31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 183800 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 8132 |
| 3 | 20240717 | 183700 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 4 | 20240717 | 183600 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 5 | 20240717 | 183500 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 6 | 20240717 | 183400 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 7 | 20240717 | 183300 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 8 | 20240717 | 183200 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 9 | 20240717 | 183100 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 10 | 20240717 | 183000 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 11 | 20240717 | 182900 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 12 | 20240717 | 182800 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 13 | 20240717 | 182700 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 14 | 20240717 | 182600 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 15 | 20240717 | 182500 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 16 | 20240717 | 182400 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 17 | 20240717 | 182300 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 18 | 20240717 | 182200 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 19 | 20240717 | 182100 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 20 | 20240717 | 182000 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 21 | 20240717 | 181900 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 22 | 20240717 | 181800 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 23 | 20240717 | 181700 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 24 | 20240717 | 181600 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 25 | 20240717 | 181500 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 26 | 20240717 | 181400 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 27 | 20240717 | 181300 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 28 | 20240717 | 181200 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 29 | 20240717 | 181100 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 30 | 20240717 | 181000 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 31 | 20240717 | 180900 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 32 | 20240717 | 180800 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 8132 |
| 33 | 20240717 | 180700 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 34 | 20240717 | 180600 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 35 | 20240717 | 180500 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 36 | 20240717 | 180400 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 37 | 20240717 | 180300 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 38 | 20240717 | 180200 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 39 | 20240717 | 180100 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 40 | 20240717 | 180000 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 41 | 20240717 | 175900 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 42 | 20240717 | 175800 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 43 | 20240717 | 175700 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 44 | 20240717 | 175600 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 45 | 20240717 | 175500 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 46 | 20240717 | 175400 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 47 | 20240717 | 175300 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 48 | 20240717 | 175200 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 49 | 20240717 | 175100 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 50 | 20240717 | 175000 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 51 | 20240717 | 174900 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 52 | 20240717 | 174800 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 53 | 20240717 | 174700 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 54 | 20240717 | 174600 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 55 | 20240717 | 174500 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 56 | 20240717 | 174400 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 57 | 20240717 | 174300 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 58 | 20240717 | 174200 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 59 | 20240717 | 174100 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 60 | 20240717 | 174000 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 61 | 20240717 | 173900 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 62 | 20240717 | 173800 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 8132 |
| 63 | 20240717 | 173700 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 64 | 20240717 | 173600 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 65 | 20240717 | 173500 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 66 | 20240717 | 173400 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 67 | 20240717 | 173300 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 68 | 20240717 | 173200 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 69 | 20240717 | 173100 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 70 | 20240717 | 173000 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 71 | 20240717 | 172900 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 72 | 20240717 | 172800 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 73 | 20240717 | 172700 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 74 | 20240717 | 172600 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 75 | 20240717 | 172500 