30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 183500 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 1980 |
| 3 | 20240719 | 183400 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 4 | 20240719 | 183300 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 5 | 20240719 | 183200 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 6 | 20240719 | 183100 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 7 | 20240719 | 183000 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 8 | 20240719 | 182900 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 9 | 20240719 | 182800 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 10 | 20240719 | 182700 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 11 | 20240719 | 182600 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 12 | 20240719 | 182500 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 13 | 20240719 | 182400 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 14 | 20240719 | 182300 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 15 | 20240719 | 182200 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 16 | 20240719 | 182100 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 17 | 20240719 | 182000 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 18 | 20240719 | 181900 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 19 | 20240719 | 181800 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 20 | 20240719 | 181700 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 21 | 20240719 | 181600 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 22 | 20240719 | 181500 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 23 | 20240719 | 181400 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 24 | 20240719 | 181300 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 25 | 20240719 | 181200 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 26 | 20240719 | 181100 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 27 | 20240719 | 181000 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 28 | 20240719 | 180900 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 29 | 20240719 | 180800 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 30 | 20240719 | 180700 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 31 | 20240719 | 180600 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 32 | 20240719 | 180500 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 1980 |
| 33 | 20240719 | 180400 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 34 | 20240719 | 180300 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 35 | 20240719 | 180200 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 36 | 20240719 | 180100 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 37 | 20240719 | 180000 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 38 | 20240719 | 175900 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 39 | 20240719 | 175800 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 40 | 20240719 | 175700 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 41 | 20240719 | 175600 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 42 | 20240719 | 175500 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 43 | 20240719 | 175400 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 44 | 20240719 | 175300 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 45 | 20240719 | 175200 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 46 | 20240719 | 175100 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 47 | 20240719 | 175000 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 48 | 20240719 | 174900 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 49 | 20240719 | 174800 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 50 | 20240719 | 174700 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 51 | 20240719 | 174600 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 52 | 20240719 | 174500 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 53 | 20240719 | 174400 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 54 | 20240719 | 174300 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 55 | 20240719 | 174200 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 56 | 20240719 | 174100 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 57 | 20240719 | 174000 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 58 | 20240719 | 173900 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 59 | 20240719 | 173800 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 60 | 20240719 | 173700 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 61 | 20240719 | 173600 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 62 | 20240719 | 173500 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 1980 |
| 63 | 20240719 | 173400 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 64 | 20240719 | 173300 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 65 | 20240719 | 173200 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 66 | 20240719 | 173100 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 67 | 20240719 | 173000 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 68 | 20240719 | 172900 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 69 | 20240719 | 172800 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 70 | 20240719 | 172700 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 71 | 20240719 | 172600 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 72 | 20240719 | 172500 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 73 | 20240719 | 172400 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 74 | 20240719 | 172300 