32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 190500 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 6546 |
| 3 | 20240715 | 190400 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 4 | 20240715 | 190300 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 5 | 20240715 | 190200 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 6 | 20240715 | 190100 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 7 | 20240715 | 190000 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 8 | 20240715 | 185900 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 9 | 20240715 | 185800 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 10 | 20240715 | 185700 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 11 | 20240715 | 185600 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 12 | 20240715 | 185500 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 13 | 20240715 | 185400 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 14 | 20240715 | 185300 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 15 | 20240715 | 185200 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 16 | 20240715 | 185100 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 17 | 20240715 | 185000 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 18 | 20240715 | 184900 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 19 | 20240715 | 184800 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 20 | 20240715 | 184700 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 21 | 20240715 | 184600 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 22 | 20240715 | 184500 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 23 | 20240715 | 184400 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 24 | 20240715 | 184300 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 25 | 20240715 | 184200 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 26 | 20240715 | 184100 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 27 | 20240715 | 184000 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 28 | 20240715 | 183900 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 29 | 20240715 | 183800 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 30 | 20240715 | 183700 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 31 | 20240715 | 183600 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 32 | 20240715 | 183500 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 6546 |
| 33 | 20240715 | 183400 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 34 | 20240715 | 183300 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 35 | 20240715 | 183200 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 36 | 20240715 | 183100 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 37 | 20240715 | 183000 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 38 | 20240715 | 182900 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 39 | 20240715 | 182800 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 40 | 20240715 | 182700 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 41 | 20240715 | 182600 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 42 | 20240715 | 182500 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 43 | 20240715 | 182400 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 44 | 20240715 | 182300 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 45 | 20240715 | 182200 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 46 | 20240715 | 182100 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 47 | 20240715 | 182000 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 48 | 20240715 | 181900 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 49 | 20240715 | 181800 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 50 | 20240715 | 181700 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 51 | 20240715 | 181600 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 52 | 20240715 | 181500 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 53 | 20240715 | 181400 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 54 | 20240715 | 181300 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 55 | 20240715 | 181200 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 56 | 20240715 | 181100 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 57 | 20240715 | 181000 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 58 | 20240715 | 180900 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 59 | 20240715 | 180800 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 60 | 20240715 | 180700 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 61 | 20240715 | 180600 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 62 | 20240715 | 180500 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 6546 |
| 63 | 20240715 | 180400 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 64 | 20240715 | 180300 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 65 | 20240715 | 180200 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 66 | 20240715 | 180100 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 67 | 20240715 | 180000 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 68 | 20240715 | 175900 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 69 | 20240715 | 175800 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 70 | 20240715 | 175700 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 71 | 20240715 | 175600 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 72 | 20240715 | 175500 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 73 | 20240715 | 175400 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 74 | 20240715 | 175300 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 75 | 20240715 | 175200 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 76 | 20240715 | 175100 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 77 | 20240715 | 175000 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 78 | 20240715 | 174900 