 | 31750 | 31700 | 652 |
| 302 | 20240717 | 142100 | 9116702950 | 31700 | 31600 | 31750 | 31600 | 730 |
| 303 | 20240717 | 142000 | 9093572850 | 31600 | 31650 | 31700 | 31600 | 553 |
| 304 | 20240717 | 141900 | 9076087300 | 31700 | 31800 | 31800 | 31600 | 709 |
| 305 | 20240717 | 141800 | 9053617350 | 31650 | 31700 | 31750 | 31650 | 384 |
| 306 | 20240717 | 141700 | 9041449200 | 31700 | 31750 | 31750 | 31700 | 595 |
| 307 | 20240717 | 141600 | 9022578550 | 31750 | 31800 | 31850 | 31700 | 508 |
| 308 | 20240717 | 141500 | 9006448550 | 31700 | 31750 | 31750 | 31600 | 499 |
| 309 | 20240717 | 141400 | 8990635000 | 31700 | 31700 | 31750 | 31700 | 481 |
| 310 | 20240717 | 141300 | 8975381500 | 31800 | 31700 | 31800 | 31700 | 477 |
| 311 | 20240717 | 141200 | 8960232300 | 31700 | 31800 | 31800 | 31700 | 418 |
| 312 | 20240717 | 141100 | 8946958700 | 31750 | 31700 | 31800 | 31700 | 727 |
| 313 | 20240717 | 141000 | 8923880450 | 31750 | 31750 | 31800 | 31750 | 485 |
| 314 | 20240717 | 140900 | 8908476350 | 31750 | 31650 | 31800 | 31650 | 410 |
| 315 | 20240717 | 140800 | 8895465650 | 31650 | 31750 | 31800 | 31650 | 960 |
| 316 | 20240717 | 140700 | 8865018200 | 31800 | 31850 | 31850 | 31750 | 273 |
| 317 | 20240717 | 140600 | 8856333800 | 31800 | 31900 | 31900 | 31750 | 2058 |
| 318 | 20240717 | 140500 | 8790933100 | 31850 | 31800 | 31900 | 31800 | 490 |
| 319 | 20240717 | 140400 | 8775328550 | 31850 | 31900 | 31900 | 31800 | 209 |
| 320 | 20240717 | 140300 | 8768666500 | 31850 | 31800 | 31900 | 31800 | 476 |
| 321 | 20240717 | 140200 | 8753506400 | 31800 | 31800 | 31800 | 31750 | 589 |
| 322 | 20240717 | 140100 | 8734790100 | 31750 | 31700 | 31750 | 31700 | 714 |
| 323 | 20240717 | 140000 | 8712151000 | 31750 | 31750 | 31750 | 31650 | 404 |
| 324 | 20240717 | 135900 | 8699338750 | 31800 | 31850 | 31900 | 31650 | 8627 |
| 325 | 20240717 | 135800 | 8425643950 | 31950 | 32000 | 32000 | 31850 | 381 |
| 326 | 20240717 | 135700 | 8413492800 | 32000 | 32000 | 32000 | 31850 | 1834 |
| 327 | 20240717 | 135600 | 8354847500 | 32000 | 32000 | 32000 | 31900 | 454 |
| 328 | 20240717 | 135500 | 8340329200 | 31950 | 32000 | 32000 | 31850 | 581 |
| 329 | 20240717 | 135400 | 8321766950 | 31850 | 31950 | 31950 | 31850 | 466 |
| 330 | 20240717 | 135300 | 8306894650 | 31950 | 31950 | 31950 | 31800 | 1504 |
| 331 | 20240717 | 135200 | 8258967050 | 31900 | 32050 | 32100 | 31900 | 3344 |
| 332 | 20240717 | 135100 | 8151934900 | 32100 | 31950 | 32100 | 31900 | 897 |
| 333 | 20240717 | 135000 | 8123208000 | 31900 | 32050 | 32050 | 31900 | 628 |
| 334 | 20240717 | 134900 | 8103125600 | 32000 | 32000 | 32100 | 31900 | 1240 |
| 335 | 20240717 | 134800 | 8063419000 | 32000 | 32000 | 32350 | 31900 | 2832 |
| 336 | 20240717 | 134700 | 7972369400 | 32000 | 31900 | 32000 | 31900 | 337 |
| 337 | 20240717 | 134600 | 7961602750 | 31950 | 31900 | 31950 | 31900 | 429 |
| 338 | 20240717 | 134500 | 7947910700 | 31900 | 31800 | 31900 | 31800 | 606 |
| 339 | 20240717 | 134400 | 7928606650 | 31850 | 31950 | 31950 | 31800 | 364 |
| 340 | 20240717 | 134300 | 7917018350 | 31900 | 31900 | 31900 | 31850 | 564 |
| 341 | 20240717 | 134200 | 7899031550 | 31900 | 31950 | 31950 | 31900 | 240 |