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 76 | 20240717 | 172400 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 77 | 20240717 | 172300 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 78 | 20240717 | 172200 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 79 | 20240717 | 172100 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 80 | 20240717 | 172000 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 81 | 20240717 | 171900 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 82 | 20240717 | 171800 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 83 | 20240717 | 171700 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 84 | 20240717 | 171600 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 85 | 20240717 | 171500 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 86 | 20240717 | 171400 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 87 | 20240717 | 171300 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 88 | 20240717 | 171200 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 89 | 20240717 | 171100 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 90 | 20240717 | 171000 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 91 | 20240717 | 170900 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 92 | 20240717 | 170800 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 8132 |
| 93 | 20240717 | 170700 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 94 | 20240717 | 170600 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 95 | 20240717 | 170500 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 96 | 20240717 | 170400 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 97 | 20240717 | 170300 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 98 | 20240717 | 170200 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 99 | 20240717 | 170100 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 100 | 20240717 | 170000 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 101 | 20240717 | 165900 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 102 | 20240717 | 165800 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 103 | 20240717 | 165700 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 104 | 20240717 | 165600 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 105 | 20240717 | 165500 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 106 | 20240717 | 165400 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 107 | 20240717 | 165300 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 108 | 20240717 | 165200 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 109 | 20240717 | 165100 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 110 | 20240717 | 165000 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 111 | 20240717 | 164900 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 112 | 20240717 | 164800 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 113 | 20240717 | 164700 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 114 | 20240717 | 164600 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 115 | 20240717 | 164500 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 116 | 20240717 | 164400 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 117 | 20240717 | 164300 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 118 | 20240717 | 164200 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 119 | 20240717 | 164100 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 120 | 20240717 | 164000 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 121 | 20240717 | 163900 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 122 | 20240717 | 163800 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 8132 |
| 123 | 20240717 | 163700 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 124 | 20240717 | 163600 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 125 | 20240717 | 163500 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 126 | 20240717 | 163400 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 127 | 20240717 | 163300 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 128 | 20240717 | 163200 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 129 | 20240717 | 163100 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 130 | 20240717 | 163000 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 131 | 20240717 | 162900 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 132 | 20240717 | 162800 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 133 | 20240717 | 162700 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 134 | 20240717 | 162600 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 135 | 20240717 | 162500 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 136 | 20240717 | 162400 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 137 | 20240717 | 162300 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 138 | 20240717 | 162200 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 139 | 20240717 | 162100 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 140 | 20240717 | 162000 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 141 | 20240717 | 161900 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 142 | 20240717 | 161800 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 143 | 20240717 | 161700 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 144 | 20240717 | 161600 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 145 | 20240717 | 161500 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 146 | 20240717 | 161400 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 147 | 20240717 | 161300 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 148 | 20240717 | 161200 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 149 | 20240717 | 161100 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 150 | 20240717 | 161000 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 151 | 20240717 | 160900 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 152 | 20240717 | 160800 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 8132 |