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 75 | 20240719 | 172200 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 76 | 20240719 | 172100 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 77 | 20240719 | 172000 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 78 | 20240719 | 171900 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 79 | 20240719 | 171800 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 80 | 20240719 | 171700 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 81 | 20240719 | 171600 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 82 | 20240719 | 171500 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 83 | 20240719 | 171400 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 84 | 20240719 | 171300 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 85 | 20240719 | 171200 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 86 | 20240719 | 171100 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 87 | 20240719 | 171000 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 88 | 20240719 | 170900 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 89 | 20240719 | 170800 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 90 | 20240719 | 170700 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 91 | 20240719 | 170600 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 92 | 20240719 | 170500 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 1980 |
| 93 | 20240719 | 170400 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 94 | 20240719 | 170300 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 95 | 20240719 | 170200 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 96 | 20240719 | 170100 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 97 | 20240719 | 170000 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 98 | 20240719 | 165900 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 99 | 20240719 | 165800 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 100 | 20240719 | 165700 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 101 | 20240719 | 165600 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 102 | 20240719 | 165500 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 103 | 20240719 | 165400 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 104 | 20240719 | 165300 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 105 | 20240719 | 165200 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 106 | 20240719 | 165100 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 107 | 20240719 | 165000 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 108 | 20240719 | 164900 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 109 | 20240719 | 164800 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 110 | 20240719 | 164700 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 111 | 20240719 | 164600 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 112 | 20240719 | 164500 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 113 | 20240719 | 164400 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 114 | 20240719 | 164300 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 115 | 20240719 | 164200 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 116 | 20240719 | 164100 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 117 | 20240719 | 164000 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 118 | 20240719 | 163900 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 119 | 20240719 | 163800 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 120 | 20240719 | 163700 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 121 | 20240719 | 163600 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 122 | 20240719 | 163500 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 1980 |
| 123 | 20240719 | 163400 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 124 | 20240719 | 163300 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 125 | 20240719 | 163200 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 126 | 20240719 | 163100 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 127 | 20240719 | 163000 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 128 | 20240719 | 162900 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 129 | 20240719 | 162800 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 130 | 20240719 | 162700 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 131 | 20240719 | 162600 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 132 | 20240719 | 162500 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 133 | 20240719 | 162400 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 134 | 20240719 | 162300 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 135 | 20240719 | 162200 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 136 | 20240719 | 162100 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 137 | 20240719 | 162000 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 138 | 20240719 | 161900 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 139 | 20240719 | 161800 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 140 | 20240719 | 161700 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 141 | 20240719 | 161600 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 142 | 20240719 | 161500 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 143 | 20240719 | 161400 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 144 | 20240719 | 161300 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 145 | 20240719 | 161200 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 146 | 20240719 | 161100 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 147 | 20240719 | 161000 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 148 | 20240719 | 160900 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 149 | 20240719 | 160800 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 150 | 20240719 | 160700 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 151 | 20240719 | 160600 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 152 | 20240719 | 160500 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 1980 |