| 342 | 20240717 | 134100 | 7891375250 | 31950 | 31900 | 31950 | 31850 | 418 |
| 343 | 20240717 | 134000 | 7878041250 | 31850 | 31950 | 31950 | 31850 | 620 |
| 344 | 20240717 | 133900 | 7858271800 | 31900 | 31850 | 32000 | 31850 | 606 |
| 345 | 20240717 | 133800 | 7838926800 | 31850 | 32000 | 32050 | 31850 | 2846 |
| 346 | 20240717 | 133700 | 7748084200 | 31950 | 32000 | 32000 | 31950 | 404 |
| 347 | 20240717 | 133600 | 7735170950 | 32000 | 32050 | 32050 | 31950 | 669 |
| 348 | 20240717 | 133500 | 7713763200 | 31950 | 32050 | 32050 | 31950 | 433 |
| 349 | 20240717 | 133400 | 7699916650 | 32050 | 31950 | 32050 | 31950 | 597 |
| 350 | 20240717 | 133300 | 7680827100 | 31900 | 31950 | 32150 | 31900 | 1209 |
| 351 | 20240717 | 133200 | 7642144150 | 31950 | 32050 | 32050 | 31900 | 504 |
| 352 | 20240717 | 133100 | 7626033850 | 32000 | 31950 | 32000 | 31950 | 1103 |
| 353 | 20240717 | 133000 | 7590768750 | 32000 | 32000 | 32050 | 31950 | 604 |
| 354 | 20240717 | 132900 | 7571441600 | 31950 | 31900 | 32050 | 31900 | 228 |
| 355 | 20240717 | 132800 | 7564152400 | 32050 | 32050 | 32050 | 31900 | 999 |
| 356 | 20240717 | 132700 | 7532183000 | 32050 | 31950 | 32050 | 31950 | 396 |
| 357 | 20240717 | 132600 | 7519524450 | 31950 | 31950 | 31950 | 31900 | 370 |
| 358 | 20240717 | 132500 | 7507703200 | 31950 | 31950 | 32050 | 31950 | 463 |
| 359 | 20240717 | 132400 | 7492888650 | 31950 | 31950 | 32000 | 31950 | 495 |
| 360 | 20240717 | 132300 | 7477068100 | 31900 | 31950 | 32000 | 31900 | 354 |
| 361 | 20240717 | 132200 | 7465764050 | 31900 | 31900 | 32050 | 31900 | 602 |
| 362 | 20240717 | 132100 | 7446537600 | 32000 | 31950 | 32000 | 31850 | 557 |
| 363 | 20240717 | 132000 | 7428737550 | 31900 | 31900 | 31950 | 31900 | 606 |
| 364 | 20240717 | 131900 | 7409400850 | 31900 | 31900 | 31900 | 31900 | 405 |
| 365 | 20240717 | 131800 | 7396481350 | 31850 | 31950 | 31950 | 31850 | 403 |
| 366 | 20240717 | 131700 | 7383620100 | 31900 | 31900 | 31900 | 31850 | 296 |
| 367 | 20240717 | 131600 | 7374184050 | 31950 | 31950 | 31950 | 31900 | 392 |
| 368 | 20240717 | 131500 | 7361668000 | 31900 | 31950 | 31950 | 31900 | 658 |
| 369 | 20240717 | 131400 | 7340653550 | 31950 | 32100 | 32100 | 31950 | 822 |
| 370 | 20240717 | 131300 | 7314357750 | 32000 | 31950 | 32150 | 31950 | 412 |
| 371 | 20240717 | 131200 | 7301176550 | 32150 | 32200 | 32200 | 32000 | 2191 |
| 372 | 20240717 | 131100 | 7231008700 | 32050 | 32050 | 32200 | 32050 | 454 |
| 373 | 20240717 | 131000 | 7216438300 | 32050 | 32250 | 32250 | 32050 | 822 |
| 374 | 20240717 | 130900 | 7190028800 | 32100 | 32100 | 32300 | 32100 | 557 |
| 375 | 20240717 | 130800 | 7172128100 | 32300 | 32200 | 32350 | 32100 | 1558 |
| 376 | 20240717 | 130700 | 7121966550 | 32200 | 32400 | 32400 | 32200 | 810 |
| 377 | 20240717 | 130600 | 7095821950 | 32350 | 32300 | 32350 | 32250 | 558 |
| 378 | 20240717 | 130500 | 7077793400 | 32300 | 32400 | 32400 | 32300 | 339 |
| 379 | 20240717 | 130400 | 7066832900 | 32250 | 32250 | 32350 | 32250 | 1193 |
| 380 | 20240717 | 130300 | 7028331150 | 32400 | 32300 | 32400 | 32250 | 266 |
| 381 | 20240717 | 130200 | 7019734700 | 32300 | 32350 | 32400 | 32250 | 472 |
