31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 183600 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 2135 |
| 3 | 20240715 | 183500 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 4 | 20240715 | 183400 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 5 | 20240715 | 183300 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 6 | 20240715 | 183200 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 7 | 20240715 | 183100 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 8 | 20240715 | 183000 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 9 | 20240715 | 182900 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 10 | 20240715 | 182800 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 11 | 20240715 | 182700 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 12 | 20240715 | 182600 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 13 | 20240715 | 182500 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 14 | 20240715 | 182400 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 15 | 20240715 | 182300 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 16 | 20240715 | 182200 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 17 | 20240715 | 182100 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 18 | 20240715 | 182000 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 19 | 20240715 | 181900 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 20 | 20240715 | 181800 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 21 | 20240715 | 181700 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 22 | 20240715 | 181600 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 23 | 20240715 | 181500 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 24 | 20240715 | 181400 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 25 | 20240715 | 181300 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 26 | 20240715 | 181200 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 27 | 20240715 | 181100 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 28 | 20240715 | 181000 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 29 | 20240715 | 180900 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 30 | 20240715 | 180800 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 31 | 20240715 | 180700 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 32 | 20240715 | 180600 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 2135 |
| 33 | 20240715 | 180500 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 34 | 20240715 | 180400 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 35 | 20240715 | 180300 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 36 | 20240715 | 180200 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 37 | 20240715 | 180100 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 38 | 20240715 | 180000 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 39 | 20240715 | 175900 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 40 | 20240715 | 175800 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 41 | 20240715 | 175700 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 42 | 20240715 | 175600 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 43 | 20240715 | 175500 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 44 | 20240715 | 175400 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 45 | 20240715 | 175300 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 46 | 20240715 | 175200 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 47 | 20240715 | 175100 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 48 | 20240715 | 175000 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 49 | 20240715 | 174900 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 50 | 20240715 | 174800 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 51 | 20240715 | 174700 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 52 | 20240715 | 174600 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 53 | 20240715 | 174500 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 54 | 20240715 | 174400 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 55 | 20240715 | 174300 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 56 | 20240715 | 174200 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 57 | 20240715 | 174100 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 58 | 20240715 | 174000 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 59 | 20240715 | 173900 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 60 | 20240715 | 173800 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 61 | 20240715 | 173700 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 62 | 20240715 | 173600 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 2135 |
| 63 | 20240715 | 173500 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 64 | 20240715 | 173400 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 65 | 20240715 | 173300 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 66 | 20240715 | 173200 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 67 | 20240715 | 173100 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 68 | 20240715 | 173000 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 69 | 20240715 | 172900 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 70 | 20240715 | 172800 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 71 | 20240715 | 172700 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 72 | 20240715 | 172600 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 73 | 20240715 | 172500 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 74 | 20240715 | 172400 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 