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 79 | 20240715 | 174800 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 80 | 20240715 | 174700 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 81 | 20240715 | 174600 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 82 | 20240715 | 174500 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 83 | 20240715 | 174400 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 84 | 20240715 | 174300 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 85 | 20240715 | 174200 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 86 | 20240715 | 174100 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 87 | 20240715 | 174000 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 88 | 20240715 | 173900 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 89 | 20240715 | 173800 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 90 | 20240715 | 173700 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 91 | 20240715 | 173600 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 92 | 20240715 | 173500 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 6546 |
| 93 | 20240715 | 173400 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 94 | 20240715 | 173300 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 95 | 20240715 | 173200 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 96 | 20240715 | 173100 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 97 | 20240715 | 173000 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 98 | 20240715 | 172900 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 99 | 20240715 | 172800 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 100 | 20240715 | 172700 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 101 | 20240715 | 172600 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 102 | 20240715 | 172500 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 103 | 20240715 | 172400 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 104 | 20240715 | 172300 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 105 | 20240715 | 172200 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 106 | 20240715 | 172100 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 107 | 20240715 | 172000 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 108 | 20240715 | 171900 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 109 | 20240715 | 171800 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 110 | 20240715 | 171700 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 111 | 20240715 | 171600 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 112 | 20240715 | 171500 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 113 | 20240715 | 171400 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 114 | 20240715 | 171300 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 115 | 20240715 | 171200 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 116 | 20240715 | 171100 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 117 | 20240715 | 171000 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 118 | 20240715 | 170900 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 119 | 20240715 | 170800 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 120 | 20240715 | 170700 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 121 | 20240715 | 170600 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 122 | 20240715 | 170500 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 6546 |
| 123 | 20240715 | 170400 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 124 | 20240715 | 170300 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 125 | 20240715 | 170200 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 126 | 20240715 | 170100 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 127 | 20240715 | 170000 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 128 | 20240715 | 165900 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 129 | 20240715 | 165800 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 130 | 20240715 | 165700 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 131 | 20240715 | 165600 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 132 | 20240715 | 165500 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 133 | 20240715 | 165400 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 134 | 20240715 | 165300 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 135 | 20240715 | 165200 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 136 | 20240715 | 165100 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 137 | 20240715 | 165000 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 138 | 20240715 | 164900 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 139 | 20240715 | 164800 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 140 | 20240715 | 164700 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 141 | 20240715 | 164600 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 142 | 20240715 | 164500 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 143 | 20240715 | 164400 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 144 | 20240715 | 164300 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 145 | 20240715 | 164200 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 146 | 20240715 | 164100 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 147 | 20240715 | 164000 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 148 | 20240715 | 163900 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 149 | 20240715 | 163800 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 150 | 20240715 | 163700 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 151 | 20240715 | 163600 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 152 | 20240715 | 163500 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 6546 |