| 153 | 20240717 | 160700 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 154 | 20240717 | 160600 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 155 | 20240717 | 160500 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 156 | 20240717 | 160400 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 157 | 20240717 | 160300 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 158 | 20240717 | 160200 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 159 | 20240717 | 160100 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 160 | 20240717 | 160000 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 161 | 20240717 | 155900 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 162 | 20240717 | 155800 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 163 | 20240717 | 155700 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 164 | 20240717 | 155600 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 165 | 20240717 | 155500 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 166 | 20240717 | 155400 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 167 | 20240717 | 155300 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 168 | 20240717 | 155200 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 169 | 20240717 | 155100 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 170 | 20240717 | 155000 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 171 | 20240717 | 154900 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 172 | 20240717 | 154800 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 173 | 20240717 | 154700 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 174 | 20240717 | 154600 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 175 | 20240717 | 154500 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 176 | 20240717 | 154400 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 177 | 20240717 | 154300 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 178 | 20240717 | 154200 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 179 | 20240717 | 154100 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 180 | 20240717 | 154000 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 181 | 20240717 | 153900 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 182 | 20240717 | 153800 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 8132 |
| 183 | 20240717 | 153700 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 184 | 20240717 | 153600 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 185 | 20240717 | 153500 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 186 | 20240717 | 153400 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 187 | 20240717 | 153300 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 188 | 20240717 | 153200 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 189 | 20240717 | 153100 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 0 |
| 190 | 20240717 | 153000 | 13291801000 | 42900 | 42900 | 42900 | 42900 | 8132 |
| 191 | 20240717 | 152900 | 12942938200 | 42900 | 42900 | 42900 | 42900 | 0 |
| 192 | 20240717 | 152800 | 12942938200 | 42900 | 42900 | 42900 | 42900 | 0 |
| 193 | 20240717 | 152700 | 12942938200 | 42900 | 42900 | 42900 | 42900 | 0 |
| 194 | 20240717 | 152600 | 12942938200 | 42900 | 42900 | 42900 | 42900 | 0 |
| 195 | 20240717 | 152500 | 12942938200 | 42900 | 42900 | 42900 | 42900 | 0 |
| 196 | 20240717 | 152400 | 12942938200 | 42900 | 42900 | 42900 | 42900 | 0 |
| 197 | 20240717 | 152300 | 12942938200 | 42900 | 42900 | 42900 | 42900 | 0 |
| 198 | 20240717 | 152200 | 12942938200 | 42900 | 42900 | 42900 | 42900 | 0 |
| 199 | 20240717 | 152100 | 12942938200 | 42900 | 42900 | 42900 | 42900 | 0 |
| 200 | 20240717 | 152000 | 12942938200 | 42900 | 42900 | 42900 | 42900 | 0 |
| 201 | 20240717 | 151900 | 12942938200 | 42900 | 42950 | 43000 | 42800 | 2145 |
| 202 | 20240717 | 151800 | 12850997350 | 42950 | 42950 | 43000 | 42800 | 2758 |
| 203 | 20240717 | 151700 | 12732727450 | 42900 | 42950 | 43000 | 42900 | 1688 |
| 204 | 20240717 | 151600 | 12660222350 | 43000 | 42950 | 43000 | 42950 | 1135 |
| 205 | 20240717 | 151500 | 12611453600 | 42950 | 42950 | 43000 | 42950 | 688 |
| 206 | 20240717 | 151400 | 12581885500 | 43000 | 42950 | 43000 | 42900 | 391 |
| 207 | 20240717 | 151300 | 12565089900 | 42950 | 42850 | 43000 | 42850 | 793 |
| 208 | 20240717 | 151200 | 12531078500 | 42900 | 43000 | 43000 | 42800 | 1636 |
| 209 | 20240717 | 151100 | 12460928250 | 43000 | 42950 | 43000 | 42900 | 2103 |
| 210 | 20240717 | 151000 | 12370601850 | 42950 | 42800 | 42950 | 42800 | 3213 |
| 211 | 20240717 | 150900 | 12232860800 | 42800 | 42850 | 42850 | 42800 | 812 |
| 212 | 20240717 | 150800 | 12198083000 | 42800 | 42850 | 42900 | 42800 | 1145 |
| 213 | 20240717 | 150700 | 12149050550 | 42850 | 42900 | 42950 | 42850 | 2206 |
| 214 | 20240717 | 150600 | 12054487000 | 42900 | 42900 | 42950 | 42850 | 917 |
| 215 | 20240717 | 150500 | 12015147050 | 42900 | 42900 | 43000 | 42850 | 3033 |
| 216 | 20240717 | 150400 | 11884998200 | 42950 | 42900 | 42950 | 42850 | 1287 |
| 217 | 20240717 | 150300 | 11829783150 | 42900 | 42950 | 43000 | 42850 | 1664 |
| 218 | 20240717 | 150200 | 11758410150 | 42900 | 43000 | 43050 | 42900 | 1952 |
| 219 | 20240717 | 150100 | 11674558150 | 42950 | 43050 | 43050 | 42950 | 1042 |
| 220 | 20240717 | 150000 | 11629730450 | 43000 | 43050 | 43050 | 43000 | 1086 |