| 153 | 20240719 | 160400 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 154 | 20240719 | 160300 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 155 | 20240719 | 160200 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 156 | 20240719 | 160100 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 157 | 20240719 | 160000 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 158 | 20240719 | 155900 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 159 | 20240719 | 155800 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 160 | 20240719 | 155700 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 161 | 20240719 | 155600 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 162 | 20240719 | 155500 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 163 | 20240719 | 155400 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 164 | 20240719 | 155300 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 165 | 20240719 | 155200 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 166 | 20240719 | 155100 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 167 | 20240719 | 155000 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 168 | 20240719 | 154900 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 169 | 20240719 | 154800 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 170 | 20240719 | 154700 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 171 | 20240719 | 154600 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 172 | 20240719 | 154500 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 173 | 20240719 | 154400 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 174 | 20240719 | 154300 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 175 | 20240719 | 154200 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 176 | 20240719 | 154100 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 177 | 20240719 | 154000 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 178 | 20240719 | 153900 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 179 | 20240719 | 153800 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 180 | 20240719 | 153700 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 181 | 20240719 | 153600 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 182 | 20240719 | 153500 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 1980 |
| 183 | 20240719 | 153400 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 184 | 20240719 | 153300 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 185 | 20240719 | 153200 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 186 | 20240719 | 153100 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 187 | 20240719 | 153000 | 4327845050 | 47150 | 47150 | 47150 | 47150 | 1980 |
| 188 | 20240719 | 152900 | 4234488050 | 47200 | 47200 | 47200 | 47200 | 0 |
| 189 | 20240719 | 152800 | 4234488050 | 47200 | 47200 | 47200 | 47200 | 0 |
| 190 | 20240719 | 152700 | 4234488050 | 47200 | 47200 | 47200 | 47200 | 0 |
| 191 | 20240719 | 152600 | 4234488050 | 47200 | 47200 | 47200 | 47200 | 0 |
| 192 | 20240719 | 152500 | 4234488050 | 47200 | 47200 | 47200 | 47200 | 0 |
| 193 | 20240719 | 152400 | 4234488050 | 47200 | 47200 | 47200 | 47200 | 0 |
| 194 | 20240719 | 152300 | 4234488050 | 47200 | 47200 | 47200 | 47200 | 0 |
| 195 | 20240719 | 152200 | 4234488050 | 47200 | 47200 | 47200 | 47200 | 0 |
| 196 | 20240719 | 152100 | 4234488050 | 47200 | 47200 | 47200 | 47200 | 0 |
| 197 | 20240719 | 152000 | 4234488050 | 47200 | 47200 | 47200 | 47200 | 0 |
| 198 | 20240719 | 151900 | 4234488050 | 47200 | 47250 | 47250 | 47200 | 543 |
| 199 | 20240719 | 151800 | 4208842450 | 47250 | 47300 | 47300 | 47200 | 29 |
| 200 | 20240719 | 151700 | 4207472000 | 47200 | 47350 | 47350 | 47200 | 801 |
| 201 | 20240719 | 151600 | 4169595900 | 47350 | 47350 | 47350 | 47300 | 278 |
| 202 | 20240719 | 151500 | 4156438250 | 47350 | 47400 | 47400 | 47350 | 109 |
| 203 | 20240719 | 151400 | 4151275250 | 47350 | 47350 | 47350 | 47300 | 328 |
| 204 | 20240719 | 151300 | 4135748000 | 47350 | 47300 | 47350 | 47250 | 728 |
| 205 | 20240719 | 151200 | 4101296550 | 47250 | 47250 | 47300 | 47250 | 104 |
| 206 | 20240719 | 151100 | 4096378900 | 47300 | 47300 | 47300 | 47250 | 156 |
| 207 | 20240719 | 151000 | 4089000150 | 47300 | 47200 | 47300 | 47200 | 410 |
| 208 | 20240719 | 150900 | 4069626800 | 47200 | 47250 | 47250 | 47150 | 125 |
| 209 | 20240719 | 150800 | 4063723050 | 47200 | 47200 | 47200 | 47150 | 335 |
| 210 | 20240719 | 150700 | 4047912800 | 47150 | 47150 | 47200 | 47150 | 108 |
| 211 | 20240719 | 150600 | 4042818350 | 47150 | 47200 | 47200 | 47150 | 247 |
| 212 | 20240719 | 150500 | 4031168450 | 47200 | 47200 | 47200 | 47150 | 61 |
| 213 | 20240719 | 150400 | 4028289350 | 47150 | 47200 | 47200 | 47150 | 66 |
| 214 | 20240719 | 150300 | 4025176300 | 47200 | 47150 | 47200 | 47150 | 80 |
| 215 | 20240719 | 150200 | 4021401700 | 47150 | 47100 | 47150 | 47100 | 137 |
| 216 | 20240719 | 150100 | 4014947200 | 47100 | 47150 | 47150 | 47100 | 119 |
| 217 | 20240719 | 150000 | 4009336500 | 47150 | 47050 | 47150 | 47050 | 102 |
| 218 | 20240719 | 145900 | 4004534250 | 47050 | 47050 | 47100 | 47050 | 273 |