| 382 | 20240717 | 130100 | 7004475950 | 32250 | 32400 | 32400 | 32250 | 1648 |
| 383 | 20240717 | 130000 | 6951248100 | 32400 | 32400 | 32400 | 32350 | 726 |
| 384 | 20240717 | 125900 | 6927750750 | 32300 | 32400 | 32400 | 32300 | 157 |
| 385 | 20240717 | 125800 | 6922668800 | 32350 | 32300 | 32400 | 32300 | 544 |
| 386 | 20240717 | 125700 | 6905080350 | 32300 | 32300 | 32350 | 32300 | 471 |
| 387 | 20240717 | 125600 | 6889861750 | 32350 | 32350 | 32350 | 32300 | 258 |
| 388 | 20240717 | 125500 | 6881517500 | 32250 | 32350 | 32400 | 32250 | 348 |
| 389 | 20240717 | 125400 | 6870266450 | 32350 | 32350 | 32400 | 32350 | 347 |
| 390 | 20240717 | 125300 | 6859029950 | 32300 | 32300 | 32400 | 32250 | 2160 |
| 391 | 20240717 | 125200 | 6789193750 | 32250 | 32300 | 32300 | 32250 | 623 |
| 392 | 20240717 | 125100 | 6769096300 | 32200 | 32300 | 32300 | 32200 | 319 |
| 393 | 20240717 | 125000 | 6758803050 | 32250 | 32200 | 32250 | 32200 | 257 |
| 394 | 20240717 | 124900 | 6750515550 | 32250 | 32250 | 32250 | 32200 | 313 |
| 395 | 20240717 | 124800 | 6740422750 | 32250 | 32250 | 32250 | 32200 | 322 |
| 396 | 20240717 | 124700 | 6730043600 | 32150 | 32250 | 32250 | 32150 | 114 |
| 397 | 20240717 | 124600 | 6726367700 | 32250 | 32200 | 32300 | 32150 | 592 |
| 398 | 20240717 | 124500 | 6707281000 | 32150 | 32200 | 32200 | 32150 | 494 |
| 399 | 20240717 | 124400 | 6691382850 | 32150 | 32250 | 32300 | 32150 | 884 |
| 400 | 20240717 | 124300 | 6662927150 | 32200 | 32250 | 32250 | 32200 | 16 |
| 401 | 20240717 | 124200 | 6662411900 | 32250 | 32250 | 32300 | 32250 | 673 |
| 402 | 20240717 | 124100 | 6640702350 | 32200 | 32250 | 32250 | 32200 | 370 |
| 403 | 20240717 | 124000 | 6628773200 | 32200 | 32100 | 32200 | 32100 | 1002 |
| 404 | 20240717 | 123900 | 6596529100 | 32050 | 32150 | 32200 | 32050 | 322 |
| 405 | 20240717 | 123800 | 6586190450 | 32200 | 32200 | 32200 | 32050 | 484 |
| 406 | 20240717 | 123700 | 6570617750 | 32050 | 32100 | 32200 | 32050 | 385 |
| 407 | 20240717 | 123600 | 6558253350 | 32200 | 32200 | 32200 | 32100 | 379 |
| 408 | 20240717 | 123500 | 6546049750 | 32150 | 32150 | 32250 | 32150 | 1021 |
| 409 | 20240717 | 123400 | 6513206650 | 32250 | 32250 | 32250 | 32250 | 1095 |
| 410 | 20240717 | 123300 | 6477892900 | 32250 | 32150 | 32250 | 32100 | 5404 |
| 411 | 20240717 | 123200 | 6303727850 | 32150 | 32050 | 32150 | 32050 | 1854 |
| 412 | 20240717 | 123100 | 6244244600 | 32050 | 32000 | 32050 | 32000 | 1121 |
| 413 | 20240717 | 123000 | 6208352950 | 32000 | 31950 | 32000 | 31950 | 644 |
| 414 | 20240717 | 122900 | 6187762550 | 31950 | 31900 | 31950 | 31900 | 265 |
| 415 | 20240717 | 122800 | 6179295900 | 31950 | 31900 | 31950 | 31900 | 211 |
| 416 | 20240717 | 122700 | 6172556550 | 31900 | 31900 | 31900 | 31850 | 140 |
| 417 | 20240717 | 122600 | 6168090650 | 31900 | 31850 | 31900 | 31850 | 479 |
| 418 | 20240717 | 122500 | 6152829200 | 31850 | 31800 | 31850 | 31800 | 118 |
| 419 | 20240717 | 122400 | 6149070950 | 31900 | 31900 | 31900 | 31800 | 1222 |
| 420 | 20240717 | 122300 | 6110189200 | 31800 | 31900 | 31900 | 31800 | 108 |
| 421 | 20240717 | 122200 | 6106744200 | 31900 | 31900 | 31900 | 31800 | 598 |