| 221 | 20240717 | 145900 | 11583030300 | 43050 | 43100 | 43100 | 43050 | 768 |
| 222 | 20240717 | 145800 | 11549951000 | 43100 | 43100 | 43100 | 43050 | 567 |
| 223 | 20240717 | 145700 | 11525515950 | 43100 | 43000 | 43100 | 43000 | 442 |
| 224 | 20240717 | 145600 | 11506477300 | 43000 | 43100 | 43150 | 43000 | 1467 |
| 225 | 20240717 | 145500 | 11443329600 | 43150 | 43000 | 43150 | 43000 | 419 |
| 226 | 20240717 | 145400 | 11425298300 | 43000 | 43100 | 43100 | 43000 | 516 |
| 227 | 20240717 | 145300 | 11403082900 | 43100 | 43000 | 43150 | 43000 | 1329 |
| 228 | 20240717 | 145200 | 11345832300 | 43000 | 42950 | 43000 | 42850 | 2479 |
| 229 | 20240717 | 145100 | 11239454200 | 42900 | 43000 | 43050 | 42900 | 3742 |
| 230 | 20240717 | 145000 | 11078631150 | 43000 | 43050 | 43050 | 43000 | 1072 |
| 231 | 20240717 | 144900 | 11032530600 | 43000 | 43000 | 43050 | 43000 | 2395 |
| 232 | 20240717 | 144800 | 10929521700 | 43050 | 43050 | 43050 | 43000 | 1172 |
| 233 | 20240717 | 144700 | 10879105050 | 43050 | 43050 | 43100 | 43000 | 2897 |
| 234 | 20240717 | 144600 | 10754396250 | 43050 | 43150 | 43200 | 43050 | 2683 |
| 235 | 20240717 | 144500 | 10638748500 | 43150 | 43150 | 43200 | 43150 | 900 |
| 236 | 20240717 | 144400 | 10599909200 | 43150 | 43250 | 43250 | 43150 | 585 |
| 237 | 20240717 | 144300 | 10574652550 | 43250 | 43200 | 43250 | 43150 | 1062 |
| 238 | 20240717 | 144200 | 10528815000 | 43150 | 43150 | 43250 | 43150 | 1063 |
| 239 | 20240717 | 144100 | 10482927650 | 43150 | 43200 | 43200 | 43150 | 1134 |
| 240 | 20240717 | 144000 | 10433952200 | 43200 | 43250 | 43300 | 43200 | 777 |
| 241 | 20240717 | 143900 | 10400373650 | 43300 | 43300 | 43300 | 43200 | 1716 |
| 242 | 20240717 | 143800 | 10326143350 | 43300 | 43250 | 43300 | 43250 | 294 |
| 243 | 20240717 | 143700 | 10313416300 | 43250 | 43250 | 43350 | 43200 | 701 |
| 244 | 20240717 | 143600 | 10283096000 | 43200 | 43300 | 43300 | 43200 | 2179 |
| 245 | 20240717 | 143500 | 10188892100 | 43300 | 43300 | 43350 | 43250 | 1291 |
| 246 | 20240717 | 143400 | 10133010700 | 43300 | 43350 | 43350 | 43300 | 1816 |
| 247 | 20240717 | 143300 | 10054362950 | 43350 | 43350 | 43400 | 43300 | 403 |
| 248 | 20240717 | 143200 | 10036890250 | 43350 | 43400 | 43400 | 43300 | 1144 |
| 249 | 20240717 | 143100 | 9987295750 | 43350 | 43350 | 43400 | 43350 | 2019 |
| 250 | 20240717 | 143000 | 9899763000 | 43350 | 43400 | 43450 | 43350 | 1685 |
| 251 | 20240717 | 142900 | 9826675200 | 43450 | 43450 | 43450 | 43400 | 1996 |
| 252 | 20240717 | 142800 | 9740046500 | 43400 | 43450 | 43450 | 43400 | 1583 |
| 253 | 20240717 | 142700 | 9671289800 | 43450 | 43450 | 43500 | 43450 | 618 |
| 254 | 20240717 | 142600 | 9644430250 | 43550 | 43500 | 43550 | 43500 | 1247 |
| 255 | 20240717 | 142500 | 9590171200 | 43550 | 43550 | 43550 | 43500 | 2625 |
| 256 | 20240717 | 142400 | 9475981000 | 43500 | 43500 | 43550 | 43500 | 505 |
| 257 | 20240717 | 142300 | 9454012850 | 43500 | 43500 | 43550 | 43500 | 219 |
| 258 | 20240717 | 142200 | 9444482150 | 43550 | 43500 | 43550 | 43500 | 417 |
| 259 | 20240717 | 142100 | 9426334550 | 43550 | 43550 | 43600 | 43500 | 3694 |
| 260 | 20240717 | 142000 | 9265577600 | 43600 | 43550 | 43600 | 43550 | 227 |
| 261 | 20240717 | 141900 | 9255691000 | 43600 | 43550 | 43600 | 43550 | 621 |
| 262 | 20240717 | 141800 | 9228637500 | 43600 | 43550 | 43600 | 43550 | 1291 |
| 263 | 20240717 | 141700 | 9172407800 | 43550 | 43650 | 43650 | 43550 | 2778 |
| 264 | 20240717 | 141600 | 9051395750 | 43650 | 43600 | 43650 | 43600 | 273 |
| 265 | 20240717 | 141500 | 9039492850 | 43600 | 43650 | 43650 | 43600 | 2400 |
| 266 | 20240717 | 141400 | 8934800250 | 43650 | 43650 | 43700 | 43650 | 277 |
| 267 | 20240717 | 141300 | 8922707400 | 43650 | 43700 | 43700 | 43650 | 60 |
| 268 | 20240717 | 141200 | 8920085550 | 43700 | 43650 | 43700 | 43650 | 131 |
| 269 | 20240717 | 141100 | 8914361700 | 43650 | 43650 | 43700 | 43650 | 65 |
| 270 | 20240717 | 141000 | 8911524200 | 43650 | 43650 | 43700 | 43650 | 289 |
| 271 | 20240717 | 140900 | 8898906650 | 43650 | 43700 | 43700 | 43650 | 469 |
| 272 | 20240717 | 140800 | 8878429900 | 43700 | 43700 | 43750 | 43700 | 581 |
| 273 | 20240717 | 140700 | 8853040150 | 43700 | 43700 | 43700 | 43700 | 706 |
| 274 | 20240717 | 140600 | 8822187950 | 43750 | 43750 | 43750 | 43700 | 70 |
| 275 | 20240717 | 140500 | 8819125500 | 43700 | 43700 | 43700 | 43700 | 143 |
| 276 | 20240717 | 140400 | 8812876400 | 43700 | 43700 | 43750 | 43700 | 94 |
| 277 | 20240717 | 140300 | 8808764350 | 43700 | 43750 | 43750 | 43700 | 236 |
| 278 | 20240717 | 140200 | 8798439650 | 43750 | 43700 | 43750 | 43700 | 313 |
| 279 | 20240717 | 140100 | 8784755300 | 43700 | 43700 | 43750 | 43700 | 238 |
| 280 | 20240717 | 140000 | 8774352200 | 43700 | 43700 | 43700 | 43700 | 971 |
| 281 | 20240717 | 135900 | 8731919500 | 43700 | 43700 | 43750 | 43700 | 55 |
| 282 | 20240717 | 135800 | 8729514450 | 43700 | 43700 | 43750 | 43700 | 128 |
| 283 | 20240717 | 135700 | 8723920650 | 43700 | 43700 | 43700 | 43700 | 127 |
| 284 | 20240717 | 135600 | 8718370750 | 43700 | 43750 | 43750 | 43700 | 332 |
| 285 | 20240717 | 135500 | 8703855050 | 43750 | 43700 | 43750 | 43700 | 261 |
| 286 | 20240717 | 135400 | 8692443250 | 43700 | 43700 | 43700 | 43700 | 34 |
| 287 | 20240717 | 135300 | 8690957450 | 43700 | 43700 | 43700 | 43650 | 300 |
| 288 | 20240717 | 135200 | 8677851300 | 43700 | 43650 | 43750 | 43650 | 257 |
| 289 | 20240717 | 135100 | 8666610200 | 43750 | 43650 | 43750 | 43650 | 385 |
| 290 | 20240717 | 135000 | 8649789600 | 43650 | 43700 | 43700 | 43650 | 103 |
| 291 | 20240717 | 134900 | 8645289200 | 43700 | 43700 | 43750 | 43650 | 236 |
