35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240710 | 192300 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 55390 |
| 3 | 20240710 | 192200 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 4 | 20240710 | 192100 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 5 | 20240710 | 192000 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 6 | 20240710 | 191900 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 7 | 20240710 | 191800 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 8 | 20240710 | 191700 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 9 | 20240710 | 191600 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 10 | 20240710 | 191500 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 11 | 20240710 | 191400 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 12 | 20240710 | 191300 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 13 | 20240710 | 191200 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 14 | 20240710 | 191100 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 15 | 20240710 | 191000 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 16 | 20240710 | 190900 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 17 | 20240710 | 190800 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 18 | 20240710 | 190700 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 19 | 20240710 | 190600 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 20 | 20240710 | 190500 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 21 | 20240710 | 190400 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 22 | 20240710 | 190300 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 23 | 20240710 | 190200 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 24 | 20240710 | 190100 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 25 | 20240710 | 190000 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 26 | 20240710 | 185900 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 27 | 20240710 | 185800 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 28 | 20240710 | 185700 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 29 | 20240710 | 185600 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 30 | 20240710 | 185500 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 31 | 20240710 | 185400 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 32 | 20240710 | 185300 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 55390 |
| 33 | 20240710 | 185200 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 34 | 20240710 | 185100 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 35 | 20240710 | 185000 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 36 | 20240710 | 184900 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 37 | 20240710 | 184800 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 38 | 20240710 | 184700 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 39 | 20240710 | 184600 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 40 | 20240710 | 184500 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 41 | 20240710 | 184400 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 42 | 20240710 | 184300 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 43 | 20240710 | 184200 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 44 | 20240710 | 184100 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 45 | 20240710 | 184000 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 46 | 20240710 | 183900 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 47 | 20240710 | 183800 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 48 | 20240710 | 183700 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 49 | 20240710 | 183600 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 50 | 20240710 | 183500 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 51 | 20240710 | 183400 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 52 | 20240710 | 183300 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 53 | 20240710 | 183200 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 54 | 20240710 | 183100 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 55 | 20240710 | 183000 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 56 | 20240710 | 182900 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 57 | 20240710 | 182800 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 58 | 20240710 | 182700 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 59 | 20240710 | 182600 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 60 | 20240710 | 182500 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 61 | 20240710 | 182400 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 62 | 20240710 | 182300 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 55390 |
| 63 | 20240710 | 182200 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 64 | 20240710 | 182100 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 65 | 20240710 | 182000 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 66 | 20240710 | 181900 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 67 | 20240710 | 181800 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 68 | 20240710 | 181700 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 69 | 20240710 | 181600 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 70 | 20240710 | 181500 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 71 | 20240710 | 181400 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 72 | 20240710 | 181300 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 73 | 20240710 | 181200 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 74 | 20240710 | 181100 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 75 | 20240710 | 181000 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 76 | 20240710 | 180900 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 77 | 20240710 | 180800 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 78 | 20240710 | 180700 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 79 | 20240710 | 180600 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 80 | 20240710 | 180500 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 81 | 20240710 | 180400 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 82 | 20240710 | 180300 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 83 | 20240710 | 180200 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 84 | 20240710 | 180100 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 85 | 20240710 | 180000 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 86 | 20240710 | 175900 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 87 | 20240710 | 175800 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 88 | 20240710 | 175700 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 89 | 20240710 | 175600 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 90 | 20240710 | 175500 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 91 | 20240710 | 175400 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 92 | 20240710 | 175300 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 55390 |