| 422 | 20240717 | 122100 | 6087672800 | 31900 | 31800 | 31900 | 31800 | 1607 |
| 423 | 20240717 | 122000 | 6036484100 | 31850 | 31850 | 31850 | 31800 | 371 |
| 424 | 20240717 | 121900 | 6024673200 | 31800 | 31800 | 31850 | 31800 | 144 |
| 425 | 20240717 | 121800 | 6020088250 | 31800 | 31800 | 31850 | 31800 | 464 |
| 426 | 20240717 | 121700 | 6005327800 | 31800 | 31800 | 31850 | 31800 | 374 |
| 427 | 20240717 | 121600 | 5993419300 | 31800 | 31750 | 31800 | 31750 | 297 |
| 428 | 20240717 | 121500 | 5983974750 | 31800 | 31750 | 31800 | 31750 | 154 |
| 429 | 20240717 | 121400 | 5979080000 | 31800 | 31800 | 31800 | 31750 | 357 |
| 430 | 20240717 | 121300 | 5967729700 | 31800 | 31800 | 31800 | 31800 | 210 |
| 431 | 20240717 | 121200 | 5961051700 | 31800 | 31750 | 31800 | 31750 | 692 |
| 432 | 20240717 | 121100 | 5939070150 | 31850 | 31800 | 31850 | 31750 | 257 |
| 433 | 20240717 | 121000 | 5930894650 | 31800 | 31800 | 31850 | 31800 | 136 |
| 434 | 20240717 | 120900 | 5926569350 | 31850 | 31850 | 31850 | 31850 | 111 |
| 435 | 20240717 | 120800 | 5923034000 | 31850 | 31800 | 31850 | 31750 | 821 |
| 436 | 20240717 | 120700 | 5896920350 | 31850 | 31900 | 31950 | 31850 | 531 |
| 437 | 20240717 | 120600 | 5879982300 | 31900 | 31900 | 31950 | 31850 | 316 |
| 438 | 20240717 | 120500 | 5869899800 | 31950 | 31950 | 31950 | 31950 | 135 |
| 439 | 20240717 | 120400 | 5865586550 | 31950 | 31950 | 31950 | 31850 | 284 |
| 440 | 20240717 | 120300 | 5856513000 | 31950 | 31900 | 31950 | 31850 | 2191 |
| 441 | 20240717 | 120200 | 5786622600 | 31850 | 31600 | 31900 | 31600 | 4299 |
| 442 | 20240717 | 120100 | 5650034200 | 31650 | 31600 | 31650 | 31600 | 640 |
| 443 | 20240717 | 120000 | 5629782850 | 31600 | 31600 | 31600 | 31550 | 874 |
| 444 | 20240717 | 115900 | 5602176850 | 31600 | 31600 | 31600 | 31500 | 311 |
| 445 | 20240717 | 115800 | 5592357850 | 31500 | 31600 | 31600 | 31450 | 892 |
| 446 | 20240717 | 115700 | 5564249100 | 31600 | 31550 | 31600 | 31550 | 500 |
| 447 | 20240717 | 115600 | 5548473250 | 31550 | 31500 | 31550 | 31500 | 1372 |
| 448 | 20240717 | 115500 | 5505221700 | 31550 | 31500 | 31550 | 31500 | 336 |
| 449 | 20240717 | 115400 | 5494621000 | 31550 | 31550 | 31550 | 31550 | 13 |
| 450 | 20240717 | 115300 | 5494210850 | 31500 | 31500 | 31500 | 31500 | 105 |
| 451 | 20240717 | 115200 | 5490903350 | 31500 | 31550 | 31550 | 31500 | 74 |
| 452 | 20240717 | 115100 | 5488568700 | 31550 | 31550 | 31550 | 31500 | 63 |
| 453 | 20240717 | 115000 | 5486583600 | 31550 | 31550 | 31550 | 31500 | 353 |
| 454 | 20240717 | 114900 | 5475447450 | 31550 | 31550 | 31550 | 31500 | 212 |
| 455 | 20240717 | 114800 | 5468763950 | 31550 | 31550 | 31550 | 31550 | 15 |
| 456 | 20240717 | 114700 | 5468290700 | 31550 | 31550 | 31550 | 31500 | 235 |
| 457 | 20240717 | 114600 | 5460877500 | 31550 | 31600 | 31600 | 31550 | 417 |
| 458 | 20240717 | 114500 | 5447720650 | 31550 | 31600 | 31600 | 31550 | 12 |
| 459 | 20240717 | 114400 | 5447341550 | 31600 | 31600 | 31600 | 31600 | 150 |
| 460 | 20240717 | 114300 | 5442601550 | 31600 | 31550 | 31600 | 31550 | 524 |
| 461 | 20240717 | 114200 | 5426043300 | 31550 | 31550 | 31550 | 31550 | 450 |
| 462 | 20240717 | 114100 | 5411845800 | 31500 | 31550 | 31550 | 31500 | 22 |
