34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 193100 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 6397 |
| 3 | 20240717 | 193000 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 4 | 20240717 | 192900 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 5 | 20240717 | 192800 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 6 | 20240717 | 192700 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 7 | 20240717 | 192600 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 8 | 20240717 | 192500 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 9 | 20240717 | 192400 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 10 | 20240717 | 192300 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 11 | 20240717 | 192200 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 12 | 20240717 | 192100 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 13 | 20240717 | 192000 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 14 | 20240717 | 191900 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 15 | 20240717 | 191800 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 16 | 20240717 | 191700 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 17 | 20240717 | 191600 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 18 | 20240717 | 191500 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 19 | 20240717 | 191400 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 20 | 20240717 | 191300 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 21 | 20240717 | 191200 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 22 | 20240717 | 191100 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 23 | 20240717 | 191000 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 24 | 20240717 | 190900 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 25 | 20240717 | 190800 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 26 | 20240717 | 190700 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 27 | 20240717 | 190600 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 28 | 20240717 | 190500 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 29 | 20240717 | 190400 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 30 | 20240717 | 190300 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 31 | 20240717 | 190200 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 32 | 20240717 | 190100 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 6397 |
| 33 | 20240717 | 190000 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 34 | 20240717 | 185900 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 35 | 20240717 | 185800 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 36 | 20240717 | 185700 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 37 | 20240717 | 185600 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 38 | 20240717 | 185500 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 39 | 20240717 | 185400 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 40 | 20240717 | 185300 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 41 | 20240717 | 185200 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 42 | 20240717 | 185100 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 43 | 20240717 | 185000 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 44 | 20240717 | 184900 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 45 | 20240717 | 184800 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 46 | 20240717 | 184700 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 47 | 20240717 | 184600 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 48 | 20240717 | 184500 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 49 | 20240717 | 184400 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 50 | 20240717 | 184300 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 51 | 20240717 | 184200 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 52 | 20240717 | 184100 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 53 | 20240717 | 184000 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 54 | 20240717 | 183900 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 55 | 20240717 | 183800 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 56 | 20240717 | 183700 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 57 | 20240717 | 183600 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 58 | 20240717 | 183500 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 59 | 20240717 | 183400 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 60 | 20240717 | 183300 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 61 | 20240717 | 183200 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 62 | 20240717 | 183100 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 6397 |
| 63 | 20240717 | 183000 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 64 | 20240717 | 182900 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 65 | 20240717 | 182800 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 66 | 20240717 | 182700 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 67 | 20240717 | 182600 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 68 | 20240717 | 182500 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 69 | 20240717 | 182400 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 70 | 20240717 | 182300 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 71 | 20240717 | 182200 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 72 | 20240717 | 182100 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 73 | 20240717 | 182000 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 74 | 20240717 | 181900 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 75 | 20240717 | 181800 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 76 | 20240717 | 181700 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 77 | 20240717 | 181600 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 78 | 20240717 | 181500 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 79 | 20240717 | 181400 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 80 | 20240717 | 181300 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 81 | 20240717 | 181200 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 82 | 20240717 | 181100 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 83 | 20240717 | 181000 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 84 | 20240717 | 180900 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 85 | 20240717 | 180800 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 86 | 20240717 | 180700 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 87 | 20240717 | 180600 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 88 | 20240717 | 180500 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 89 | 20240717 | 180400 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 90 | 20240717 | 180300 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 91 | 20240717 | 180200 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 92 | 20240717 | 180100 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 6397 |