| 292 | 20240717 | 134800 | 8634976000 | 43650 | 43650 | 43700 | 43650 | 311 |
| 293 | 20240717 | 134700 | 8621395850 | 43700 | 43700 | 43700 | 43700 | 572 |
| 294 | 20240717 | 134600 | 8596399450 | 43750 | 43700 | 43750 | 43700 | 10 |
| 295 | 20240717 | 134500 | 8595962400 | 43700 | 43700 | 43750 | 43700 | 291 |
| 296 | 20240717 | 134400 | 8583244450 | 43750 | 43750 | 43750 | 43700 | 27 |
| 297 | 20240717 | 134300 | 8582064350 | 43750 | 43750 | 43750 | 43700 | 186 |
| 298 | 20240717 | 134200 | 8573929350 | 43750 | 43750 | 43750 | 43700 | 412 |
| 299 | 20240717 | 134100 | 8555909350 | 43700 | 43700 | 43700 | 43650 | 107 |
| 300 | 20240717 | 134000 | 8551233750 | 43650 | 43650 | 43650 | 43650 | 1239 |
| 301 | 20240717 | 133900 | 8497151400 | 43650 | 43650 | 43650 | 43650 | 0 |
| 302 | 20240717 | 133800 | 8497151400 | 43650 | 43650 | 43700 | 43600 | 790 |
| 303 | 20240717 | 133700 | 8462667450 | 43650 | 43650 | 43650 | 43650 | 7 |
| 304 | 20240717 | 133600 | 8462361900 | 43600 | 43600 | 43650 | 43600 | 230 |
| 305 | 20240717 | 133500 | 8452333650 | 43600 | 43700 | 43700 | 43600 | 722 |
| 306 | 20240717 | 133400 | 8420825850 | 43650 | 43650 | 43700 | 43650 | 145 |
| 307 | 20240717 | 133300 | 8414490500 | 43700 | 43650 | 43700 | 43650 | 150 |
| 308 | 20240717 | 133200 | 8407935850 | 43650 | 43650 | 43700 | 43600 | 1530 |
| 309 | 20240717 | 133100 | 8341212400 | 43700 | 43700 | 43700 | 43650 | 524 |
| 310 | 20240717 | 133000 | 8318329850 | 43650 | 43650 | 43650 | 43650 | 284 |
| 311 | 20240717 | 132900 | 8305933250 | 43650 | 43700 | 43700 | 43650 | 56 |
| 312 | 20240717 | 132800 | 8303486400 | 43700 | 43600 | 43700 | 43600 | 456 |
| 313 | 20240717 | 132700 | 8283589700 | 43650 | 43600 | 43700 | 43600 | 627 |
| 314 | 20240717 | 132600 | 8256251350 | 43600 | 43700 | 43700 | 43600 | 135 |
| 315 | 20240717 | 132500 | 8250361950 | 43550 | 43700 | 43700 | 43550 | 1116 |
| 316 | 20240717 | 132400 | 8201724800 | 43600 | 43800 | 43800 | 43600 | 3348 |
| 317 | 20240717 | 132300 | 8055537350 | 43750 | 43800 | 43800 | 43700 | 1368 |
| 318 | 20240717 | 132200 | 7995677150 | 43850 | 43800 | 43850 | 43800 | 127 |
| 319 | 20240717 | 132100 | 7990113200 | 43800 | 43800 | 43800 | 43800 | 1646 |
| 320 | 20240717 | 132000 | 7918018400 | 43800 | 43850 | 43850 | 43800 | 1698 |
| 321 | 20240717 | 131900 | 7843638500 | 43900 | 43850 | 43900 | 43850 | 61 |
| 322 | 20240717 | 131800 | 7840963350 | 43850 | 43900 | 43900 | 43850 | 157 |
| 323 | 20240717 | 131700 | 7834076850 | 43900 | 43850 | 43900 | 43850 | 882 |
| 324 | 20240717 | 131600 | 7795395150 | 43900 | 43850 | 43900 | 43850 | 112 |
| 325 | 20240717 | 131500 | 7790483850 | 43900 | 43900 | 43900 | 43850 | 292 |
| 326 | 20240717 | 131400 | 7777666100 | 43900 | 43950 | 43950 | 43900 | 609 |
| 327 | 20240717 | 131300 | 7750925550 | 43950 | 43950 | 43950 | 43950 | 112 |
| 328 | 20240717 | 131200 | 7746003150 | 43950 | 43950 | 43950 | 43800 | 537 |
| 329 | 20240717 | 131100 | 7722452600 | 43950 | 43900 | 43950 | 43850 | 291 |
| 330 | 20240717 | 131000 | 7709686950 | 43900 | 43900 | 44000 | 43850 | 337 |
| 331 | 20240717 | 130900 | 7694898350 | 43850 | 43950 | 44000 | 43850 | 1565 |
| 332 | 20240717 | 130800 | 7626209100 | 43950 | 43950 | 43950 | 43900 | 473 |
| 333 | 20240717 | 130700 | 7605440750 | 43950 | 43900 | 43950 | 43900 | 103 |
| 334 | 20240717 | 130600 | 7600917900 | 43950 | 43900 | 43950 | 43900 | 152 |
| 335 | 20240717 | 130500 | 7594241950 | 43900 | 43900 | 43900 | 43850 | 74 |
| 336 | 20240717 | 130400 | 7590993400 | 43900 | 43950 | 43950 | 43900 | 572 |
| 337 | 20240717 | 130300 | 7565879950 | 43950 | 43950 | 43950 | 43950 | 215 |
| 338 | 20240717 | 130200 | 7556430700 | 43950 | 43950 | 43950 | 43950 | 130 |
| 339 | 20240717 | 130100 | 7550717200 | 44000 | 43950 | 44000 | 43950 | 12 |
| 340 | 20240717 | 130000 | 7550189750 | 43950 | 43950 | 43950 | 43950 | 79 |
| 341 | 20240717 | 125900 | 7546717700 | 43950 | 43950 | 44000 | 43950 | 83 |
| 342 | 20240717 | 125800 | 7543069800 | 43950 | 43950 | 43950 | 43950 | 170 |
| 343 | 20240717 | 125700 | 7535598300 | 43900 | 43900 | 43950 | 43900 | 119 |
| 344 | 20240717 | 125600 | 7530372650 | 43900 | 43900 | 43950 | 43900 | 301 |
| 345 | 20240717 | 125500 | 7517154400 | 43850 | 43850 | 43850 | 43850 | 51 |
| 346 | 20240717 | 125400 | 7514918050 | 43900 | 43900 | 43900 | 43850 | 402 |
| 347 | 20240717 | 125300 | 7497289150 | 43900 | 43900 | 43900 | 43850 | 489 |
| 348 | 20240717 | 125200 | 7475836650 | 43900 | 43950 | 43950 | 43850 | 478 |
| 349 | 20240717 | 125100 | 7454845950 | 43900 | 43950 | 43950 | 43900 | 657 |
| 350 | 20240717 | 125000 | 7425981350 | 44000 | 44050 | 44050 | 44000 | 2366 |
| 351 | 20240717 | 124900 | 7321877050 | 44000 | 44050 | 44050 | 44000 | 319 |
| 352 | 20240717 | 124800 | 7307829650 | 44050 | 44050 | 44050 | 44050 | 230 |
| 353 | 20240717 | 124700 | 7297698150 | 44000 | 44050 | 44050 | 44000 | 429 |
| 354 | 20240717 | 124600 | 7278805700 | 44000 | 44050 | 44050 | 44000 | 287 |
| 355 | 20240717 | 124500 | 7266169850 | 44050 | 44050 | 44050 | 44050 | 626 |
| 356 | 20240717 | 124400 | 7238594550 | 44050 | 44100 | 44100 | 44050 | 373 |
| 357 | 20240717 | 124300 | 7222160550 | 44100 | 44150 | 44150 | 44100 | 88 |
| 358 | 20240717 | 124200 | 7218278400 | 44150 | 44100 | 44150 | 44100 | 281 |
| 359 | 20240717 | 124100 | 7205877250 | 44150 | 44150 | 44150 | 44150 | 70 |
| 360 | 20240717 | 124000 | 7202786750 | 44150 | 44100 | 44150 | 44100 | 32 |
| 361 | 20240717 | 123900 | 7201374200 | 44150 | 44100 | 44150 | 44050 | 125 |
| 362 | 20240717 | 123800 | 7195864450 | 44050 | 44100 | 44150 | 44050 | 289 |
| 363 | 20240717 | 123700 | 7183119950 | 44100 | 44100 | 44100 | 44100 | 163 |