| 153 | 20240715 | 163400 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 154 | 20240715 | 163300 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 155 | 20240715 | 163200 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 156 | 20240715 | 163100 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 157 | 20240715 | 163000 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 158 | 20240715 | 162900 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 159 | 20240715 | 162800 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 160 | 20240715 | 162700 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 161 | 20240715 | 162600 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 162 | 20240715 | 162500 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 163 | 20240715 | 162400 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 164 | 20240715 | 162300 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 165 | 20240715 | 162200 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 166 | 20240715 | 162100 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 167 | 20240715 | 162000 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 168 | 20240715 | 161900 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 169 | 20240715 | 161800 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 170 | 20240715 | 161700 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 171 | 20240715 | 161600 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 172 | 20240715 | 161500 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 173 | 20240715 | 161400 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 174 | 20240715 | 161300 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 175 | 20240715 | 161200 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 176 | 20240715 | 161100 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 177 | 20240715 | 161000 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 178 | 20240715 | 160900 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 179 | 20240715 | 160800 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 180 | 20240715 | 160700 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 181 | 20240715 | 160600 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 182 | 20240715 | 160500 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 6546 |
| 183 | 20240715 | 160400 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 184 | 20240715 | 160300 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 185 | 20240715 | 160200 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 186 | 20240715 | 160100 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 187 | 20240715 | 160000 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 188 | 20240715 | 155900 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 189 | 20240715 | 155800 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 190 | 20240715 | 155700 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 191 | 20240715 | 155600 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 192 | 20240715 | 155500 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 193 | 20240715 | 155400 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 194 | 20240715 | 155300 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 195 | 20240715 | 155200 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 196 | 20240715 | 155100 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 197 | 20240715 | 155000 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 198 | 20240715 | 154900 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 199 | 20240715 | 154800 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 200 | 20240715 | 154700 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 201 | 20240715 | 154600 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 202 | 20240715 | 154500 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 203 | 20240715 | 154400 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 204 | 20240715 | 154300 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 205 | 20240715 | 154200 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 206 | 20240715 | 154100 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 207 | 20240715 | 154000 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 208 | 20240715 | 153900 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 209 | 20240715 | 153800 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 210 | 20240715 | 153700 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 211 | 20240715 | 153600 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 212 | 20240715 | 153500 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 6546 |
| 213 | 20240715 | 153400 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 214 | 20240715 | 153300 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 215 | 20240715 | 153200 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 216 | 20240715 | 153100 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 0 |
| 217 | 20240715 | 153000 | 6150222200 | 43950 | 43950 | 43950 | 43950 | 6546 |
| 218 | 20240715 | 152900 | 5862525500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 219 | 20240715 | 152800 | 5862525500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 220 | 20240715 | 152700 | 5862525500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 221 | 20240715 | 152600 | 5862525500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 222 | 20240715 | 152500 | 5862525500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 223 | 20240715 | 152400 | 5862525500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 224 | 20240715 | 152300 | 5862525500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 225 | 20240715 | 152200 | 5862525500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 226 | 20240715 | 152100 | 5862525500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 227 | 20240715 | 152000 | 5862525500 | 44100 | 44100 | 44100 | 44100 | 0 |
| 228 | 20240715 | 151900 | 5862525500 | 44100 | 44100 | 44100 | 44050 | 175 |