| 93 | 20240717 | 180000 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 94 | 20240717 | 175900 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 95 | 20240717 | 175800 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 96 | 20240717 | 175700 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 97 | 20240717 | 175600 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 98 | 20240717 | 175500 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 99 | 20240717 | 175400 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 100 | 20240717 | 175300 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 101 | 20240717 | 175200 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 102 | 20240717 | 175100 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 103 | 20240717 | 175000 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 104 | 20240717 | 174900 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 105 | 20240717 | 174800 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 106 | 20240717 | 174700 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 107 | 20240717 | 174600 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 108 | 20240717 | 174500 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 109 | 20240717 | 174400 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 110 | 20240717 | 174300 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 111 | 20240717 | 174200 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 112 | 20240717 | 174100 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 113 | 20240717 | 174000 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 114 | 20240717 | 173900 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 115 | 20240717 | 173800 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 116 | 20240717 | 173700 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 117 | 20240717 | 173600 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 118 | 20240717 | 173500 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 119 | 20240717 | 173400 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 120 | 20240717 | 173300 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 121 | 20240717 | 173200 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 122 | 20240717 | 173100 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 6397 |
| 123 | 20240717 | 173000 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 124 | 20240717 | 172900 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 125 | 20240717 | 172800 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 126 | 20240717 | 172700 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 127 | 20240717 | 172600 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 128 | 20240717 | 172500 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 129 | 20240717 | 172400 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 130 | 20240717 | 172300 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 131 | 20240717 | 172200 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 132 | 20240717 | 172100 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 133 | 20240717 | 172000 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 134 | 20240717 | 171900 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 135 | 20240717 | 171800 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 136 | 20240717 | 171700 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 137 | 20240717 | 171600 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 138 | 20240717 | 171500 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 139 | 20240717 | 171400 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 140 | 20240717 | 171300 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 141 | 20240717 | 171200 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 142 | 20240717 | 171100 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 143 | 20240717 | 171000 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 144 | 20240717 | 170900 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 145 | 20240717 | 170800 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 146 | 20240717 | 170700 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 147 | 20240717 | 170600 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 148 | 20240717 | 170500 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 149 | 20240717 | 170400 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 150 | 20240717 | 170300 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 151 | 20240717 | 170200 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 152 | 20240717 | 170100 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 6397 |