| 219 | 20240719 | 145800 | 3991681800 | 47100 | 47150 | 47150 | 47100 | 223 |
| 220 | 20240719 | 145700 | 3981176700 | 47100 | 47100 | 47150 | 47100 | 135 |
| 221 | 20240719 | 145600 | 3974817350 | 47150 | 47100 | 47150 | 47050 | 229 |
| 222 | 20240719 | 145500 | 3964031300 | 47050 | 47050 | 47100 | 47050 | 272 |
| 223 | 20240719 | 145400 | 3951231550 | 47100 | 47100 | 47100 | 47050 | 124 |
| 224 | 20240719 | 145300 | 3945394500 | 47050 | 47100 | 47150 | 47050 | 187 |
| 225 | 20240719 | 145200 | 3936593200 | 47050 | 47100 | 47150 | 47050 | 209 |
| 226 | 20240719 | 145100 | 3926747900 | 47100 | 47150 | 47200 | 47100 | 103 |
| 227 | 20240719 | 145000 | 3921893250 | 47100 | 47150 | 47200 | 47100 | 170 |
| 228 | 20240719 | 144900 | 3913881200 | 47150 | 47200 | 47200 | 47150 | 175 |
| 229 | 20240719 | 144800 | 3905626800 | 47200 | 47150 | 47200 | 47150 | 157 |
| 230 | 20240719 | 144700 | 3898220500 | 47200 | 47150 | 47200 | 47150 | 228 |
| 231 | 20240719 | 144600 | 3887467600 | 47200 | 47150 | 47250 | 47150 | 157 |
| 232 | 20240719 | 144500 | 3880062150 | 47200 | 47150 | 47250 | 47150 | 105 |
| 233 | 20240719 | 144400 | 3875107700 | 47200 | 47200 | 47200 | 47150 | 184 |
| 234 | 20240719 | 144300 | 3866429950 | 47150 | 47150 | 47200 | 47150 | 238 |
| 235 | 20240719 | 144200 | 3855207500 | 47150 | 47200 | 47250 | 47150 | 124 |
| 236 | 20240719 | 144100 | 3849356800 | 47200 | 47200 | 47200 | 47150 | 154 |
| 237 | 20240719 | 144000 | 3842089250 | 47250 | 47200 | 47300 | 47150 | 139 |
| 238 | 20240719 | 143900 | 3835525200 | 47150 | 47150 | 47300 | 47150 | 134 |
| 239 | 20240719 | 143800 | 3829201600 | 47200 | 47250 | 47250 | 47150 | 185 |
| 240 | 20240719 | 143700 | 3820467200 | 47200 | 47200 | 47300 | 47150 | 156 |
| 241 | 20240719 | 143600 | 3813104500 | 47150 | 47200 | 47250 | 47150 | 156 |
| 242 | 20240719 | 143500 | 3805736450 | 47250 | 47150 | 47250 | 47150 | 176 |
| 243 | 20240719 | 143400 | 3797432000 | 47150 | 47200 | 47250 | 47150 | 164 |
| 244 | 20240719 | 143300 | 3789690600 | 47200 | 47200 | 47250 | 47200 | 182 |
| 245 | 20240719 | 143200 | 3781097500 | 47200 | 47200 | 47250 | 47200 | 130 |
| 246 | 20240719 | 143100 | 3774961050 | 47200 | 47250 | 47250 | 47150 | 217 |
| 247 | 20240719 | 143000 | 3764720900 | 47050 | 47200 | 47350 | 47050 | 334 |
| 248 | 20240719 | 142900 | 3748944150 | 47200 | 47200 | 47250 | 47000 | 167 |
| 249 | 20240719 | 142800 | 3741072200 | 47200 | 47200 | 47300 | 47000 | 202 |
| 250 | 20240719 | 142700 | 3731542050 | 47300 | 47250 | 47300 | 47000 | 236 |
| 251 | 20240719 | 142600 | 3720411900 | 47250 | 47150 | 47250 | 46950 | 281 |
| 252 | 20240719 | 142500 | 3707182800 | 47150 | 47050 | 47150 | 46950 | 272 |
| 253 | 20240719 | 142400 | 3694387000 | 47000 | 47000 | 47000 | 47000 | 172 |
| 254 | 20240719 | 142300 | 3686303000 | 47000 | 47050 | 47050 | 47000 | 1230 |
| 255 | 20240719 | 142200 | 3628434300 | 47050 | 47050 | 47050 | 47000 | 1401 |
| 256 | 20240719 | 142100 | 3562520600 | 47050 | 47100 | 47100 | 47050 | 174 |
| 257 | 20240719 | 142000 | 3554333200 | 47100 | 47000 | 47100 | 47000 | 144 |
| 258 | 20240719 | 141900 | 3547554950 | 46950 | 47000 | 47000 | 46950 | 166 |
| 259 | 20240719 | 141800 | 3539761200 | 47000 | 46950 | 47000 | 46950 | 151 |
| 260 | 20240719 | 141700 | 3532668400 | 46950 | 46950 | 47000 | 46950 | 103 |
| 261 | 20240719 | 141600 | 3527830900 | 47000 | 47000 | 47000 | 47000 | 117 |
| 262 | 20240719 | 141500 | 3522331900 | 47000 | 47000 | 47050 | 47000 | 345 |
| 263 | 20240719 | 141400 | 3506107400 | 46950 | 46950 | 46950 | 46950 | 71 |
| 264 | 20240719 | 141300 | 3502773950 | 46950 | 47000 | 47000 | 46950 | 134 |
| 265 | 20240719 | 141200 | 3496476500 | 46950 | 47000 | 47000 | 46950 | 125 |
| 266 | 20240719 | 141100 | 3490601550 | 47000 | 47000 | 47050 | 47000 | 105 |
| 267 | 20240719 | 141000 | 3485661400 | 47000 | 47000 | 47150 | 46950 | 353 |
| 268 | 20240719 | 140900 | 3469049150 | 46950 | 47000 | 47000 | 46950 | 196 |
| 269 | 20240719 | 140800 | 3459839850 | 47000 | 46900 | 47000 | 46900 | 298 |
| 270 | 20240719 | 140700 | 3445858450 | 46900 | 46900 | 46950 | 46900 | 194 |
| 271 | 20240719 | 140600 | 3436759500 | 46900 | 46950 | 46950 | 46900 | 139 |
| 272 | 20240719 | 140500 | 3430234550 | 46950 | 46950 | 47050 | 46950 | 84 |
| 273 | 20240719 | 140400 | 3426289800 | 46950 | 46950 | 46950 | 46950 | 125 |
| 274 | 20240719 | 140300 | 3420421050 | 46950 | 46950 | 47000 | 46950 | 121 |
| 275 | 20240719 | 140200 | 3414737950 | 46900 | 46950 | 46950 | 46900 | 737 |
| 276 | 20240719 | 140100 | 3380138150 | 46950 | 47000 | 47000 | 46950 | 605 |
| 277 | 20240719 | 140000 | 3351705950 | 47000 | 47100 | 47100 | 47000 | 769 |
| 278 | 20240719 | 135900 | 3315545950 | 47050 | 47050 | 47100 | 47050 | 120 |
| 279 | 20240719 | 135800 | 3309899900 | 47050 | 47050 | 47100 | 47050 | 211 |
| 280 | 20240719 | 135700 | 3299967250 | 47050 | 47050 | 47050 | 47050 | 100 |
| 281 | 20240719 | 135600 | 3295262250 | 47050 | 47050 | 47150 | 47050 | 176 |
| 282 | 20240719 | 135500 | 3286978750 | 47000 | 47050 | 47150 | 47000 | 262 |
| 283 | 20240719 | 135400 | 3274652150 | 47050 | 47000 | 47050 | 47000 | 115 |
| 284 | 20240719 | 135300 | 3269246750 | 47000 | 47000 | 47100 | 47000 | 284 |
| 285 | 20240719 | 135200 | 3255885800 | 47000 | 47150 | 47150 | 47000 | 129 |
| 286 | 20240719 | 135100 | 3249817800 | 47150 | 47050 | 47150 | 46950 | 413 |
| 287 | 20240719 | 135000 | 3230382900 | 47100 | 47000 | 47100 | 46950 | 555 |
| 288 | 20240719 | 134900 | 3204298550 | 46950 | 46950 | 47000 | 46950 | 259 |
| 289 | 20240719 | 134800 | 3192138250 | 46950 | 46950 | 46950 | 46950 | 63 |