75 | 20240715 | 172300 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 76 | 20240715 | 172200 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 77 | 20240715 | 172100 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 78 | 20240715 | 172000 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 79 | 20240715 | 171900 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 80 | 20240715 | 171800 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 81 | 20240715 | 171700 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 82 | 20240715 | 171600 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 83 | 20240715 | 171500 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 84 | 20240715 | 171400 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 85 | 20240715 | 171300 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 86 | 20240715 | 171200 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 87 | 20240715 | 171100 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 88 | 20240715 | 171000 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 89 | 20240715 | 170900 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 90 | 20240715 | 170800 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 91 | 20240715 | 170700 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 92 | 20240715 | 170600 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 2135 |
| 93 | 20240715 | 170500 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 94 | 20240715 | 170400 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 95 | 20240715 | 170300 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 96 | 20240715 | 170200 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 97 | 20240715 | 170100 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 98 | 20240715 | 170000 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 99 | 20240715 | 165900 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 100 | 20240715 | 165800 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 101 | 20240715 | 165700 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 102 | 20240715 | 165600 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 103 | 20240715 | 165500 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 104 | 20240715 | 165400 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 105 | 20240715 | 165300 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 106 | 20240715 | 165200 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 107 | 20240715 | 165100 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 108 | 20240715 | 165000 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 109 | 20240715 | 164900 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 110 | 20240715 | 164800 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 111 | 20240715 | 164700 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 112 | 20240715 | 164600 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 113 | 20240715 | 164500 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 114 | 20240715 | 164400 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 115 | 20240715 | 164300 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 116 | 20240715 | 164200 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 117 | 20240715 | 164100 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 118 | 20240715 | 164000 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 119 | 20240715 | 163900 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 120 | 20240715 | 163800 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 121 | 20240715 | 163700 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 122 | 20240715 | 163600 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 2135 |
| 123 | 20240715 | 163500 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 124 | 20240715 | 163400 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 125 | 20240715 | 163300 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 126 | 20240715 | 163200 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 127 | 20240715 | 163100 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 128 | 20240715 | 163000 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 129 | 20240715 | 162900 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 130 | 20240715 | 162800 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 131 | 20240715 | 162700 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 132 | 20240715 | 162600 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 133 | 20240715 | 162500 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 134 | 20240715 | 162400 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 135 | 20240715 | 162300 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 136 | 20240715 | 162200 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 137 | 20240715 | 162100 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 138 | 20240715 | 162000 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 139 | 20240715 | 161900 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 140 | 20240715 | 161800 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 141 | 20240715 | 161700 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 142 | 20240715 | 161600 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 143 | 20240715 | 161500 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 144 | 20240715 | 161400 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 145 | 20240715 | 161300 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 146 | 20240715 | 161200 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 147 | 20240715 | 161100 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 148 | 20240715 | 161000 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 149 | 20240715 | 160900 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 150 | 20240715 | 160800 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 151 | 20240715 | 160700 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 152 | 20240715 | 160600 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 2135 |