| 153 | 20240717 | 170000 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 154 | 20240717 | 165900 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 155 | 20240717 | 165800 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 156 | 20240717 | 165700 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 157 | 20240717 | 165600 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 158 | 20240717 | 165500 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 159 | 20240717 | 165400 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 160 | 20240717 | 165300 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 161 | 20240717 | 165200 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 162 | 20240717 | 165100 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 163 | 20240717 | 165000 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 164 | 20240717 | 164900 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 165 | 20240717 | 164800 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 166 | 20240717 | 164700 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 167 | 20240717 | 164600 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 168 | 20240717 | 164500 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 169 | 20240717 | 164400 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 170 | 20240717 | 164300 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 171 | 20240717 | 164200 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 172 | 20240717 | 164100 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 173 | 20240717 | 164000 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 174 | 20240717 | 163900 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 175 | 20240717 | 163800 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 176 | 20240717 | 163700 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 177 | 20240717 | 163600 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 178 | 20240717 | 163500 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 179 | 20240717 | 163400 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 180 | 20240717 | 163300 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 181 | 20240717 | 163200 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 182 | 20240717 | 163100 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 6397 |
| 183 | 20240717 | 163000 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 184 | 20240717 | 162900 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 185 | 20240717 | 162800 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 186 | 20240717 | 162700 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 187 | 20240717 | 162600 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 188 | 20240717 | 162500 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 189 | 20240717 | 162400 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 190 | 20240717 | 162300 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 191 | 20240717 | 162200 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 192 | 20240717 | 162100 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 193 | 20240717 | 162000 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 194 | 20240717 | 161900 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 195 | 20240717 | 161800 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 196 | 20240717 | 161700 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 197 | 20240717 | 161600 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 198 | 20240717 | 161500 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 199 | 20240717 | 161400 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 200 | 20240717 | 161300 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 201 | 20240717 | 161200 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 202 | 20240717 | 161100 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 203 | 20240717 | 161000 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 204 | 20240717 | 160900 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 205 | 20240717 | 160800 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 206 | 20240717 | 160700 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 207 | 20240717 | 160600 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 208 | 20240717 | 160500 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 209 | 20240717 | 160400 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 210 | 20240717 | 160300 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 211 | 20240717 | 160200 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 212 | 20240717 | 160100 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 6397 |
| 213 | 20240717 | 160000 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 214 | 20240717 | 155900 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 215 | 20240717 | 155800 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 216 | 20240717 | 155700 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 217 | 20240717 | 155600 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 218 | 20240717 | 155500 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 219 | 20240717 | 155400 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 220 | 20240717 | 155300 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 221 | 20240717 | 155200 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 222 | 20240717 | 155100 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 223 | 20240717 | 155000 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 224 | 20240717 | 154900 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 225 | 20240717 | 154800 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 226 | 20240717 | 154700 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 227 | 20240717 | 154600 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 228 | 20240717 | 154500 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 229 | 20240717 | 154400 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 230 | 20240717 | 154300 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 231 | 20240717 | 154200 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 232 | 20240717 | 154100 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 233 | 20240717 | 154000 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 234 | 20240717 | 153900 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 235 | 20240717 | 153800 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 236 | 20240717 | 153700 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 237 | 20240717 | 153600 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 238 | 20240717 | 153500 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 239 | 20240717 | 153400 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 240 | 20240717 | 153300 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 241 | 20240717 | 153200 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 0 |
| 242 | 20240717 | 153100 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 6397 |
| 243 | 20240717 | 153000 | 27802481750 | 27800 | 27800 | 27800 | 27800 | 6397 |