| 290 | 20240719 | 134700 | 3189180400 | 46950 | 46950 | 46950 | 46950 | 492 |
| 291 | 20240719 | 134600 | 3166081000 | 47000 | 47000 | 47000 | 46950 | 284 |
| 292 | 20240719 | 134500 | 3152735450 | 47000 | 47050 | 47050 | 47000 | 365 |
| 293 | 20240719 | 134400 | 3135578400 | 47000 | 47000 | 47050 | 47000 | 464 |
| 294 | 20240719 | 134300 | 3113770100 | 47000 | 47000 | 47050 | 47000 | 161 |
| 295 | 20240719 | 134200 | 3106201000 | 47050 | 47050 | 47050 | 47050 | 350 |
| 296 | 20240719 | 134100 | 3089733500 | 47050 | 47100 | 47100 | 47050 | 386 |
| 297 | 20240719 | 134000 | 3071571500 | 47100 | 47100 | 47200 | 47050 | 118 |
| 298 | 20240719 | 133900 | 3066011200 | 47050 | 47050 | 47050 | 47050 | 185 |
| 299 | 20240719 | 133800 | 3057306950 | 47050 | 47100 | 47100 | 47050 | 164 |
| 300 | 20240719 | 133700 | 3049586300 | 47100 | 47100 | 47150 | 47100 | 78 |
| 301 | 20240719 | 133600 | 3045912450 | 47100 | 47100 | 47100 | 47100 | 111 |
| 302 | 20240719 | 133500 | 3040684350 | 47100 | 47050 | 47100 | 47000 | 285 |
| 303 | 20240719 | 133400 | 3027276100 | 47000 | 47000 | 47000 | 47000 | 109 |
| 304 | 20240719 | 133300 | 3022153100 | 47000 | 47050 | 47050 | 47000 | 258 |
| 305 | 20240719 | 133200 | 3010016650 | 47000 | 47050 | 47050 | 47000 | 221 |
| 306 | 20240719 | 133100 | 2999624600 | 47000 | 47100 | 47150 | 47000 | 1571 |
| 307 | 20240719 | 133000 | 2925662700 | 47100 | 47250 | 47250 | 47100 | 400 |
| 308 | 20240719 | 132900 | 2906796850 | 47150 | 47150 | 47150 | 47100 | 276 |
| 309 | 20240719 | 132800 | 2893790500 | 47150 | 47150 | 47150 | 47150 | 78 |
| 310 | 20240719 | 132700 | 2890112800 | 47200 | 47200 | 47200 | 47200 | 3 |
| 311 | 20240719 | 132600 | 2889971200 | 47250 | 47250 | 47250 | 47250 | 11 |
| 312 | 20240719 | 132500 | 2889451450 | 47250 | 47200 | 47250 | 47200 | 25 |
| 313 | 20240719 | 132400 | 2888271200 | 47100 | 47150 | 47150 | 47100 | 111 |
| 314 | 20240719 | 132300 | 2883043050 | 47100 | 47150 | 47150 | 47100 | 103 |
| 315 | 20240719 | 132200 | 2878186750 | 47100 | 47100 | 47100 | 47100 | 50 |
| 316 | 20240719 | 132100 | 2875831750 | 47100 | 47100 | 47100 | 47100 | 11 |
| 317 | 20240719 | 132000 | 2875313650 | 47100 | 47400 | 47450 | 47100 | 251 |
| 318 | 20240719 | 131900 | 2863467400 | 47250 | 47250 | 47250 | 47250 | 2 |
| 319 | 20240719 | 131800 | 2863372900 | 47450 | 47450 | 47450 | 47450 | 0 |
| 320 | 20240719 | 131700 | 2863372900 | 47450 | 47450 | 47450 | 47450 | 11 |
| 321 | 20240719 | 131600 | 2862850950 | 47150 | 47150 | 47150 | 47150 | 100 |
| 322 | 20240719 | 131500 | 2858135950 | 47150 | 47550 | 47550 | 47150 | 477 |
| 323 | 20240719 | 131400 | 2835456600 | 47550 | 47550 | 47550 | 47500 | 62 |
| 324 | 20240719 | 131300 | 2832508550 | 47550 | 47550 | 47550 | 47500 | 76 |
| 325 | 20240719 | 131200 | 2828894850 | 47550 | 47450 | 47550 | 47200 | 168 |
| 326 | 20240719 | 131100 | 2820909300 | 47450 | 47400 | 47500 | 47400 | 293 |
| 327 | 20240719 | 131000 | 2807019700 | 47400 | 47100 | 47400 | 47100 | 461 |
| 328 | 20240719 | 130900 | 2785236050 | 47100 | 47050 | 47100 | 47050 | 61 |
| 329 | 20240719 | 130800 | 2782365400 | 47050 | 47050 | 47050 | 47050 | 80 |
| 330 | 20240719 | 130700 | 2778601400 | 47050 | 47100 | 47100 | 47050 | 108 |
| 331 | 20240719 | 130600 | 2773519950 | 47100 | 47100 | 47100 | 47100 | 160 |
| 332 | 20240719 | 130500 | 2765983950 | 47150 | 47150 | 47200 | 47150 | 62 |
| 333 | 20240719 | 130400 | 2763060500 | 47150 | 47150 | 47200 | 47150 | 129 |
| 334 | 20240719 | 130300 | 2756978050 | 47150 | 47150 | 47150 | 47150 | 0 |
| 335 | 20240719 | 130200 | 2756978050 | 47150 | 47150 | 47150 | 47150 | 5 |
| 336 | 20240719 | 130100 | 2756742300 | 47150 | 47150 | 47150 | 47150 | 3 |
| 337 | 20240719 | 130000 | 2756600850 | 47100 | 47200 | 47200 | 47100 | 308 |
| 338 | 20240719 | 125900 | 2742077300 | 47150 | 47150 | 47150 | 47150 | 50 |
| 339 | 20240719 | 125800 | 2739719800 | 47150 | 47100 | 47150 | 47100 | 135 |
| 340 | 20240719 | 125700 | 2733356300 | 47100 | 47050 | 47100 | 47050 | 252 |
| 341 | 20240719 | 125600 | 2721494700 | 47050 | 47100 | 47100 | 47050 | 24 |
| 342 | 20240719 | 125500 | 2720364850 | 47200 | 47100 | 47200 | 47100 | 196 |
| 343 | 20240719 | 125400 | 2711117400 | 47100 | 47100 | 47100 | 47100 | 62 |
| 344 | 20240719 | 125300 | 2708197200 | 47100 | 47150 | 47150 | 47100 | 162 |
| 345 | 20240719 | 125200 | 2700563950 | 47150 | 47150 | 47150 | 47150 | 18 |
| 346 | 20240719 | 125100 | 2699715250 | 47150 | 47150 | 47150 | 47150 | 22 |
| 347 | 20240719 | 125000 | 2698677950 | 47250 | 47200 | 47250 | 47150 | 51 |
| 348 | 20240719 | 124900 | 2696270250 | 47050 | 47200 | 47200 | 47050 | 789 |
| 349 | 20240719 | 124800 | 2659101350 | 47200 | 47250 | 47250 | 47200 | 109 |
| 350 | 20240719 | 124700 | 2653956450 | 47250 | 47250 | 47250 | 47250 | 44 |
| 351 | 20240719 | 124600 | 2651877450 | 47250 | 47250 | 47250 | 47250 | 11 |
| 352 | 20240719 | 124500 | 2651357700 | 47250 | 47300 | 47350 | 47250 | 157 |
| 353 | 20240719 | 124400 | 2643928850 | 47250 | 47300 | 47300 | 47250 | 3 |
| 354 | 20240719 | 124300 | 2643787050 | 47300 | 47350 | 47350 | 47300 | 114 |
| 355 | 20240719 | 124200 | 2638394200 | 47400 | 47400 | 47400 | 47400 | 50 |
| 356 | 20240719 | 124100 | 2636024200 | 47500 | 47500 | 47500 | 47500 | 100 |
| 357 | 20240719 | 124000 | 2631274200 | 47500 | 47450 | 47600 | 47450 | 78 |
| 358 | 20240719 | 123900 | 2627567650 | 47350 | 47350 | 47350 | 47350 | 6 |
| 359 | 20240719 | 123800 | 2627283550 | 47350 | 47350 | 47350 | 47350 | 3 |
| 360 | 20240719 | 123700 | 2627141500 | 47300 | 47300 | 47300 | 47300 | 808 |
| 361 | 20240719 | 123600 | 2588923100 | 47350 | 47350 | 47400 | 47350 | 60 |