| 229 | 20240715 | 151800 | 5854816300 | 44050 | 44050 | 44050 | 44050 | 143 |
| 230 | 20240715 | 151700 | 5848517150 | 44100 | 44100 | 44100 | 44050 | 494 |
| 231 | 20240715 | 151600 | 5826756350 | 44050 | 44050 | 44100 | 44050 | 74 |
| 232 | 20240715 | 151500 | 5823496000 | 44050 | 44100 | 44100 | 44050 | 225 |
| 233 | 20240715 | 151400 | 5813584600 | 44150 | 44050 | 44150 | 44050 | 453 |
| 234 | 20240715 | 151300 | 5793603450 | 44050 | 44100 | 44100 | 44050 | 58 |
| 235 | 20240715 | 151200 | 5791047250 | 44100 | 44100 | 44100 | 44100 | 1 |
| 236 | 20240715 | 151100 | 5791003150 | 44050 | 44050 | 44050 | 44050 | 41 |
| 237 | 20240715 | 151000 | 5789197100 | 44050 | 44100 | 44100 | 44050 | 100 |
| 238 | 20240715 | 150900 | 5784791650 | 44100 | 44050 | 44100 | 44050 | 129 |
| 239 | 20240715 | 150800 | 5779105450 | 44050 | 44100 | 44150 | 44050 | 155 |
| 240 | 20240715 | 150700 | 5772262900 | 44100 | 44100 | 44100 | 44050 | 254 |
| 241 | 20240715 | 150600 | 5761062700 | 44100 | 44050 | 44100 | 44050 | 169 |
| 242 | 20240715 | 150500 | 5753615150 | 44050 | 44050 | 44100 | 44050 | 246 |
| 243 | 20240715 | 150400 | 5742778750 | 44100 | 44050 | 44100 | 44050 | 160 |
| 244 | 20240715 | 150300 | 5735726250 | 44050 | 44050 | 44100 | 44050 | 56 |
| 245 | 20240715 | 150200 | 5733259400 | 44050 | 44100 | 44100 | 44050 | 898 |
| 246 | 20240715 | 150100 | 5693698100 | 44050 | 44100 | 44100 | 44050 | 158 |
| 247 | 20240715 | 150000 | 5686734600 | 44100 | 44100 | 44200 | 44050 | 653 |
| 248 | 20240715 | 145900 | 5657943600 | 44100 | 44150 | 44200 | 44100 | 219 |
| 249 | 20240715 | 145800 | 5648280250 | 44200 | 44250 | 44250 | 44150 | 105 |
| 250 | 20240715 | 145700 | 5643640800 | 44250 | 44150 | 44250 | 44150 | 57 |
| 251 | 20240715 | 145600 | 5641121850 | 44200 | 44250 | 44250 | 44200 | 54 |
| 252 | 20240715 | 145500 | 5638734400 | 44150 | 44200 | 44250 | 44150 | 100 |
| 253 | 20240715 | 145400 | 5634314400 | 44250 | 44250 | 44250 | 44200 | 98 |
| 254 | 20240715 | 145300 | 5629982200 | 44250 | 44250 | 44250 | 44200 | 115 |
| 255 | 20240715 | 145200 | 5624894650 | 44250 | 44250 | 44250 | 44200 | 54 |
| 256 | 20240715 | 145100 | 5622507600 | 44200 | 44250 | 44250 | 44200 | 116 |
| 257 | 20240715 | 145000 | 5617377150 | 44200 | 44200 | 44300 | 44200 | 65 |
| 258 | 20240715 | 144900 | 5614503800 | 44250 | 44250 | 44250 | 44250 | 94 |
| 259 | 20240715 | 144800 | 5610344300 | 44200 | 44250 | 44250 | 44200 | 131 |
| 260 | 20240715 | 144700 | 5604549250 | 44200 | 44250 | 44250 | 44200 | 39 |
| 261 | 20240715 | 144600 | 5602824700 | 44250 | 44250 | 44300 | 44250 | 72 |
| 262 | 20240715 | 144500 | 5599636000 | 44250 | 44250 | 44250 | 44200 | 55 |
| 263 | 20240715 | 144400 | 5597203400 | 44250 | 44300 | 44300 | 44250 | 53 |
| 264 | 20240715 | 144300 | 5594855550 | 44300 | 44250 | 44300 | 44250 | 44 |
| 265 | 20240715 | 144200 | 5592908500 | 44250 | 44250 | 44250 | 44200 | 132 |
| 266 | 20240715 | 144100 | 5587069350 | 44300 | 44250 | 44300 | 44250 | 44 |
| 267 | 20240715 | 144000 | 5585122300 | 44300 | 44250 | 44300 | 44250 | 49 |
| 268 | 20240715 | 143900 | 5582953550 | 44200 | 44250 | 44250 | 44200 | 90 |
| 269 | 20240715 | 143800 | 5578973350 | 44250 | 44250 | 44350 | 44250 | 141 |
| 270 | 20240715 | 143700 | 5572730200 | 44250 | 44250 | 44250 | 44250 | 22 |
| 271 | 20240715 | 143600 | 5571756700 | 44250 | 44300 | 44300 | 44250 | 91 |
| 272 | 20240715 | 143500 | 5567727450 | 44300 | 44350 | 44350 | 44300 | 140 |
| 273 | 20240715 | 143400 | 5561522500 | 44350 | 44350 | 44350 | 44350 | 12 |
| 274 | 20240715 | 143300 | 5560990300 | 44350 | 44300 | 44350 | 44250 | 71 |
| 275 | 20240715 | 143200 | 5557847300 | 44250 | 44200 | 44350 | 44200 | 77 |
| 276 | 20240715 | 143100 | 5554439950 | 44300 | 44300 | 44300 | 44300 | 50 |
| 277 | 20240715 | 143000 | 5552224950 | 44250 | 44250 | 44300 | 44250 | 89 |
| 278 | 20240715 | 142900 | 5548284500 | 44250 | 44250 | 44300 | 44250 | 4437 |
| 279 | 20240715 | 142800 | 5351929650 | 44250 | 44250 | 44250 | 44250 | 48 |
| 280 | 20240715 | 142700 | 5349805650 | 44300 | 44300 | 44300 | 44250 | 139 |
| 281 | 20240715 | 142600 | 5343649700 | 44300 | 44300 | 44300 | 44250 | 570 |
| 282 | 20240715 | 142500 | 5318423700 | 44250 | 44250 | 44250 | 44250 | 4 |
| 283 | 20240715 | 142400 | 5318246700 | 44250 | 44300 | 44300 | 44250 | 146 |
| 284 | 20240715 | 142300 | 5311782750 | 44300 | 44250 | 44300 | 44250 | 8 |
| 285 | 20240715 | 142200 | 5311428400 | 44250 | 44300 | 44300 | 44250 | 68 |
| 286 | 20240715 | 142100 | 5308416450 | 44250 | 44300 | 44300 | 44250 | 594 |
| 287 | 20240715 | 142000 | 5282107900 | 44350 | 44350 | 44350 | 44350 | 53 |
| 288 | 20240715 | 141900 | 5279757350 | 44350 | 44300 | 44350 | 44300 | 20 |
| 289 | 20240715 | 141800 | 5278870850 | 44300 | 44350 | 44350 | 44300 | 179 |
| 290 | 20240715 | 141700 | 5270933600 | 44350 | 44400 | 44400 | 44350 | 45 |
| 291 | 20240715 | 141600 | 5268937750 | 44350 | 44300 | 44350 | 44300 | 35 |
| 292 | 20240715 | 141500 | 5267386050 | 44300 | 44350 | 44350 | 44300 | 136 |
| 293 | 20240715 | 141400 | 5261355850 | 44350 | 44350 | 44350 | 44350 | 11 |
| 294 | 20240715 | 141300 | 5260868000 | 44350 | 44300 | 44350 | 44300 | 76 |
| 295 | 20240715 | 141200 | 5257497900 | 44350 | 44350 | 44350 | 44350 | 96 |
| 296 | 20240715 | 141100 | 5253240300 | 44400 | 44350 | 44400 | 44350 | 46 |
| 297 | 20240715 | 141000 | 5251199550 | 44350 | 44350 | 44350 | 44350 | 29 |
| 298 | 20240715 | 140900 | 5249913400 | 44350 | 44400 | 44400 | 44350 | 111 |
| 299 | 20240715 | 140800 | 5244987400 | 44400 | 44400 | 44400 | 44350 | 54 |
| 300 | 20240715 | 140700 | 5242591950 | 44400 | 44400 | 44400 | 44350 | 99 |
| 301 | 20240715 | 140600 | 5238198400 | 44350 | 44350 | 44400 | 44350 | 91 |
| 302 | 20240715 | 140500 | 5234162050 | 44400 | 44350 | 44400 | 44350 | 56 |
| 303 | 20240715 | 140400 | 5231675850 | 44350 | 44450 | 44450 | 44350 | 91 |
| 304 | 20240715 | 140300 | 5227633300 | 44450 | 44400 | 44500 | 44400 | 105 |