| 244 | 20240717 | 152900 | 27624645150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 245 | 20240717 | 152800 | 27624645150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 246 | 20240717 | 152700 | 27624645150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 247 | 20240717 | 152600 | 27624645150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 248 | 20240717 | 152500 | 27624645150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 249 | 20240717 | 152400 | 27624645150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 250 | 20240717 | 152300 | 27624645150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 251 | 20240717 | 152200 | 27624645150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 252 | 20240717 | 152100 | 27624645150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 253 | 20240717 | 152000 | 27624645150 | 27750 | 27750 | 27750 | 27750 | 0 |
| 254 | 20240717 | 151900 | 27624645150 | 27750 | 27700 | 27800 | 27700 | 1913 |
| 255 | 20240717 | 151800 | 27571563600 | 27750 | 27650 | 27800 | 27650 | 1278 |
| 256 | 20240717 | 151700 | 27536131850 | 27650 | 27750 | 27750 | 27650 | 1738 |
| 257 | 20240717 | 151600 | 27487994500 | 27750 | 27700 | 27750 | 27650 | 2250 |
| 258 | 20240717 | 151500 | 27425697100 | 27650 | 27650 | 27700 | 27650 | 595 |
| 259 | 20240717 | 151400 | 27409228600 | 27650 | 27650 | 27700 | 27650 | 1290 |
| 260 | 20240717 | 151300 | 27373545600 | 27700 | 27650 | 27700 | 27650 | 1531 |
| 261 | 20240717 | 151200 | 27331160850 | 27650 | 27700 | 27700 | 27650 | 1025 |
| 262 | 20240717 | 151100 | 27302772200 | 27700 | 27750 | 27750 | 27700 | 426 |
| 263 | 20240717 | 151000 | 27290952900 | 27750 | 27700 | 27750 | 27700 | 1304 |
| 264 | 20240717 | 150900 | 27254819750 | 27700 | 27700 | 27750 | 27700 | 236 |
| 265 | 20240717 | 150800 | 27248279800 | 27700 | 27750 | 27750 | 27700 | 246 |
| 266 | 20240717 | 150700 | 27241459200 | 27650 | 27600 | 27700 | 27550 | 3903 |
| 267 | 20240717 | 150600 | 27133784800 | 27550 | 27600 | 27600 | 27550 | 686 |
| 268 | 20240717 | 150500 | 27114884850 | 27600 | 27550 | 27600 | 27550 | 614 |
| 269 | 20240717 | 150400 | 27097968500 | 27600 | 27550 | 27600 | 27550 | 165 |
| 270 | 20240717 | 150300 | 27093422550 | 27550 | 27600 | 27600 | 27550 | 909 |
| 271 | 20240717 | 150200 | 27068351150 | 27600 | 27600 | 27650 | 27550 | 635 |
| 272 | 20240717 | 150100 | 27050823100 | 27600 | 27550 | 27650 | 27550 | 102 |
| 273 | 20240717 | 150000 | 27048005450 | 27650 | 27550 | 27650 | 27550 | 583 |
| 274 | 20240717 | 145900 | 27031920350 | 27650 | 27650 | 27650 | 27550 | 462 |
| 275 | 20240717 | 145800 | 27019156450 | 27650 | 27750 | 27750 | 27650 | 187 |
| 276 | 20240717 | 145700 | 27013981750 | 27750 | 27800 | 27800 | 27700 | 948 |
| 277 | 20240717 | 145600 | 26987655200 | 27800 | 27800 | 27850 | 27750 | 913 |
| 278 | 20240717 | 145500 | 26962285600 | 27800 | 27650 | 27800 | 27650 | 2045 |
| 279 | 20240717 | 145400 | 26905617350 | 27600 | 27600 | 27650 | 27600 | 866 |
| 280 | 20240717 | 145300 | 26881698550 | 27600 | 27550 | 27650 | 27550 | 253 |
| 281 | 20240717 | 145200 | 26874714750 | 27550 | 27550 | 27550 | 27500 | 667 |
| 282 | 20240717 | 145100 | 26856351800 | 27500 | 27500 | 27550 | 27450 | 477 |
| 283 | 20240717 | 145000 | 26843231750 | 27500 | 27500 | 27550 | 27450 | 788 |
| 284 | 20240717 | 144900 | 26821574900 | 27500 | 27500 | 27550 | 27450 | 1717 |
| 285 | 20240717 | 144800 | 26774387800 | 27500 | 27500 | 27500 | 27500 | 3156 |
| 286 | 20240717 | 144700 | 26687597800 | 27500 | 27550 | 27550 | 27500 | 479 |
| 287 | 20240717 | 144600 | 26674414500 | 27550 | 27550 | 27600 | 27550 | 935 |
| 288 | 20240717 | 144500 | 26648654750 | 27600 | 27550 | 27600 | 27550 | 1915 |
| 289 | 20240717 | 144400 | 26595875450 | 27600 | 27600 | 27600 | 27550 | 1224 |
| 290 | 20240717 | 144300 | 26562103300 | 27600 | 27600 | 27650 | 27550 | 2764 |
| 291 | 20240717 | 144200 | 26485827250 | 27600 | 27650 | 27650 | 27600 | 978 |
| 292 | 20240717 | 144100 | 26458831900 | 27650 | 27650 | 27700 | 27650 | 1365 |
| 293 | 20240717 | 144000 | 26421089400 | 27650 | 27650 | 27700 | 27600 | 1017 |
| 294 | 20240717 | 143900 | 26392982700 | 27700 | 27600 | 27700 | 27600 | 1072 |
| 295 | 20240717 | 143800 | 26363351450 | 27650 | 27600 | 27650 | 27600 | 290 |
| 296 | 20240717 | 143700 | 26355342450 | 27600 | 27600 | 27600 | 27550 | 227 |
| 297 | 20240717 | 143600 | 26349077300 | 27550 | 27550 | 27600 | 27550 | 702 |
| 298 | 20240717 | 143500 | 26329720400 | 27550 | 27550 | 27550 | 27550 | 687 |
| 299 | 20240717 | 143400 | 26310793550 | 27550 | 27550 | 27600 | 27500 | 552 |
| 300 | 20240717 | 143300 | 26295592850 | 27550 | 27650 | 27650 | 27550 | 1239 |
| 301 | 20240717 | 143200 | 26261406900 | 27600 | 27650 | 27650 | 27600 | 227 |
| 302 | 20240717 | 143100 | 26255137650 | 27650 | 27650 | 27700 | 27650 | 637 |
| 303 | 20240717 | 143000 | 26237521400 | 27700 | 27700 | 27700 | 27650 | 88 |
| 304 | 20240717 | 142900 | 26235086300 | 27700 | 27600 | 27700 | 27550 | 550 |
| 305 | 20240717 | 142800 | 26219918900 | 27500 | 27550 | 27550 | 27500 | 3735 |
| 306 | 20240717 | 142700 | 26117049950 | 27550 | 27550 | 27600 | 27550 | 247 |
| 307 | 20240717 | 142600 | 26110240500 | 27550 | 27600 | 27650 | 27550 | 2531 |
| 308 | 20240717 | 142500 | 26040386600 | 27650 | 27650 | 27700 | 27600 | 822 |
| 309 | 20240717 | 142400 | 26017676200 | 27650 | 27650 | 27700 | 27650 | 551 |
| 310 | 20240717 | 142300 | 26002441000 | 27600 | 27700 | 27700 | 27600 | 772 |
| 311 | 20240717 | 142200 | 25981094450 | 27700 | 27650 | 27700 | 27650 | 595 |
| 312 | 20240717 | 142100 | 25964626700 | 27650 | 27700 | 27750 | 27600 | 1783 |
| 313 | 20240717 | 142000 | 25915330150 | 27700 | 27700 | 27750 | 27700 | 426 |
| 314 | 20240717 | 141900 | 25903516250 | 27700 | 27750 | 27800 | 27700 | 819 |
| 315 | 20240717 | 141800 | 25880798950 | 27750 | 27750 | 27750 | 27750 | 48 |
| 316 | 20240717 | 141700 | 25879466950 | 27750 | 27750 | 27800 | 27700 | 567 |
| 317 | 20240717 | 141600 | 25863749950 | 27800 | 27700 | 27800 | 27700 | 426 |
| 318 | 20240717 | 141500 | 25851908000 | 27750 | 27800 | 27800 | 27750 | 28 |
| 319 | 20240717 | 141400 | 25851129700 | 27700 | 27750 | 27750 | 27700 | 600 |
| 320 | 20240717 | 141300 | 25834507200 | 27750 | 27750 | 27750 | 27700 | 1716 |