| 362 | 20240719 | 123500 | 2586082050 | 47350 | 47500 | 47500 | 47350 | 303 |
| 363 | 20240719 | 123400 | 2571715900 | 47400 | 47500 | 47500 | 47350 | 441 |
| 364 | 20240719 | 123300 | 2550780350 | 47500 | 47500 | 47500 | 47500 | 0 |
| 365 | 20240719 | 123200 | 2550780350 | 47500 | 47350 | 47500 | 47200 | 101 |
| 366 | 20240719 | 123100 | 2545995000 | 47350 | 47300 | 47350 | 47300 | 67 |
| 367 | 20240719 | 123000 | 2542823900 | 47300 | 47300 | 47300 | 47200 | 491 |
| 368 | 20240719 | 122900 | 2519631800 | 47200 | 47250 | 47250 | 47200 | 399 |
| 369 | 20240719 | 122800 | 2500784050 | 47300 | 47350 | 47350 | 47300 | 164 |
| 370 | 20240719 | 122700 | 2493026800 | 47350 | 47300 | 47350 | 47300 | 45 |
| 371 | 20240719 | 122600 | 2490898050 | 47300 | 47350 | 47350 | 47300 | 6 |
| 372 | 20240719 | 122500 | 2490614100 | 47350 | 47350 | 47350 | 47350 | 14 |
| 373 | 20240719 | 122400 | 2489951200 | 47350 | 47350 | 47350 | 47350 | 2 |
| 374 | 20240719 | 122300 | 2489856500 | 47350 | 47400 | 47400 | 47350 | 352 |
| 375 | 20240719 | 122200 | 2473185900 | 47400 | 47450 | 47500 | 47400 | 36 |
| 376 | 20240719 | 122100 | 2471477350 | 47500 | 47500 | 47500 | 47500 | 0 |
| 377 | 20240719 | 122000 | 2471477350 | 47500 | 47500 | 47500 | 47500 | 20 |
| 378 | 20240719 | 121900 | 2470527350 | 47500 | 47500 | 47500 | 47500 | 7 |
| 379 | 20240719 | 121800 | 2470194850 | 47600 | 47600 | 47600 | 47600 | 125 |
| 380 | 20240719 | 121700 | 2464244850 | 47600 | 47550 | 47600 | 47550 | 13 |
| 381 | 20240719 | 121600 | 2463626300 | 47550 | 47550 | 47550 | 47550 | 0 |
| 382 | 20240719 | 121500 | 2463626300 | 47550 | 47450 | 47550 | 47450 | 97 |
| 383 | 20240719 | 121400 | 2459019800 | 47550 | 47550 | 47550 | 47550 | 0 |
| 384 | 20240719 | 121300 | 2459019800 | 47550 | 47550 | 47550 | 47550 | 9 |
| 385 | 20240719 | 121200 | 2458591850 | 47550 | 47550 | 47550 | 47550 | 4 |
| 386 | 20240719 | 121100 | 2458401650 | 47350 | 47400 | 47400 | 47350 | 6 |
| 387 | 20240719 | 121000 | 2458117500 | 47500 | 47500 | 47550 | 47500 | 110 |
| 388 | 20240719 | 120900 | 2452888000 | 47400 | 47500 | 47500 | 47400 | 235 |
| 389 | 20240719 | 120800 | 2441747500 | 47500 | 47450 | 47500 | 47450 | 504 |
| 390 | 20240719 | 120700 | 2417832100 | 47450 | 47500 | 47500 | 47450 | 3 |
| 391 | 20240719 | 120600 | 2417689700 | 47500 | 47500 | 47500 | 47500 | 0 |
| 392 | 20240719 | 120500 | 2417689700 | 47500 | 47500 | 47500 | 47500 | 18 |
| 393 | 20240719 | 120400 | 2416834700 | 47450 | 47450 | 47450 | 47450 | 3 |
| 394 | 20240719 | 120300 | 2416692350 | 47500 | 47500 | 47600 | 47500 | 165 |
| 395 | 20240719 | 120200 | 2408853850 | 47500 | 47500 | 47500 | 47500 | 20 |
| 396 | 20240719 | 120100 | 2407903850 | 47600 | 47650 | 47650 | 47600 | 35 |
| 397 | 20240719 | 120000 | 2406237350 | 47650 | 47600 | 47650 | 47450 | 64 |
| 398 | 20240719 | 115900 | 2403189000 | 47600 | 47550 | 47600 | 47550 | 35 |
| 399 | 20240719 | 115800 | 2401523250 | 47500 | 47500 | 47500 | 47500 | 70 |
| 400 | 20240719 | 115700 | 2398198250 | 47650 | 47650 | 47650 | 47600 | 122 |
| 401 | 20240719 | 115600 | 2392385150 | 47650 | 47650 | 47650 | 47500 | 128 |
| 402 | 20240719 | 115500 | 2386292350 | 47650 | 47600 | 47650 | 47500 | 226 |
| 403 | 20240719 | 115400 | 2375530100 | 47600 | 47600 | 47600 | 47550 | 71 |
| 404 | 20240719 | 115300 | 2372150700 | 47600 | 47600 | 47600 | 47500 | 146 |
| 405 | 20240719 | 115200 | 2365206900 | 47550 | 47500 | 47550 | 47450 | 127 |
| 406 | 20240719 | 115100 | 2359171300 | 47500 | 47300 | 47500 | 47300 | 68 |
| 407 | 20240719 | 115000 | 2355944050 | 47300 | 47250 | 47300 | 47200 | 223 |
| 408 | 20240719 | 114900 | 2345404500 | 47250 | 47250 | 47250 | 47250 | 82 |
| 409 | 20240719 | 114800 | 2341530000 | 47250 | 47250 | 47300 | 47250 | 15 |
| 410 | 20240719 | 114700 | 2340820950 | 47300 | 47300 | 47300 | 47250 | 56 |
| 411 | 20240719 | 114600 | 2338172400 | 47250 | 47250 | 47250 | 47250 | 1 |
| 412 | 20240719 | 114500 | 2338125150 | 47250 | 47250 | 47300 | 47200 | 75 |
| 413 | 20240719 | 114400 | 2334579000 | 47200 | 47200 | 47200 | 47200 | 30 |
| 414 | 20240719 | 114300 | 2333163000 | 47200 | 47200 | 47200 | 47200 | 5 |
| 415 | 20240719 | 114200 | 2332927000 | 47200 | 47200 | 47200 | 47200 | 12 |
| 416 | 20240719 | 114100 | 2332360600 | 47200 | 47250 | 47250 | 47200 | 67 |
| 417 | 20240719 | 114000 | 2329195100 | 47300 | 47300 | 47300 | 47250 | 101 |
| 418 | 20240719 | 113900 | 2324418200 | 47250 | 47200 | 47250 | 47200 | 7 |
| 419 | 20240719 | 113800 | 2324087600 | 47200 | 47200 | 47200 | 47200 | 39 |
| 420 | 20240719 | 113700 | 2322246800 | 47200 | 47200 | 47200 | 47200 | 57 |
| 421 | 20240719 | 113600 | 2319556400 | 47200 | 47300 | 47300 | 47200 | 606 |
| 422 | 20240719 | 113500 | 2290922800 | 47250 | 47300 | 47400 | 47250 | 132 |
| 423 | 20240719 | 113400 | 2284674000 | 47250 | 47350 | 47350 | 47250 | 114 |
| 424 | 20240719 | 113300 | 2279281800 | 47300 | 47300 | 47300 | 47300 | 8 |
| 425 | 20240719 | 113200 | 2278903400 | 47300 | 47350 | 47450 | 47300 | 290 |
| 426 | 20240719 | 113100 | 2265183750 | 47400 | 47550 | 47550 | 47300 | 103 |
| 427 | 20240719 | 113000 | 2260305200 | 47400 | 47350 | 47500 | 47350 | 61 |
| 428 | 20240719 | 112900 | 2257409350 | 47300 | 47300 | 47350 | 47300 | 31 |
| 429 | 20240719 | 112800 | 2255942900 | 47300 | 47350 | 47350 | 47300 | 29 |
| 430 | 20240719 | 112700 | 2254570350 | 47350 | 47350 | 47350 | 47350 | 6 |
| 431 | 20240719 | 112600 | 2254286250 | 47350 | 47400 | 47400 | 47350 | 14 |
| 432 | 20240719 | 112500 | 2253623200 | 47400 | 47400 | 47450 | 47400 | 14 |
| 433 | 20240719 | 112400 | 2252959000 | 47350 | 47300 | 47350 | 47300 | 12 |