| 364 | 20240717 | 123600 | 7175931650 | 44050 | 44050 | 44050 | 44050 | 27 |
| 365 | 20240717 | 123500 | 7174742300 | 44050 | 44050 | 44050 | 44050 | 816 |
| 366 | 20240717 | 123400 | 7138797500 | 44100 | 44050 | 44100 | 44050 | 211 |
| 367 | 20240717 | 123300 | 7129499450 | 44050 | 44050 | 44050 | 44050 | 29 |
| 368 | 20240717 | 123200 | 7128222000 | 44100 | 44100 | 44100 | 44100 | 116 |
| 369 | 20240717 | 123100 | 7123106400 | 44100 | 44100 | 44100 | 44100 | 64 |
| 370 | 20240717 | 123000 | 7120284000 | 44100 | 44100 | 44150 | 44050 | 95 |
| 371 | 20240717 | 122900 | 7116094950 | 44050 | 44100 | 44100 | 44050 | 221 |
| 372 | 20240717 | 122800 | 7106354150 | 44100 | 44100 | 44100 | 44100 | 54 |
| 373 | 20240717 | 122700 | 7103972750 | 44100 | 44100 | 44100 | 44100 | 31 |
| 374 | 20240717 | 122600 | 7102605650 | 44100 | 44100 | 44100 | 44050 | 99 |
| 375 | 20240717 | 122500 | 7098240350 | 44100 | 44100 | 44100 | 44100 | 21 |
| 376 | 20240717 | 122400 | 7097314250 | 44100 | 44100 | 44100 | 44100 | 88 |
| 377 | 20240717 | 122300 | 7093433450 | 44100 | 44100 | 44150 | 44100 | 328 |
| 378 | 20240717 | 122200 | 7078968600 | 44100 | 44100 | 44100 | 44100 | 221 |
| 379 | 20240717 | 122100 | 7069222500 | 44150 | 44150 | 44150 | 44100 | 33 |
| 380 | 20240717 | 122000 | 7067765600 | 44150 | 44150 | 44150 | 44150 | 89 |
| 381 | 20240717 | 121900 | 7063836250 | 44200 | 44150 | 44200 | 44150 | 1423 |
| 382 | 20240717 | 121800 | 7000998150 | 44100 | 44050 | 44100 | 44050 | 2226 |
| 383 | 20240717 | 121700 | 6902881550 | 44050 | 44000 | 44050 | 44000 | 2350 |
| 384 | 20240717 | 121600 | 6799416350 | 44050 | 44050 | 44050 | 44000 | 187 |
| 385 | 20240717 | 121500 | 6791187800 | 44050 | 44050 | 44050 | 44050 | 738 |
| 386 | 20240717 | 121400 | 6758678900 | 44050 | 44050 | 44050 | 44050 | 273 |
| 387 | 20240717 | 121300 | 6746653250 | 44000 | 44100 | 44100 | 44000 | 876 |
| 388 | 20240717 | 121200 | 6708071700 | 44100 | 44100 | 44100 | 44100 | 112 |
| 389 | 20240717 | 121100 | 6703132500 | 44100 | 44150 | 44150 | 44100 | 208 |
| 390 | 20240717 | 121000 | 6693952350 | 44150 | 44100 | 44150 | 44050 | 656 |
| 391 | 20240717 | 120900 | 6665035550 | 44100 | 44250 | 44250 | 44100 | 451 |
| 392 | 20240717 | 120800 | 6645103500 | 44250 | 44250 | 44250 | 44250 | 187 |
| 393 | 20240717 | 120700 | 6636828750 | 44200 | 44200 | 44250 | 44200 | 154 |
| 394 | 20240717 | 120600 | 6630016200 | 44200 | 44150 | 44200 | 44150 | 515 |
| 395 | 20240717 | 120500 | 6607268950 | 44150 | 44200 | 44200 | 44100 | 353 |
| 396 | 20240717 | 120400 | 6591687150 | 44200 | 44250 | 44300 | 44200 | 315 |
| 397 | 20240717 | 120300 | 6577756950 | 44300 | 44250 | 44300 | 44250 | 36 |
| 398 | 20240717 | 120200 | 6576163800 | 44300 | 44250 | 44300 | 44250 | 108 |
| 399 | 20240717 | 120100 | 6571384550 | 44250 | 44250 | 44300 | 44250 | 66 |
| 400 | 20240717 | 120000 | 6568463900 | 44200 | 44300 | 44300 | 44200 | 526 |
| 401 | 20240717 | 115900 | 6545200900 | 44250 | 44250 | 44250 | 44250 | 67 |
| 402 | 20240717 | 115800 | 6542236150 | 44250 | 44300 | 44300 | 44250 | 244 |
| 403 | 20240717 | 115700 | 6531437600 | 44300 | 44350 | 44400 | 44300 | 738 |
| 404 | 20240717 | 115600 | 6498739400 | 44350 | 44350 | 44350 | 44350 | 0 |
| 405 | 20240717 | 115500 | 6498739400 | 44350 | 44400 | 44400 | 44350 | 99 |
| 406 | 20240717 | 115400 | 6494346600 | 44400 | 44400 | 44450 | 44400 | 10 |
| 407 | 20240717 | 115300 | 6493902550 | 44400 | 44400 | 44450 | 44350 | 134 |
| 408 | 20240717 | 115200 | 6487954750 | 44400 | 44450 | 44500 | 44400 | 1064 |
| 409 | 20240717 | 115100 | 6440695100 | 44500 | 44550 | 44550 | 44500 | 111 |
| 410 | 20240717 | 115000 | 6435753950 | 44550 | 44600 | 44650 | 44550 | 99 |
| 411 | 20240717 | 114900 | 6431337050 | 44600 | 44500 | 44600 | 44500 | 417 |
| 412 | 20240717 | 114800 | 6412741050 | 44450 | 44500 | 44500 | 44400 | 486 |
| 413 | 20240717 | 114700 | 6391140800 | 44450 | 44550 | 44550 | 44450 | 601 |
| 414 | 20240717 | 114600 | 6364401700 | 44550 | 44550 | 44550 | 44500 | 349 |
| 415 | 20240717 | 114500 | 6348870000 | 44550 | 44600 | 44600 | 44550 | 311 |
| 416 | 20240717 | 114400 | 6335014700 | 44600 | 44600 | 44600 | 44500 | 787 |
| 417 | 20240717 | 114300 | 6299945100 | 44550 | 44550 | 44600 | 44500 | 478 |
| 418 | 20240717 | 114200 | 6278650850 | 44550 | 44500 | 44550 | 44500 | 177 |
| 419 | 20240717 | 114100 | 6270767600 | 44500 | 44450 | 44500 | 44450 | 589 |
| 420 | 20240717 | 114000 | 6244559300 | 44450 | 44400 | 44450 | 44400 | 366 |
| 421 | 20240717 | 113900 | 6228298700 | 44400 | 44350 | 44400 | 44350 | 50 |
| 422 | 20240717 | 113800 | 6226080800 | 44350 | 44300 | 44350 | 44300 | 49 |
| 423 | 20240717 | 113700 | 6223908150 | 44300 | 44300 | 44300 | 44300 | 56 |
| 424 | 20240717 | 113600 | 6221427350 | 44300 | 44300 | 44300 | 44250 | 240 |
| 425 | 20240717 | 113500 | 6210795900 | 44300 | 44250 | 44300 | 44250 | 16 |
| 426 | 20240717 | 113400 | 6210087800 | 44250 | 44300 | 44350 | 44250 | 112 |
| 427 | 20240717 | 113300 | 6205127500 | 44350 | 44250 | 44350 | 44250 | 48 |
| 428 | 20240717 | 113200 | 6203001000 | 44250 | 44300 | 44300 | 44150 | 974 |
| 429 | 20240717 | 113100 | 6159944400 | 44300 | 44300 | 44300 | 44300 | 145 |
| 430 | 20240717 | 113000 | 6153520900 | 44300 | 44300 | 44300 | 44250 | 177 |
| 431 | 20240717 | 112900 | 6145681450 | 44300 | 44250 | 44300 | 44250 | 34 |
| 432 | 20240717 | 112800 | 6144176250 | 44250 | 44300 | 44300 | 44250 | 29 |
| 433 | 20240717 | 112700 | 6142892400 | 44250 | 44250 | 44250 | 44250 | 222 |
| 434 | 20240717 | 112600 | 6133068900 | 44300 | 44300 | 44300 | 44300 | 139 |
| 435 | 20240717 | 112500 | 6126911200 | 44300 | 44300 | 44300 | 44300 | 54 |
| 436 | 20240717 | 112400 | 6124519000 | 44300 | 44300 | 44300 | 44300 | 101 |