| 321 | 20240717 | 141200 | 25786918900 | 27700 | 27700 | 27750 | 27700 | 459 |
| 322 | 20240717 | 141100 | 25774203850 | 27750 | 27750 | 27800 | 27750 | 214 |
| 323 | 20240717 | 141000 | 25768264350 | 27700 | 27700 | 27800 | 27700 | 795 |
| 324 | 20240717 | 140900 | 25746230600 | 27800 | 27750 | 27800 | 27750 | 412 |
| 325 | 20240717 | 140800 | 25734797500 | 27750 | 27750 | 27800 | 27750 | 646 |
| 326 | 20240717 | 140700 | 25716870500 | 27750 | 27750 | 27800 | 27750 | 301 |
| 327 | 20240717 | 140600 | 25708517650 | 27750 | 27750 | 27800 | 27750 | 175 |
| 328 | 20240717 | 140500 | 25703661350 | 27850 | 27850 | 27850 | 27750 | 294 |
| 329 | 20240717 | 140400 | 25695479500 | 27750 | 27850 | 27850 | 27750 | 727 |
| 330 | 20240717 | 140300 | 25675277550 | 27800 | 27850 | 27850 | 27800 | 148 |
| 331 | 20240717 | 140200 | 25671157250 | 27850 | 27850 | 27850 | 27800 | 306 |
| 332 | 20240717 | 140100 | 25662635200 | 27800 | 27800 | 27850 | 27800 | 89 |
| 333 | 20240717 | 140000 | 25660160500 | 27800 | 27900 | 27900 | 27800 | 398 |
| 334 | 20240717 | 135900 | 25649085200 | 27850 | 27900 | 28000 | 27850 | 1050 |
| 335 | 20240717 | 135800 | 25619783750 | 27900 | 27950 | 28000 | 27850 | 1809 |
| 336 | 20240717 | 135700 | 25569217000 | 28000 | 27900 | 28000 | 27900 | 251 |
| 337 | 20240717 | 135600 | 25562204300 | 27900 | 27950 | 27950 | 27850 | 1555 |
| 338 | 20240717 | 135500 | 25518824250 | 27900 | 27900 | 28000 | 27850 | 676 |
| 339 | 20240717 | 135400 | 25499953900 | 27900 | 27750 | 27900 | 27750 | 515 |
| 340 | 20240717 | 135300 | 25485649900 | 27750 | 27750 | 27800 | 27750 | 161 |
| 341 | 20240717 | 135200 | 25481182100 | 27800 | 27950 | 27950 | 27800 | 3396 |
| 342 | 20240717 | 135100 | 25386657600 | 27900 | 27950 | 27950 | 27900 | 657 |
| 343 | 20240717 | 135000 | 25368310350 | 28000 | 27900 | 28000 | 27850 | 1799 |
| 344 | 20240717 | 134900 | 25318072050 | 27900 | 27850 | 27900 | 27850 | 178 |
| 345 | 20240717 | 134800 | 25313111950 | 27850 | 27900 | 27900 | 27850 | 183 |
| 346 | 20240717 | 134700 | 25308008100 | 27900 | 27850 | 27900 | 27850 | 117 |
| 347 | 20240717 | 134600 | 25304749550 | 27850 | 27800 | 27850 | 27800 | 57 |
| 348 | 20240717 | 134500 | 25303162150 | 27800 | 27800 | 27800 | 27800 | 412 |
| 349 | 20240717 | 134400 | 25291708550 | 27800 | 27950 | 27950 | 27800 | 2931 |
| 350 | 20240717 | 134300 | 25210082600 | 27950 | 27900 | 27950 | 27850 | 1254 |
| 351 | 20240717 | 134200 | 25175095050 | 27900 | 28000 | 28000 | 27900 | 1079 |
| 352 | 20240717 | 134100 | 25144951800 | 27950 | 27900 | 28000 | 27900 | 266 |
| 353 | 20240717 | 134000 | 25137519700 | 27900 | 27900 | 28000 | 27900 | 889 |
| 354 | 20240717 | 133900 | 25112685750 | 27900 | 27950 | 27950 | 27900 | 124 |
| 355 | 20240717 | 133800 | 25109225100 | 27900 | 27850 | 27900 | 27850 | 468 |
| 356 | 20240717 | 133700 | 25096179900 | 27900 | 27700 | 27900 | 27700 | 662 |
| 357 | 20240717 | 133600 | 25077727000 | 27700 | 27850 | 27850 | 27700 | 1507 |
| 358 | 20240717 | 133500 | 25035808650 | 27800 | 27850 | 27850 | 27750 | 1140 |
| 359 | 20240717 | 133400 | 25004124350 | 27850 | 27850 | 27850 | 27800 | 172 |
| 360 | 20240717 | 133300 | 24999334900 | 27900 | 27900 | 27900 | 27850 | 533 |
| 361 | 20240717 | 133200 | 24984488600 | 27850 | 27900 | 27900 | 27850 | 606 |
| 362 | 20240717 | 133100 | 24967598500 | 27900 | 27750 | 27900 | 27750 | 1213 |
| 363 | 20240717 | 133000 | 24933872650 | 27750 | 27650 | 27750 | 27650 | 1135 |
| 364 | 20240717 | 132900 | 24902408200 | 27650 | 27600 | 27700 | 27600 | 344 |
| 365 | 20240717 | 132800 | 24892901600 | 27600 | 27600 | 27650 | 27600 | 531 |
| 366 | 20240717 | 132700 | 24878233900 | 27600 | 27600 | 27650 | 27600 | 1553 |
| 367 | 20240717 | 132600 | 24835371000 | 27600 | 27650 | 27650 | 27600 | 3348 |
| 368 | 20240717 | 132500 | 24742857950 | 27650 | 27650 | 27700 | 27650 | 1712 |
| 369 | 20240717 | 132400 | 24695518400 | 27650 | 27700 | 27700 | 27650 | 1449 |
| 370 | 20240717 | 132300 | 24655404600 | 27700 | 27650 | 27750 | 27650 | 769 |
| 371 | 20240717 | 132200 | 24634100500 | 27650 | 27650 | 27700 | 27650 | 375 |
| 372 | 20240717 | 132100 | 24623722300 | 27650 | 27700 | 27700 | 27650 | 1231 |
| 373 | 20240717 | 132000 | 24589659550 | 27700 | 27700 | 27750 | 27650 | 612 |
| 374 | 20240717 | 131900 | 24572712300 | 27700 | 27700 | 27750 | 27700 | 782 |
| 375 | 20240717 | 131800 | 24551043300 | 27700 | 27750 | 27750 | 27700 | 354 |
| 376 | 20240717 | 131700 | 24541222200 | 27750 | 27750 | 27750 | 27750 | 466 |
| 377 | 20240717 | 131600 | 24528290700 | 27750 | 27750 | 27800 | 27700 | 585 |
| 378 | 20240717 | 131500 | 24512067500 | 27800 | 27750 | 27800 | 27700 | 335 |
| 379 | 20240717 | 131400 | 24502771600 | 27750 | 27750 | 27800 | 27700 | 819 |
| 380 | 20240717 | 131300 | 24480067700 | 27700 | 27750 | 27800 | 27700 | 1587 |
| 381 | 20240717 | 131200 | 24436088750 | 27750 | 27800 | 27800 | 27750 | 593 |
| 382 | 20240717 | 131100 | 24419619950 | 27750 | 27800 | 27800 | 27700 | 1973 |
| 383 | 20240717 | 131000 | 24364887950 | 27800 | 27800 | 27850 | 27800 | 2241 |
| 384 | 20240717 | 130900 | 24302583650 | 27800 | 27800 | 27850 | 27800 | 635 |
| 385 | 20240717 | 130800 | 24284930100 | 27850 | 27850 | 27850 | 27850 | 1147 |
| 386 | 20240717 | 130700 | 24252986150 | 27850 | 27850 | 27900 | 27850 | 448 |
| 387 | 20240717 | 130600 | 24240501750 | 27900 | 27950 | 27950 | 27850 | 1228 |
| 388 | 20240717 | 130500 | 24206206800 | 27950 | 27900 | 28000 | 27900 | 1750 |
| 389 | 20240717 | 130400 | 24157286600 | 27900 | 27900 | 27950 | 27900 | 487 |
| 390 | 20240717 | 130300 | 24143675950 | 27850 | 27950 | 27950 | 27850 | 2051 |
| 391 | 20240717 | 130200 | 24086482300 | 27900 | 27950 | 27950 | 27900 | 567 |
| 392 | 20240717 | 130100 | 24070654750 | 27950 | 27950 | 28000 | 27850 | 2218 |
| 393 | 20240717 | 130000 | 24008717750 | 27950 | 28000 | 28000 | 27950 | 512 |
| 394 | 20240717 | 125900 | 23994404150 | 28000 | 28000 | 28000 | 27950 | 1106 |
| 395 | 20240717 | 125800 | 23963442900 | 28000 | 28000 | 28050 | 28000 | 1195 |
| 396 | 20240717 | 125700 | 23929961350 | 28000 | 27950 | 28050 | 27950 | 844 |
| 397 | 20240717 | 125600 | 23906317850 | 28000 | 27950 | 28050 | 27950 | 1460 |
| 398 | 20240717 | 125500 | 23865424400 | 27950 | 27950 | 28000 | 27700 | 5842 |
