32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 190600 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 5954 |
| 3 | 20240717 | 190500 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 4 | 20240717 | 190400 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 5 | 20240717 | 190300 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 6 | 20240717 | 190200 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 7 | 20240717 | 190100 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 8 | 20240717 | 190000 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 9 | 20240717 | 185900 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 10 | 20240717 | 185800 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 11 | 20240717 | 185700 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 12 | 20240717 | 185600 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 13 | 20240717 | 185500 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 14 | 20240717 | 185400 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 15 | 20240717 | 185300 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 16 | 20240717 | 185200 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 17 | 20240717 | 185100 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 18 | 20240717 | 185000 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 19 | 20240717 | 184900 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 20 | 20240717 | 184800 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 21 | 20240717 | 184700 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 22 | 20240717 | 184600 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 23 | 20240717 | 184500 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 24 | 20240717 | 184400 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 25 | 20240717 | 184300 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 26 | 20240717 | 184200 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 27 | 20240717 | 184100 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 28 | 20240717 | 184000 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 29 | 20240717 | 183900 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 30 | 20240717 | 183800 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 31 | 20240717 | 183700 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 32 | 20240717 | 183600 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 5954 |
| 33 | 20240717 | 183500 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 34 | 20240717 | 183400 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 35 | 20240717 | 183300 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 36 | 20240717 | 183200 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 37 | 20240717 | 183100 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 38 | 20240717 | 183000 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 39 | 20240717 | 182900 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 40 | 20240717 | 182800 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 41 | 20240717 | 182700 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 42 | 20240717 | 182600 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 43 | 20240717 | 182500 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 44 | 20240717 | 182400 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 45 | 20240717 | 182300 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 46 | 20240717 | 182200 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 47 | 20240717 | 182100 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 48 | 20240717 | 182000 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 49 | 20240717 | 181900 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 50 | 20240717 | 181800 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 51 | 20240717 | 181700 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 52 | 20240717 | 181600 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 53 | 20240717 | 181500 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 54 | 20240717 | 181400 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 55 | 20240717 | 181300 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 56 | 20240717 | 181200 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 57 | 20240717 | 181100 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 58 | 20240717 | 181000 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 59 | 20240717 | 180900 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 60 | 20240717 | 180800 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 61 | 20240717 | 180700 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 62 | 20240717 | 180600 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 5954 |
| 63 | 20240717 | 180500 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 64 | 20240717 | 180400 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 65 | 20240717 | 180300 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 66 | 20240717 | 180200 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 67 | 20240717 | 180100 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 68 | 20240717 | 180000 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 69 | 20240717 | 175900 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 70 | 20240717 | 175800 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 71 | 20240717 | 175700 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 72 | 20240717 | 175600 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 73 | 20240717 | 175500 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 74 | 20240717 | 175400 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 75 | 20240717 | 175300 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 76 | 20240717 | 175200 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 77 | 20240717 | 175100 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 78 | 20240717 | 175000 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 79 | 20240717 | 174900 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 80 | 20240717 | 174800 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 81 | 20240717 | 174700 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 82 | 20240717 | 174600 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 83 | 20240717 | 174500 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 84 | 20240717 | 174400 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 85 | 20240717 | 174300 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 86 | 20240717 | 174200 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 87 | 20240717 | 174100 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 88 | 20240717 | 174000 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 89 | 20240717 | 173900 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 90 | 20240717 | 173800 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 91 | 20240717 | 173700 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 92 | 20240717 | 173600 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 5954 |
| 93 | 20240717 | 173500 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 94 | 20240717 | 173400 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 95 | 20240717 | 173300 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 96 | 20240717 | 173200 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 97 | 20240717 | 173100 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 98 | 20240717 | 173000 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 99 | 20240717 | 172900 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 100 | 20240717 | 172800 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 101 | 20240717 | 172700 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 102 | 20240717 | 172600 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 103 | 20240717 | 172500 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 104 | 20240717 | 172400 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 105 | 20240717 | 172300 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 106 | 20240717 | 172200 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 107 | 20240717 | 172100 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 108 | 20240717 | 172000 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 109 | 20240717 | 171900 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 110 | 20240717 | 171800 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 111 | 20240717 | 171700 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 112 | 20240717 | 171600 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 113 | 20240717 | 171500 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 114 | 20240717 | 171400 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 115 | 20240717 | 171300 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 116 | 20240717 | 171200 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 117 | 20240717 | 171100 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 118 | 20240717 | 171000 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 119 | 20240717 | 170900 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 120 | 20240717 | 170800 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 121 | 20240717 | 170700 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 122 | 20240717 | 170600 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 5954 |