| 153 | 20240715 | 160500 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 154 | 20240715 | 160400 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 155 | 20240715 | 160300 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 156 | 20240715 | 160200 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 157 | 20240715 | 160100 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 158 | 20240715 | 160000 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 159 | 20240715 | 155900 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 160 | 20240715 | 155800 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 161 | 20240715 | 155700 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 162 | 20240715 | 155600 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 163 | 20240715 | 155500 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 164 | 20240715 | 155400 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 165 | 20240715 | 155300 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 166 | 20240715 | 155200 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 167 | 20240715 | 155100 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 168 | 20240715 | 155000 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 169 | 20240715 | 154900 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 170 | 20240715 | 154800 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 171 | 20240715 | 154700 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 172 | 20240715 | 154600 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 173 | 20240715 | 154500 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 174 | 20240715 | 154400 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 175 | 20240715 | 154300 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 176 | 20240715 | 154200 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 177 | 20240715 | 154100 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 178 | 20240715 | 154000 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 179 | 20240715 | 153900 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 180 | 20240715 | 153800 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 181 | 20240715 | 153700 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 182 | 20240715 | 153600 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 2135 |
| 183 | 20240715 | 153500 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 184 | 20240715 | 153400 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 185 | 20240715 | 153300 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 186 | 20240715 | 153200 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 187 | 20240715 | 153100 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 0 |
| 188 | 20240715 | 153000 | 7360741300 | 46650 | 46650 | 46650 | 46650 | 2135 |
| 189 | 20240715 | 152900 | 7261143550 | 46700 | 46700 | 46700 | 46700 | 0 |
| 190 | 20240715 | 152800 | 7261143550 | 46700 | 46700 | 46700 | 46700 | 0 |
| 191 | 20240715 | 152700 | 7261143550 | 46700 | 46700 | 46700 | 46700 | 0 |
| 192 | 20240715 | 152600 | 7261143550 | 46700 | 46700 | 46700 | 46700 | 0 |
| 193 | 20240715 | 152500 | 7261143550 | 46700 | 46700 | 46700 | 46700 | 0 |
| 194 | 20240715 | 152400 | 7261143550 | 46700 | 46700 | 46700 | 46700 | 0 |
| 195 | 20240715 | 152300 | 7261143550 | 46700 | 46700 | 46700 | 46700 | 0 |
| 196 | 20240715 | 152200 | 7261143550 | 46700 | 46700 | 46700 | 46700 | 0 |
| 197 | 20240715 | 152100 | 7261143550 | 46700 | 46700 | 46700 | 46700 | 0 |
| 198 | 20240715 | 152000 | 7261143550 | 46700 | 46700 | 46700 | 46700 | 0 |
| 199 | 20240715 | 151900 | 7261143550 | 46700 | 46700 | 46700 | 46550 | 351 |
| 200 | 20240715 | 151800 | 7244785850 | 46700 | 46700 | 46750 | 46600 | 1207 |
| 201 | 20240715 | 151700 | 7188526250 | 46650 | 46700 | 46750 | 46650 | 2099 |
| 202 | 20240715 | 151600 | 7090524750 | 46700 | 46700 | 46750 | 46700 | 573 |
| 203 | 20240715 | 151500 | 7063760050 | 46750 | 46750 | 46750 | 46700 | 87 |
| 204 | 20240715 | 151400 | 7059694700 | 46750 | 46700 | 46800 | 46700 | 271 |
| 205 | 20240715 | 151300 | 7047027400 | 46700 | 46700 | 46800 | 46700 | 281 |
| 206 | 20240715 | 151200 | 7033889250 | 46700 | 46750 | 46750 | 46700 | 181 |
| 207 | 20240715 | 151100 | 7025434800 | 46750 | 46850 | 46850 | 46750 | 1377 |
| 208 | 20240715 | 151000 | 6961025450 | 46800 | 46850 | 46900 | 46800 | 249 |
| 209 | 20240715 | 150900 | 6949361250 | 46850 | 46900 | 46950 | 46850 | 147 |
| 210 | 20240715 | 150800 | 6942467650 | 46950 | 46900 | 46950 | 46850 | 1205 |
| 211 | 20240715 | 150700 | 6885900600 | 46900 | 46850 | 46900 | 46850 | 105 |
| 212 | 20240715 | 150600 | 6880978200 | 46800 | 46900 | 46950 | 46800 | 494 |
| 213 | 20240715 | 150500 | 6857818200 | 46950 | 46950 | 46950 | 46900 | 147 |
| 214 | 20240715 | 150400 | 6850920200 | 46900 | 46900 | 46950 | 46850 | 188 |
| 215 | 20240715 | 150300 | 6842104500 | 46900 | 46950 | 46950 | 46900 | 243 |
| 216 | 20240715 | 150200 | 6830700750 | 46900 | 46900 | 46950 | 46900 | 177 |
| 217 | 20240715 | 150100 | 6822391600 | 46850 | 46950 | 46950 | 46850 | 226 |
| 218 | 20240715 | 150000 | 6811784600 | 46950 | 47000 | 47000 | 46900 | 750 |