| 305 | 20240715 | 140200 | 5222967700 | 44350 | 44450 | 44500 | 44350 | 131 |
| 306 | 20240715 | 140100 | 5217149750 | 44450 | 44400 | 44450 | 44400 | 13 |
| 307 | 20240715 | 140000 | 5216572450 | 44450 | 44450 | 44500 | 44400 | 129 |
| 308 | 20240715 | 135900 | 5210841250 | 44450 | 44450 | 44450 | 44400 | 50 |
| 309 | 20240715 | 135800 | 5208620900 | 44450 | 44450 | 44450 | 44400 | 82 |
| 310 | 20240715 | 135700 | 5204976500 | 44400 | 44450 | 44450 | 44400 | 81 |
| 311 | 20240715 | 135600 | 5201380000 | 44450 | 44450 | 44450 | 44400 | 58 |
| 312 | 20240715 | 135500 | 5198802050 | 44450 | 44450 | 44450 | 44400 | 69 |
| 313 | 20240715 | 135400 | 5195737900 | 44450 | 44450 | 44450 | 44400 | 110 |
| 314 | 20240715 | 135300 | 5190851350 | 44450 | 44450 | 44450 | 44450 | 54 |
| 315 | 20240715 | 135200 | 5188451050 | 44450 | 44400 | 44450 | 44400 | 94 |
| 316 | 20240715 | 135100 | 5184276950 | 44400 | 44600 | 44600 | 44400 | 1999 |
| 317 | 20240715 | 135000 | 5095235900 | 44600 | 44600 | 44600 | 44550 | 15 |
| 318 | 20240715 | 134900 | 5094567050 | 44550 | 44600 | 44600 | 44550 | 115 |
| 319 | 20240715 | 134800 | 5089438550 | 44600 | 44550 | 44600 | 44550 | 133 |
| 320 | 20240715 | 134700 | 5083512050 | 44600 | 44600 | 44600 | 44600 | 110 |
| 321 | 20240715 | 134600 | 5078606050 | 44550 | 44600 | 44600 | 44550 | 12 |
| 322 | 20240715 | 134500 | 5078071400 | 44600 | 44600 | 44650 | 44550 | 446 |
| 323 | 20240715 | 134400 | 5058177450 | 44600 | 44600 | 44600 | 44550 | 64 |
| 324 | 20240715 | 134300 | 5055325700 | 44600 | 44600 | 44600 | 44550 | 64 |
| 325 | 20240715 | 134200 | 5052471800 | 44600 | 44550 | 44650 | 44550 | 98 |
| 326 | 20240715 | 134100 | 5048100150 | 44550 | 44600 | 44600 | 44550 | 71 |
| 327 | 20240715 | 134000 | 5044933700 | 44600 | 44500 | 44600 | 44500 | 167 |
| 328 | 20240715 | 133900 | 5037489400 | 44500 | 44500 | 44550 | 44500 | 313 |
| 329 | 20240715 | 133800 | 5023550400 | 44500 | 44450 | 44500 | 44450 | 767 |
| 330 | 20240715 | 133700 | 4989419800 | 44500 | 44450 | 44500 | 44450 | 210 |
| 331 | 20240715 | 133600 | 4980081000 | 44500 | 44450 | 44500 | 44450 | 373 |
| 332 | 20240715 | 133500 | 4963484800 | 44500 | 44450 | 44500 | 44450 | 17 |
| 333 | 20240715 | 133400 | 4962729100 | 44500 | 44450 | 44500 | 44450 | 94 |
| 334 | 20240715 | 133300 | 4958547800 | 44450 | 44450 | 44450 | 44450 | 100 |
| 335 | 20240715 | 133200 | 4954102800 | 44500 | 44450 | 44500 | 44450 | 70 |
| 336 | 20240715 | 133100 | 4950988800 | 44450 | 44500 | 44500 | 44450 | 82 |
| 337 | 20240715 | 133000 | 4947340900 | 44450 | 44500 | 44500 | 44450 | 27 |
| 338 | 20240715 | 132900 | 4946140600 | 44450 | 44500 | 44500 | 44450 | 118 |
| 339 | 20240715 | 132800 | 4940892250 | 44500 | 44450 | 44500 | 44450 | 185 |
| 340 | 20240715 | 132700 | 4932666950 | 44500 | 44500 | 44500 | 44500 | 56 |
| 341 | 20240715 | 132600 | 4930174950 | 44500 | 44450 | 44500 | 44450 | 82 |
| 342 | 20240715 | 132500 | 4926529200 | 44450 | 44450 | 44500 | 44450 | 131 |
| 343 | 20240715 | 132400 | 4920703700 | 44450 | 44500 | 44500 | 44450 | 17 |
| 344 | 20240715 | 132300 | 4919947300 | 44500 | 44500 | 44500 | 44450 | 345 |
| 345 | 20240715 | 132200 | 4904595300 | 44450 | 44450 | 44450 | 44450 | 125 |
| 346 | 20240715 | 132100 | 4899039050 | 44450 | 44500 | 44500 | 44450 | 58 |
| 347 | 20240715 | 132000 | 4896458250 | 44500 | 44450 | 44500 | 44400 | 2177 |
| 348 | 20240715 | 131900 | 4799692500 | 44400 | 44400 | 44400 | 44400 | 60 |
| 349 | 20240715 | 131800 | 4797028500 | 44450 | 44450 | 44500 | 44450 | 80 |
| 350 | 20240715 | 131700 | 4793472050 | 44400 | 44400 | 44400 | 44400 | 21 |
| 351 | 20240715 | 131600 | 4792539650 | 44450 | 44450 | 44450 | 44450 | 106 |
| 352 | 20240715 | 131500 | 4787827950 | 44450 | 44400 | 44450 | 44400 | 156 |
| 353 | 20240715 | 131400 | 4780901100 | 44400 | 44450 | 44450 | 44400 | 68 |
| 354 | 20240715 | 131300 | 4777879350 | 44450 | 44500 | 44500 | 44400 | 54 |
| 355 | 20240715 | 131200 | 4775478850 | 44450 | 44400 | 44450 | 44400 | 154 |
| 356 | 20240715 | 131100 | 4768639150 | 44350 | 44400 | 44400 | 44350 | 54 |
| 357 | 20240715 | 131000 | 4766241700 | 44450 | 44400 | 44450 | 44400 | 163 |
| 358 | 20240715 | 130900 | 4758997550 | 44400 | 44450 | 44450 | 44400 | 52 |
| 359 | 20240715 | 130800 | 4756686250 | 44400 | 44400 | 44400 | 44400 | 14 |
| 360 | 20240715 | 130700 | 4756064650 | 44400 | 44450 | 44450 | 44400 | 177 |
| 361 | 20240715 | 130600 | 4748202850 | 44450 | 44450 | 44450 | 44450 | 1 |
| 362 | 20240715 | 130500 | 4748158400 | 44400 | 44450 | 44450 | 44400 | 73 |
| 363 | 20240715 | 130400 | 4744914250 | 44450 | 44450 | 44450 | 44400 | 751 |
| 364 | 20240715 | 130300 | 4711532800 | 44450 | 44400 | 44500 | 44400 | 20 |
| 365 | 20240715 | 130200 | 4710644500 | 44400 | 44450 | 44450 | 44400 | 53 |
| 366 | 20240715 | 130100 | 4708289150 | 44450 | 44400 | 44500 | 44400 | 168 |
| 367 | 20240715 | 130000 | 4700824000 | 44400 | 44400 | 44450 | 44400 | 300 |
| 368 | 20240715 | 125900 | 4687503350 | 44400 | 44400 | 44450 | 44350 | 85 |
| 369 | 20240715 | 125800 | 4683729800 | 44400 | 44400 | 44400 | 44400 | 65 |
| 370 | 20240715 | 125700 | 4680843800 | 44350 | 44250 | 44350 | 44250 | 24 |
| 371 | 20240715 | 125600 | 4679780500 | 44300 | 44350 | 44350 | 44300 | 95 |
| 372 | 20240715 | 125500 | 4675569450 | 44300 | 44350 | 44350 | 44300 | 260 |
| 373 | 20240715 | 125400 | 4664046050 | 44350 | 44250 | 44350 | 44250 | 11 |
| 374 | 20240715 | 125300 | 4663559200 | 44250 | 44350 | 44350 | 44250 | 169 |
| 375 | 20240715 | 125200 | 4656069400 | 44350 | 44400 | 44450 | 44300 | 161 |
| 376 | 20240715 | 125100 | 4648922800 | 44300 | 44350 | 44400 | 44300 | 130 |
| 377 | 20240715 | 125000 | 4643155300 | 44300 | 44300 | 44300 | 44300 | 24 |
| 378 | 20240715 | 124900 | 4642092100 | 44300 | 44350 | 44350 | 44300 | 123 |
| 379 | 20240715 | 124800 | 4636642100 | 44350 | 44300 | 44400 | 44300 | 259 |
| 380 | 20240715 | 124700 | 4625150350 | 44300 | 44300 | 44300 | 44300 | 21 |