| 93 | 20240710 | 175200 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 94 | 20240710 | 175100 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 95 | 20240710 | 175000 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 96 | 20240710 | 174900 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 97 | 20240710 | 174800 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 98 | 20240710 | 174700 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 99 | 20240710 | 174600 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 100 | 20240710 | 174500 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 101 | 20240710 | 174400 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 102 | 20240710 | 174300 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 103 | 20240710 | 174200 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 104 | 20240710 | 174100 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 105 | 20240710 | 174000 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 106 | 20240710 | 173900 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 107 | 20240710 | 173800 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 108 | 20240710 | 173700 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 109 | 20240710 | 173600 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 110 | 20240710 | 173500 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 111 | 20240710 | 173400 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 112 | 20240710 | 173300 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 113 | 20240710 | 173200 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 114 | 20240710 | 173100 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 115 | 20240710 | 173000 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 116 | 20240710 | 172900 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 117 | 20240710 | 172800 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 118 | 20240710 | 172700 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 119 | 20240710 | 172600 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 120 | 20240710 | 172500 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 121 | 20240710 | 172400 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 122 | 20240710 | 172300 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 55390 |
| 123 | 20240710 | 172200 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 124 | 20240710 | 172100 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 125 | 20240710 | 172000 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 126 | 20240710 | 171900 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 127 | 20240710 | 171800 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 128 | 20240710 | 171700 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 129 | 20240710 | 171600 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 130 | 20240710 | 171500 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 131 | 20240710 | 171400 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 132 | 20240710 | 171300 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 133 | 20240710 | 171200 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 134 | 20240710 | 171100 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 135 | 20240710 | 171000 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 136 | 20240710 | 170900 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 137 | 20240710 | 170800 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 138 | 20240710 | 170700 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 139 | 20240710 | 170600 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 140 | 20240710 | 170500 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 141 | 20240710 | 170400 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 142 | 20240710 | 170300 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 143 | 20240710 | 170200 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 144 | 20240710 | 170100 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 145 | 20240710 | 170000 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 146 | 20240710 | 165900 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 147 | 20240710 | 165800 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 148 | 20240710 | 165700 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 149 | 20240710 | 165600 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 150 | 20240710 | 165500 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 151 | 20240710 | 165400 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 152 | 20240710 | 165300 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 55390 |