| 219 | 20240715 | 145900 | 6776541150 | 47000 | 46950 | 47000 | 46900 | 1423 |
| 220 | 20240715 | 145800 | 6709734500 | 46950 | 46800 | 46950 | 46800 | 811 |
| 221 | 20240715 | 145700 | 6671724400 | 46850 | 46800 | 46850 | 46750 | 1046 |
| 222 | 20240715 | 145600 | 6622745450 | 46750 | 46750 | 46850 | 46700 | 1177 |
| 223 | 20240715 | 145500 | 6567674450 | 46800 | 46600 | 46800 | 46600 | 878 |
| 224 | 20240715 | 145400 | 6526675650 | 46600 | 46550 | 46600 | 46550 | 1057 |
| 225 | 20240715 | 145300 | 6477419500 | 46550 | 46550 | 46600 | 46500 | 280 |
| 226 | 20240715 | 145200 | 6464382150 | 46550 | 46550 | 46600 | 46500 | 152 |
| 227 | 20240715 | 145100 | 6457302000 | 46550 | 46600 | 46600 | 46500 | 291 |
| 228 | 20240715 | 145000 | 6443753600 | 46550 | 46650 | 46650 | 46550 | 468 |
| 229 | 20240715 | 144900 | 6421952150 | 46650 | 46650 | 46700 | 46650 | 116 |
| 230 | 20240715 | 144800 | 6416539550 | 46700 | 46650 | 46700 | 46600 | 304 |
| 231 | 20240715 | 144700 | 6402351650 | 46650 | 46650 | 46700 | 46600 | 442 |
| 232 | 20240715 | 144600 | 6381745600 | 46650 | 46750 | 46750 | 46650 | 592 |
| 233 | 20240715 | 144500 | 6354120150 | 46700 | 46800 | 46800 | 46700 | 360 |
| 234 | 20240715 | 144400 | 6337303200 | 46800 | 46750 | 46800 | 46700 | 256 |
| 235 | 20240715 | 144300 | 6325329350 | 46750 | 46750 | 46800 | 46700 | 425 |
| 236 | 20240715 | 144200 | 6305463850 | 46750 | 46750 | 46750 | 46700 | 195 |
| 237 | 20240715 | 144100 | 6296350300 | 46750 | 46700 | 46750 | 46700 | 157 |
| 238 | 20240715 | 144000 | 6289016250 | 46650 | 46750 | 46900 | 46650 | 300 |
| 239 | 20240715 | 143900 | 6274998600 | 46900 | 46950 | 46950 | 46750 | 462 |
| 240 | 20240715 | 143800 | 6253365150 | 46950 | 46950 | 46950 | 46900 | 511 |
| 241 | 20240715 | 143700 | 6229390900 | 46950 | 46950 | 47000 | 46950 | 586 |
| 242 | 20240715 | 143600 | 6201866950 | 46950 | 47000 | 47000 | 46950 | 622 |
| 243 | 20240715 | 143500 | 6172648750 | 47000 | 46950 | 47000 | 46900 | 808 |
| 244 | 20240715 | 143400 | 6134704250 | 46900 | 46950 | 46950 | 46900 | 430 |
| 245 | 20240715 | 143300 | 6114524000 | 46950 | 47000 | 47000 | 46900 | 1625 |
| 246 | 20240715 | 143200 | 6038190950 | 47000 | 46900 | 47000 | 46800 | 1637 |
| 247 | 20240715 | 143100 | 5961284750 | 46900 | 46900 | 46950 | 46850 | 443 |
| 248 | 20240715 | 143000 | 5940509150 | 46900 | 46950 | 46950 | 46900 | 226 |
| 249 | 20240715 | 142900 | 5929900500 | 46900 | 46900 | 46950 | 46900 | 667 |
| 250 | 20240715 | 142800 | 5898588650 | 46900 | 46900 | 46950 | 46850 | 816 |
| 251 | 20240715 | 142700 | 5860316700 | 46900 | 46800 | 46900 | 46750 | 536 |
| 252 | 20240715 | 142600 | 5835212700 | 46800 | 46800 | 46850 | 46700 | 335 |
| 253 | 20240715 | 142500 | 5819521700 | 46800 | 46750 | 46850 | 46700 | 443 |
| 254 | 20240715 | 142400 | 5798801000 | 46700 | 46850 | 46850 | 46650 | 1077 |
| 255 | 20240715 | 142300 | 5748438150 | 46850 | 46900 | 46900 | 46800 | 479 |
| 256 | 20240715 | 142200 | 5725988550 | 46900 | 46900 | 46900 | 46800 | 392 |
| 257 | 20240715 | 142100 | 5707617950 | 46900 | 46850 | 46900 | 46850 | 81 |
| 258 | 20240715 | 142000 | 5703819650 | 46850 | 46800 | 46900 | 46750 | 558 |
| 259 | 20240715 | 141900 | 5677707750 | 46800 | 46800 | 46800 | 46750 | 646 |
| 260 | 20240715 | 141800 | 5647496500 | 46800 | 46800 | 46850 | 46750 | 220 |
| 261 | 20240715 | 141700 | 5637202000 | 46800 | 46800 | 46850 | 46800 | 158 |
| 262 | 20240715 | 141600 | 5629805600 | 46850 | 46850 | 46900 | 46850 | 409 |
| 263 | 20240715 | 141500 | 5610643000 | 46850 | 46850 | 46900 | 46800 | 514 |
| 264 | 20240715 | 141400 | 5586550000 | 46850 | 46800 | 46850 | 46750 | 104 |
| 265 | 20240715 | 141300 | 5581681350 | 46800 | 46800 | 46800 | 46800 | 145 |
| 266 | 20240715 | 141200 | 5574895350 | 46750 | 46800 | 46850 | 46750 | 101 |
| 267 | 20240715 | 141100 | 5570168000 | 46850 | 46750 | 46850 | 46750 | 127 |
| 268 | 20240715 | 141000 | 5564222250 | 46800 | 46750 | 46850 | 46700 | 571 |
| 269 | 20240715 | 140900 | 5537504600 | 46750 | 46750 | 46750 | 46700 | 84 |
| 270 | 20240715 | 140800 | 5533578100 | 46750 | 46750 | 46750 | 46650 | 343 |
| 271 | 20240715 | 140700 | 5517551600 | 46750 | 46750 | 46750 | 46700 | 224 |
| 272 | 20240715 | 140600 | 5507085100 | 46650 | 46800 | 46800 | 46650 | 894 |
| 273 | 20240715 | 140500 | 5465350900 | 46700 | 46800 | 46800 | 46700 | 480 |
| 274 | 20240715 | 140400 | 5442910500 | 46750 | 46850 | 46900 | 46750 | 1476 |
| 275 | 20240715 | 140300 | 5373865950 | 46900 | 46900 | 47000 | 46800 | 2304 |
| 276 | 20240715 | 140200 | 5265735950 | 46900 | 46900 | 46900 | 46850 | 585 |
| 277 | 20240715 | 140100 | 5238309400 | 46850 | 46900 | 46900 | 46850 | 725 |
| 278 | 20240715 | 140000 | 5204320600 | 46850 | 46850 | 46900 | 46850 | 1198 |
| 279 | 20240715 | 135900 | 5148165200 | 46850 | 46800 | 46850 | 46800 | 948 |
| 280 | 20240715 | 135800 | 5103784800 | 46800 | 46750 | 46800 | 46700 | 682 |
| 281 | 20240715 | 135700 | 5071898750 | 46750 | 46750 | 46750 | 46700 | 367 |
| 282 | 20240715 | 135600 | 5054743100 | 46750 | 46650 | 46750 | 46650 | 940 |
| 283 | 20240715 | 135500 | 5010840800 | 46700 | 46650 | 46700 | 46600 | 482 |
| 284 | 20240715 | 135400 | 4988354600 | 46650 | 46650 | 46650 | 46600 | 573 |
| 285 | 20240715 | 135300 | 4961624250 | 46650 | 46600 | 46650 | 46600 | 262 |
| 286 | 20240715 | 135200 | 4949410000 | 46600 | 46600 | 46650 | 46600 | 116 |
| 287 | 20240715 | 135100 | 4944004050 | 46600 | 46650 | 46650 | 46550 | 182 |
| 288 | 20240715 | 135000 | 4935522500 | 46600 | 46550 | 46700 | 46550 | 585 |
| 289 | 20240715 | 134900 | 4908236050 | 46550 | 46600 | 46600 | 46500 | 132 |
| 290 | 20240715 | 134800 | 4902089100 | 46550 | 46600 | 46600 | 46550 | 185 |