| 399 | 20240717 | 125400 | 23702827300 | 27950 | 28000 | 28000 | 27950 | 2305 |
| 400 | 20240717 | 125300 | 23638379300 | 28000 | 28050 | 28050 | 28000 | 1072 |
| 401 | 20240717 | 125200 | 23608343600 | 28050 | 28000 | 28050 | 28000 | 627 |
| 402 | 20240717 | 125100 | 23590776200 | 27950 | 27950 | 28000 | 27950 | 922 |
| 403 | 20240717 | 125000 | 23564995600 | 27950 | 28000 | 28050 | 27900 | 8394 |
| 404 | 20240717 | 124900 | 23329857050 | 28000 | 28050 | 28200 | 28000 | 5373 |
| 405 | 20240717 | 124800 | 23179311000 | 28050 | 28150 | 28150 | 28050 | 2046 |
| 406 | 20240717 | 124700 | 23121790650 | 28200 | 28150 | 28200 | 28100 | 559 |
| 407 | 20240717 | 124600 | 23106049900 | 28150 | 28150 | 28200 | 28100 | 921 |
| 408 | 20240717 | 124500 | 23080116250 | 28150 | 28150 | 28150 | 28050 | 1910 |
| 409 | 20240717 | 124400 | 23026407450 | 28150 | 28100 | 28150 | 28100 | 2973 |
| 410 | 20240717 | 124300 | 22942849650 | 28150 | 28150 | 28150 | 28100 | 974 |
| 411 | 20240717 | 124200 | 22915436850 | 28150 | 28100 | 28150 | 28100 | 1096 |
| 412 | 20240717 | 124100 | 22884623200 | 28150 | 28150 | 28150 | 28100 | 2410 |
| 413 | 20240717 | 124000 | 22816851400 | 28200 | 28100 | 28200 | 28100 | 544 |
| 414 | 20240717 | 123900 | 22801530900 | 28100 | 28300 | 28300 | 28100 | 2632 |
| 415 | 20240717 | 123800 | 22727353350 | 28300 | 28250 | 28300 | 28250 | 1607 |
| 416 | 20240717 | 123700 | 22681909500 | 28200 | 28150 | 28250 | 28150 | 2989 |
| 417 | 20240717 | 123600 | 22597691750 | 28150 | 28250 | 28250 | 28150 | 1510 |
| 418 | 20240717 | 123500 | 22555105900 | 28150 | 28150 | 28300 | 28150 | 1902 |
| 419 | 20240717 | 123400 | 22501491050 | 28300 | 28250 | 28350 | 28150 | 5505 |
| 420 | 20240717 | 123300 | 22345889650 | 28250 | 28250 | 28300 | 28200 | 3562 |
| 421 | 20240717 | 123200 | 22245312400 | 28250 | 28300 | 28300 | 28200 | 3794 |
| 422 | 20240717 | 123100 | 22138092800 | 28300 | 28250 | 28300 | 28200 | 2116 |
| 423 | 20240717 | 123000 | 22078257300 | 28250 | 28400 | 28450 | 28250 | 5746 |
| 424 | 20240717 | 122900 | 21915505850 | 28400 | 28550 | 28600 | 28350 | 10949 |
| 425 | 20240717 | 122800 | 21603875800 | 28500 | 28600 | 28650 | 28450 | 14090 |
| 426 | 20240717 | 122700 | 21201501900 | 28650 | 28450 | 28750 | 28400 | 21607 |
| 427 | 20240717 | 122600 | 20583538100 | 28500 | 28300 | 28550 | 28300 | 12591 |
| 428 | 20240717 | 122500 | 20225004750 | 28300 | 28250 | 28300 | 28250 | 2076 |
| 429 | 20240717 | 122400 | 20166256900 | 28250 | 28150 | 28300 | 28150 | 1833 |
| 430 | 20240717 | 122300 | 20114487400 | 28200 | 28300 | 28350 | 28200 | 3907 |
| 431 | 20240717 | 122200 | 20004096600 | 28300 | 28150 | 28300 | 28150 | 6086 |
| 432 | 20240717 | 122100 | 19832436800 | 28150 | 27950 | 28150 | 27950 | 3599 |
| 433 | 20240717 | 122000 | 19731411750 | 27950 | 27900 | 27950 | 27900 | 299 |
| 434 | 20240717 | 121900 | 19723058400 | 27950 | 27900 | 28000 | 27900 | 3155 |
| 435 | 20240717 | 121800 | 19634882250 | 27900 | 27900 | 27950 | 27900 | 1139 |
| 436 | 20240717 | 121700 | 19603100650 | 27900 | 28000 | 28000 | 27900 | 1242 |
| 437 | 20240717 | 121600 | 19568351000 | 28000 | 27950 | 28000 | 27900 | 2360 |
| 438 | 20240717 | 121500 | 19502372050 | 28000 | 28000 | 28100 | 27950 | 3413 |
| 439 | 20240717 | 121400 | 19406742600 | 28050 | 28100 | 28150 | 28000 | 1995 |
| 440 | 20240717 | 121300 | 19350681800 | 28100 | 28150 | 28200 | 28100 | 6543 |
| 441 | 20240717 | 121200 | 19166516700 | 28100 | 28100 | 28150 | 28100 | 2681 |
| 442 | 20240717 | 121100 | 19091153250 | 28100 | 28100 | 28100 | 28000 | 1277 |
| 443 | 20240717 | 121000 | 19055272650 | 28100 | 28050 | 28100 | 28000 | 3497 |
| 444 | 20240717 | 120900 | 18957293650 | 28000 | 28000 | 28100 | 28000 | 2559 |
| 445 | 20240717 | 120800 | 18885468600 | 28000 | 28000 | 28100 | 27950 | 5235 |
| 446 | 20240717 | 120700 | 18739020350 | 28000 | 27950 | 28100 | 27950 | 4868 |
| 447 | 20240717 | 120600 | 18602559150 | 27950 | 27950 | 28000 | 27900 | 2746 |
| 448 | 20240717 | 120500 | 18525773900 | 27950 | 27950 | 28000 | 27850 | 4272 |
| 449 | 20240717 | 120400 | 18406522800 | 27900 | 27800 | 27950 | 27800 | 1623 |
| 450 | 20240717 | 120300 | 18361279700 | 27850 | 27800 | 27850 | 27800 | 2185 |
| 451 | 20240717 | 120200 | 18300431200 | 27850 | 27600 | 27850 | 27600 | 3158 |
| 452 | 20240717 | 120100 | 18212850600 | 27650 | 27650 | 27650 | 27550 | 2516 |
| 453 | 20240717 | 120000 | 18143459800 | 27650 | 27650 | 27700 | 27600 | 2386 |
| 454 | 20240717 | 115900 | 18077543250 | 27700 | 27750 | 27750 | 27650 | 505 |
| 455 | 20240717 | 115800 | 18063555350 | 27750 | 27700 | 27750 | 27700 | 347 |
| 456 | 20240717 | 115700 | 18053941250 | 27700 | 27750 | 27750 | 27700 | 638 |
| 457 | 20240717 | 115600 | 18036260650 | 27750 | 27700 | 27750 | 27700 | 567 |
| 458 | 20240717 | 115500 | 18020550200 | 27700 | 27750 | 27750 | 27700 | 348 |
| 459 | 20240717 | 115400 | 18010901800 | 27700 | 27750 | 27750 | 27650 | 1084 |
| 460 | 20240717 | 115300 | 17980875200 | 27750 | 27750 | 27800 | 27650 | 1773 |
| 461 | 20240717 | 115200 | 17931758400 | 27700 | 27750 | 27750 | 27650 | 1325 |
| 462 | 20240717 | 115100 | 17895060000 | 27700 | 27800 | 27800 | 27700 | 617 |
| 463 | 20240717 | 115000 | 17877940650 | 27800 | 27700 | 27800 | 27700 | 1805 |
| 464 | 20240717 | 114900 | 17827906700 | 27700 | 27800 | 27850 | 27700 | 3838 |
| 465 | 20240717 | 114800 | 17721304750 | 27850 | 27800 | 27900 | 27750 | 6277 |
| 466 | 20240717 | 114700 | 17546528700 | 27750 | 27650 | 27750 | 27600 | 4087 |
| 467 | 20240717 | 114600 | 17433555750 | 27650 | 27600 | 27650 | 27550 | 5048 |
| 468 | 20240717 | 114500 | 17294257700 | 27550 | 27650 | 27700 | 27400 | 6379 |
| 469 | 20240717 | 114400 | 17118649100 | 27600 | 27750 | 27850 | 27500 | 7476 |
| 470 | 20240717 | 114300 | 16912050000 | 27850 | 27850 | 27900 | 27750 | 4507 |
| 471 | 20240717 | 114200 | 16786601550 | 27850 | 27850 | 27950 | 27800 | 10581 |
| 472 | 20240717 | 114100 | 16491716100 | 27850 | 28250 | 28300 | 27600 | 22674 |
| 473 | 20240717 | 114000 | 15857407150 | 28250 | 28250 | 28300 | 28050 | 11105 |
| 474 | 20240717 | 113900 | 15544355100 | 28200 | 28650 | 28650 | 28200 | 28681 |
| 475 | 20240717 | 113800 | 14728689100 | 28650 | 28300 | 28650 | 28150 | 36346 |
| 476 | 20240717 | 113700 | 13694883900 | 28300 | 28050 | 28400 | 27950 | 22683 |