| 153 | 20240710 | 165200 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 154 | 20240710 | 165100 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 155 | 20240710 | 165000 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 156 | 20240710 | 164900 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 157 | 20240710 | 164800 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 158 | 20240710 | 164700 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 159 | 20240710 | 164600 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 160 | 20240710 | 164500 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 161 | 20240710 | 164400 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 162 | 20240710 | 164300 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 163 | 20240710 | 164200 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 164 | 20240710 | 164100 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 165 | 20240710 | 164000 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 166 | 20240710 | 163900 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 167 | 20240710 | 163800 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 168 | 20240710 | 163700 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 169 | 20240710 | 163600 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 170 | 20240710 | 163500 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 171 | 20240710 | 163400 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 172 | 20240710 | 163300 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 173 | 20240710 | 163200 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 174 | 20240710 | 163100 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 175 | 20240710 | 163000 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 176 | 20240710 | 162900 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 177 | 20240710 | 162800 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 178 | 20240710 | 162700 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 179 | 20240710 | 162600 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 180 | 20240710 | 162500 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 181 | 20240710 | 162400 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 182 | 20240710 | 162300 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 55390 |
| 183 | 20240710 | 162200 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 184 | 20240710 | 162100 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 185 | 20240710 | 162000 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 186 | 20240710 | 161900 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 187 | 20240710 | 161800 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 188 | 20240710 | 161700 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 189 | 20240710 | 161600 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 190 | 20240710 | 161500 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 191 | 20240710 | 161400 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 192 | 20240710 | 161300 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 193 | 20240710 | 161200 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 194 | 20240710 | 161100 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 195 | 20240710 | 161000 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 196 | 20240710 | 160900 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 197 | 20240710 | 160800 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 198 | 20240710 | 160700 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 199 | 20240710 | 160600 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 200 | 20240710 | 160500 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 201 | 20240710 | 160400 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 202 | 20240710 | 160300 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 203 | 20240710 | 160200 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 204 | 20240710 | 160100 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 205 | 20240710 | 160000 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 206 | 20240710 | 155900 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 207 | 20240710 | 155800 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 208 | 20240710 | 155700 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 209 | 20240710 | 155600 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 210 | 20240710 | 155500 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 211 | 20240710 | 155400 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 212 | 20240710 | 155300 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 55390 |
| 213 | 20240710 | 155200 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 214 | 20240710 | 155100 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 215 | 20240710 | 155000 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 216 | 20240710 | 154900 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 217 | 20240710 | 154800 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 218 | 20240710 | 154700 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 219 | 20240710 | 154600 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 220 | 20240710 | 154500 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 221 | 20240710 | 154400 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 222 | 20240710 | 154300 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 223 | 20240710 | 154200 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 224 | 20240710 | 154100 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 225 | 20240710 | 154000 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 226 | 20240710 | 153900 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 227 | 20240710 | 153800 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 228 | 20240710 | 153700 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 229 | 20240710 | 153600 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 230 | 20240710 | 153500 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 231 | 20240710 | 153400 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 232 | 20240710 | 153300 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 233 | 20240710 | 153200 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 234 | 20240710 | 153100 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 235 | 20240710 | 153000 | 133840898050 | 44000 | 44000 | 44000 | 44000 | 55390 |
| 236 | 20240710 | 152900 | 131403738050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 237 | 20240710 | 152800 | 131403738050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 238 | 20240710 | 152700 | 131403738050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 239 | 20240710 | 152600 | 131403738050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 240 | 20240710 | 152500 | 131403738050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 241 | 20240710 | 152400 | 131403738050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 242 | 20240710 | 152300 | 131403738050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 243 | 20240710 | 152200 | 131403738050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 244 | 20240710 | 152100 | 131403738050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 245 | 20240710 | 152000 | 131403738050 | 44000 | 44000 | 44000 | 44000 | 0 |