| 437 | 20240717 | 112300 | 6120044700 | 44250 | 44300 | 44300 | 44250 | 358 |
| 438 | 20240717 | 112200 | 6104190350 | 44300 | 44300 | 44300 | 44300 | 83 |
| 439 | 20240717 | 112100 | 6100513450 | 44300 | 44300 | 44300 | 44250 | 126 |
| 440 | 20240717 | 112000 | 6094932700 | 44300 | 44250 | 44300 | 44250 | 332 |
| 441 | 20240717 | 111900 | 6080230150 | 44250 | 44250 | 44300 | 44250 | 635 |
| 442 | 20240717 | 111800 | 6052111950 | 44300 | 44250 | 44300 | 44250 | 41 |
| 443 | 20240717 | 111700 | 6050297050 | 44300 | 44300 | 44300 | 44300 | 22 |
| 444 | 20240717 | 111600 | 6049322450 | 44300 | 44300 | 44300 | 44250 | 95 |
| 445 | 20240717 | 111500 | 6045114000 | 44200 | 44150 | 44200 | 44150 | 316 |
| 446 | 20240717 | 111400 | 6031149400 | 44150 | 44150 | 44150 | 44150 | 223 |
| 447 | 20240717 | 111300 | 6021303950 | 44150 | 44150 | 44200 | 44150 | 118 |
| 448 | 20240717 | 111200 | 6016094000 | 44200 | 44300 | 44350 | 44200 | 1354 |
| 449 | 20240717 | 111100 | 5956174600 | 44350 | 44300 | 44350 | 44300 | 130 |
| 450 | 20240717 | 111000 | 5950410650 | 44350 | 44350 | 44350 | 44350 | 210 |
| 451 | 20240717 | 110900 | 5941097150 | 44300 | 44500 | 44500 | 44300 | 102 |
| 452 | 20240717 | 110800 | 5936575850 | 44300 | 44250 | 44450 | 44250 | 579 |
| 453 | 20240717 | 110700 | 5910884750 | 44250 | 44400 | 44400 | 44250 | 831 |
| 454 | 20240717 | 110600 | 5874058150 | 44400 | 44450 | 44450 | 44400 | 271 |
| 455 | 20240717 | 110500 | 5862025000 | 44450 | 44450 | 44450 | 44400 | 518 |
| 456 | 20240717 | 110400 | 5839007650 | 44450 | 44400 | 44450 | 44400 | 226 |
| 457 | 20240717 | 110300 | 5828972050 | 44450 | 44350 | 44450 | 44350 | 613 |
| 458 | 20240717 | 110200 | 5801750100 | 44400 | 44350 | 44400 | 44350 | 1474 |
| 459 | 20240717 | 110100 | 5736346950 | 44350 | 44300 | 44350 | 44300 | 98 |
| 460 | 20240717 | 110000 | 5732000900 | 44300 | 44200 | 44300 | 44200 | 1137 |
| 461 | 20240717 | 105900 | 5681652600 | 44200 | 44250 | 44250 | 44200 | 226 |
| 462 | 20240717 | 105800 | 5671660350 | 44250 | 44250 | 44250 | 44200 | 114 |
| 463 | 20240717 | 105700 | 5666616150 | 44250 | 44150 | 44250 | 44150 | 25 |
| 464 | 20240717 | 105600 | 5665510550 | 44250 | 44200 | 44250 | 44100 | 259 |
| 465 | 20240717 | 105500 | 5654064900 | 44200 | 44400 | 44400 | 44200 | 551 |
| 466 | 20240717 | 105400 | 5629662550 | 44350 | 44350 | 44400 | 44300 | 760 |
| 467 | 20240717 | 105300 | 5595949300 | 44350 | 44300 | 44350 | 44250 | 1319 |
| 468 | 20240717 | 105200 | 5537489150 | 44300 | 44250 | 44300 | 44200 | 981 |
| 469 | 20240717 | 105100 | 5494068000 | 44250 | 44050 | 44250 | 44000 | 1409 |
| 470 | 20240717 | 105000 | 5431928050 | 44050 | 43950 | 44050 | 43950 | 1099 |
| 471 | 20240717 | 104900 | 5383554350 | 44000 | 43850 | 44000 | 43850 | 848 |
| 472 | 20240717 | 104800 | 5346297000 | 43800 | 43700 | 43800 | 43650 | 649 |
| 473 | 20240717 | 104700 | 5317902600 | 43750 | 43750 | 43750 | 43700 | 683 |
| 474 | 20240717 | 104600 | 5288053000 | 43750 | 43750 | 43750 | 43700 | 342 |
| 475 | 20240717 | 104500 | 5273095550 | 43750 | 43750 | 43750 | 43750 | 922 |
| 476 | 20240717 | 104400 | 5232758050 | 43750 | 43700 | 43800 | 43700 | 360 |
| 477 | 20240717 | 104300 | 5217004350 | 43700 | 43650 | 43700 | 43650 | 769 |
| 478 | 20240717 | 104200 | 5183405650 | 43650 | 43650 | 43650 | 43600 | 206 |
| 479 | 20240717 | 104100 | 5174417250 | 43650 | 43600 | 43650 | 43550 | 95 |
| 480 | 20240717 | 104000 | 5170273200 | 43600 | 43600 | 43650 | 43550 | 1275 |
| 481 | 20240717 | 103900 | 5114687700 | 43550 | 43650 | 43650 | 43550 | 348 |
| 482 | 20240717 | 103800 | 5099518050 | 43600 | 43600 | 43600 | 43550 | 454 |
| 483 | 20240717 | 103700 | 5079725000 | 43550 | 43700 | 43700 | 43550 | 1001 |
| 484 | 20240717 | 103600 | 5036064600 | 43700 | 43750 | 43750 | 43650 | 204 |
| 485 | 20240717 | 103500 | 5027155400 | 43650 | 43500 | 43750 | 43500 | 8356 |
| 486 | 20240717 | 103400 | 4662705550 | 43550 | 43550 | 43550 | 43500 | 368 |
| 487 | 20240717 | 103300 | 4646679350 | 43500 | 43550 | 43550 | 43500 | 868 |
| 488 | 20240717 | 103200 | 4608879450 | 43550 | 43600 | 43600 | 43500 | 1101 |
| 489 | 20240717 | 103100 | 4560931900 | 43600 | 43550 | 43600 | 43550 | 948 |
| 490 | 20240717 | 103000 | 4519642750 | 43550 | 43600 | 43600 | 43550 | 1005 |
| 491 | 20240717 | 102900 | 4475872200 | 43600 | 43650 | 43650 | 43600 | 700 |
| 492 | 20240717 | 102800 | 4445350250 | 43650 | 43650 | 43700 | 43600 | 316 |
| 493 | 20240717 | 102700 | 4431560300 | 43650 | 43750 | 43750 | 43650 | 413 |
| 494 | 20240717 | 102600 | 4413523400 | 43750 | 43800 | 43800 | 43750 | 95 |
| 495 | 20240717 | 102500 | 4409366250 | 43800 | 43700 | 43850 | 43700 | 1459 |
| 496 | 20240717 | 102400 | 4345576600 | 43700 | 43800 | 43800 | 43650 | 1376 |
| 497 | 20240717 | 102300 | 4285434250 | 43750 | 43700 | 43800 | 43550 | 2778 |
| 498 | 20240717 | 102200 | 4164194350 | 43650 | 43700 | 43700 | 43600 | 1914 |
| 499 | 20240717 | 102100 | 4080716300 | 43600 | 43750 | 43750 | 43600 | 1037 |
| 500 | 20240717 | 102000 | 4035417000 | 43700 | 43850 | 43850 | 43700 | 812 |
| 501 | 20240717 | 101900 | 3999877050 | 43850 | 43800 | 43850 | 43750 | 616 |
| 502 | 20240717 | 101800 | 3972896800 | 43800 | 43850 | 43900 | 43800 | 751 |
| 503 | 20240717 | 101700 | 3939993900 | 43900 | 43900 | 43950 | 43850 | 133 |
| 504 | 20240717 | 101600 | 3934159000 | 43950 | 43800 | 44000 | 43750 | 954 |
| 505 | 20240717 | 101500 | 3892304000 | 43800 | 43800 | 43850 | 43800 | 175 |
| 506 | 20240717 | 101400 | 3884638950 | 43800 | 43800 | 43850 | 43650 | 799 |
| 507 | 20240717 | 101300 | 3849695600 | 43800 | 43700 | 43850 | 43650 | 2228 |
| 508 | 20240717 | 101200 | 3752387800 | 43650 | 43800 | 43800 | 43650 | 2515 |