| 381 | 20240715 | 124600 | 4624220050 | 44250 | 44300 | 44300 | 44250 | 68 |
| 382 | 20240715 | 124500 | 4621210600 | 44300 | 44300 | 44350 | 44250 | 81 |
| 383 | 20240715 | 124400 | 4617620000 | 44400 | 44300 | 44400 | 44300 | 36 |
| 384 | 20240715 | 124300 | 4616025100 | 44300 | 44300 | 44350 | 44250 | 112 |
| 385 | 20240715 | 124200 | 4611062150 | 44300 | 44300 | 44300 | 44300 | 53 |
| 386 | 20240715 | 124100 | 4608714250 | 44300 | 44300 | 44350 | 44300 | 117 |
| 387 | 20240715 | 124000 | 4603528650 | 44300 | 44300 | 44300 | 44300 | 28 |
| 388 | 20240715 | 123900 | 4602288250 | 44300 | 44300 | 44300 | 44250 | 13 |
| 389 | 20240715 | 123800 | 4601712900 | 44300 | 44300 | 44350 | 44300 | 116 |
| 390 | 20240715 | 123700 | 4596573650 | 44250 | 44250 | 44350 | 44250 | 26 |
| 391 | 20240715 | 123600 | 4595423050 | 44250 | 44350 | 44350 | 44250 | 103 |
| 392 | 20240715 | 123500 | 4590858650 | 44300 | 44250 | 44300 | 44250 | 76 |
| 393 | 20240715 | 123400 | 4587495150 | 44250 | 44250 | 44350 | 44250 | 194 |
| 394 | 20240715 | 123300 | 4578905550 | 44250 | 44300 | 44300 | 44250 | 130 |
| 395 | 20240715 | 123200 | 4573151900 | 44200 | 44250 | 44300 | 44200 | 205 |
| 396 | 20240715 | 123100 | 4564079300 | 44250 | 44350 | 44350 | 44250 | 32 |
| 397 | 20240715 | 123000 | 4562662800 | 44350 | 44400 | 44400 | 44350 | 102 |
| 398 | 20240715 | 122900 | 4558135750 | 44400 | 44400 | 44400 | 44400 | 50 |
| 399 | 20240715 | 122800 | 4555915750 | 44400 | 44350 | 44400 | 44350 | 67 |
| 400 | 20240715 | 122700 | 4552941150 | 44350 | 44350 | 44350 | 44350 | 76 |
| 401 | 20240715 | 122600 | 4549570550 | 44400 | 44350 | 44400 | 44350 | 96 |
| 402 | 20240715 | 122500 | 4545310450 | 44350 | 44250 | 44350 | 44250 | 34 |
| 403 | 20240715 | 122400 | 4543803150 | 44300 | 44350 | 44350 | 44300 | 27 |
| 404 | 20240715 | 122300 | 4542606200 | 44350 | 44400 | 44450 | 44350 | 152 |
| 405 | 20240715 | 122200 | 4535860650 | 44350 | 44450 | 44450 | 44350 | 26 |
| 406 | 20240715 | 122100 | 4534707350 | 44300 | 44250 | 44300 | 44250 | 24 |
| 407 | 20240715 | 122000 | 4533644350 | 44400 | 44400 | 44400 | 44400 | 216 |
| 408 | 20240715 | 121900 | 4524053950 | 44400 | 44300 | 44400 | 44300 | 1146 |
| 409 | 20240715 | 121800 | 4473258200 | 44300 | 44350 | 44350 | 44300 | 63 |
| 410 | 20240715 | 121700 | 4470464650 | 44400 | 44350 | 44400 | 44300 | 354 |
| 411 | 20240715 | 121600 | 4454762800 | 44350 | 44350 | 44350 | 44350 | 75 |
| 412 | 20240715 | 121500 | 4451436550 | 44400 | 44400 | 44450 | 44400 | 138 |
| 413 | 20240715 | 121400 | 4445309150 | 44400 | 44350 | 44450 | 44350 | 47 |
| 414 | 20240715 | 121300 | 4443223100 | 44350 | 44350 | 44350 | 44350 | 11 |
| 415 | 20240715 | 121200 | 4442735250 | 44400 | 44400 | 44400 | 44400 | 90 |
| 416 | 20240715 | 121100 | 4438739250 | 44400 | 44350 | 44400 | 44350 | 75 |
| 417 | 20240715 | 121000 | 4435412550 | 44400 | 44350 | 44400 | 44350 | 61 |
| 418 | 20240715 | 120900 | 4432704700 | 44400 | 44450 | 44450 | 44350 | 227 |
| 419 | 20240715 | 120800 | 4422627550 | 44500 | 44400 | 44500 | 44400 | 79 |
| 420 | 20240715 | 120700 | 4419117350 | 44450 | 44450 | 44450 | 44450 | 71 |
| 421 | 20240715 | 120600 | 4415961400 | 44450 | 44400 | 44450 | 44400 | 13 |
| 422 | 20240715 | 120500 | 4415383750 | 44400 | 44400 | 44400 | 44400 | 104 |
| 423 | 20240715 | 120400 | 4410766150 | 44450 | 44400 | 44500 | 44400 | 80 |
| 424 | 20240715 | 120300 | 4407210400 | 44500 | 44450 | 44500 | 44350 | 273 |
| 425 | 20240715 | 120200 | 4395081900 | 44400 | 44500 | 44500 | 44400 | 501 |
| 426 | 20240715 | 120100 | 4372830150 | 44400 | 44500 | 44550 | 44400 | 181 |
| 427 | 20240715 | 120000 | 4364782100 | 44500 | 44450 | 44500 | 44450 | 13 |
| 428 | 20240715 | 115900 | 4364204200 | 44450 | 44450 | 44500 | 44450 | 146 |
| 429 | 20240715 | 115800 | 4357712000 | 44500 | 44450 | 44500 | 44450 | 65 |
| 430 | 20240715 | 115700 | 4354822300 | 44500 | 44500 | 44500 | 44500 | 90 |
| 431 | 20240715 | 115600 | 4350817300 | 44500 | 44600 | 44600 | 44450 | 93 |
| 432 | 20240715 | 115500 | 4346675600 | 44600 | 44500 | 44600 | 44500 | 54 |
| 433 | 20240715 | 115400 | 4344270600 | 44500 | 44550 | 44550 | 44450 | 86 |
| 434 | 20240715 | 115300 | 4340442250 | 44550 | 44600 | 44600 | 44550 | 132 |
| 435 | 20240715 | 115200 | 4334561200 | 44550 | 44550 | 44550 | 44550 | 62 |
| 436 | 20240715 | 115100 | 4331799100 | 44500 | 44550 | 44550 | 44500 | 37 |
| 437 | 20240715 | 115000 | 4330151100 | 44550 | 44550 | 44600 | 44550 | 92 |
| 438 | 20240715 | 114900 | 4326052050 | 44550 | 44550 | 44550 | 44500 | 65 |
| 439 | 20240715 | 114800 | 4323156800 | 44550 | 44550 | 44550 | 44500 | 60 |
| 440 | 20240715 | 114700 | 4320484050 | 44600 | 44550 | 44650 | 44550 | 200 |
| 441 | 20240715 | 114600 | 4311567150 | 44650 | 44650 | 44650 | 44550 | 43 |
| 442 | 20240715 | 114500 | 4309648400 | 44650 | 44500 | 44650 | 44450 | 297 |
| 443 | 20240715 | 114400 | 4296418500 | 44500 | 44450 | 44550 | 44450 | 82 |
| 444 | 20240715 | 114300 | 4292768150 | 44450 | 44500 | 44500 | 44450 | 53 |
| 445 | 20240715 | 114200 | 4290410150 | 44500 | 44500 | 44500 | 44500 | 42 |
| 446 | 20240715 | 114100 | 4288541150 | 44550 | 44550 | 44600 | 44500 | 115 |
| 447 | 20240715 | 114000 | 4283418100 | 44500 | 44500 | 44500 | 44500 | 11 |
| 448 | 20240715 | 113900 | 4282928600 | 44550 | 44500 | 44550 | 44500 | 65 |
| 449 | 20240715 | 113800 | 4280035200 | 44500 | 44500 | 44500 | 44450 | 62 |
| 450 | 20240715 | 113700 | 4277278000 | 44450 | 44450 | 44550 | 44450 | 85 |
| 451 | 20240715 | 113600 | 4273495800 | 44400 | 44450 | 44450 | 44400 | 169 |
| 452 | 20240715 | 113500 | 4265985800 | 44500 | 44450 | 44500 | 44450 | 114 |
| 453 | 20240715 | 113400 | 4260915700 | 44450 | 44500 | 44500 | 44450 | 37 |
| 454 | 20240715 | 113300 | 4259269400 | 44450 | 44450 | 44450 | 44450 | 54 |
| 455 | 20240715 | 113200 | 4256869100 | 44450 | 44450 | 44500 | 44450 | 114 |
| 456 | 20240715 | 113100 | 4251801750 | 44450 | 44500 | 44500 | 44450 | 134 |