| 246 | 20240710 | 151900 | 131403738050 | 44000 | 44050 | 44100 | 44000 | 11129 |
| 247 | 20240710 | 151800 | 130913885450 | 44050 | 44050 | 44100 | 44000 | 8656 |
| 248 | 20240710 | 151700 | 130532619500 | 44050 | 44000 | 44050 | 43950 | 13821 |
| 249 | 20240710 | 151600 | 129924467350 | 44050 | 44000 | 44050 | 44000 | 12115 |
| 250 | 20240710 | 151500 | 129391315150 | 44000 | 44050 | 44050 | 44000 | 2254 |
| 251 | 20240710 | 151400 | 129292065550 | 44000 | 44050 | 44100 | 44000 | 4032 |
| 252 | 20240710 | 151300 | 129114491400 | 44000 | 44100 | 44100 | 44000 | 2649 |
| 253 | 20240710 | 151200 | 128997816050 | 44050 | 44100 | 44100 | 44000 | 15101 |
| 254 | 20240710 | 151100 | 128332599000 | 44100 | 44100 | 44150 | 44050 | 9207 |
| 255 | 20240710 | 151000 | 127926583750 | 44050 | 44000 | 44150 | 44000 | 7629 |
| 256 | 20240710 | 150900 | 127590327000 | 44100 | 44000 | 44100 | 43950 | 7488 |
| 257 | 20240710 | 150800 | 127260738250 | 43950 | 44050 | 44100 | 43950 | 5096 |
| 258 | 20240710 | 150700 | 127036396250 | 44000 | 44100 | 44100 | 44000 | 5083 |
| 259 | 20240710 | 150600 | 126812523350 | 44050 | 44050 | 44100 | 44000 | 2481 |
| 260 | 20240710 | 150500 | 126703217850 | 44050 | 44050 | 44100 | 44000 | 2498 |
| 261 | 20240710 | 150400 | 126593193450 | 44100 | 44050 | 44100 | 43950 | 4403 |
| 262 | 20240710 | 150300 | 126399451800 | 43950 | 44000 | 44050 | 43950 | 3261 |
| 263 | 20240710 | 150200 | 126255983950 | 43950 | 44150 | 44150 | 43900 | 6191 |
| 264 | 20240710 | 150100 | 125983419800 | 44100 | 44100 | 44150 | 44050 | 3269 |
| 265 | 20240710 | 150000 | 125839272400 | 44150 | 44000 | 44150 | 43950 | 8072 |
| 266 | 20240710 | 145900 | 125483372900 | 44000 | 43950 | 44100 | 43950 | 4225 |
| 267 | 20240710 | 145800 | 125297323050 | 43950 | 43950 | 44050 | 43850 | 12660 |
| 268 | 20240710 | 145700 | 124740700550 | 43900 | 43900 | 43950 | 43800 | 5811 |
| 269 | 20240710 | 145600 | 124485752650 | 43900 | 43900 | 43950 | 43850 | 4766 |
| 270 | 20240710 | 145500 | 124276541800 | 43850 | 43900 | 43900 | 43800 | 6187 |
| 271 | 20240710 | 145400 | 124005140900 | 43900 | 43900 | 43950 | 43800 | 7784 |
| 272 | 20240710 | 145300 | 123663566950 | 43950 | 43950 | 43950 | 43850 | 4465 |
| 273 | 20240710 | 145200 | 123467473150 | 43950 | 43900 | 43950 | 43800 | 8053 |
| 274 | 20240710 | 145100 | 123114280500 | 43900 | 43900 | 43950 | 43850 | 4392 |
| 275 | 20240710 | 145000 | 122921489850 | 43950 | 43950 | 44000 | 43850 | 4994 |
| 276 | 20240710 | 144900 | 122702113350 | 43950 | 44050 | 44050 | 43950 | 2824 |
| 277 | 20240710 | 144800 | 122577861200 | 44050 | 43950 | 44050 | 43850 | 8257 |
| 278 | 20240710 | 144700 | 122215022300 | 44000 | 43900 | 44000 | 43850 | 4306 |
| 279 | 20240710 | 144600 | 122025844650 | 43850 | 44000 | 44000 | 43850 | 12074 |
| 280 | 20240710 | 144500 | 121495667600 | 43950 | 44050 | 44100 | 43950 | 3105 |
| 281 | 20240710 | 144400 | 121358962300 | 44050 | 44000 | 44150 | 43950 | 3800 |
| 282 | 20240710 | 144300 | 121191499900 | 44000 | 44000 | 44050 | 43950 | 2289 |
| 283 | 20240710 | 144200 | 121090766100 | 44050 | 43950 | 44050 | 43950 | 4910 |
| 284 | 20240710 | 144100 | 120874721000 | 43950 | 44000 | 44050 | 43950 | 5526 |
| 285 | 20240710 | 144000 | 120631681700 | 44050 | 44050 | 44050 | 44000 | 6000 |
| 286 | 20240710 | 143900 | 120367605200 | 44000 | 44050 | 44150 | 44000 | 4783 |
| 287 | 20240710 | 143800 | 120156878750 | 44050 | 44100 | 44100 | 44050 | 3935 |
| 288 | 20240710 | 143700 | 119983444600 | 44100 | 44050 | 44150 | 44050 | 2933 |
| 289 | 20240710 | 143600 | 119854066000 | 44100 | 44100 | 44150 | 44050 | 2581 |
| 290 | 20240710 | 143500 | 119740224750 | 44100 | 44150 | 44150 | 44100 | 2970 |
| 291 | 20240710 | 143400 | 119609177250 | 44150 | 44100 | 44200 | 44050 | 2255 |
| 292 | 20240710 | 143300 | 119509658500 | 44150 | 44000 | 44150 | 44000 | 3681 |
| 293 | 20240710 | 143200 | 119347455600 | 44050 | 44050 | 44100 | 44000 | 3276 |
| 294 | 20240710 | 143100 | 119203127850 | 44050 | 44100 | 44150 | 44050 | 3927 |
| 295 | 20240710 | 143000 | 119030014300 | 44050 | 44200 | 44200 | 44050 | 3432 |
| 296 | 20240710 | 142900 | 118878663000 | 44150 | 44150 | 44200 | 44100 | 2195 |
| 297 | 20240710 | 142800 | 118781752200 | 44100 | 44150 | 44250 | 44100 | 2529 |
| 298 | 20240710 | 142700 | 118670059300 | 44200 | 44200 | 44250 | 44000 | 9677 |
| 299 | 20240710 | 142600 | 118242791500 | 44250 | 44200 | 44250 | 44200 | 1813 |
| 300 | 20240710 | 142500 | 118162624800 | 44200 | 44200 | 44250 | 44200 | 2889 |
| 301 | 20240710 | 142400 | 118034874400 | 44250 | 44250 | 44300 | 44150 | 2440 |
| 302 | 20240710 | 142300 | 117926987350 | 44250 | 44250 | 44300 | 44200 | 4889 |
| 303 | 20240710 | 142200 | 117710780050 | 44200 | 44250 | 44300 | 44200 | 3326 |
| 304 | 20240710 | 142100 | 117563673400 | 44250 | 44100 | 44250 | 44100 | 6338 |
| 305 | 20240710 | 142000 | 117283590400 | 44100 | 44100 | 44150 | 44100 | 2837 |
| 306 | 20240710 | 141900 | 117158430500 | 44100 | 44100 | 44150 | 44100 | 2519 |
| 307 | 20240710 | 141800 | 117047310700 | 44150 | 44100 | 44150 | 44050 | 2116 |
| 308 | 20240710 | 141700 | 116953963000 | 44100 | 44050 | 44150 | 43950 | 8264 |
| 309 | 20240710 | 141600 | 116589781450 | 44050 | 44000 | 44050 | 43950 | 2888 |
| 310 | 20240710 | 141500 | 116462684050 | 44000 | 44000 | 44050 | 43950 | 7481 |
| 311 | 20240710 | 141400 | 116133627350 | 44000 | 44050 | 44050 | 44000 | 3905 |
| 312 | 20240710 | 141300 | 115961766000 | 44050 | 44050 | 44050 | 44000 | 4973 |
| 313 | 20240710 | 141200 | 115742833800 | 44100 | 44100 | 44100 | 44050 | 2168 |
| 314 | 20240710 | 141100 | 115647288850 | 44050 | 44150 | 44200 | 44050 | 3779 |
| 315 | 20240710 | 141000 | 115480573700 | 44150 | 44100 | 44200 | 44100 | 3398 |
| 316 | 20240710 | 140900 | 115330566900 | 44150 | 44150 | 44150 | 44100 | 1856 |
| 317 | 20240710 | 140800 | 115248652900 | 44150 | 44100 | 44200 | 44100 | 1313 |