| 463 | 20240717 | 114000 | 5411151750 | 31550 | 31500 | 31550 | 31500 | 439 |
| 464 | 20240717 | 113900 | 5397322750 | 31500 | 31550 | 31550 | 31500 | 361 |
| 465 | 20240717 | 113800 | 5385951000 | 31550 | 31550 | 31550 | 31500 | 25 |
| 466 | 20240717 | 113700 | 5385163000 | 31500 | 31550 | 31550 | 31500 | 15 |
| 467 | 20240717 | 113600 | 5384689800 | 31500 | 31500 | 31550 | 31500 | 979 |
| 468 | 20240717 | 113500 | 5353850300 | 31550 | 31550 | 31600 | 31550 | 856 |
| 469 | 20240717 | 113400 | 5326843000 | 31550 | 31650 | 31650 | 31550 | 917 |
| 470 | 20240717 | 113300 | 5297862800 | 31650 | 31700 | 31700 | 31650 | 50 |
| 471 | 20240717 | 113200 | 5296279800 | 31650 | 31650 | 31700 | 31600 | 398 |
| 472 | 20240717 | 113100 | 5283679200 | 31600 | 31600 | 31600 | 31550 | 3014 |
| 473 | 20240717 | 113000 | 5188449300 | 31600 | 31600 | 31600 | 31550 | 445 |
| 474 | 20240717 | 112900 | 5174409350 | 31600 | 31550 | 31600 | 31550 | 11 |
| 475 | 20240717 | 112800 | 5174061800 | 31550 | 31550 | 31600 | 31550 | 618 |
| 476 | 20240717 | 112700 | 5154563300 | 31550 | 31550 | 31600 | 31450 | 64 |
| 477 | 20240717 | 112600 | 5152543900 | 31450 | 31550 | 31600 | 31450 | 1691 |
| 478 | 20240717 | 112500 | 5099167350 | 31450 | 31500 | 31500 | 31450 | 181 |
| 479 | 20240717 | 112400 | 5093467350 | 31500 | 31450 | 31500 | 31400 | 92 |
| 480 | 20240717 | 112300 | 5090573100 | 31500 | 31400 | 31500 | 31400 | 806 |
| 481 | 20240717 | 112200 | 5065191900 | 31400 | 31450 | 31450 | 31400 | 421 |
| 482 | 20240717 | 112100 | 5051968500 | 31350 | 31450 | 31450 | 31350 | 4733 |
| 483 | 20240717 | 112000 | 4903430850 | 31450 | 31500 | 31500 | 31450 | 740 |
| 484 | 20240717 | 111900 | 4880147700 | 31500 | 31500 | 31550 | 31500 | 338 |
| 485 | 20240717 | 111800 | 4869494450 | 31550 | 31500 | 31600 | 31450 | 1431 |
| 486 | 20240717 | 111700 | 4824395700 | 31550 | 31450 | 31550 | 31300 | 2209 |
| 487 | 20240717 | 111600 | 4754920150 | 31550 | 31550 | 31600 | 31350 | 7451 |
| 488 | 20240717 | 111500 | 4520592050 | 31600 | 31600 | 31650 | 31550 | 788 |
| 489 | 20240717 | 111400 | 4495693250 | 31650 | 31750 | 31750 | 31650 | 6983 |
| 490 | 20240717 | 111300 | 4274601450 | 31700 | 31700 | 31750 | 31700 | 662 |
| 491 | 20240717 | 111200 | 4253615100 | 31700 | 31750 | 31750 | 31700 | 63 |
| 492 | 20240717 | 111100 | 4251614900 | 31750 | 31750 | 31750 | 31750 | 2 |
| 493 | 20240717 | 111000 | 4251551400 | 31800 | 31750 | 31800 | 31750 | 110 |
| 494 | 20240717 | 110900 | 4248058050 | 31750 | 31750 | 31750 | 31750 | 446 |
| 495 | 20240717 | 110800 | 4233897550 | 31750 | 31750 | 31800 | 31750 | 1010 |
| 496 | 20240717 | 110700 | 4201829600 | 31800 | 31750 | 31800 | 31750 | 1424 |
| 497 | 20240717 | 110600 | 4156580050 | 31750 | 31750 | 31750 | 31750 | 93 |
| 498 | 20240717 | 110500 | 4153627300 | 31700 | 31750 | 31800 | 31700 | 214 |
| 499 | 20240717 | 110400 | 4146840400 | 31750 | 31750 | 31750 | 31750 | 175 |
| 500 | 20240717 | 110300 | 4141284150 | 31750 | 31800 | 31800 | 31750 | 65 |
| 501 | 20240717 | 110200 | 4139220350 | 31800 | 31750 | 31800 | 31750 | 423 |
| 502 | 20240717 | 110100 | 4125785350 | 31750 | 31750 | 31750 | 31750 | 61 |