| 477 | 20240717 | 113600 | 13054058550 | 28050 | 27750 | 28050 | 27700 | 17883 |
| 478 | 20240717 | 113500 | 12554688300 | 27800 | 27800 | 27850 | 27700 | 8296 |
| 479 | 20240717 | 113400 | 12324171400 | 27800 | 27700 | 27800 | 27700 | 6495 |
| 480 | 20240717 | 113300 | 12143988100 | 27700 | 27600 | 27700 | 27600 | 4548 |
| 481 | 20240717 | 113200 | 12018205100 | 27600 | 27550 | 27600 | 27550 | 2053 |
| 482 | 20240717 | 113100 | 11961551600 | 27550 | 27550 | 27550 | 27550 | 1348 |
| 483 | 20240717 | 113000 | 11924414200 | 27550 | 27500 | 27550 | 27500 | 911 |
| 484 | 20240717 | 112900 | 11899332000 | 27500 | 27500 | 27550 | 27450 | 1975 |
| 485 | 20240717 | 112800 | 11844957350 | 27500 | 27600 | 27600 | 27450 | 3093 |
| 486 | 20240717 | 112700 | 11759874750 | 27600 | 27600 | 27600 | 27550 | 1793 |
| 487 | 20240717 | 112600 | 11710408500 | 27600 | 27450 | 27600 | 27450 | 2145 |
| 488 | 20240717 | 112500 | 11651311550 | 27500 | 27400 | 27500 | 27400 | 475 |
| 489 | 20240717 | 112400 | 11638272950 | 27500 | 27550 | 27600 | 27400 | 5933 |
| 490 | 20240717 | 112300 | 11475239700 | 27550 | 27500 | 27600 | 27500 | 1971 |
| 491 | 20240717 | 112200 | 11420973150 | 27500 | 27450 | 27500 | 27450 | 841 |
| 492 | 20240717 | 112100 | 11397863050 | 27450 | 27450 | 27500 | 27400 | 4147 |
| 493 | 20240717 | 112000 | 11284011900 | 27450 | 27500 | 27500 | 27400 | 2943 |
| 494 | 20240717 | 111900 | 11203173950 | 27500 | 27400 | 27500 | 27350 | 4411 |
| 495 | 20240717 | 111800 | 11082253750 | 27400 | 27400 | 27500 | 27400 | 2891 |
| 496 | 20240717 | 111700 | 11002965700 | 27400 | 27300 | 27400 | 27300 | 770 |
| 497 | 20240717 | 111600 | 10981913350 | 27250 | 27300 | 27350 | 27250 | 242 |
| 498 | 20240717 | 111500 | 10975311350 | 27350 | 27300 | 27400 | 27250 | 2345 |
| 499 | 20240717 | 111400 | 10911211350 | 27350 | 27300 | 27350 | 27250 | 1358 |
| 500 | 20240717 | 111300 | 10874103650 | 27250 | 27100 | 27300 | 27050 | 3993 |
| 501 | 20240717 | 111200 | 10765466550 | 27100 | 27150 | 27150 | 27100 | 335 |
| 502 | 20240717 | 111100 | 10756381400 | 27100 | 27150 | 27150 | 27100 | 823 |
| 503 | 20240717 | 111000 | 10734038800 | 27150 | 27050 | 27150 | 27050 | 248 |
| 504 | 20240717 | 110900 | 10727313450 | 27050 | 27100 | 27100 | 27050 | 91 |
| 505 | 20240717 | 110800 | 10724847400 | 27050 | 27100 | 27150 | 27050 | 331 |
| 506 | 20240717 | 110700 | 10715882200 | 27100 | 27100 | 27100 | 27100 | 707 |
| 507 | 20240717 | 110600 | 10696722500 | 27100 | 27150 | 27150 | 27050 | 878 |
| 508 | 20240717 | 110500 | 10672929950 | 27150 | 27150 | 27150 | 27100 | 313 |
| 509 | 20240717 | 110400 | 10664437000 | 27150 | 27100 | 27150 | 27100 | 761 |
| 510 | 20240717 | 110300 | 10643806350 | 27150 | 27200 | 27200 | 27100 | 1208 |
| 511 | 20240717 | 110200 | 10611022950 | 27200 | 27150 | 27200 | 27150 | 1576 |
| 512 | 20240717 | 110100 | 10568176750 | 27150 | 27050 | 27150 | 27050 | 683 |
| 513 | 20240717 | 110000 | 10549658750 | 27100 | 27050 | 27100 | 27000 | 875 |
| 514 | 20240717 | 105900 | 10526001700 | 27050 | 27000 | 27100 | 27000 | 2853 |
| 515 | 20240717 | 105800 | 10448914000 | 27050 | 27100 | 27100 | 27000 | 1659 |
| 516 | 20240717 | 105700 | 10404073300 | 27100 | 27200 | 27200 | 27050 | 6303 |
| 517 | 20240717 | 105600 | 10233036600 | 27150 | 27050 | 27150 | 27050 | 3361 |
| 518 | 20240717 | 105500 | 10141903450 | 27100 | 27050 | 27100 | 27050 | 2714 |
| 519 | 20240717 | 105400 | 10068457200 | 27050 | 26950 | 27050 | 26950 | 3577 |
| 520 | 20240717 | 105300 | 9971936300 | 26950 | 26900 | 26950 | 26850 | 972 |
| 521 | 20240717 | 105200 | 9945787100 | 26850 | 26900 | 26950 | 26850 | 2195 |
| 522 | 20240717 | 105100 | 9886707150 | 26850 | 26850 | 26900 | 26800 | 827 |
| 523 | 20240717 | 105000 | 9864508100 | 26850 | 26900 | 26950 | 26850 | 980 |
| 524 | 20240717 | 104900 | 9838145950 | 26900 | 26800 | 26950 | 26800 | 3232 |
| 525 | 20240717 | 104800 | 9751227850 | 26800 | 26650 | 26800 | 26650 | 3458 |
| 526 | 20240717 | 104700 | 9658835700 | 26600 | 26700 | 26700 | 26600 | 2202 |
| 527 | 20240717 | 104600 | 9600093500 | 26700 | 26650 | 26700 | 26650 | 141 |
| 528 | 20240717 | 104500 | 9596334900 | 26700 | 26650 | 26700 | 26650 | 1334 |
| 529 | 20240717 | 104400 | 9560718150 | 26650 | 26650 | 26650 | 26550 | 1433 |
| 530 | 20240717 | 104300 | 9522575000 | 26600 | 26500 | 26600 | 26500 | 561 |
| 531 | 20240717 | 104200 | 9507675700 | 26550 | 26550 | 26600 | 26550 | 1519 |
| 532 | 20240717 | 104100 | 9467345700 | 26600 | 26600 | 26600 | 26600 | 305 |
| 533 | 20240717 | 104000 | 9459232700 | 26550 | 26550 | 26600 | 26550 | 270 |
| 534 | 20240717 | 103900 | 9452062750 | 26550 | 26650 | 26650 | 26550 | 749 |
| 535 | 20240717 | 103800 | 9432151550 | 26650 | 26650 | 26650 | 26600 | 472 |
| 536 | 20240717 | 103700 | 9419573600 | 26650 | 26600 | 26650 | 26600 | 1646 |
| 537 | 20240717 | 103600 | 9375765200 | 26600 | 26600 | 26650 | 26600 | 910 |
| 538 | 20240717 | 103500 | 9351547750 | 26600 | 26600 | 26650 | 26600 | 204 |
| 539 | 20240717 | 103400 | 9346121250 | 26600 | 26600 | 26600 | 26600 | 215 |
| 540 | 20240717 | 103300 | 9340402250 | 26600 | 26700 | 26700 | 26600 | 3577 |
| 541 | 20240717 | 103200 | 9245052750 | 26700 | 26750 | 26750 | 26650 | 1208 |
| 542 | 20240717 | 103100 | 9212807650 | 26700 | 26650 | 26750 | 26600 | 2757 |
| 543 | 20240717 | 103000 | 9139253350 | 26550 | 26550 | 26650 | 26500 | 1947 |
| 544 | 20240717 | 102900 | 9087397600 | 26550 | 26500 | 26550 | 26450 | 2379 |
| 545 | 20240717 | 102800 | 9024292450 | 26450 | 26400 | 26450 | 26400 | 977 |
| 546 | 20240717 | 102700 | 8998467800 | 26450 | 26450 | 26450 | 26400 | 678 |
| 547 | 20240717 | 102600 | 8980534800 | 26450 | 26350 | 26450 | 26350 | 3733 |
| 548 | 20240717 | 102500 | 8881978650 | 26350 | 26350 | 26400 | 26350 | 1209 |
| 549 | 20240717 | 102400 | 8850121350 | 26350 | 26400 | 26400 | 26350 | 1720 |
| 550 | 20240717 | 102300 | 8804786750 | 26400 | 26350 | 26400 | 26350 | 1617 |
| 551 | 20240717 | 102200 | 8762147100 | 26400 | 26400 | 26400 | 26350 | 801 |
| 552 | 20240717 | 102100 | 8741024550 | 26400 | 26450 | 26450 | 26350 | 2174 |
| 553 | 20240717 | 102000 | 8683630300 | 26450 | 26350 | 26450 | 26350 | 3851 |
| 554 | 20240717 | 101900 | 8582029450 | 26350 | 26400 | 26400 | 26350 | 3884 |