| 318 | 20240710 | 140700 | 115190644450 | 44100 | 44100 | 44200 | 44050 | 4460 |
| 319 | 20240710 | 140600 | 114993825650 | 44050 | 44150 | 44200 | 44050 | 2547 |
| 320 | 20240710 | 140500 | 114881456600 | 44150 | 44150 | 44200 | 44100 | 2971 |
| 321 | 20240710 | 140400 | 114750254450 | 44200 | 44150 | 44200 | 44100 | 2197 |
| 322 | 20240710 | 140300 | 114653240300 | 44150 | 44100 | 44200 | 44100 | 2555 |
| 323 | 20240710 | 140200 | 114540416850 | 44100 | 44050 | 44150 | 44050 | 3575 |
| 324 | 20240710 | 140100 | 114382824900 | 44050 | 44050 | 44100 | 44050 | 1594 |
| 325 | 20240710 | 140000 | 114312561700 | 44050 | 44150 | 44200 | 44050 | 3227 |
| 326 | 20240710 | 135900 | 114170214950 | 44100 | 44250 | 44300 | 44100 | 9330 |
| 327 | 20240710 | 135800 | 113757511200 | 44250 | 44200 | 44300 | 44150 | 7255 |
| 328 | 20240710 | 135700 | 113436539750 | 44200 | 44050 | 44250 | 44050 | 5473 |
| 329 | 20240710 | 135600 | 113195032200 | 44100 | 44300 | 44300 | 44050 | 17883 |
| 330 | 20240710 | 135500 | 112404982350 | 44250 | 44250 | 44300 | 44100 | 20975 |
| 331 | 20240710 | 135400 | 111477957700 | 44300 | 44300 | 44350 | 44250 | 7637 |
| 332 | 20240710 | 135300 | 111139642050 | 44250 | 44250 | 44300 | 44200 | 4173 |
| 333 | 20240710 | 135200 | 110954968950 | 44200 | 44250 | 44300 | 44150 | 14275 |
| 334 | 20240710 | 135100 | 110323171800 | 44200 | 44100 | 44250 | 44050 | 10589 |
| 335 | 20240710 | 135000 | 109855821450 | 44100 | 44150 | 44150 | 44050 | 7470 |
| 336 | 20240710 | 134900 | 109526356900 | 44100 | 44150 | 44150 | 44100 | 2372 |
| 337 | 20240710 | 134800 | 109421681550 | 44150 | 44100 | 44250 | 44100 | 12005 |
| 338 | 20240710 | 134700 | 108891153750 | 44150 | 44050 | 44150 | 44050 | 11178 |
| 339 | 20240710 | 134600 | 108398085850 | 44050 | 43950 | 44050 | 43900 | 14706 |
| 340 | 20240710 | 134500 | 107751274200 | 43900 | 43850 | 43950 | 43850 | 2455 |
| 341 | 20240710 | 134400 | 107643499950 | 43850 | 43950 | 43950 | 43850 | 3791 |
| 342 | 20240710 | 134300 | 107477235300 | 43900 | 43850 | 43900 | 43850 | 3313 |
| 343 | 20240710 | 134200 | 107331844350 | 43850 | 43850 | 43900 | 43800 | 6418 |
| 344 | 20240710 | 134100 | 107050389750 | 43850 | 43900 | 43950 | 43850 | 2318 |
| 345 | 20240710 | 134000 | 106948720000 | 43900 | 43850 | 44000 | 43850 | 7854 |
| 346 | 20240710 | 133900 | 106603687900 | 43900 | 43750 | 43900 | 43750 | 5545 |
| 347 | 20240710 | 133800 | 106360779850 | 43750 | 43850 | 43850 | 43750 | 3217 |
| 348 | 20240710 | 133700 | 106219885550 | 43850 | 43850 | 43850 | 43800 | 1334 |
| 349 | 20240710 | 133600 | 106161425400 | 43800 | 43750 | 43850 | 43700 | 3568 |
| 350 | 20240710 | 133500 | 106005241250 | 43800 | 43700 | 43800 | 43700 | 3645 |
| 351 | 20240710 | 133400 | 105845774800 | 43700 | 43750 | 43750 | 43650 | 4946 |
| 352 | 20240710 | 133300 | 105629623500 | 43700 | 43800 | 43800 | 43700 | 1613 |
| 353 | 20240710 | 133200 | 105559080400 | 43750 | 43700 | 43800 | 43700 | 3207 |
| 354 | 20240710 | 133100 | 105418790850 | 43700 | 43750 | 43800 | 43700 | 4622 |
| 355 | 20240710 | 133000 | 105216758850 | 43750 | 43850 | 43900 | 43700 | 11877 |
| 356 | 20240710 | 132900 | 104696591200 | 43850 | 43900 | 43900 | 43850 | 3474 |
| 357 | 20240710 | 132800 | 104544181300 | 43900 | 43950 | 43950 | 43850 | 4593 |
| 358 | 20240710 | 132700 | 104342607750 | 43950 | 43700 | 44000 | 43650 | 21491 |
| 359 | 20240710 | 132600 | 103400439100 | 43700 | 43750 | 43750 | 43550 | 15850 |
| 360 | 20240710 | 132500 | 102708727100 | 43700 | 43500 | 43750 | 43400 | 28384 |
| 361 | 20240710 | 132400 | 101472033500 | 43550 | 43700 | 43750 | 43300 | 125392 |
| 362 | 20240710 | 132300 | 96013733900 | 43700 | 43750 | 43800 | 43700 | 7578 |
| 363 | 20240710 | 132200 | 95682363250 | 43800 | 43750 | 43850 | 43750 | 4412 |
| 364 | 20240710 | 132100 | 95489163750 | 43750 | 43900 | 43900 | 43750 | 5464 |
| 365 | 20240710 | 132000 | 95249695000 | 43900 | 43850 | 43900 | 43850 | 3281 |
| 366 | 20240710 | 131900 | 95105764150 | 43900 | 43850 | 43900 | 43800 | 2535 |
| 367 | 20240710 | 131800 | 94994657450 | 43850 | 43800 | 43900 | 43800 | 2828 |
| 368 | 20240710 | 131700 | 94870745300 | 43850 | 43850 | 43900 | 43800 | 2269 |
| 369 | 20240710 | 131600 | 94771245750 | 43850 | 43850 | 43900 | 43850 | 3686 |
| 370 | 20240710 | 131500 | 94609535200 | 43850 | 43900 | 43900 | 43850 | 4146 |
| 371 | 20240710 | 131400 | 94427702900 | 43850 | 43900 | 43900 | 43850 | 2612 |
| 372 | 20240710 | 131300 | 94313155800 | 43850 | 43950 | 44000 | 43850 | 18189 |
| 373 | 20240710 | 131200 | 93514116450 | 44000 | 44000 | 44000 | 43950 | 2285 |
| 374 | 20240710 | 131100 | 93413638650 | 43950 | 44000 | 44050 | 43950 | 4194 |
| 375 | 20240710 | 131000 | 93229077150 | 44000 | 44050 | 44100 | 44000 | 1579 |
| 376 | 20240710 | 130900 | 93159554150 | 44050 | 44000 | 44050 | 43950 | 3339 |
| 377 | 20240710 | 130800 | 93012527150 | 44000 | 43950 | 44000 | 43950 | 3397 |
| 378 | 20240710 | 130700 | 92863105500 | 43950 | 43900 | 44000 | 43900 | 2631 |
| 379 | 20240710 | 130600 | 92747496000 | 43950 | 43950 | 44000 | 43900 | 6019 |
| 380 | 20240710 | 130500 | 92482971150 | 43950 | 44000 | 44050 | 43950 | 3237 |
| 381 | 20240710 | 130400 | 92340577500 | 44050 | 44050 | 44100 | 44000 | 1785 |
| 382 | 20240710 | 130300 | 92261954700 | 44050 | 44050 | 44100 | 44050 | 1337 |
| 383 | 20240710 | 130200 | 92203057400 | 44050 | 44050 | 44100 | 44050 | 4717 |
| 384 | 20240710 | 130100 | 91995270300 | 44050 | 44050 | 44100 | 44000 | 2720 |
| 385 | 20240710 | 130000 | 91875475400 | 44050 | 44100 | 44100 | 44050 | 1810 |
| 386 | 20240710 | 125900 | 91795739400 | 44100 | 44050 | 44100 | 43950 | 12005 |
| 387 | 20240710 | 125800 | 91267437750 | 44050 | 44100 | 44150 | 44050 | 3403 |
| 388 | 20240710 | 125700 | 91117445500 | 44150 | 44100 | 44150 | 44100 | 1824 |
| 389 | 20240710 | 125600 | 91036996200 | 44100 | 44200 | 44200 | 44100 | 3465 |
| 390 | 20240710 | 125500 | 90884015200 | 44200 | 44200 | 44250 | 44150 | 3080 |
| 391 | 20240710 | 125400 | 90747890900 | 44250 | 44250 | 44250 | 44200 | 3605 |
| 392 | 20240710 | 125300 | 90588402550 | 44250 | 44250 | 44250 | 44200 | 2880 |
| 393 | 20240710 | 125200 | 90461033750 | 44250 | 44250 | 44300 | 44200 | 1052 |