| 503 | 20240717 | 110000 | 4123848600 | 31750 | 31800 | 31800 | 31750 | 6 |
| 504 | 20240717 | 105900 | 4123657850 | 31800 | 31750 | 31800 | 31750 | 58 |
| 505 | 20240717 | 105800 | 4121815050 | 31700 | 31750 | 31750 | 31700 | 301 |
| 506 | 20240717 | 105700 | 4112273100 | 31700 | 31750 | 31750 | 31700 | 3355 |
| 507 | 20240717 | 105600 | 4005751950 | 31750 | 31800 | 31800 | 31750 | 215 |
| 508 | 20240717 | 105500 | 3998925400 | 31800 | 31750 | 31800 | 31750 | 102 |
| 509 | 20240717 | 105400 | 3995681850 | 31750 | 31800 | 31800 | 31750 | 163 |
| 510 | 20240717 | 105300 | 3990502400 | 31800 | 31800 | 31800 | 31800 | 465 |
| 511 | 20240717 | 105200 | 3975715400 | 31800 | 31750 | 31800 | 31750 | 254 |
| 512 | 20240717 | 105100 | 3967641950 | 31800 | 31750 | 31800 | 31750 | 178 |
| 513 | 20240717 | 105000 | 3961990000 | 31800 | 31800 | 31850 | 31800 | 452 |
| 514 | 20240717 | 104900 | 3947606050 | 31800 | 31800 | 31800 | 31800 | 603 |
| 515 | 20240717 | 104800 | 3928430650 | 31800 | 31800 | 31800 | 31800 | 51 |
| 516 | 20240717 | 104700 | 3926808850 | 31700 | 31800 | 31800 | 31700 | 430 |
| 517 | 20240717 | 104600 | 3913166800 | 31750 | 31800 | 31800 | 31750 | 379 |
| 518 | 20240717 | 104500 | 3901131150 | 31750 | 31750 | 31800 | 31750 | 656 |
| 519 | 20240717 | 104400 | 3880301850 | 31800 | 31650 | 31800 | 31650 | 189 |
| 520 | 20240717 | 104300 | 3874294050 | 31650 | 31700 | 31750 | 31650 | 6144 |
| 521 | 20240717 | 104200 | 3679565150 | 31700 | 31700 | 31700 | 31700 | 2013 |
| 522 | 20240717 | 104100 | 3615753050 | 31750 | 31750 | 31750 | 31750 | 30 |
| 523 | 20240717 | 104000 | 3614800550 | 31800 | 31650 | 31800 | 31650 | 371 |
| 524 | 20240717 | 103900 | 3603037700 | 31750 | 31800 | 31800 | 31500 | 7410 |
| 525 | 20240717 | 103800 | 3369274650 | 31800 | 31750 | 31800 | 31750 | 227 |
| 526 | 20240717 | 103700 | 3362067350 | 31800 | 31800 | 31800 | 31750 | 548 |
| 527 | 20240717 | 103600 | 3344667700 | 31800 | 31800 | 31800 | 31750 | 137 |
| 528 | 20240717 | 103500 | 3340314900 | 31800 | 31800 | 31850 | 31650 | 4427 |
| 529 | 20240717 | 103400 | 3199962850 | 31800 | 31800 | 31800 | 31800 | 1119 |
| 530 | 20240717 | 103300 | 3164378650 | 31850 | 31850 | 31850 | 31850 | 41 |
| 531 | 20240717 | 103200 | 3163072800 | 31850 | 31900 | 31900 | 31800 | 25 |
| 532 | 20240717 | 103100 | 3162276350 | 31900 | 31900 | 31900 | 31800 | 323 |
| 533 | 20240717 | 103000 | 3152004350 | 31950 | 31850 | 31950 | 31800 | 635 |
| 534 | 20240717 | 102900 | 3131796200 | 31950 | 31950 | 31950 | 31950 | 61 |
| 535 | 20240717 | 102800 | 3129847250 | 31950 | 31950 | 31950 | 31950 | 17 |
| 536 | 20240717 | 102700 | 3129304100 | 31800 | 31900 | 31900 | 31800 | 173 |
| 537 | 20240717 | 102600 | 3123786550 | 31900 | 31850 | 31900 | 31850 | 37 |
| 538 | 20240717 | 102500 | 3122606350 | 31850 | 31850 | 31850 | 31850 | 121 |
| 539 | 20240717 | 102400 | 3118752500 | 31850 | 31900 | 31900 | 31850 | 73 |
| 540 | 20240717 | 102300 | 3116426950 | 31800 | 31800 | 31950 | 31800 | 731 |
| 541 | 20240717 | 102200 | 3093168850 | 31800 | 31800 | 31800 | 31800 | 365 |
| 542 | 20240717 | 102100 | 3081561850 | 31950 | 31900 | 31950 | 31800 | 534 |