| 291 | 20240715 | 134700 | 4893468500 | 46550 | 46550 | 46600 | 46550 | 213 |
| 292 | 20240715 | 134600 | 4883549000 | 46550 | 46650 | 46650 | 46550 | 736 |
| 293 | 20240715 | 134500 | 4849218100 | 46650 | 46600 | 46650 | 46550 | 557 |
| 294 | 20240715 | 134400 | 4823254600 | 46550 | 46600 | 46600 | 46500 | 622 |
| 295 | 20240715 | 134300 | 4794299850 | 46600 | 46550 | 46600 | 46550 | 344 |
| 296 | 20240715 | 134200 | 4778277150 | 46550 | 46650 | 46650 | 46500 | 546 |
| 297 | 20240715 | 134100 | 4752842000 | 46650 | 46650 | 46650 | 46600 | 433 |
| 298 | 20240715 | 134000 | 4732652500 | 46650 | 46600 | 46650 | 46550 | 2694 |
| 299 | 20240715 | 133900 | 4607100800 | 46600 | 46500 | 46600 | 46450 | 6696 |
| 300 | 20240715 | 133800 | 4295686250 | 46500 | 46300 | 46500 | 46300 | 3420 |
| 301 | 20240715 | 133700 | 4136960600 | 46300 | 46250 | 46300 | 46250 | 301 |
| 302 | 20240715 | 133600 | 4123027300 | 46300 | 46300 | 46300 | 46250 | 132 |
| 303 | 20240715 | 133500 | 4116917250 | 46300 | 46200 | 46300 | 46200 | 312 |
| 304 | 20240715 | 133400 | 4102488650 | 46150 | 46200 | 46200 | 46150 | 47 |
| 305 | 20240715 | 133300 | 4100319550 | 46200 | 46200 | 46250 | 46200 | 208 |
| 306 | 20240715 | 133200 | 4090702650 | 46200 | 46150 | 46250 | 46150 | 1600 |
| 307 | 20240715 | 133100 | 4016713250 | 46150 | 46150 | 46150 | 46150 | 32 |
| 308 | 20240715 | 133000 | 4015236450 | 46150 | 46150 | 46200 | 46100 | 366 |
| 309 | 20240715 | 132900 | 3998334900 | 46150 | 46100 | 46150 | 46100 | 12 |
| 310 | 20240715 | 132800 | 3997781650 | 46100 | 46150 | 46150 | 46050 | 179 |
| 311 | 20240715 | 132700 | 3989530050 | 46150 | 46200 | 46200 | 46100 | 118 |
| 312 | 20240715 | 132600 | 3984085200 | 46200 | 46200 | 46200 | 46200 | 76 |
| 313 | 20240715 | 132500 | 3980574000 | 46200 | 46200 | 46200 | 46100 | 291 |
| 314 | 20240715 | 132400 | 3967134350 | 46200 | 46100 | 46200 | 46050 | 301 |
| 315 | 20240715 | 132300 | 3953250800 | 46100 | 46100 | 46100 | 45900 | 244 |
| 316 | 20240715 | 132200 | 3942005550 | 46100 | 46050 | 46100 | 46000 | 224 |
| 317 | 20240715 | 132100 | 3931680650 | 46050 | 45950 | 46100 | 45800 | 251 |
| 318 | 20240715 | 132000 | 3920135350 | 45950 | 45800 | 46000 | 45750 | 824 |
| 319 | 20240715 | 131900 | 3882294400 | 45800 | 45800 | 45800 | 45750 | 100 |
| 320 | 20240715 | 131800 | 3877714550 | 45800 | 45900 | 45900 | 45800 | 303 |
| 321 | 20240715 | 131700 | 3863816150 | 45900 | 45950 | 45950 | 45900 | 93 |
| 322 | 20240715 | 131600 | 3859544900 | 46000 | 46000 | 46000 | 46000 | 5 |
| 323 | 20240715 | 131500 | 3859314900 | 46000 | 45950 | 46100 | 45900 | 554 |
| 324 | 20240715 | 131400 | 3833812000 | 45900 | 46050 | 46100 | 45900 | 243 |
| 325 | 20240715 | 131300 | 3822637150 | 46000 | 46000 | 46000 | 46000 | 128 |
| 326 | 20240715 | 131200 | 3816749150 | 46050 | 46150 | 46150 | 46050 | 639 |
| 327 | 20240715 | 131100 | 3787279650 | 46200 | 46300 | 46300 | 46150 | 44 |
| 328 | 20240715 | 131000 | 3785246200 | 46300 | 46150 | 46300 | 46100 | 351 |
| 329 | 20240715 | 130900 | 3769008450 | 46150 | 46200 | 46200 | 46150 | 51 |
| 330 | 20240715 | 130800 | 3766652800 | 46150 | 46250 | 46250 | 46150 | 37 |
| 331 | 20240715 | 130700 | 3764945050 | 46250 | 46200 | 46250 | 46150 | 75 |
| 332 | 20240715 | 130600 | 3761482600 | 46250 | 46250 | 46250 | 46250 | 62 |
| 333 | 20240715 | 130500 | 3758615100 | 46250 | 46200 | 46300 | 46200 | 162 |
| 334 | 20240715 | 130400 | 3751118550 | 46200 | 46150 | 46200 | 46150 | 115 |
| 335 | 20240715 | 130300 | 3745811250 | 46200 | 46200 | 46200 | 46200 | 77 |
| 336 | 20240715 | 130200 | 3742253850 | 46200 | 46200 | 46200 | 46200 | 10 |
| 337 | 20240715 | 130100 | 3741791850 | 46250 | 46250 | 46250 | 46250 | 232 |
| 338 | 20240715 | 130000 | 3731061850 | 46300 | 46300 | 46350 | 46250 | 534 |
| 339 | 20240715 | 125900 | 3706338200 | 46250 | 46300 | 46300 | 46250 | 102 |
| 340 | 20240715 | 125800 | 3701616200 | 46300 | 46300 | 46350 | 46300 | 258 |
| 341 | 20240715 | 125700 | 3689665350 | 46300 | 46400 | 46400 | 46300 | 301 |
| 342 | 20240715 | 125600 | 3675718200 | 46450 | 46450 | 46450 | 46400 | 25 |
| 343 | 20240715 | 125500 | 3674557850 | 46350 | 46400 | 46450 | 46350 | 342 |
| 344 | 20240715 | 125400 | 3658681850 | 46400 | 46400 | 46400 | 46400 | 55 |
| 345 | 20240715 | 125300 | 3656129850 | 46400 | 46400 | 46400 | 46300 | 329 |
| 346 | 20240715 | 125200 | 3640867150 | 46400 | 46400 | 46400 | 46400 | 206 |
| 347 | 20240715 | 125100 | 3631308750 | 46400 | 46300 | 46400 | 46300 | 1367 |
| 348 | 20240715 | 125000 | 3567894400 | 46350 | 46300 | 46400 | 46250 | 387 |
| 349 | 20240715 | 124900 | 3549956650 | 46300 | 46400 | 46400 | 46250 | 1065 |
| 350 | 20240715 | 124800 | 3500620750 | 46400 | 46350 | 46400 | 46350 | 284 |
| 351 | 20240715 | 124700 | 3487447800 | 46350 | 46350 | 46350 | 46300 | 690 |
| 352 | 20240715 | 124600 | 3455466850 | 46350 | 46250 | 46350 | 46200 | 2092 |
| 353 | 20240715 | 124500 | 3358647550 | 46250 | 46150 | 46250 | 46100 | 318 |
| 354 | 20240715 | 124400 | 3343949750 | 46150 | 46200 | 46200 | 46100 | 889 |
| 355 | 20240715 | 124300 | 3302908950 | 46200 | 46150 | 46200 | 46150 | 79 |
| 356 | 20240715 | 124200 | 3299259950 | 46200 | 46200 | 46200 | 46150 | 179 |
| 357 | 20240715 | 124100 | 3290990350 | 46200 | 46200 | 46200 | 46200 | 26 |
| 358 | 20240715 | 124000 | 3289789150 | 46200 | 46150 | 46200 | 46150 | 315 |
| 359 | 20240715 | 123900 | 3275243200 | 46150 | 46150 | 46150 | 46150 | 32 |
| 360 | 20240715 | 123800 | 3273766400 | 46100 | 46150 | 46150 | 46100 | 72 |
| 361 | 20240715 | 123700 | 3270445600 | 46150 | 46150 | 46150 | 46100 | 48 |
| 362 | 20240715 | 123600 | 3268230450 | 46150 | 46150 | 46150 | 46150 | 65 |