| 394 | 20240710 | 125100 | 90414486050 | 44250 | 44250 | 44300 | 44200 | 2858 |
| 395 | 20240710 | 125000 | 90288042200 | 44250 | 44250 | 44300 | 44200 | 8111 |
| 396 | 20240710 | 124900 | 89928909350 | 44250 | 44150 | 44250 | 44150 | 5936 |
| 397 | 20240710 | 124800 | 89666550600 | 44150 | 44150 | 44200 | 44150 | 3401 |
| 398 | 20240710 | 124700 | 89516380000 | 44200 | 44150 | 44200 | 44150 | 886 |
| 399 | 20240710 | 124600 | 89477249300 | 44200 | 44200 | 44200 | 44100 | 2688 |
| 400 | 20240710 | 124500 | 89358516800 | 44200 | 44250 | 44250 | 44200 | 1739 |
| 401 | 20240710 | 124400 | 89281637450 | 44200 | 44200 | 44300 | 44200 | 2322 |
| 402 | 20240710 | 124300 | 89178893750 | 44250 | 44250 | 44300 | 44200 | 2032 |
| 403 | 20240710 | 124200 | 89088971050 | 44250 | 44300 | 44300 | 44250 | 2472 |
| 404 | 20240710 | 124100 | 88979499650 | 44250 | 44400 | 44400 | 44250 | 8061 |
| 405 | 20240710 | 124000 | 88622020100 | 44400 | 44250 | 44400 | 44250 | 10615 |
| 406 | 20240710 | 123900 | 88151466100 | 44300 | 44150 | 44300 | 44150 | 12305 |
| 407 | 20240710 | 123800 | 87607376800 | 44200 | 44150 | 44200 | 44150 | 2304 |
| 408 | 20240710 | 123700 | 87505574800 | 44200 | 44100 | 44200 | 44100 | 6822 |
| 409 | 20240710 | 123600 | 87204379400 | 44100 | 44000 | 44100 | 44000 | 4297 |
| 410 | 20240710 | 123500 | 87015102800 | 44050 | 44050 | 44100 | 44000 | 1544 |
| 411 | 20240710 | 123400 | 86947095400 | 44050 | 44100 | 44150 | 44050 | 14194 |
| 412 | 20240710 | 123300 | 86320555450 | 44100 | 44150 | 44150 | 44050 | 8133 |
| 413 | 20240710 | 123200 | 85961807850 | 44100 | 44100 | 44100 | 44050 | 3657 |
| 414 | 20240710 | 123100 | 85800565700 | 44100 | 44050 | 44100 | 44000 | 2924 |
| 415 | 20240710 | 123000 | 85671751900 | 44050 | 44050 | 44050 | 44000 | 1902 |
| 416 | 20240710 | 122900 | 85588008550 | 44050 | 44100 | 44100 | 44050 | 2106 |
| 417 | 20240710 | 122800 | 85495225750 | 44100 | 44050 | 44100 | 44050 | 744 |
| 418 | 20240710 | 122700 | 85462451800 | 44050 | 44050 | 44100 | 44000 | 1992 |
| 419 | 20240710 | 122600 | 85374676600 | 44000 | 44150 | 44150 | 44000 | 4816 |
| 420 | 20240710 | 122500 | 85162396900 | 44100 | 44100 | 44150 | 44100 | 1153 |
| 421 | 20240710 | 122400 | 85111528100 | 44100 | 44100 | 44150 | 44050 | 2729 |
| 422 | 20240710 | 122300 | 84991177800 | 44100 | 44100 | 44100 | 44050 | 5099 |
| 423 | 20240710 | 122200 | 84766316100 | 44100 | 44000 | 44100 | 44000 | 4737 |
| 424 | 20240710 | 122100 | 84557658550 | 44050 | 44050 | 44050 | 43950 | 4627 |
| 425 | 20240710 | 122000 | 84354045850 | 44000 | 44000 | 44050 | 43950 | 3170 |
| 426 | 20240710 | 121900 | 84214521000 | 43950 | 43950 | 44000 | 43950 | 1435 |
| 427 | 20240710 | 121800 | 84151387550 | 44000 | 44050 | 44050 | 43950 | 4275 |
| 428 | 20240710 | 121700 | 83963241300 | 44000 | 43900 | 44050 | 43850 | 10995 |
| 429 | 20240710 | 121600 | 83479717000 | 43850 | 43900 | 43900 | 43850 | 1813 |
| 430 | 20240710 | 121500 | 83400202150 | 43850 | 43900 | 43950 | 43850 | 1205 |
| 431 | 20240710 | 121400 | 83347310950 | 43900 | 43850 | 43950 | 43850 | 3981 |
| 432 | 20240710 | 121300 | 83172562350 | 43900 | 43900 | 43900 | 43800 | 4475 |
| 433 | 20240710 | 121200 | 82976319550 | 43850 | 43800 | 43900 | 43750 | 3329 |
| 434 | 20240710 | 121100 | 82830418750 | 43800 | 43700 | 43800 | 43650 | 5697 |
| 435 | 20240710 | 121000 | 82581259200 | 43700 | 43750 | 43750 | 43700 | 2659 |
| 436 | 20240710 | 120900 | 82465045500 | 43750 | 43750 | 43750 | 43700 | 1728 |
| 437 | 20240710 | 120800 | 82389514600 | 43700 | 43750 | 43800 | 43700 | 6991 |
| 438 | 20240710 | 120700 | 82083679850 | 43750 | 43800 | 43800 | 43750 | 712 |
| 439 | 20240710 | 120600 | 82052510850 | 43750 | 43750 | 43850 | 43750 | 3747 |
| 440 | 20240710 | 120500 | 81888445900 | 43800 | 43800 | 43850 | 43700 | 12890 |
| 441 | 20240710 | 120400 | 81323960650 | 43850 | 43800 | 43850 | 43750 | 4639 |
| 442 | 20240710 | 120300 | 81120682400 | 43750 | 43650 | 43800 | 43650 | 5257 |
| 443 | 20240710 | 120200 | 80890634300 | 43650 | 43600 | 43750 | 43600 | 7611 |
| 444 | 20240710 | 120100 | 80558294900 | 43600 | 43600 | 43650 | 43550 | 5249 |
| 445 | 20240710 | 120000 | 80329505250 | 43650 | 43600 | 43650 | 43550 | 17448 |
| 446 | 20240710 | 115900 | 79568737000 | 43650 | 43700 | 43700 | 43600 | 4674 |
| 447 | 20240710 | 115800 | 79364688850 | 43700 | 43750 | 43750 | 43650 | 3492 |
| 448 | 20240710 | 115700 | 79212166750 | 43750 | 43750 | 43750 | 43700 | 3469 |
| 449 | 20240710 | 115600 | 79060527500 | 43700 | 43650 | 43750 | 43650 | 3491 |
| 450 | 20240710 | 115500 | 78907997550 | 43650 | 43650 | 43750 | 43600 | 13347 |
| 451 | 20240710 | 115400 | 78325392900 | 43650 | 43700 | 43750 | 43650 | 6166 |
| 452 | 20240710 | 115300 | 78056126600 | 43750 | 43650 | 43750 | 43600 | 6866 |
| 453 | 20240710 | 115200 | 77756233800 | 43650 | 43700 | 43750 | 43650 | 7530 |
| 454 | 20240710 | 115100 | 77427455500 | 43750 | 43750 | 43800 | 43700 | 4399 |
| 455 | 20240710 | 115000 | 77235169650 | 43750 | 43850 | 43850 | 43700 | 8479 |
| 456 | 20240710 | 114900 | 76864467150 | 43850 | 43750 | 43850 | 43700 | 7611 |
| 457 | 20240710 | 114800 | 76531526150 | 43750 | 43800 | 43800 | 43700 | 9141 |
| 458 | 20240710 | 114700 | 76131795100 | 43800 | 43800 | 43850 | 43750 | 4442 |
| 459 | 20240710 | 114600 | 75937415300 | 43750 | 43800 | 43800 | 43750 | 3033 |
| 460 | 20240710 | 114500 | 75804667150 | 43800 | 43750 | 43800 | 43750 | 6464 |
| 461 | 20240710 | 114400 | 75521802000 | 43750 | 43800 | 43800 | 43750 | 9455 |
| 462 | 20240710 | 114300 | 75108058950 | 43800 | 43800 | 43850 | 43750 | 6534 |
| 463 | 20240710 | 114200 | 74821825550 | 43850 | 44000 | 44050 | 43800 | 12297 |
| 464 | 20240710 | 114100 | 74281456050 | 44000 | 44050 | 44050 | 44000 | 10403 |
| 465 | 20240710 | 114000 | 73823699950 | 44050 | 44000 | 44050 | 44000 | 9263 |
| 466 | 20240710 | 113900 | 73415715800 | 44000 | 44000 | 44000 | 43950 | 2944 |
| 467 | 20240710 | 113800 | 73286230150 | 44000 | 44000 | 44050 | 43900 | 7580 |
| 468 | 20240710 | 113700 | 72952971900 | 44000 | 44050 | 44050 | 44000 | 2037 |
| 469 | 20240710 | 113600 | 72863319500 | 44000 | 43950 | 44050 | 43950 | 2192 |
| 470 | 20240710 | 113500 | 72766852650 | 43950 | 43950 | 44000 | 43900 | 7294 |
| 471 | 20240710 | 113400 | 72446135700 | 43950 | 43950 | 44100 | 43950 | 7789 |