| 434 | 20240719 | 112300 | 2252391050 | 47300 | 47350 | 47350 | 47300 | 9 |
| 435 | 20240719 | 112200 | 2251964950 | 47350 | 47300 | 47350 | 47300 | 5 |
| 436 | 20240719 | 112100 | 2251728350 | 47300 | 47500 | 47500 | 47300 | 149 |
| 437 | 20240719 | 112000 | 2244679500 | 47300 | 47400 | 47550 | 47300 | 24 |
| 438 | 20240719 | 111900 | 2243540750 | 47350 | 47300 | 47350 | 47300 | 53 |
| 439 | 20240719 | 111800 | 2241033650 | 47300 | 47300 | 47300 | 47250 | 42 |
| 440 | 20240719 | 111700 | 2239047150 | 47300 | 47350 | 47350 | 47300 | 126 |
| 441 | 20240719 | 111600 | 2233086100 | 47300 | 47300 | 47300 | 47300 | 2 |
| 442 | 20240719 | 111500 | 2232991500 | 47600 | 47450 | 47600 | 47450 | 134 |
| 443 | 20240719 | 111400 | 2226617700 | 47300 | 47300 | 47300 | 47300 | 93 |
| 444 | 20240719 | 111300 | 2222218800 | 47300 | 47550 | 47550 | 47300 | 210 |
| 445 | 20240719 | 111200 | 2212268850 | 47550 | 47250 | 47550 | 47250 | 74 |
| 446 | 20240719 | 111100 | 2208753200 | 47250 | 47300 | 47300 | 47150 | 114 |
| 447 | 20240719 | 111000 | 2203370400 | 47300 | 47200 | 47300 | 47150 | 255 |
| 448 | 20240719 | 110900 | 2191327700 | 47150 | 47200 | 47250 | 47150 | 115 |
| 449 | 20240719 | 110800 | 2185898700 | 47300 | 47100 | 47300 | 47100 | 235 |
| 450 | 20240719 | 110700 | 2174799250 | 47100 | 47250 | 47250 | 47050 | 119 |
| 451 | 20240719 | 110600 | 2169191100 | 47100 | 47150 | 47250 | 47100 | 256 |
| 452 | 20240719 | 110500 | 2157123800 | 47250 | 47300 | 47300 | 47250 | 15 |
| 453 | 20240719 | 110400 | 2156414350 | 47100 | 47100 | 47150 | 47050 | 270 |
| 454 | 20240719 | 110300 | 2143696800 | 47100 | 47100 | 47100 | 47050 | 23 |
| 455 | 20240719 | 110200 | 2142614300 | 47100 | 47050 | 47100 | 47050 | 50 |
| 456 | 20240719 | 110100 | 2140260650 | 47050 | 47050 | 47100 | 47050 | 7 |
| 457 | 20240719 | 110000 | 2139931200 | 47050 | 46950 | 47050 | 46950 | 128 |
| 458 | 20240719 | 105900 | 2133912450 | 46950 | 47000 | 47000 | 46950 | 115 |
| 459 | 20240719 | 105800 | 2128509000 | 47000 | 46950 | 47000 | 46850 | 602 |
| 460 | 20240719 | 105700 | 2100259100 | 46900 | 46900 | 46900 | 46900 | 55 |
| 461 | 20240719 | 105600 | 2097679600 | 46900 | 46950 | 47000 | 46900 | 839 |
| 462 | 20240719 | 105500 | 2058300350 | 46950 | 47100 | 47100 | 46950 | 3916 |
| 463 | 20240719 | 105400 | 1874105850 | 47100 | 47150 | 47250 | 47100 | 269 |
| 464 | 20240719 | 105300 | 1861422500 | 47150 | 47200 | 47200 | 47100 | 1287 |
| 465 | 20240719 | 105200 | 1800751750 | 47250 | 47200 | 47250 | 47150 | 818 |
| 466 | 20240719 | 105100 | 1762152150 | 47150 | 47200 | 47200 | 47150 | 230 |
| 467 | 20240719 | 105000 | 1751301300 | 47250 | 47250 | 47300 | 47200 | 214 |
| 468 | 20240719 | 104900 | 1741189400 | 47200 | 47250 | 47300 | 47200 | 1131 |
| 469 | 20240719 | 104800 | 1687797200 | 47250 | 47300 | 47300 | 47250 | 685 |
| 470 | 20240719 | 104700 | 1655430150 | 47300 | 47350 | 47350 | 47300 | 614 |
| 471 | 20240719 | 104600 | 1626371700 | 47350 | 47450 | 47450 | 47350 | 288 |
| 472 | 20240719 | 104500 | 1612720300 | 47450 | 47450 | 47500 | 47450 | 152 |
| 473 | 20240719 | 104400 | 1605506350 | 47450 | 47500 | 47500 | 47450 | 104 |
| 474 | 20240719 | 104300 | 1600570900 | 47450 | 47550 | 47550 | 47450 | 250 |
| 475 | 20240719 | 104200 | 1588697900 | 47500 | 47500 | 47550 | 47500 | 62 |
| 476 | 20240719 | 104100 | 1585752400 | 47500 | 47550 | 47550 | 47500 | 539 |
| 477 | 20240719 | 104000 | 1560148050 | 47550 | 47600 | 47600 | 47550 | 280 |
| 478 | 20240719 | 103900 | 1546831200 | 47550 | 47550 | 47550 | 47550 | 30 |
| 479 | 20240719 | 103800 | 1545404700 | 47550 | 47550 | 47600 | 47550 | 141 |
| 480 | 20240719 | 103700 | 1538699650 | 47550 | 47650 | 47650 | 47550 | 42 |
| 481 | 20240719 | 103600 | 1536699550 | 47650 | 47700 | 47700 | 47650 | 593 |
| 482 | 20240719 | 103500 | 1508416200 | 47900 | 47950 | 47950 | 47700 | 572 |
| 483 | 20240719 | 103400 | 1481086550 | 47950 | 47950 | 47950 | 47900 | 70 |
| 484 | 20240719 | 103300 | 1477730100 | 47950 | 47800 | 48000 | 47750 | 77 |
| 485 | 20240719 | 103200 | 1474036650 | 47800 | 47750 | 47800 | 47700 | 219 |
| 486 | 20240719 | 103100 | 1463579450 | 47750 | 47750 | 47750 | 47700 | 142 |
| 487 | 20240719 | 103000 | 1456799000 | 47750 | 47600 | 47750 | 47600 | 111 |
| 488 | 20240719 | 102900 | 1451499450 | 47600 | 47550 | 47750 | 47550 | 131 |
| 489 | 20240719 | 102800 | 1445249850 | 47550 | 47500 | 47600 | 47500 | 284 |
| 490 | 20240719 | 102700 | 1431750000 | 47500 | 47550 | 47550 | 47500 | 678 |
| 491 | 20240719 | 102600 | 1399527600 | 47550 | 47600 | 47600 | 47550 | 253 |
| 492 | 20240719 | 102500 | 1387490950 | 47600 | 47650 | 47650 | 47600 | 151 |
| 493 | 20240719 | 102400 | 1380299300 | 47600 | 47700 | 47700 | 47600 | 600 |
| 494 | 20240719 | 102300 | 1351696650 | 47700 | 47750 | 47800 | 47700 | 354 |
| 495 | 20240719 | 102200 | 1334793150 | 47750 | 47750 | 47800 | 47750 | 63 |
| 496 | 20240719 | 102100 | 1331784850 | 47750 | 47850 | 47850 | 47750 | 181 |
| 497 | 20240719 | 102000 | 1323131700 | 47850 | 47900 | 47900 | 47800 | 532 |
| 498 | 20240719 | 101900 | 1297673700 | 47850 | 47900 | 47900 | 47850 | 687 |
| 499 | 20240719 | 101800 | 1264785950 | 47900 | 47900 | 48000 | 47900 | 11 |
| 500 | 20240719 | 101700 | 1264258950 | 47900 | 47900 | 48000 | 47900 | 571 |
| 501 | 20240719 | 101600 | 1236878300 | 47900 | 47950 | 47950 | 47900 | 43 |
| 502 | 20240719 | 101500 | 1234817600 | 47900 | 48000 | 48000 | 47900 | 134 |
| 503 | 20240719 | 101400 | 1228390800 | 47950 | 48050 | 48050 | 47950 | 460 |
| 504 | 20240719 | 101300 | 1206318950 | 48000 | 48050 | 48050 | 48000 | 67 |
| 505 | 20240719 | 101200 | 1203100400 | 48050 | 48000 | 48050 | 48000 | 107 |