| 363 | 20240715 | 123500 | 3265230700 | 46200 | 46200 | 46200 | 46100 | 314 |
| 364 | 20240715 | 123400 | 3250726950 | 46150 | 46150 | 46150 | 46100 | 36 |
| 365 | 20240715 | 123300 | 3249065800 | 46150 | 46100 | 46150 | 46100 | 15 |
| 366 | 20240715 | 123200 | 3248373600 | 46050 | 46100 | 46200 | 46050 | 139 |
| 367 | 20240715 | 123100 | 3241964000 | 46150 | 46150 | 46150 | 46050 | 53 |
| 368 | 20240715 | 123000 | 3239521850 | 46250 | 46150 | 46250 | 46100 | 272 |
| 369 | 20240715 | 122900 | 3226954050 | 46100 | 46050 | 46100 | 46050 | 98 |
| 370 | 20240715 | 122800 | 3222437300 | 46100 | 46050 | 46100 | 46050 | 13 |
| 371 | 20240715 | 122700 | 3221838350 | 46100 | 46100 | 46150 | 46050 | 114 |
| 372 | 20240715 | 122600 | 3216583650 | 46150 | 46150 | 46150 | 46100 | 351 |
| 373 | 20240715 | 122500 | 3200398000 | 46200 | 46150 | 46200 | 46150 | 428 |
| 374 | 20240715 | 122400 | 3180627700 | 46200 | 46100 | 46200 | 46100 | 470 |
| 375 | 20240715 | 122300 | 3158957200 | 46150 | 46100 | 46150 | 46100 | 107 |
| 376 | 20240715 | 122200 | 3154019400 | 46150 | 46200 | 46200 | 46150 | 251 |
| 377 | 20240715 | 122100 | 3142433900 | 46200 | 46200 | 46200 | 46150 | 170 |
| 378 | 20240715 | 122000 | 3134582450 | 46200 | 46200 | 46200 | 46150 | 267 |
| 379 | 20240715 | 121900 | 3122251950 | 46200 | 46150 | 46200 | 46150 | 86 |
| 380 | 20240715 | 121800 | 3118280600 | 46200 | 46200 | 46200 | 46100 | 213 |
| 381 | 20240715 | 121700 | 3108443450 | 46200 | 46200 | 46200 | 46150 | 247 |
| 382 | 20240715 | 121600 | 3097039100 | 46200 | 46200 | 46200 | 46150 | 293 |
| 383 | 20240715 | 121500 | 3083502600 | 46200 | 46150 | 46200 | 46050 | 527 |
| 384 | 20240715 | 121400 | 3059171700 | 46150 | 46150 | 46150 | 46050 | 348 |
| 385 | 20240715 | 121300 | 3043115400 | 46150 | 46150 | 46150 | 46100 | 194 |
| 386 | 20240715 | 121200 | 3034162800 | 46150 | 46150 | 46150 | 46050 | 505 |
| 387 | 20240715 | 121100 | 3010880450 | 46150 | 46100 | 46150 | 46050 | 212 |
| 388 | 20240715 | 121000 | 3001104300 | 46050 | 46000 | 46100 | 46000 | 292 |
| 389 | 20240715 | 120900 | 2987658750 | 46000 | 46000 | 46000 | 46000 | 85 |
| 390 | 20240715 | 120800 | 2983748750 | 45950 | 46000 | 46000 | 45950 | 86 |
| 391 | 20240715 | 120700 | 2979796500 | 46000 | 46050 | 46050 | 46000 | 149 |
| 392 | 20240715 | 120600 | 2972937450 | 46100 | 46000 | 46100 | 46000 | 74 |
| 393 | 20240715 | 120500 | 2969529950 | 46050 | 46050 | 46100 | 46050 | 167 |
| 394 | 20240715 | 120400 | 2961832050 | 46050 | 46000 | 46050 | 46000 | 74 |
| 395 | 20240715 | 120300 | 2958424450 | 46050 | 46050 | 46050 | 46050 | 62 |
| 396 | 20240715 | 120200 | 2955569350 | 46050 | 46100 | 46100 | 46000 | 40 |
| 397 | 20240715 | 120100 | 2953726600 | 46050 | 46100 | 46100 | 46050 | 59 |
| 398 | 20240715 | 120000 | 2951007050 | 46050 | 46100 | 46100 | 46000 | 162 |
| 399 | 20240715 | 115900 | 2943539750 | 46050 | 46000 | 46100 | 46000 | 34 |
| 400 | 20240715 | 115800 | 2941973350 | 46000 | 46000 | 46000 | 45950 | 135 |
| 401 | 20240715 | 115700 | 2935764100 | 46050 | 46100 | 46100 | 46050 | 45 |
| 402 | 20240715 | 115600 | 2933690350 | 46050 | 46100 | 46100 | 46000 | 88 |
| 403 | 20240715 | 115500 | 2929635900 | 46050 | 46000 | 46150 | 46000 | 261 |
| 404 | 20240715 | 115400 | 2917614500 | 46000 | 46000 | 46050 | 46000 | 653 |
| 405 | 20240715 | 115300 | 2887557850 | 46050 | 46000 | 46050 | 45950 | 409 |
| 406 | 20240715 | 115200 | 2868753200 | 46050 | 46150 | 46150 | 46050 | 42 |
| 407 | 20240715 | 115100 | 2866817000 | 46100 | 46050 | 46100 | 46050 | 28 |
| 408 | 20240715 | 115000 | 2865526800 | 46050 | 46150 | 46150 | 46050 | 333 |
| 409 | 20240715 | 114900 | 2850166000 | 46100 | 46100 | 46100 | 46050 | 376 |
| 410 | 20240715 | 114800 | 2832848750 | 46100 | 46100 | 46100 | 46100 | 28 |
| 411 | 20240715 | 114700 | 2831557950 | 46100 | 46150 | 46150 | 46100 | 74 |
| 412 | 20240715 | 114600 | 2828143550 | 46100 | 46100 | 46100 | 46050 | 44 |
| 413 | 20240715 | 114500 | 2826116300 | 46050 | 46100 | 46200 | 46050 | 544 |
| 414 | 20240715 | 114400 | 2801013050 | 46150 | 46150 | 46150 | 46100 | 431 |
| 415 | 20240715 | 114300 | 2781122500 | 46100 | 46150 | 46150 | 46100 | 467 |
| 416 | 20240715 | 114200 | 2759580450 | 46150 | 46100 | 46150 | 46100 | 187 |
| 417 | 20240715 | 114100 | 2750959350 | 46100 | 46050 | 46100 | 46050 | 340 |
| 418 | 20240715 | 114000 | 2735285600 | 46100 | 46050 | 46100 | 46050 | 469 |
| 419 | 20240715 | 113900 | 2713666950 | 46050 | 46100 | 46100 | 46000 | 302 |
| 420 | 20240715 | 113800 | 2699752950 | 46100 | 46050 | 46100 | 46050 | 381 |
| 421 | 20240715 | 113700 | 2682200400 | 46050 | 46000 | 46050 | 45950 | 309 |
| 422 | 20240715 | 113600 | 2667972600 | 46000 | 46000 | 46000 | 45950 | 181 |
| 423 | 20240715 | 113500 | 2659648200 | 46000 | 45950 | 46000 | 45950 | 454 |
| 424 | 20240715 | 113400 | 2638770600 | 45950 | 45850 | 45950 | 45850 | 151 |
| 425 | 20240715 | 113300 | 2631840800 | 45850 | 45850 | 45850 | 45800 | 36 |
| 426 | 20240715 | 113200 | 2630190250 | 45850 | 45850 | 45850 | 45850 | 15 |
| 427 | 20240715 | 113100 | 2629502500 | 45900 | 45900 | 45900 | 45850 | 33 |
| 428 | 20240715 | 113000 | 2627987900 | 45900 | 45900 | 45950 | 45900 | 271 |
| 429 | 20240715 | 112900 | 2615545200 | 45900 | 45750 | 45900 | 45700 | 78 |
| 430 | 20240715 | 112800 | 2611977350 | 45800 | 45600 | 45800 | 45600 | 70 |
| 431 | 20240715 | 112700 | 2608780250 | 45600 | 45850 | 45850 | 45600 | 635 |
| 432 | 20240715 | 112600 | 2579770350 | 45900 | 45900 | 45900 | 45900 | 32 |
| 433 | 20240715 | 112500 | 2578301550 | 45900 | 45800 | 45950 | 45800 | 149 |
| 434 | 20240715 | 112400 | 2571460200 | 45800 | 45900 | 45900 | 45750 | 194 |