| 472 | 20240710 | 113300 | 72103539450 | 43950 | 44100 | 44100 | 43950 | 6234 |
| 473 | 20240710 | 113200 | 71829131300 | 44100 | 44100 | 44150 | 44050 | 10251 |
| 474 | 20240710 | 113100 | 71376972150 | 44100 | 43950 | 44100 | 43950 | 16590 |
| 475 | 20240710 | 113000 | 70646554250 | 43950 | 43900 | 43950 | 43850 | 7829 |
| 476 | 20240710 | 112900 | 70303013950 | 43950 | 43900 | 43950 | 43900 | 8072 |
| 477 | 20240710 | 112800 | 69948425100 | 43850 | 43800 | 43900 | 43800 | 6119 |
| 478 | 20240710 | 112700 | 69680281900 | 43850 | 43800 | 43850 | 43800 | 7404 |
| 479 | 20240710 | 112600 | 69355952500 | 43850 | 43800 | 43900 | 43800 | 4930 |
| 480 | 20240710 | 112500 | 69139982100 | 43800 | 43850 | 43950 | 43800 | 14102 |
| 481 | 20240710 | 112400 | 68522001300 | 43850 | 43900 | 43950 | 43800 | 9561 |
| 482 | 20240710 | 112300 | 68102477350 | 43900 | 43850 | 43900 | 43800 | 6726 |
| 483 | 20240710 | 112200 | 67807703500 | 43850 | 43800 | 43900 | 43750 | 14579 |
| 484 | 20240710 | 112100 | 67169150500 | 43850 | 43850 | 43900 | 43750 | 11937 |
| 485 | 20240710 | 112000 | 66646201100 | 43850 | 43750 | 43900 | 43700 | 7375 |
| 486 | 20240710 | 111900 | 66323079300 | 43700 | 44000 | 44000 | 43700 | 60750 |
| 487 | 20240710 | 111800 | 63660864600 | 43950 | 44050 | 44050 | 43950 | 6724 |
| 488 | 20240710 | 111700 | 63365163800 | 44000 | 44050 | 44100 | 44000 | 4364 |
| 489 | 20240710 | 111600 | 63173087900 | 44050 | 44050 | 44100 | 44000 | 4695 |
| 490 | 20240710 | 111500 | 62966254500 | 44050 | 44100 | 44100 | 44000 | 2096 |
| 491 | 20240710 | 111400 | 62873903550 | 44000 | 44100 | 44100 | 44000 | 7467 |
| 492 | 20240710 | 111300 | 62544882300 | 44050 | 44100 | 44150 | 44050 | 1604 |
| 493 | 20240710 | 111200 | 62474150850 | 44100 | 44050 | 44150 | 44050 | 3856 |
| 494 | 20240710 | 111100 | 62304177400 | 44050 | 44100 | 44100 | 44000 | 3089 |
| 495 | 20240710 | 111000 | 62168066600 | 44050 | 44000 | 44150 | 44000 | 8717 |
| 496 | 20240710 | 110900 | 61784223650 | 44000 | 44000 | 44050 | 43950 | 13993 |
| 497 | 20240710 | 110800 | 61168914850 | 44000 | 44050 | 44100 | 43950 | 43343 |
| 498 | 20240710 | 110700 | 59261818100 | 44050 | 44050 | 44100 | 44050 | 10182 |
| 499 | 20240710 | 110600 | 58813265450 | 44100 | 44100 | 44100 | 44050 | 1906 |
| 500 | 20240710 | 110500 | 58729231750 | 44100 | 44150 | 44150 | 44050 | 7107 |
| 501 | 20240710 | 110400 | 58415934550 | 44150 | 44150 | 44150 | 44050 | 6889 |
| 502 | 20240710 | 110300 | 58112130100 | 44150 | 44050 | 44250 | 44050 | 23304 |
| 503 | 20240710 | 110200 | 57083879650 | 44050 | 44100 | 44150 | 44050 | 17207 |
| 504 | 20240710 | 110100 | 56325106950 | 44150 | 44150 | 44200 | 44100 | 9274 |
| 505 | 20240710 | 110000 | 55915697250 | 44200 | 44250 | 44250 | 44150 | 6597 |
| 506 | 20240710 | 105900 | 55624338350 | 44200 | 44250 | 44250 | 44150 | 5320 |
| 507 | 20240710 | 105800 | 55389241650 | 44200 | 44200 | 44250 | 44150 | 2054 |
| 508 | 20240710 | 105700 | 55298430500 | 44200 | 44300 | 44300 | 44150 | 13807 |
| 509 | 20240710 | 105600 | 54687929100 | 44300 | 44400 | 44400 | 44250 | 6768 |
| 510 | 20240710 | 105500 | 54387950850 | 44400 | 44350 | 44400 | 44350 | 691 |
| 511 | 20240710 | 105400 | 54357296450 | 44400 | 44400 | 44450 | 44350 | 2790 |
| 512 | 20240710 | 105300 | 54233425650 | 44400 | 44450 | 44500 | 44400 | 4454 |
| 513 | 20240710 | 105200 | 54035495800 | 44450 | 44350 | 44450 | 44300 | 5509 |
| 514 | 20240710 | 105100 | 53790935400 | 44300 | 44350 | 44350 | 44300 | 3769 |
| 515 | 20240710 | 105000 | 53623809550 | 44350 | 44250 | 44350 | 44250 | 4417 |
| 516 | 20240710 | 104900 | 53428015050 | 44250 | 44250 | 44350 | 44250 | 1088 |
| 517 | 20240710 | 104800 | 53379859500 | 44300 | 44300 | 44350 | 44300 | 3261 |
| 518 | 20240710 | 104700 | 53235352350 | 44350 | 44250 | 44350 | 44250 | 2253 |
| 519 | 20240710 | 104600 | 53135591150 | 44250 | 44300 | 44350 | 44250 | 3871 |
| 520 | 20240710 | 104500 | 52964105400 | 44250 | 44350 | 44350 | 44250 | 3251 |
| 521 | 20240710 | 104400 | 52820169850 | 44350 | 44350 | 44350 | 44300 | 1945 |
| 522 | 20240710 | 104300 | 52733968400 | 44300 | 44350 | 44400 | 44300 | 3255 |
| 523 | 20240710 | 104200 | 52589712950 | 44350 | 44300 | 44400 | 44300 | 4349 |
| 524 | 20240710 | 104100 | 52396853050 | 44350 | 44250 | 44350 | 44250 | 7458 |
| 525 | 20240710 | 104000 | 52066600150 | 44200 | 44200 | 44200 | 44150 | 8119 |
| 526 | 20240710 | 103900 | 51707974050 | 44200 | 44150 | 44250 | 44150 | 5860 |
| 527 | 20240710 | 103800 | 51448985550 | 44250 | 44200 | 44250 | 44150 | 25596 |
| 528 | 20240710 | 103700 | 50317921000 | 44250 | 44200 | 44300 | 44200 | 17067 |
| 529 | 20240710 | 103600 | 49563013450 | 44200 | 44350 | 44350 | 44200 | 12353 |
| 530 | 20240710 | 103500 | 49016478000 | 44350 | 44350 | 44400 | 44300 | 4600 |
| 531 | 20240710 | 103400 | 48812445950 | 44400 | 44350 | 44400 | 44300 | 6125 |
| 532 | 20240710 | 103300 | 48540812350 | 44400 | 44350 | 44450 | 44350 | 4845 |
| 533 | 20240710 | 103200 | 48325821900 | 44350 | 44400 | 44450 | 44350 | 4274 |
| 534 | 20240710 | 103100 | 48136051100 | 44400 | 44350 | 44400 | 44300 | 4568 |
| 535 | 20240710 | 103000 | 47933357250 | 44350 | 44250 | 44400 | 44250 | 8912 |
| 536 | 20240710 | 102900 | 47538604950 | 44300 | 44350 | 44400 | 44200 | 30284 |
| 537 | 20240710 | 102800 | 46197142800 | 44350 | 44500 | 44500 | 44300 | 31959 |
| 538 | 20240710 | 102700 | 44778541250 | 44450 | 44450 | 44500 | 44450 | 4850 |
| 539 | 20240710 | 102600 | 44562856850 | 44450 | 44600 | 44650 | 44450 | 12530 |
| 540 | 20240710 | 102500 | 44005227450 | 44650 | 44700 | 44700 | 44600 | 3318 |
| 541 | 20240710 | 102400 | 43857157950 | 44650 | 44650 | 44700 | 44600 | 2073 |
| 542 | 20240710 | 102300 | 43764633650 | 44650 | 44550 | 44700 | 44500 | 7146 |
| 543 | 20240710 | 102200 | 43445702400 | 44500 | 44550 | 44600 | 44500 | 7768 |
| 544 | 20240710 | 102100 | 43099820750 | 44550 | 44600 | 44650 | 44550 | 3778 |
| 545 | 20240710 | 102000 | 42931335350 | 44600 | 44550 | 44650 | 44550 | 2380 |
| 546 | 20240710 | 101900 | 42825206900 | 44550 | 44500 | 44600 | 44500 | 9055 |
| 547 | 20240710 | 101800 | 42422147900 | 44500 | 44600 | 44650 | 44500 | 3941 |
| 548 | 20240710 | 101700 | 42246560200 | 44650 | 44550 | 44650 | 44550 | 2866 |