| 543 | 20240717 | 102000 | 3064563400 | 31900 | 31850 | 31950 | 31800 | 1103 |
| 544 | 20240717 | 101900 | 3029442050 | 31900 | 31900 | 31900 | 31850 | 270 |
| 545 | 20240717 | 101800 | 3020839500 | 31900 | 31900 | 31900 | 31850 | 322 |
| 546 | 20240717 | 101700 | 3010581200 | 31900 | 31900 | 31900 | 31850 | 149 |
| 547 | 20240717 | 101600 | 3005833200 | 31850 | 31850 | 31900 | 31850 | 1580 |
| 548 | 20240717 | 101500 | 2955458950 | 31850 | 31800 | 31900 | 31800 | 187 |
| 549 | 20240717 | 101400 | 2949501950 | 31900 | 31850 | 31900 | 31800 | 2811 |
| 550 | 20240717 | 101300 | 2860098150 | 31800 | 31900 | 31900 | 31800 | 1320 |
| 551 | 20240717 | 101200 | 2818008650 | 31850 | 31950 | 31950 | 31850 | 6297 |
| 552 | 20240717 | 101100 | 2617060950 | 31950 | 32000 | 32000 | 31950 | 3739 |
| 553 | 20240717 | 101000 | 2497428450 | 32050 | 32050 | 32050 | 32050 | 168 |
| 554 | 20240717 | 100900 | 2492044050 | 32050 | 32050 | 32050 | 32000 | 1601 |
| 555 | 20240717 | 100800 | 2440761250 | 32050 | 32100 | 32100 | 32050 | 21 |
| 556 | 20240717 | 100700 | 2440088150 | 32100 | 32100 | 32100 | 32100 | 259 |
| 557 | 20240717 | 100600 | 2431774250 | 32100 | 32300 | 32300 | 32100 | 87 |
| 558 | 20240717 | 100500 | 2428980750 | 32300 | 32100 | 32300 | 32100 | 1193 |
| 559 | 20240717 | 100400 | 2390586100 | 32100 | 32100 | 32150 | 32100 | 108 |
| 560 | 20240717 | 100300 | 2387114900 | 32150 | 32100 | 32150 | 32050 | 143 |
| 561 | 20240717 | 100200 | 2382526350 | 32100 | 32050 | 32100 | 32050 | 251 |
| 562 | 20240717 | 100100 | 2374480350 | 32050 | 32150 | 32150 | 32050 | 592 |
| 563 | 20240717 | 100000 | 2355492150 | 32150 | 32100 | 32300 | 32100 | 55 |
| 564 | 20240717 | 095900 | 2353722900 | 32250 | 32300 | 32300 | 32150 | 281 |
| 565 | 20240717 | 095800 | 2344664100 | 32300 | 32200 | 32300 | 32200 | 180 |
| 566 | 20240717 | 095700 | 2338863650 | 32200 | 32200 | 32200 | 32200 | 70 |
| 567 | 20240717 | 095600 | 2336609650 | 32200 | 32250 | 32300 | 32050 | 552 |
| 568 | 20240717 | 095500 | 2318878800 | 32200 | 32250 | 32250 | 32200 | 601 |
| 569 | 20240717 | 095400 | 2299524050 | 32300 | 32300 | 32350 | 32300 | 45 |
| 570 | 20240717 | 095300 | 2298069900 | 32350 | 32300 | 32350 | 32250 | 58 |
| 571 | 20240717 | 095200 | 2296196300 | 32300 | 32350 | 32350 | 32300 | 273 |
| 572 | 20240717 | 095100 | 2287368900 | 32300 | 32300 | 32300 | 32300 | 109 |
| 573 | 20240717 | 095000 | 2283848200 | 32350 | 32300 | 32350 | 32250 | 326 |
| 574 | 20240717 | 094900 | 2273314200 | 32300 | 32250 | 32350 | 32250 | 792 |
| 575 | 20240717 | 094800 | 2247745150 | 32250 | 32200 | 32250 | 32200 | 354 |
| 576 | 20240717 | 094700 | 2236344700 | 32200 | 32150 | 32200 | 32150 | 23 |
| 577 | 20240717 | 094600 | 2235604150 | 32200 | 32200 | 32200 | 32200 | 113 |
| 578 | 20240717 | 094500 | 2231965550 | 32200 | 32200 | 32200 | 32100 | 88 |
| 579 | 20240717 | 094400 | 2229136950 | 32100 | 32100 | 32150 | 32100 | 267 |
| 580 | 20240717 | 094300 | 2220560050 | 32100 | 32100 | 32100 | 32100 | 160 |
| 581 | 20240717 | 094200 | 2215424050 | 32050 | 32050 | 32050 | 32050 | 54 |
| 582 | 20240717 | 094100 | 2213693350 | 32100 | 32050 | 32100 | 32050 | 552 |
| 583 | 20240717 | 094000 | 2196001300 | 32050 | 32100 | 32100 | 32000 | 660 |