| 435 | 20240715 | 112300 | 2562580350 | 45800 | 45850 | 45900 | 45800 | 190 |
| 436 | 20240715 | 112200 | 2553873400 | 45850 | 45950 | 45950 | 45850 | 93 |
| 437 | 20240715 | 112100 | 2549604550 | 45950 | 45850 | 45950 | 45800 | 62 |
| 438 | 20240715 | 112000 | 2546759450 | 45900 | 46000 | 46000 | 45900 | 422 |
| 439 | 20240715 | 111900 | 2527369750 | 46000 | 45900 | 46000 | 45850 | 237 |
| 440 | 20240715 | 111800 | 2516494200 | 45850 | 46000 | 46000 | 45800 | 264 |
| 441 | 20240715 | 111700 | 2504380600 | 46050 | 46000 | 46050 | 46000 | 102 |
| 442 | 20240715 | 111600 | 2499685450 | 46000 | 46100 | 46100 | 46000 | 201 |
| 443 | 20240715 | 111500 | 2490432700 | 46150 | 46100 | 46150 | 46050 | 390 |
| 444 | 20240715 | 111400 | 2472445750 | 46050 | 46100 | 46150 | 46050 | 328 |
| 445 | 20240715 | 111300 | 2457321550 | 46050 | 46050 | 46100 | 46050 | 206 |
| 446 | 20240715 | 111200 | 2447825100 | 46050 | 46200 | 46200 | 46050 | 809 |
| 447 | 20240715 | 111100 | 2410499150 | 46250 | 46250 | 46250 | 46150 | 179 |
| 448 | 20240715 | 111000 | 2402228150 | 46200 | 46250 | 46250 | 46100 | 1296 |
| 449 | 20240715 | 110900 | 2342360350 | 46200 | 46200 | 46250 | 46150 | 585 |
| 450 | 20240715 | 110800 | 2315334500 | 46150 | 46200 | 46200 | 46100 | 355 |
| 451 | 20240715 | 110700 | 2298946300 | 46200 | 46150 | 46200 | 46100 | 752 |
| 452 | 20240715 | 110600 | 2264220300 | 46150 | 46100 | 46200 | 46000 | 1467 |
| 453 | 20240715 | 110500 | 2196585150 | 46100 | 45950 | 46100 | 45950 | 1509 |
| 454 | 20240715 | 110400 | 2127172000 | 45950 | 45950 | 45950 | 45950 | 339 |
| 455 | 20240715 | 110300 | 2111594950 | 45950 | 45900 | 45950 | 45850 | 432 |
| 456 | 20240715 | 110200 | 2091759550 | 45900 | 45800 | 45900 | 45750 | 487 |
| 457 | 20240715 | 110100 | 2069448000 | 45800 | 45700 | 45800 | 45700 | 36 |
| 458 | 20240715 | 110000 | 2067801250 | 45700 | 45700 | 45750 | 45650 | 279 |
| 459 | 20240715 | 105900 | 2055041000 | 45700 | 45750 | 45750 | 45700 | 54 |
| 460 | 20240715 | 105800 | 2052571550 | 45700 | 45700 | 45700 | 45700 | 16 |
| 461 | 20240715 | 105700 | 2051840350 | 45700 | 45700 | 45750 | 45700 | 50 |
| 462 | 20240715 | 105600 | 2049553150 | 45700 | 45700 | 45750 | 45650 | 40 |
| 463 | 20240715 | 105500 | 2047724050 | 45750 | 45650 | 45800 | 45650 | 291 |
| 464 | 20240715 | 105400 | 2034419000 | 45700 | 45700 | 45700 | 45700 | 75 |
| 465 | 20240715 | 105300 | 2030991500 | 45650 | 45800 | 45850 | 45600 | 179 |
| 466 | 20240715 | 105200 | 2022808700 | 45850 | 45850 | 45850 | 45800 | 15 |
| 467 | 20240715 | 105100 | 2022121150 | 45850 | 45750 | 45850 | 45750 | 176 |
| 468 | 20240715 | 105000 | 2014058950 | 45750 | 45700 | 45800 | 45650 | 382 |
| 469 | 20240715 | 104900 | 1996591950 | 45700 | 45650 | 45700 | 45650 | 16 |
| 470 | 20240715 | 104800 | 1995861150 | 45650 | 45650 | 45650 | 45650 | 74 |
| 471 | 20240715 | 104700 | 1992483050 | 45650 | 45600 | 45700 | 45550 | 98 |
| 472 | 20240715 | 104600 | 1988013350 | 45600 | 45600 | 45750 | 45550 | 231 |
| 473 | 20240715 | 104500 | 1977475550 | 45500 | 45500 | 45600 | 45500 | 275 |
| 474 | 20240715 | 104400 | 1964950100 | 45500 | 45500 | 45500 | 45500 | 406 |
| 475 | 20240715 | 104300 | 1946477100 | 45500 | 45600 | 45600 | 45450 | 182 |
| 476 | 20240715 | 104200 | 1938189050 | 45450 | 45600 | 45600 | 45450 | 108 |
| 477 | 20240715 | 104100 | 1933279050 | 45700 | 45650 | 45700 | 45400 | 368 |
| 478 | 20240715 | 104000 | 1916511700 | 45650 | 45700 | 45800 | 45650 | 207 |
| 479 | 20240715 | 103900 | 1907041000 | 45650 | 45800 | 45800 | 45650 | 316 |
| 480 | 20240715 | 103800 | 1892605800 | 45800 | 45800 | 45800 | 45750 | 126 |
| 481 | 20240715 | 103700 | 1886836300 | 45800 | 45850 | 45900 | 45750 | 521 |
| 482 | 20240715 | 103600 | 1862974900 | 45850 | 45950 | 46000 | 45850 | 768 |
| 483 | 20240715 | 103500 | 1827718450 | 46050 | 46000 | 46050 | 45900 | 1042 |
| 484 | 20240715 | 103400 | 1779755050 | 45900 | 46100 | 46100 | 45850 | 945 |
| 485 | 20240715 | 103300 | 1736367150 | 46100 | 46050 | 46100 | 45950 | 1578 |
| 486 | 20240715 | 103200 | 1663759150 | 46050 | 45900 | 46050 | 45900 | 2057 |
| 487 | 20240715 | 103100 | 1569179200 | 45900 | 45750 | 45900 | 45750 | 1819 |
| 488 | 20240715 | 103000 | 1485848350 | 45750 | 45600 | 45750 | 45600 | 1582 |
| 489 | 20240715 | 102900 | 1413621100 | 45600 | 45500 | 45600 | 45500 | 1605 |
| 490 | 20240715 | 102800 | 1340552500 | 45500 | 45450 | 45500 | 45400 | 576 |
| 491 | 20240715 | 102700 | 1314375850 | 45400 | 45500 | 45500 | 45400 | 226 |
| 492 | 20240715 | 102600 | 1304109500 | 45450 | 45450 | 45450 | 45400 | 296 |
| 493 | 20240715 | 102500 | 1290658800 | 45450 | 45450 | 45450 | 45400 | 204 |
| 494 | 20240715 | 102400 | 1281389250 | 45450 | 45400 | 45450 | 45400 | 42 |
| 495 | 20240715 | 102300 | 1279482100 | 45400 | 45450 | 45450 | 45400 | 102 |
| 496 | 20240715 | 102200 | 1274847200 | 45400 | 45450 | 45450 | 45350 | 629 |
| 497 | 20240715 | 102100 | 1246287050 | 45450 | 45450 | 45450 | 45400 | 244 |
| 498 | 20240715 | 102000 | 1235198450 | 45450 | 45400 | 45450 | 45350 | 340 |
| 499 | 20240715 | 101900 | 1219755800 | 45400 | 45400 | 45450 | 45400 | 46 |
| 500 | 20240715 | 101800 | 1217667100 | 45450 | 45450 | 45450 | 45400 | 33 |
| 501 | 20240715 | 101700 | 1216168000 | 45450 | 45400 | 45450 | 45350 | 505 |
| 502 | 20240715 | 101600 | 1193237100 | 45400 | 45450 | 45450 | 45400 | 184 |
| 503 | 20240715 | 101500 | 1184879000 | 45450 | 45450 | 45450 | 45400 | 640 |
| 504 | 20240715 | 101400 | 1155798850 | 45450 | 45300 | 45450 | 45250 | 388 |
| 505 | 20240715 | 101300 | 1138195850 | 45300 | 45450 | 45450 | 45250 | 258 |