| 509 | 20240717 | 101100 | 3642466950 | 43800 | 43850 | 43850 | 43750 | 1760 |
| 510 | 20240717 | 101000 | 3565384900 | 43850 | 43950 | 43950 | 43850 | 643 |
| 511 | 20240717 | 100900 | 3537171600 | 43950 | 43950 | 44000 | 43800 | 577 |
| 512 | 20240717 | 100800 | 3511835900 | 43900 | 43850 | 43900 | 43800 | 5684 |
| 513 | 20240717 | 100700 | 3262610700 | 43800 | 43850 | 43900 | 43800 | 349 |
| 514 | 20240717 | 100600 | 3247308650 | 43850 | 43850 | 43900 | 43850 | 606 |
| 515 | 20240717 | 100500 | 3220724900 | 43850 | 43950 | 43950 | 43800 | 461 |
| 516 | 20240717 | 100400 | 3200496100 | 43950 | 43900 | 43950 | 43800 | 1970 |
| 517 | 20240717 | 100300 | 3114084700 | 43900 | 43850 | 43900 | 43850 | 678 |
| 518 | 20240717 | 100200 | 3084338450 | 43900 | 43850 | 43950 | 43850 | 296 |
| 519 | 20240717 | 100100 | 3071347800 | 43850 | 43850 | 43950 | 43800 | 2428 |
| 520 | 20240717 | 100000 | 2964904400 | 43900 | 44000 | 44000 | 43850 | 2309 |
| 521 | 20240717 | 095900 | 2863451000 | 44000 | 44050 | 44150 | 43900 | 5995 |
| 522 | 20240717 | 095800 | 2599689950 | 44050 | 44100 | 44100 | 44050 | 1541 |
| 523 | 20240717 | 095700 | 2531789900 | 44100 | 44200 | 44200 | 44050 | 2366 |
| 524 | 20240717 | 095600 | 2427443800 | 44200 | 44300 | 44300 | 44200 | 1273 |
| 525 | 20240717 | 095500 | 2371137850 | 44300 | 44350 | 44350 | 44300 | 1346 |
| 526 | 20240717 | 095400 | 2311499150 | 44350 | 44400 | 44400 | 44300 | 1117 |
| 527 | 20240717 | 095300 | 2261939650 | 44450 | 44500 | 44500 | 44450 | 693 |
| 528 | 20240717 | 095200 | 2231128900 | 44550 | 44600 | 44600 | 44500 | 237 |
| 529 | 20240717 | 095100 | 2220572750 | 44600 | 44550 | 44650 | 44450 | 581 |
| 530 | 20240717 | 095000 | 2194676850 | 44550 | 44500 | 44550 | 44350 | 517 |
| 531 | 20240717 | 094900 | 2171684550 | 44500 | 44250 | 44500 | 44250 | 1224 |
| 532 | 20240717 | 094800 | 2117389600 | 44300 | 44300 | 44350 | 44300 | 448 |
| 533 | 20240717 | 094700 | 2097542800 | 44350 | 44350 | 44350 | 44300 | 678 |
| 534 | 20240717 | 094600 | 2067505900 | 44350 | 44300 | 44350 | 44300 | 684 |
| 535 | 20240717 | 094500 | 2037200900 | 44350 | 44350 | 44350 | 44300 | 340 |
| 536 | 20240717 | 094400 | 2022128750 | 44300 | 44450 | 44500 | 44300 | 3753 |
| 537 | 20240717 | 094300 | 1855590150 | 44450 | 44500 | 44500 | 44450 | 286 |
| 538 | 20240717 | 094200 | 1842867300 | 44550 | 44500 | 44550 | 44500 | 510 |
| 539 | 20240717 | 094100 | 1820171750 | 44500 | 44550 | 44550 | 44500 | 417 |
| 540 | 20240717 | 094000 | 1801606450 | 44550 | 44550 | 44550 | 44500 | 492 |
| 541 | 20240717 | 093900 | 1779698500 | 44550 | 44600 | 44600 | 44550 | 183 |
| 542 | 20240717 | 093800 | 1771544450 | 44600 | 44550 | 44600 | 44500 | 270 |
| 543 | 20240717 | 093700 | 1759521400 | 44500 | 44700 | 44700 | 44500 | 200 |
| 544 | 20240717 | 093600 | 1750615550 | 44500 | 44700 | 44700 | 44500 | 506 |
| 545 | 20240717 | 093500 | 1728057500 | 44700 | 44750 | 44750 | 44650 | 917 |
| 546 | 20240717 | 093400 | 1687069200 | 44750 | 44800 | 44800 | 44750 | 567 |
| 547 | 20240717 | 093300 | 1661682850 | 44800 | 44750 | 44800 | 44750 | 60 |
| 548 | 20240717 | 093200 | 1658996400 | 44800 | 44800 | 44800 | 44750 | 310 |
| 549 | 20240717 | 093100 | 1645120450 | 44800 | 44850 | 44850 | 44800 | 531 |
| 550 | 20240717 | 093000 | 1621316550 | 44850 | 44850 | 44900 | 44800 | 339 |
| 551 | 20240717 | 092900 | 1606113450 | 44800 | 44800 | 44800 | 44750 | 245 |
| 552 | 20240717 | 092800 | 1595138700 | 44800 | 44750 | 44850 | 44750 | 179 |
| 553 | 20240717 | 092700 | 1587118150 | 44750 | 44800 | 44800 | 44700 | 294 |
| 554 | 20240717 | 092600 | 1573969600 | 44700 | 44700 | 44800 | 44700 | 468 |
| 555 | 20240717 | 092500 | 1553035450 | 44700 | 44900 | 44900 | 44700 | 752 |
| 556 | 20240717 | 092400 | 1519350400 | 44900 | 45000 | 45000 | 44900 | 397 |
| 557 | 20240717 | 092300 | 1501505750 | 45000 | 44650 | 45000 | 44600 | 1144 |
| 558 | 20240717 | 092200 | 1450131900 | 44600 | 44600 | 44800 | 44550 | 492 |
| 559 | 20240717 | 092100 | 1428179400 | 44600 | 44500 | 44600 | 44450 | 1573 |
| 560 | 20240717 | 092000 | 1358197400 | 44550 | 44550 | 44600 | 44550 | 232 |
| 561 | 20240717 | 091900 | 1347861750 | 44500 | 44500 | 44550 | 44450 | 602 |
| 562 | 20240717 | 091800 | 1321077450 | 44500 | 44550 | 44550 | 44500 | 1461 |
| 563 | 20240717 | 091700 | 1256056550 | 44550 | 44600 | 44600 | 44500 | 2677 |
| 564 | 20240717 | 091600 | 1136762600 | 44650 | 44800 | 44800 | 44650 | 531 |
| 565 | 20240717 | 091500 | 1113034000 | 44850 | 44850 | 44900 | 44650 | 2156 |
| 566 | 20240717 | 091400 | 1016414150 | 44850 | 45000 | 45050 | 44850 | 2087 |
| 567 | 20240717 | 091300 | 922605050 | 45050 | 45100 | 45100 | 45000 | 1015 |
| 568 | 20240717 | 091200 | 876867600 | 45100 | 45000 | 45100 | 45000 | 851 |
| 569 | 20240717 | 091100 | 838537150 | 44950 | 44800 | 45000 | 44800 | 1301 |
| 570 | 20240717 | 091000 | 780163850 | 44750 | 44750 | 44850 | 44700 | 751 |
| 571 | 20240717 | 090900 | 746550700 | 44750 | 44850 | 44850 | 44700 | 1504 |
| 572 | 20240717 | 090800 | 679203050 | 44850 | 44850 | 44850 | 44800 | 384 |
| 573 | 20240717 | 090700 | 661984150 | 44800 | 44600 | 44800 | 44600 | 2633 |
| 574 | 20240717 | 090600 | 544259150 | 44600 | 44600 | 44650 | 44550 | 1309 |
| 575 | 20240717 | 090500 | 485892150 | 44600 | 44600 | 44650 | 44500 | 2229 |
| 576 | 20240717 | 090400 | 386515500 | 44650 | 44550 | 44750 | 44500 | 1295 |
| 577 | 20240717 | 090300 | 328723200 | 44750 | 44600 | 44750 | 44450 | 1802 |
| 578 | 20240717 | 090200 | 248435500 | 44650 | 44500 | 44700 | 44500 | 1432 |
| 579 | 20240717 | 090100 | 184526950 | 44500 | 44550 | 44600 | 44450 | 854 |
| 580 | 20240717 | 090000 | 146468800 | 44600 | 44400 | 44800 | 44250 | 3293 |