| 549 | 20240710 | 101600 | 42118740300 | 44550 | 44550 | 44600 | 44500 | 4161 |
| 550 | 20240710 | 101500 | 41933389100 | 44550 | 44600 | 44650 | 44500 | 6500 |
| 551 | 20240710 | 101400 | 41643789600 | 44600 | 44700 | 44700 | 44500 | 9267 |
| 552 | 20240710 | 101300 | 41230487900 | 44750 | 44800 | 44800 | 44700 | 7871 |
| 553 | 20240710 | 101200 | 40878184200 | 44800 | 44700 | 44850 | 44700 | 4966 |
| 554 | 20240710 | 101100 | 40655861850 | 44700 | 44700 | 44750 | 44650 | 3873 |
| 555 | 20240710 | 101000 | 40482709100 | 44700 | 44600 | 44700 | 44600 | 6901 |
| 556 | 20240710 | 100900 | 40174758350 | 44600 | 44750 | 44750 | 44500 | 16302 |
| 557 | 20240710 | 100800 | 39448458200 | 44750 | 44650 | 44800 | 44650 | 12871 |
| 558 | 20240710 | 100700 | 38873014050 | 44650 | 44600 | 44700 | 44550 | 14378 |
| 559 | 20240710 | 100600 | 38231815400 | 44550 | 44650 | 44700 | 44550 | 9019 |
| 560 | 20240710 | 100500 | 37829428350 | 44600 | 44750 | 44750 | 44600 | 7060 |
| 561 | 20240710 | 100400 | 37514039050 | 44750 | 44700 | 44750 | 44650 | 7098 |
| 562 | 20240710 | 100300 | 37196769700 | 44650 | 44600 | 44700 | 44400 | 53936 |
| 563 | 20240710 | 100200 | 34793693150 | 44600 | 44700 | 44750 | 44600 | 13391 |
| 564 | 20240710 | 100100 | 34195469550 | 44700 | 44750 | 44800 | 44650 | 11730 |
| 565 | 20240710 | 100000 | 33670868700 | 44750 | 44750 | 44800 | 44650 | 15853 |
| 566 | 20240710 | 095900 | 32961944600 | 44750 | 44900 | 44900 | 44700 | 24856 |
| 567 | 20240710 | 095800 | 31849021900 | 44850 | 44900 | 44950 | 44850 | 6492 |
| 568 | 20240710 | 095700 | 31557726000 | 44850 | 44900 | 44950 | 44800 | 15779 |
| 569 | 20240710 | 095600 | 30850082300 | 44900 | 44900 | 44950 | 44850 | 4481 |
| 570 | 20240710 | 095500 | 30648989200 | 44900 | 44950 | 44950 | 44800 | 12093 |
| 571 | 20240710 | 095400 | 30106630400 | 44850 | 45050 | 45050 | 44800 | 25611 |
| 572 | 20240710 | 095300 | 28956838350 | 45000 | 45250 | 45250 | 44900 | 45532 |
| 573 | 20240710 | 095200 | 26905893550 | 45250 | 45200 | 45300 | 45200 | 2787 |
| 574 | 20240710 | 095100 | 26779686050 | 45200 | 45350 | 45350 | 45200 | 4148 |
| 575 | 20240710 | 095000 | 26592076950 | 45300 | 45350 | 45350 | 45250 | 4519 |
| 576 | 20240710 | 094900 | 26387431650 | 45300 | 45350 | 45400 | 45300 | 1852 |
| 577 | 20240710 | 094800 | 26303467900 | 45350 | 45500 | 45550 | 45300 | 6679 |
| 578 | 20240710 | 094700 | 26000264000 | 45500 | 45350 | 45550 | 45350 | 3209 |
| 579 | 20240710 | 094600 | 25854404250 | 45350 | 45350 | 45400 | 45300 | 3398 |
| 580 | 20240710 | 094500 | 25700306450 | 45350 | 45300 | 45350 | 45300 | 5080 |
| 581 | 20240710 | 094400 | 25470103250 | 45350 | 45400 | 45400 | 45300 | 5429 |
| 582 | 20240710 | 094300 | 25223909750 | 45400 | 45300 | 45400 | 45300 | 4094 |
| 583 | 20240710 | 094200 | 25038346600 | 45250 | 45250 | 45300 | 45200 | 3594 |
| 584 | 20240710 | 094100 | 24875720050 | 45200 | 45200 | 45250 | 45200 | 1824 |
| 585 | 20240710 | 094000 | 24793233250 | 45250 | 45300 | 45350 | 45150 | 7291 |
| 586 | 20240710 | 093900 | 24463518100 | 45300 | 45300 | 45300 | 45250 | 2467 |
| 587 | 20240710 | 093800 | 24351787000 | 45300 | 45300 | 45300 | 45250 | 3079 |
| 588 | 20240710 | 093700 | 24212359050 | 45250 | 45150 | 45300 | 45100 | 9293 |
| 589 | 20240710 | 093600 | 23792360000 | 45200 | 45250 | 45250 | 45100 | 11433 |
| 590 | 20240710 | 093500 | 23276042300 | 45250 | 45250 | 45300 | 45250 | 6389 |
| 591 | 20240710 | 093400 | 22986841450 | 45300 | 45300 | 45300 | 45200 | 5552 |
| 592 | 20240710 | 093300 | 22735589900 | 45250 | 45450 | 45450 | 45250 | 9209 |
| 593 | 20240710 | 093200 | 22318122250 | 45500 | 45400 | 45500 | 45400 | 6346 |
| 594 | 20240710 | 093100 | 22029811600 | 45450 | 45600 | 45600 | 45400 | 7270 |
| 595 | 20240710 | 093000 | 21699076000 | 45600 | 45750 | 45750 | 45550 | 8817 |
| 596 | 20240710 | 092900 | 21296814650 | 45750 | 45700 | 45800 | 45650 | 12855 |
| 597 | 20240710 | 092800 | 20709048000 | 45650 | 45600 | 45750 | 45600 | 12143 |
| 598 | 20240710 | 092700 | 20154474450 | 45550 | 45600 | 45600 | 45450 | 5221 |
| 599 | 20240710 | 092600 | 19916725150 | 45600 | 45450 | 45600 | 45450 | 5502 |
| 600 | 20240710 | 092500 | 19666186800 | 45500 | 45500 | 45550 | 45300 | 4993 |
| 601 | 20240710 | 092400 | 19439211950 | 45500 | 45400 | 45500 | 45350 | 5021 |
| 602 | 20240710 | 092300 | 19211197200 | 45400 | 45400 | 45500 | 45350 | 6067 |
| 603 | 20240710 | 092200 | 18935600000 | 45350 | 45450 | 45500 | 45350 | 7000 |
| 604 | 20240710 | 092100 | 18617616300 | 45450 | 45350 | 45500 | 45350 | 9964 |
| 605 | 20240710 | 092000 | 18164829550 | 45350 | 45450 | 45500 | 45300 | 6974 |
| 606 | 20240710 | 091900 | 17848140950 | 45450 | 45150 | 45450 | 45150 | 7804 |
| 607 | 20240710 | 091800 | 17494505250 | 45150 | 45150 | 45200 | 45050 | 12532 |
| 608 | 20240710 | 091700 | 16929324150 | 45150 | 45150 | 45150 | 45050 | 6384 |
| 609 | 20240710 | 091600 | 16641503350 | 45100 | 45200 | 45250 | 45100 | 7100 |
| 610 | 20240710 | 091500 | 16320757400 | 45150 | 45100 | 45300 | 45100 | 7526 |
| 611 | 20240710 | 091400 | 15980629650 | 45100 | 45250 | 45250 | 45050 | 11838 |
| 612 | 20240710 | 091300 | 15446626500 | 45250 | 45100 | 45250 | 45100 | 5717 |
| 613 | 20240710 | 091200 | 15188435000 | 45150 | 45250 | 45250 | 45100 | 8094 |
| 614 | 20240710 | 091100 | 14822815650 | 45250 | 45200 | 45400 | 45200 | 7384 |
| 615 | 20240710 | 091000 | 14488542650 | 45250 | 45550 | 45600 | 45200 | 18092 |
| 616 | 20240710 | 090900 | 13666672650 | 45550 | 45650 | 45750 | 45400 | 19505 |
| 617 | 20240710 | 090800 | 12777314750 | 45650 | 45650 | 45700 | 45400 | 20126 |
| 618 | 20240710 | 090700 | 11860745550 | 45650 | 45300 | 45700 | 45250 | 24881 |
| 619 | 20240710 | 090600 | 10726965800 | 45250 | 45000 | 45350 | 45000 | 39609 |
| 620 | 20240710 | 090500 | 8939065050 | 45050 | 45200 | 45250 | 44950 | 24645 |
| 621 | 20240710 | 090400 | 7827913450 | 45250 | 45050 | 45250 | 44800 | 33650 |
| 622 | 20240710 | 090300 | 6315249150 | 45000 | 45100 | 45200 | 44900 | 28941 |
| 623 | 20240710 | 090200 | 5012796500 | 45200 | 45300 | 45450 | 44950 | 45182 |
| 624 | 20240710 | 090100 | 2975857000 | 45300 | 45550 | 45600 | 45100 | 32682 |
| 625 | 20240710 | 090000 | 1495633300 | 45500 | 45350 | 45650 | 45350 | 31542 |