| 457 | 20240715 | 113000 | 4245845400 | 44500 | 44500 | 44500 | 44500 | 103 |
| 458 | 20240715 | 112900 | 4241261900 | 44500 | 44450 | 44500 | 44450 | 44 |
| 459 | 20240715 | 112800 | 4239304400 | 44450 | 44500 | 44500 | 44450 | 250 |
| 460 | 20240715 | 112700 | 4228182150 | 44500 | 44550 | 44550 | 44500 | 18 |
| 461 | 20240715 | 112600 | 4227380450 | 44550 | 44550 | 44600 | 44550 | 91 |
| 462 | 20240715 | 112500 | 4223322900 | 44550 | 44500 | 44550 | 44500 | 147 |
| 463 | 20240715 | 112400 | 4216774550 | 44500 | 44550 | 44550 | 44500 | 128 |
| 464 | 20240715 | 112300 | 4211075550 | 44500 | 44500 | 44550 | 44500 | 40 |
| 465 | 20240715 | 112200 | 4209295500 | 44550 | 44500 | 44550 | 44500 | 75 |
| 466 | 20240715 | 112100 | 4205955450 | 44550 | 44550 | 44550 | 44500 | 287 |
| 467 | 20240715 | 112000 | 4193178400 | 44550 | 44550 | 44550 | 44500 | 161 |
| 468 | 20240715 | 111900 | 4186007600 | 44550 | 44550 | 44550 | 44550 | 114 |
| 469 | 20240715 | 111800 | 4180928900 | 44600 | 44500 | 44600 | 44500 | 133 |
| 470 | 20240715 | 111700 | 4175005700 | 44500 | 44700 | 44700 | 44500 | 386 |
| 471 | 20240715 | 111600 | 4157805750 | 44650 | 44750 | 44750 | 44650 | 297 |
| 472 | 20240715 | 111500 | 4144529500 | 44700 | 44750 | 44750 | 44650 | 242 |
| 473 | 20240715 | 111400 | 4133716100 | 44700 | 44750 | 44750 | 44700 | 87 |
| 474 | 20240715 | 111300 | 4129827100 | 44750 | 44700 | 44750 | 44700 | 512 |
| 475 | 20240715 | 111200 | 4106918150 | 44700 | 44750 | 44750 | 44700 | 69 |
| 476 | 20240715 | 111100 | 4103830600 | 44750 | 44700 | 44750 | 44700 | 47 |
| 477 | 20240715 | 111000 | 4101728000 | 44750 | 44800 | 44800 | 44750 | 134 |
| 478 | 20240715 | 110900 | 4095730950 | 44800 | 44800 | 44800 | 44800 | 109 |
| 479 | 20240715 | 110800 | 4090847750 | 44800 | 44800 | 44800 | 44750 | 115 |
| 480 | 20240715 | 110700 | 4085697850 | 44750 | 44800 | 44800 | 44750 | 226 |
| 481 | 20240715 | 110600 | 4075573100 | 44750 | 44750 | 44800 | 44750 | 192 |
| 482 | 20240715 | 110500 | 4066974900 | 44750 | 44800 | 44800 | 44750 | 22 |
| 483 | 20240715 | 110400 | 4065989850 | 44750 | 44800 | 44800 | 44750 | 189 |
| 484 | 20240715 | 110300 | 4057523050 | 44800 | 44850 | 44850 | 44800 | 41 |
| 485 | 20240715 | 110200 | 4055684650 | 44850 | 44850 | 44900 | 44750 | 517 |
| 486 | 20240715 | 110100 | 4032525800 | 44850 | 44850 | 44850 | 44850 | 4 |
| 487 | 20240715 | 110000 | 4032346400 | 44850 | 44850 | 44850 | 44850 | 60 |
| 488 | 20240715 | 105900 | 4029655400 | 44800 | 44800 | 45000 | 44800 | 70 |
| 489 | 20240715 | 105800 | 4026519200 | 44800 | 44750 | 44800 | 44750 | 95 |
| 490 | 20240715 | 105700 | 4022265500 | 44800 | 44750 | 44800 | 44750 | 105 |
| 491 | 20240715 | 105600 | 4017563200 | 44800 | 44800 | 44800 | 44800 | 19 |
| 492 | 20240715 | 105500 | 4016712000 | 44750 | 44800 | 44800 | 44750 | 202 |
| 493 | 20240715 | 105400 | 4007668850 | 44800 | 44750 | 44800 | 44750 | 103 |
| 494 | 20240715 | 105300 | 4003059050 | 44750 | 44850 | 44950 | 44750 | 747 |
| 495 | 20240715 | 105200 | 3969546550 | 44850 | 44850 | 44850 | 44850 | 451 |
| 496 | 20240715 | 105100 | 3949319200 | 44850 | 44800 | 44850 | 44800 | 247 |
| 497 | 20240715 | 105000 | 3938251000 | 44750 | 44850 | 44850 | 44750 | 361 |
| 498 | 20240715 | 104900 | 3922068900 | 44900 | 44900 | 44900 | 44900 | 59 |
| 499 | 20240715 | 104800 | 3919419800 | 44900 | 45000 | 45000 | 44900 | 109 |
| 500 | 20240715 | 104700 | 3914517900 | 45050 | 45100 | 45100 | 45050 | 53 |
| 501 | 20240715 | 104600 | 3912129650 | 45100 | 45050 | 45150 | 45050 | 584 |
| 502 | 20240715 | 104500 | 3885793750 | 44900 | 44950 | 45100 | 44850 | 506 |
| 503 | 20240715 | 104400 | 3862999900 | 44950 | 45050 | 45150 | 44950 | 111 |
| 504 | 20240715 | 104300 | 3858003850 | 45000 | 45150 | 45200 | 45000 | 263 |
| 505 | 20240715 | 104200 | 3846137350 | 45100 | 45100 | 45100 | 45100 | 35 |
| 506 | 20240715 | 104100 | 3844558850 | 45100 | 45100 | 45350 | 44850 | 5150 |
| 507 | 20240715 | 104000 | 3612288300 | 45100 | 45000 | 45100 | 44850 | 984 |
| 508 | 20240715 | 103900 | 3568050400 | 45100 | 44950 | 45100 | 44950 | 362 |
| 509 | 20240715 | 103800 | 3551762050 | 44950 | 44900 | 45000 | 44900 | 161 |
| 510 | 20240715 | 103700 | 3544518700 | 44900 | 45000 | 45000 | 44900 | 95 |
| 511 | 20240715 | 103600 | 3540248150 | 44950 | 44950 | 44950 | 44950 | 114 |
| 512 | 20240715 | 103500 | 3535123850 | 45000 | 44900 | 45000 | 44900 | 12 |
| 513 | 20240715 | 103400 | 3534584750 | 44850 | 44950 | 45000 | 44850 | 505 |
| 514 | 20240715 | 103300 | 3511886050 | 45000 | 44950 | 45000 | 44950 | 119 |
| 515 | 20240715 | 103200 | 3506535100 | 44950 | 44950 | 44950 | 44950 | 1 |
| 516 | 20240715 | 103100 | 3506490150 | 44950 | 44900 | 44950 | 44850 | 73 |
| 517 | 20240715 | 103000 | 3503213400 | 44900 | 44900 | 44900 | 44850 | 127 |
| 518 | 20240715 | 102900 | 3497515100 | 44900 | 44800 | 44900 | 44800 | 123 |
| 519 | 20240715 | 102800 | 3492000200 | 44800 | 44850 | 44850 | 44800 | 19 |
| 520 | 20240715 | 102700 | 3491148100 | 44800 | 44850 | 44850 | 44750 | 68 |
| 521 | 20240715 | 102600 | 3488101900 | 44850 | 44850 | 44850 | 44750 | 298 |
| 522 | 20240715 | 102500 | 3474746250 | 44850 | 44850 | 44850 | 44800 | 80 |
| 523 | 20240715 | 102400 | 3471160250 | 44800 | 44800 | 44850 | 44800 | 189 |
| 524 | 20240715 | 102300 | 3462688100 | 44850 | 44900 | 44900 | 44800 | 206 |
| 525 | 20240715 | 102200 | 3453449300 | 44900 | 44900 | 44950 | 44900 | 146 |
| 526 | 20240715 | 102100 | 3446890550 | 44900 | 44900 | 45000 | 44900 | 39 |
| 527 | 20240715 | 102000 | 3445139350 | 45000 | 44900 | 45050 | 44900 | 107 |
| 528 | 20240715 | 101900 | 3440327900 | 44900 | 44950 | 44950 | 44900 | 149 |
| 529 | 20240715 | 101800 | 3433634200 | 44950 | 45050 | 45050 | 44900 | 124 |
| 530 | 20240715 | 101700 | 3428059600 | 44950 | 45000 | 45050 | 44950 | 113 |
| 531 | 20240715 | 101600 | 3422972850 | 45050 | 44850 | 45050 | 44850 | 67 |
| 532 | 20240715 | 101500 | 3419958650 | 44850 | 45000 | 45000 | 44850 | 108 |