| 506 | 20240719 | 101100 | 1197964250 | 48000 | 48000 | 48000 | 48000 | 0 |
| 507 | 20240719 | 101000 | 1197964250 | 48000 | 48000 | 48000 | 47950 | 655 |
| 508 | 20240719 | 100900 | 1166536150 | 47950 | 47950 | 47950 | 47950 | 463 |
| 509 | 20240719 | 100800 | 1144335300 | 47950 | 48000 | 48000 | 47950 | 36 |
| 510 | 20240719 | 100700 | 1142607550 | 47950 | 47950 | 47950 | 47950 | 11 |
| 511 | 20240719 | 100600 | 1142080100 | 47950 | 47950 | 47950 | 47950 | 266 |
| 512 | 20240719 | 100500 | 1129325400 | 47950 | 48000 | 48000 | 47950 | 342 |
| 513 | 20240719 | 100400 | 1112910150 | 47950 | 47900 | 47950 | 47900 | 30 |
| 514 | 20240719 | 100300 | 1111472000 | 47900 | 47900 | 47900 | 47900 | 30 |
| 515 | 20240719 | 100200 | 1110035000 | 47900 | 47950 | 48000 | 47900 | 310 |
| 516 | 20240719 | 100100 | 1095171800 | 47900 | 48000 | 48000 | 47900 | 410 |
| 517 | 20240719 | 100000 | 1075523150 | 48000 | 48000 | 48000 | 48000 | 199 |
| 518 | 20240719 | 095900 | 1065971150 | 47950 | 48000 | 48000 | 47950 | 379 |
| 519 | 20240719 | 095800 | 1047786800 | 48000 | 48000 | 48050 | 48000 | 373 |
| 520 | 20240719 | 095700 | 1029882600 | 48000 | 48100 | 48100 | 48000 | 886 |
| 521 | 20240719 | 095600 | 987283700 | 48150 | 48150 | 48150 | 48150 | 405 |
| 522 | 20240719 | 095500 | 967782950 | 48300 | 48250 | 48300 | 48150 | 72 |
| 523 | 20240719 | 095400 | 964307550 | 48200 | 48400 | 48400 | 48200 | 172 |
| 524 | 20240719 | 095300 | 956001100 | 48400 | 48400 | 48400 | 48250 | 134 |
| 525 | 20240719 | 095200 | 949522500 | 48400 | 48400 | 48400 | 48200 | 191 |
| 526 | 20240719 | 095100 | 940282200 | 48400 | 48400 | 48400 | 48200 | 99 |
| 527 | 20240719 | 095000 | 935493200 | 48400 | 48250 | 48400 | 48250 | 144 |
| 528 | 20240719 | 094900 | 928529550 | 48200 | 48300 | 48300 | 48200 | 89 |
| 529 | 20240719 | 094800 | 924230950 | 48300 | 48200 | 48300 | 48150 | 71 |
| 530 | 20240719 | 094700 | 920808450 | 48150 | 48150 | 48150 | 48150 | 322 |
| 531 | 20240719 | 094600 | 905304150 | 48150 | 48300 | 48300 | 48150 | 438 |
| 532 | 20240719 | 094500 | 884193300 | 48250 | 48300 | 48300 | 48250 | 169 |
| 533 | 20240719 | 094400 | 876037350 | 48250 | 48250 | 48300 | 48250 | 356 |
| 534 | 20240719 | 094300 | 858860100 | 48300 | 48250 | 48300 | 48250 | 111 |
| 535 | 20240719 | 094200 | 853504300 | 48250 | 48250 | 48250 | 48250 | 19 |
| 536 | 20240719 | 094100 | 852587550 | 48300 | 48350 | 48350 | 48300 | 143 |
| 537 | 20240719 | 094000 | 845678700 | 48350 | 48300 | 48350 | 48300 | 90 |
| 538 | 20240719 | 093900 | 841329250 | 48300 | 48250 | 48300 | 48250 | 81 |
| 539 | 20240719 | 093800 | 837419450 | 48250 | 48250 | 48300 | 48250 | 416 |
| 540 | 20240719 | 093700 | 817347400 | 48300 | 48300 | 48300 | 48250 | 75 |
| 541 | 20240719 | 093600 | 813726750 | 48300 | 48300 | 48300 | 48300 | 33 |
| 542 | 20240719 | 093500 | 812132850 | 48300 | 48500 | 48550 | 48300 | 119 |
| 543 | 20240719 | 093400 | 806372900 | 48250 | 48450 | 48500 | 48250 | 314 |
| 544 | 20240719 | 093300 | 791209000 | 48450 | 48200 | 48550 | 48150 | 2306 |
| 545 | 20240719 | 093200 | 679531200 | 48200 | 48300 | 48300 | 48200 | 14 |
| 546 | 20240719 | 093100 | 678855600 | 48350 | 48300 | 48350 | 48050 | 592 |
| 547 | 20240719 | 093000 | 650248100 | 48300 | 48050 | 48300 | 48050 | 180 |
| 548 | 20240719 | 092900 | 641566050 | 48000 | 48000 | 48050 | 48000 | 166 |
| 549 | 20240719 | 092800 | 633595300 | 48050 | 48000 | 48050 | 48000 | 541 |
| 550 | 20240719 | 092700 | 607610650 | 48000 | 48000 | 48000 | 47950 | 268 |
| 551 | 20240719 | 092600 | 594746850 | 48000 | 48000 | 48000 | 47950 | 313 |
| 552 | 20240719 | 092500 | 579731900 | 48000 | 48100 | 48150 | 48000 | 254 |
| 553 | 20240719 | 092400 | 567538150 | 48000 | 48000 | 48050 | 48000 | 132 |
| 554 | 20240719 | 092300 | 561199150 | 48000 | 48100 | 48250 | 48000 | 534 |
| 555 | 20240719 | 092200 | 535465400 | 48100 | 48150 | 48150 | 48050 | 6 |
| 556 | 20240719 | 092100 | 535176750 | 47950 | 48100 | 48100 | 47950 | 223 |
| 557 | 20240719 | 092000 | 524482250 | 48000 | 48000 | 48000 | 47950 | 475 |
| 558 | 20240719 | 091900 | 501683700 | 47950 | 47900 | 47950 | 47900 | 90 |
| 559 | 20240719 | 091800 | 497369700 | 47900 | 48100 | 48200 | 47900 | 1311 |
| 560 | 20240719 | 091700 | 434430600 | 48100 | 48150 | 48200 | 48100 | 320 |
| 561 | 20240719 | 091600 | 419026850 | 48200 | 48300 | 48300 | 48200 | 118 |
| 562 | 20240719 | 091500 | 413331050 | 48300 | 48300 | 48350 | 48100 | 444 |
| 563 | 20240719 | 091400 | 391908750 | 48300 | 48350 | 48350 | 48100 | 191 |
| 564 | 20240719 | 091300 | 382689000 | 48350 | 48350 | 48350 | 48100 | 438 |
| 565 | 20240719 | 091200 | 361537950 | 48350 | 48300 | 48350 | 48200 | 321 |
| 566 | 20240719 | 091100 | 346031850 | 48300 | 48300 | 48300 | 48100 | 303 |
| 567 | 20240719 | 091000 | 331402250 | 48300 | 48000 | 48350 | 47950 | 865 |
| 568 | 20240719 | 090900 | 289671150 | 48000 | 48000 | 48000 | 47950 | 99 |
| 569 | 20240719 | 090800 | 284920050 | 47900 | 47800 | 47900 | 47750 | 193 |
| 570 | 20240719 | 090700 | 275678050 | 47850 | 47750 | 47850 | 47750 | 106 |
| 571 | 20240719 | 090600 | 270614500 | 47700 | 47750 | 47800 | 47700 | 257 |
| 572 | 20240719 | 090500 | 258353100 | 47750 | 47800 | 47800 | 47700 | 153 |
| 573 | 20240719 | 090400 | 251045650 | 47800 | 47700 | 47800 | 47700 | 298 |
| 574 | 20240719 | 090300 | 236801650 | 47700 | 47800 | 47800 | 47700 | 818 |
| 575 | 20240719 | 090200 | 197719250 | 47800 | 47850 | 48000 | 47800 | 305 |
| 576 | 20240719 | 090100 | 183115050 | 47800 | 47500 | 48000 | 47500 | 790 |
| 577 | 20240719 | 090000 | 145382650 | 47350 | 48250 | 48300 | 47200 | 3028 |