| 584 | 20240717 | 093900 | 2174872450 | 32050 | 32100 | 32100 | 32000 | 465 |
| 585 | 20240717 | 093800 | 2159951700 | 32100 | 32050 | 32100 | 32000 | 645 |
| 586 | 20240717 | 093700 | 2139294150 | 32050 | 32050 | 32050 | 32000 | 171 |
| 587 | 20240717 | 093600 | 2133821250 | 32050 | 32050 | 32100 | 32050 | 3062 |
| 588 | 20240717 | 093500 | 2035682700 | 32050 | 32100 | 32100 | 32050 | 4508 |
| 589 | 20240717 | 093400 | 1891200750 | 32100 | 32100 | 32100 | 32050 | 2364 |
| 590 | 20240717 | 093300 | 1815434250 | 32050 | 32150 | 32150 | 32050 | 509 |
| 591 | 20240717 | 093200 | 1799103800 | 32150 | 32150 | 32150 | 32150 | 187 |
| 592 | 20240717 | 093100 | 1793091750 | 32150 | 32200 | 32200 | 32150 | 281 |
| 593 | 20240717 | 093000 | 1784052000 | 32200 | 32200 | 32200 | 32200 | 99 |
| 594 | 20240717 | 092900 | 1780864200 | 32150 | 32250 | 32250 | 32150 | 419 |
| 595 | 20240717 | 092800 | 1767358350 | 32250 | 32200 | 32250 | 32200 | 471 |
| 596 | 20240717 | 092700 | 1752184750 | 32300 | 32250 | 32300 | 32250 | 40 |
| 597 | 20240717 | 092600 | 1750894650 | 32250 | 32100 | 32250 | 32100 | 127 |
| 598 | 20240717 | 092500 | 1746801000 | 32100 | 32100 | 32200 | 32100 | 769 |
| 599 | 20240717 | 092400 | 1722105650 | 32050 | 32050 | 32100 | 32000 | 273 |
| 600 | 20240717 | 092300 | 1713358000 | 32000 | 32050 | 32100 | 32000 | 136 |
| 601 | 20240717 | 092200 | 1709000450 | 32100 | 31950 | 32100 | 31950 | 358 |
| 602 | 20240717 | 092100 | 1697543950 | 31950 | 32000 | 32000 | 31950 | 460 |
| 603 | 20240717 | 092000 | 1682834650 | 32000 | 32050 | 32100 | 32000 | 215 |
| 604 | 20240717 | 091900 | 1675941550 | 32050 | 32050 | 32100 | 32050 | 76 |
| 605 | 20240717 | 091800 | 1673505650 | 32050 | 32050 | 32050 | 31950 | 4562 |
| 606 | 20240717 | 091700 | 1527521750 | 32000 | 32200 | 32200 | 32000 | 2580 |
| 607 | 20240717 | 091600 | 1444727450 | 32250 | 32350 | 32350 | 32250 | 830 |
| 608 | 20240717 | 091500 | 1417879750 | 32350 | 32350 | 32350 | 32350 | 8 |
| 609 | 20240717 | 091400 | 1417620950 | 32350 | 32250 | 32350 | 32250 | 148 |
| 610 | 20240717 | 091300 | 1412841900 | 32300 | 32250 | 32300 | 32250 | 225 |
| 611 | 20240717 | 091200 | 1405585500 | 32250 | 32250 | 32250 | 32250 | 260 |
| 612 | 20240717 | 091100 | 1397200500 | 32250 | 32300 | 32300 | 32200 | 570 |
| 613 | 20240717 | 091000 | 1378832800 | 32200 | 32350 | 32350 | 32200 | 780 |
| 614 | 20240717 | 090900 | 1353675350 | 32250 | 32350 | 32400 | 32250 | 2123 |
| 615 | 20240717 | 090800 | 1284929000 | 32350 | 32250 | 32350 | 32200 | 2711 |
| 616 | 20240717 | 090700 | 1197371950 | 32200 | 32200 | 32250 | 32200 | 1401 |
| 617 | 20240717 | 090600 | 1152251200 | 32200 | 32150 | 32250 | 32150 | 606 |
| 618 | 20240717 | 090500 | 1132753750 | 32200 | 32100 | 32350 | 32100 | 26539 |
| 619 | 20240717 | 090400 | 279321100 | 32100 | 32150 | 32200 | 32000 | 2412 |
| 620 | 20240717 | 090300 | 201940000 | 32200 | 32300 | 32300 | 32150 | 1315 |
| 621 | 20240717 | 090200 | 159523600 | 32350 | 32350 | 32350 | 32250 | 1849 |
| 622 | 20240717 | 090100 | 99722950 | 32350 | 32650 | 32650 | 32350 | 2189 |
| 623 | 20240717 | 090000 | 28527300 | 32750 | 32600 | 32750 | 32600 | 774 |