| 506 | 20240715 | 101200 | 1126488900 | 45450 | 45400 | 45450 | 45200 | 518 |
| 507 | 20240715 | 101100 | 1102997250 | 45450 | 45400 | 45450 | 45400 | 256 |
| 508 | 20240715 | 101000 | 1091362400 | 45400 | 45250 | 45450 | 45200 | 1197 |
| 509 | 20240715 | 100900 | 1037159000 | 45250 | 45250 | 45250 | 45200 | 56 |
| 510 | 20240715 | 100800 | 1034625500 | 45250 | 45200 | 45250 | 45200 | 205 |
| 511 | 20240715 | 100700 | 1025358900 | 45200 | 45250 | 45250 | 45200 | 103 |
| 512 | 20240715 | 100600 | 1020703250 | 45200 | 45150 | 45250 | 45150 | 121 |
| 513 | 20240715 | 100500 | 1015236350 | 45250 | 45100 | 45250 | 45100 | 769 |
| 514 | 20240715 | 100400 | 980530700 | 45100 | 45050 | 45100 | 45050 | 27 |
| 515 | 20240715 | 100300 | 979313150 | 45050 | 45050 | 45100 | 44950 | 33 |
| 516 | 20240715 | 100200 | 977825450 | 45050 | 45100 | 45100 | 45000 | 1270 |
| 517 | 20240715 | 100100 | 920639000 | 45150 | 45250 | 45250 | 45150 | 233 |
| 518 | 20240715 | 100000 | 910108800 | 45250 | 45300 | 45300 | 45250 | 278 |
| 519 | 20240715 | 095900 | 897528100 | 45300 | 45300 | 45350 | 45250 | 426 |
| 520 | 20240715 | 095800 | 878235950 | 45350 | 45400 | 45400 | 45300 | 396 |
| 521 | 20240715 | 095700 | 860277150 | 45400 | 45450 | 45450 | 45250 | 423 |
| 522 | 20240715 | 095600 | 841083200 | 45450 | 45450 | 45450 | 45400 | 412 |
| 523 | 20240715 | 095500 | 822360350 | 45450 | 45350 | 45450 | 45350 | 1075 |
| 524 | 20240715 | 095400 | 773565550 | 45350 | 45350 | 45350 | 45200 | 374 |
| 525 | 20240715 | 095300 | 756605250 | 45350 | 45150 | 45350 | 45150 | 418 |
| 526 | 20240715 | 095200 | 737684500 | 45150 | 45200 | 45200 | 45150 | 107 |
| 527 | 20240715 | 095100 | 732853100 | 45200 | 45300 | 45300 | 45150 | 57 |
| 528 | 20240715 | 095000 | 730275600 | 45250 | 45150 | 45300 | 45150 | 429 |
| 529 | 20240715 | 094900 | 710861200 | 45150 | 45250 | 45250 | 45150 | 107 |
| 530 | 20240715 | 094800 | 706022250 | 45250 | 45200 | 45250 | 45200 | 45 |
| 531 | 20240715 | 094700 | 703987650 | 45200 | 45200 | 45250 | 45200 | 26 |
| 532 | 20240715 | 094600 | 702811750 | 45200 | 45250 | 45250 | 45200 | 193 |
| 533 | 20240715 | 094500 | 694080250 | 45250 | 45200 | 45250 | 45200 | 515 |
| 534 | 20240715 | 094400 | 670796100 | 45150 | 45200 | 45200 | 45150 | 251 |
| 535 | 20240715 | 094300 | 659450950 | 45200 | 45150 | 45200 | 45100 | 642 |
| 536 | 20240715 | 094200 | 630451900 | 45150 | 45100 | 45150 | 45050 | 23 |
| 537 | 20240715 | 094100 | 629414500 | 45100 | 45100 | 45100 | 45050 | 292 |
| 538 | 20240715 | 094000 | 616248350 | 45100 | 45050 | 45100 | 44950 | 298 |
| 539 | 20240715 | 093900 | 602820450 | 45050 | 45050 | 45100 | 44950 | 138 |
| 540 | 20240715 | 093800 | 596605600 | 45050 | 45100 | 45100 | 45050 | 73 |
| 541 | 20240715 | 093700 | 593315150 | 45100 | 45100 | 45100 | 45050 | 211 |
| 542 | 20240715 | 093600 | 583799400 | 45000 | 44950 | 45000 | 44950 | 170 |
| 543 | 20240715 | 093500 | 576151150 | 44950 | 44750 | 44950 | 44750 | 281 |
| 544 | 20240715 | 093400 | 563546600 | 44750 | 44750 | 44750 | 44750 | 100 |
| 545 | 20240715 | 093300 | 559071600 | 44750 | 44800 | 44800 | 44750 | 14 |
| 546 | 20240715 | 093200 | 558444600 | 44800 | 44750 | 44800 | 44750 | 28 |
| 547 | 20240715 | 093100 | 557190250 | 44700 | 44650 | 44700 | 44550 | 118 |
| 548 | 20240715 | 093000 | 551920350 | 44600 | 44500 | 44600 | 44450 | 680 |
| 549 | 20240715 | 092900 | 521651850 | 44500 | 44500 | 44500 | 44500 | 0 |
| 550 | 20240715 | 092800 | 521651850 | 44500 | 44500 | 44500 | 44500 | 2 |
| 551 | 20240715 | 092700 | 521562850 | 44450 | 44400 | 44450 | 44400 | 32 |
| 552 | 20240715 | 092600 | 520140950 | 44450 | 44450 | 44450 | 44450 | 20 |
| 553 | 20240715 | 092500 | 519251950 | 44300 | 44400 | 44500 | 44300 | 179 |
| 554 | 20240715 | 092400 | 511295000 | 44250 | 44400 | 44400 | 44250 | 546 |
| 555 | 20240715 | 092300 | 487089250 | 44400 | 44300 | 44400 | 44300 | 513 |
| 556 | 20240715 | 092200 | 464342550 | 44300 | 44350 | 44350 | 44300 | 12 |
| 557 | 20240715 | 092100 | 463810700 | 44300 | 44350 | 44350 | 44300 | 1292 |
| 558 | 20240715 | 092000 | 406561600 | 44350 | 44450 | 44500 | 44350 | 177 |
| 559 | 20240715 | 091900 | 398694200 | 44450 | 44400 | 44450 | 44350 | 47 |
| 560 | 20240715 | 091800 | 396608350 | 44400 | 44450 | 44450 | 44400 | 41 |
| 561 | 20240715 | 091700 | 394785950 | 44450 | 44300 | 44450 | 44250 | 155 |
| 562 | 20240715 | 091600 | 387909800 | 44300 | 44350 | 44350 | 44300 | 1033 |
| 563 | 20240715 | 091500 | 342147750 | 44300 | 44450 | 44550 | 44300 | 453 |
| 564 | 20240715 | 091400 | 322018800 | 44350 | 44500 | 44500 | 44350 | 668 |
| 565 | 20240715 | 091300 | 292356100 | 44500 | 44500 | 44500 | 44500 | 6 |
| 566 | 20240715 | 091200 | 292089100 | 44500 | 44600 | 44600 | 44400 | 592 |
| 567 | 20240715 | 091100 | 265780250 | 44550 | 44550 | 44550 | 44450 | 908 |
| 568 | 20240715 | 091000 | 225358350 | 44550 | 44550 | 44650 | 44550 | 553 |
| 569 | 20240715 | 090900 | 200703200 | 44550 | 44550 | 44550 | 44550 | 5 |
| 570 | 20240715 | 090800 | 200480450 | 44600 | 44550 | 44600 | 44550 | 96 |
| 571 | 20240715 | 090700 | 196203400 | 44550 | 44550 | 44600 | 44550 | 324 |
| 572 | 20240715 | 090600 | 181768200 | 44550 | 44650 | 44650 | 44550 | 623 |
| 573 | 20240715 | 090500 | 153987000 | 44650 | 44750 | 44800 | 44650 | 586 |
| 574 | 20240715 | 090400 | 127777950 | 44800 | 44850 | 44850 | 44750 | 403 |
| 575 | 20240715 | 090300 | 109730700 | 44850 | 44800 | 44950 | 44800 | 208 |
| 576 | 20240715 | 090200 | 100407450 | 44800 | 44950 | 44950 | 44800 | 654 |
| 577 | 20240715 | 090100 | 71088450 | 44950 | 45050 | 45300 | 44950 | 883 |
| 578 | 20240715 | 090000 | 31359100 | 45300 | 45350 | 45350 | 45100 | 668 |