| 555 | 20240717 | 101800 | 8479681750 | 26350 | 26400 | 26450 | 26350 | 3802 |
| 556 | 20240717 | 101700 | 8379378450 | 26400 | 26450 | 26500 | 26400 | 2891 |
| 557 | 20240717 | 101600 | 8302940750 | 26450 | 26500 | 26500 | 26450 | 517 |
| 558 | 20240717 | 101500 | 8289256450 | 26500 | 26500 | 26500 | 26450 | 784 |
| 559 | 20240717 | 101400 | 8268495950 | 26500 | 26500 | 26500 | 26450 | 1426 |
| 560 | 20240717 | 101300 | 8230724600 | 26500 | 26500 | 26500 | 26450 | 6545 |
| 561 | 20240717 | 101200 | 8057512900 | 26450 | 26500 | 26500 | 26450 | 387 |
| 562 | 20240717 | 101100 | 8047263650 | 26500 | 26550 | 26550 | 26500 | 592 |
| 563 | 20240717 | 101000 | 8031568100 | 26500 | 26500 | 26650 | 26500 | 4348 |
| 564 | 20240717 | 100900 | 7916231750 | 26500 | 26600 | 26650 | 26500 | 2561 |
| 565 | 20240717 | 100800 | 7848227600 | 26550 | 26550 | 26600 | 26550 | 480 |
| 566 | 20240717 | 100700 | 7835469950 | 26600 | 26550 | 26600 | 26550 | 1834 |
| 567 | 20240717 | 100600 | 7786759500 | 26550 | 26600 | 26600 | 26550 | 4766 |
| 568 | 20240717 | 100500 | 7660017300 | 26600 | 26650 | 26700 | 26600 | 154 |
| 569 | 20240717 | 100400 | 7655913200 | 26700 | 26500 | 26700 | 26500 | 3248 |
| 570 | 20240717 | 100300 | 7569514850 | 26500 | 26600 | 26600 | 26500 | 2828 |
| 571 | 20240717 | 100200 | 7494482200 | 26600 | 26600 | 26600 | 26550 | 1373 |
| 572 | 20240717 | 100100 | 7457963700 | 26650 | 26650 | 26650 | 26600 | 801 |
| 573 | 20240717 | 100000 | 7436635900 | 26650 | 26600 | 26650 | 26600 | 1188 |
| 574 | 20240717 | 095900 | 7404979800 | 26650 | 26650 | 26650 | 26600 | 1030 |
| 575 | 20240717 | 095800 | 7377534850 | 26650 | 26600 | 26700 | 26600 | 337 |
| 576 | 20240717 | 095700 | 7368561450 | 26600 | 26600 | 26850 | 26550 | 1833 |
| 577 | 20240717 | 095600 | 7319673750 | 26550 | 26500 | 26650 | 26500 | 4268 |
| 578 | 20240717 | 095500 | 7206309300 | 26500 | 26500 | 26600 | 26500 | 7149 |
| 579 | 20240717 | 095400 | 7016860500 | 26500 | 26550 | 26600 | 26500 | 6165 |
| 580 | 20240717 | 095300 | 6853461850 | 26550 | 26600 | 26600 | 26500 | 1996 |
| 581 | 20240717 | 095200 | 6800463000 | 26550 | 26600 | 26600 | 26550 | 885 |
| 582 | 20240717 | 095100 | 6776953000 | 26600 | 26600 | 26700 | 26550 | 5400 |
| 583 | 20240717 | 095000 | 6633119700 | 26600 | 26650 | 26650 | 26550 | 3577 |
| 584 | 20240717 | 094900 | 6537914700 | 26650 | 26700 | 26700 | 26550 | 1138 |
| 585 | 20240717 | 094800 | 6507631000 | 26650 | 26700 | 26700 | 26650 | 111 |
| 586 | 20240717 | 094700 | 6504669150 | 26700 | 26750 | 26800 | 26700 | 484 |
| 587 | 20240717 | 094600 | 6491732150 | 26750 | 26550 | 26800 | 26550 | 7029 |
| 588 | 20240717 | 094500 | 6304198700 | 26550 | 26550 | 26600 | 26500 | 2408 |
| 589 | 20240717 | 094400 | 6240295450 | 26550 | 26550 | 26600 | 26500 | 1478 |
| 590 | 20240717 | 094300 | 6201051600 | 26550 | 26600 | 26600 | 26550 | 2056 |
| 591 | 20240717 | 094200 | 6146456850 | 26600 | 26650 | 26650 | 26600 | 1426 |
| 592 | 20240717 | 094100 | 6108517850 | 26650 | 26700 | 26700 | 26650 | 838 |
| 593 | 20240717 | 094000 | 6086164100 | 26750 | 26700 | 26750 | 26650 | 2276 |
| 594 | 20240717 | 093900 | 6025425650 | 26700 | 26700 | 26700 | 26600 | 1501 |
| 595 | 20240717 | 093800 | 5985360600 | 26700 | 26750 | 26750 | 26600 | 4077 |
| 596 | 20240717 | 093700 | 5876642500 | 26750 | 26700 | 26750 | 26650 | 1167 |
| 597 | 20240717 | 093600 | 5845430450 | 26700 | 26700 | 26750 | 26600 | 3720 |
| 598 | 20240717 | 093500 | 5746278800 | 26700 | 26700 | 26750 | 26650 | 2660 |
| 599 | 20240717 | 093400 | 5675289600 | 26700 | 26650 | 26700 | 26650 | 1296 |
| 600 | 20240717 | 093300 | 5640733300 | 26650 | 26600 | 26700 | 26600 | 1454 |
| 601 | 20240717 | 093200 | 5601988200 | 26650 | 26700 | 26700 | 26600 | 2281 |
| 602 | 20240717 | 093100 | 5541208750 | 26700 | 26600 | 26700 | 26600 | 1758 |
| 603 | 20240717 | 093000 | 5494429150 | 26550 | 26600 | 26650 | 26500 | 9375 |
| 604 | 20240717 | 092900 | 5245334700 | 26600 | 26650 | 26700 | 26550 | 4844 |
| 605 | 20240717 | 092800 | 5116435300 | 26750 | 26650 | 26750 | 26650 | 4321 |
| 606 | 20240717 | 092700 | 5001028250 | 26650 | 26700 | 26750 | 26650 | 2892 |
| 607 | 20240717 | 092600 | 4923910950 | 26700 | 26700 | 26750 | 26600 | 2226 |
| 608 | 20240717 | 092500 | 4864522400 | 26700 | 26850 | 26850 | 26700 | 2079 |
| 609 | 20240717 | 092400 | 4808822000 | 26900 | 26950 | 26950 | 26850 | 1433 |
| 610 | 20240717 | 092300 | 4770273300 | 26950 | 26950 | 27000 | 26900 | 3108 |
| 611 | 20240717 | 092200 | 4686593550 | 26950 | 27100 | 27100 | 26950 | 2362 |
| 612 | 20240717 | 092100 | 4622766500 | 27100 | 27050 | 27150 | 27050 | 2040 |
| 613 | 20240717 | 092000 | 4567453450 | 27050 | 27100 | 27150 | 27050 | 376 |
| 614 | 20240717 | 091900 | 4557263950 | 27100 | 27000 | 27150 | 27000 | 1198 |
| 615 | 20240717 | 091800 | 4524814950 | 27000 | 27150 | 27150 | 26950 | 1436 |
| 616 | 20240717 | 091700 | 4486042650 | 27050 | 27050 | 27050 | 27000 | 1336 |
| 617 | 20240717 | 091600 | 4449941950 | 27050 | 27250 | 27250 | 27000 | 4430 |
| 618 | 20240717 | 091500 | 4329658150 | 27150 | 27150 | 27250 | 27100 | 1970 |
| 619 | 20240717 | 091400 | 4276143600 | 27150 | 26950 | 27150 | 26950 | 2986 |
| 620 | 20240717 | 091300 | 4195291050 | 26950 | 27000 | 27050 | 26850 | 2764 |
| 621 | 20240717 | 091200 | 4120840550 | 27000 | 26800 | 27150 | 26800 | 8446 |
| 622 | 20240717 | 091100 | 3893031450 | 26750 | 26600 | 26900 | 26450 | 17121 |
| 623 | 20240717 | 091000 | 3436844850 | 26650 | 26850 | 26900 | 26500 | 11627 |
| 624 | 20240717 | 090900 | 3126237500 | 26850 | 26850 | 26900 | 26850 | 3675 |
| 625 | 20240717 | 090800 | 3027550200 | 26900 | 26950 | 26950 | 26650 | 20618 |
| 626 | 20240717 | 090700 | 2475238450 | 26900 | 27100 | 27250 | 26900 | 21937 |
| 627 | 20240717 | 090600 | 1881414700 | 27100 | 26950 | 27100 | 26850 | 10854 |
| 628 | 20240717 | 090500 | 1588314400 | 26950 | 27100 | 27150 | 26850 | 23636 |
| 629 | 20240717 | 090400 | 949081550 | 27200 | 27100 | 27300 | 27050 | 13390 |
| 630 | 20240717 | 090300 | 585562450 | 27100 | 27300 | 27450 | 27050 | 5611 |
| 631 | 20240717 | 090200 | 432717300 | 27300 | 27450 | 27550 | 27250 | 4134 |
| 632 | 20240717 | 090100 | 319627100 | 27500 | 27500 | 27550 | 27350 | 6336 |
| 633 | 20240717 | 090000 | 145595000 | 27500 | 27700 | 27750 | 27500 | 5229 |