| 533 | 20240715 | 101400 | 3415108850 | 45050 | 45000 | 45050 | 44650 | 1305 |
| 534 | 20240715 | 101300 | 3356512650 | 45000 | 44900 | 45000 | 44550 | 3005 |
| 535 | 20240715 | 101200 | 3222182300 | 44950 | 44950 | 44950 | 44900 | 82 |
| 536 | 20240715 | 101100 | 3218500000 | 44900 | 44850 | 44900 | 44850 | 102 |
| 537 | 20240715 | 101000 | 3213921250 | 44900 | 44950 | 44950 | 44900 | 111 |
| 538 | 20240715 | 100900 | 3208933600 | 44950 | 44800 | 45100 | 44750 | 1897 |
| 539 | 20240715 | 100800 | 3123708900 | 44850 | 44900 | 45000 | 44800 | 585 |
| 540 | 20240715 | 100700 | 3097443400 | 44900 | 44800 | 44900 | 44800 | 886 |
| 541 | 20240715 | 100600 | 3057676200 | 44850 | 44850 | 44900 | 44800 | 400 |
| 542 | 20240715 | 100500 | 3039740650 | 44850 | 44850 | 44850 | 44800 | 96 |
| 543 | 20240715 | 100400 | 3035435100 | 44850 | 45000 | 45050 | 44850 | 308 |
| 544 | 20240715 | 100300 | 3021581000 | 45000 | 45300 | 45300 | 45000 | 338 |
| 545 | 20240715 | 100200 | 3006340200 | 45300 | 45350 | 45350 | 45150 | 207 |
| 546 | 20240715 | 100100 | 2996966000 | 45000 | 45400 | 45400 | 45000 | 527 |
| 547 | 20240715 | 100000 | 2973104650 | 45400 | 45350 | 45450 | 45250 | 1360 |
| 548 | 20240715 | 095900 | 2911360400 | 45350 | 45300 | 45350 | 45200 | 966 |
| 549 | 20240715 | 095800 | 2867603800 | 45300 | 45250 | 45300 | 45200 | 450 |
| 550 | 20240715 | 095700 | 2847239050 | 45200 | 45250 | 45250 | 45200 | 350 |
| 551 | 20240715 | 095600 | 2831404300 | 45250 | 45200 | 45250 | 45200 | 231 |
| 552 | 20240715 | 095500 | 2820954300 | 45200 | 45150 | 45200 | 45150 | 247 |
| 553 | 20240715 | 095400 | 2809790800 | 45200 | 45250 | 45250 | 45200 | 284 |
| 554 | 20240715 | 095300 | 2796941300 | 45200 | 45200 | 45250 | 45200 | 180 |
| 555 | 20240715 | 095200 | 2788799550 | 45200 | 45250 | 45250 | 45100 | 518 |
| 556 | 20240715 | 095100 | 2765408800 | 45250 | 45300 | 45400 | 45150 | 1482 |
| 557 | 20240715 | 095000 | 2698240850 | 45300 | 45200 | 45300 | 45200 | 413 |
| 558 | 20240715 | 094900 | 2679542050 | 45200 | 45200 | 45250 | 45200 | 652 |
| 559 | 20240715 | 094800 | 2650046800 | 45250 | 45250 | 45250 | 45200 | 270 |
| 560 | 20240715 | 094700 | 2637830350 | 45250 | 45150 | 45250 | 45100 | 4032 |
| 561 | 20240715 | 094600 | 2455671050 | 45100 | 45150 | 45200 | 45100 | 1075 |
| 562 | 20240715 | 094500 | 2407159550 | 45100 | 45000 | 45100 | 44950 | 5509 |
| 563 | 20240715 | 094400 | 2159189900 | 45000 | 44950 | 45000 | 44800 | 6237 |
| 564 | 20240715 | 094300 | 1878880750 | 44900 | 44750 | 44950 | 44750 | 2087 |
| 565 | 20240715 | 094200 | 1785274200 | 44700 | 44750 | 44750 | 44700 | 769 |
| 566 | 20240715 | 094100 | 1750861500 | 44800 | 44750 | 44800 | 44750 | 170 |
| 567 | 20240715 | 094000 | 1743246800 | 44750 | 44800 | 44800 | 44700 | 156 |
| 568 | 20240715 | 093900 | 1736264750 | 44800 | 44850 | 44900 | 44750 | 543 |
| 569 | 20240715 | 093800 | 1711932000 | 44850 | 44950 | 44950 | 44850 | 414 |
| 570 | 20240715 | 093700 | 1693347750 | 44950 | 44750 | 44950 | 44750 | 2205 |
| 571 | 20240715 | 093600 | 1594385500 | 44750 | 44650 | 44850 | 44500 | 1973 |
| 572 | 20240715 | 093500 | 1506165250 | 44650 | 44450 | 44650 | 44450 | 33 |
| 573 | 20240715 | 093400 | 1504696600 | 44400 | 44700 | 44750 | 44250 | 2165 |
| 574 | 20240715 | 093300 | 1408322000 | 44650 | 44600 | 44700 | 44600 | 158 |
| 575 | 20240715 | 093200 | 1401264800 | 44650 | 44600 | 44700 | 44500 | 482 |
| 576 | 20240715 | 093100 | 1379749550 | 44500 | 44500 | 44550 | 44500 | 1192 |
| 577 | 20240715 | 093000 | 1326663850 | 44500 | 44550 | 44550 | 44500 | 116 |
| 578 | 20240715 | 092900 | 1321498800 | 44500 | 44550 | 44550 | 44500 | 647 |
| 579 | 20240715 | 092800 | 1292681200 | 44450 | 44550 | 44550 | 44450 | 159 |
| 580 | 20240715 | 092700 | 1285604200 | 44550 | 44450 | 44550 | 44400 | 644 |
| 581 | 20240715 | 092600 | 1256947350 | 44450 | 44150 | 44450 | 44150 | 2540 |
| 582 | 20240715 | 092500 | 1144376650 | 44100 | 44150 | 44250 | 44100 | 154 |
| 583 | 20240715 | 092400 | 1137565150 | 44250 | 44250 | 44300 | 44250 | 639 |
| 584 | 20240715 | 092300 | 1109259750 | 44250 | 44200 | 44300 | 44200 | 278 |
| 585 | 20240715 | 092200 | 1096955000 | 44200 | 44300 | 44300 | 44200 | 115 |
| 586 | 20240715 | 092100 | 1091863600 | 44300 | 44300 | 44300 | 44200 | 181 |
| 587 | 20240715 | 092000 | 1083848600 | 44300 | 44200 | 44350 | 44200 | 500 |
| 588 | 20240715 | 091900 | 1061709100 | 44150 | 43800 | 44350 | 43800 | 4221 |
| 589 | 20240715 | 091800 | 875804450 | 43800 | 43900 | 43900 | 43800 | 360 |
| 590 | 20240715 | 091700 | 860001100 | 43850 | 43800 | 43950 | 43800 | 48 |
| 591 | 20240715 | 091600 | 857893550 | 43950 | 44000 | 44000 | 43800 | 366 |
| 592 | 20240715 | 091500 | 841832550 | 44000 | 43950 | 44100 | 43850 | 157 |
| 593 | 20240715 | 091400 | 834930650 | 44100 | 44000 | 44100 | 44000 | 71 |
| 594 | 20240715 | 091300 | 831800550 | 44150 | 43950 | 44200 | 43950 | 789 |
| 595 | 20240715 | 091200 | 797065000 | 44250 | 43950 | 44250 | 43900 | 180 |
| 596 | 20240715 | 091100 | 789147950 | 44000 | 44350 | 44350 | 44000 | 336 |
| 597 | 20240715 | 091000 | 774317600 | 44000 | 44150 | 44350 | 44000 | 571 |
| 598 | 20240715 | 090900 | 749132000 | 44250 | 44250 | 44350 | 44150 | 523 |
| 599 | 20240715 | 090800 | 725981650 | 44250 | 44200 | 44250 | 44150 | 404 |
| 600 | 20240715 | 090700 | 708119350 | 44100 | 44000 | 44250 | 44000 | 13 |
| 601 | 20240715 | 090600 | 707546600 | 44000 | 44350 | 44350 | 44000 | 917 |
| 602 | 20240715 | 090500 | 667019950 | 44350 | 44200 | 44400 | 44200 | 616 |
| 603 | 20240715 | 090400 | 639736550 | 44400 | 44400 | 44400 | 44200 | 1118 |
| 604 | 20240715 | 090300 | 590205900 | 44450 | 44600 | 44650 | 44450 | 1006 |
| 605 | 20240715 | 090200 | 545415700 | 44650 | 44950 | 44950 | 44400 | 1634 |
| 606 | 20240715 | 090100 | 472337450 | 44950 | 44150 | 44950 | 44000 | 5957 |
| 607 | 20240715 | 090000 | 207134400 | 44150 | 44200 | 44200 | 43750 | 4695 |