| 123 | 20240717 | 170500 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 124 | 20240717 | 170400 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 125 | 20240717 | 170300 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 126 | 20240717 | 170200 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 127 | 20240717 | 170100 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 128 | 20240717 | 170000 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 129 | 20240717 | 165900 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 130 | 20240717 | 165800 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 131 | 20240717 | 165700 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 132 | 20240717 | 165600 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 133 | 20240717 | 165500 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 134 | 20240717 | 165400 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 135 | 20240717 | 165300 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 136 | 20240717 | 165200 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 137 | 20240717 | 165100 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 138 | 20240717 | 165000 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 139 | 20240717 | 164900 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 140 | 20240717 | 164800 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 141 | 20240717 | 164700 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 142 | 20240717 | 164600 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 143 | 20240717 | 164500 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 144 | 20240717 | 164400 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 145 | 20240717 | 164300 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 146 | 20240717 | 164200 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 147 | 20240717 | 164100 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 148 | 20240717 | 164000 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 149 | 20240717 | 163900 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 150 | 20240717 | 163800 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 151 | 20240717 | 163700 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 152 | 20240717 | 163600 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 5954 |
| 153 | 20240717 | 163500 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 154 | 20240717 | 163400 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 155 | 20240717 | 163300 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 156 | 20240717 | 163200 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 157 | 20240717 | 163100 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 158 | 20240717 | 163000 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 159 | 20240717 | 162900 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 160 | 20240717 | 162800 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 161 | 20240717 | 162700 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 162 | 20240717 | 162600 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 163 | 20240717 | 162500 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 164 | 20240717 | 162400 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 165 | 20240717 | 162300 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 166 | 20240717 | 162200 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 167 | 20240717 | 162100 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 168 | 20240717 | 162000 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 169 | 20240717 | 161900 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 170 | 20240717 | 161800 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 171 | 20240717 | 161700 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 172 | 20240717 | 161600 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 173 | 20240717 | 161500 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 174 | 20240717 | 161400 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 175 | 20240717 | 161300 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 176 | 20240717 | 161200 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 177 | 20240717 | 161100 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 178 | 20240717 | 161000 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 179 | 20240717 | 160900 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 180 | 20240717 | 160800 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 181 | 20240717 | 160700 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 182 | 20240717 | 160600 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 5954 |
| 183 | 20240717 | 160500 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 184 | 20240717 | 160400 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 185 | 20240717 | 160300 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 186 | 20240717 | 160200 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 187 | 20240717 | 160100 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 188 | 20240717 | 160000 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 189 | 20240717 | 155900 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 190 | 20240717 | 155800 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 191 | 20240717 | 155700 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 192 | 20240717 | 155600 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 193 | 20240717 | 155500 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 194 | 20240717 | 155400 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 195 | 20240717 | 155300 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 196 | 20240717 | 155200 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 197 | 20240717 | 155100 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 198 | 20240717 | 155000 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 199 | 20240717 | 154900 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 200 | 20240717 | 154800 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 201 | 20240717 | 154700 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 202 | 20240717 | 154600 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 203 | 20240717 | 154500 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 204 | 20240717 | 154400 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 205 | 20240717 | 154300 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 206 | 20240717 | 154200 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 207 | 20240717 | 154100 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 208 | 20240717 | 154000 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 209 | 20240717 | 153900 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 210 | 20240717 | 153800 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 211 | 20240717 | 153700 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 212 | 20240717 | 153600 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 5954 |
| 213 | 20240717 | 153500 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 214 | 20240717 | 153400 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 215 | 20240717 | 153300 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 216 | 20240717 | 153200 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 217 | 20240717 | 153100 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 218 | 20240717 | 153000 | 10241379100 | 45100 | 45100 | 45100 | 45100 | 5954 |
| 219 | 20240717 | 152900 | 9972853700 | 45200 | 45200 | 45200 | 45200 | 0 |
| 220 | 20240717 | 152800 | 9972853700 | 45200 | 45200 | 45200 | 45200 | 0 |
| 221 | 20240717 | 152700 | 9972853700 | 45200 | 45200 | 45200 | 45200 | 0 |
| 222 | 20240717 | 152600 | 9972853700 | 45200 | 45200 | 45200 | 45200 | 0 |
| 223 | 20240717 | 152500 | 9972853700 | 45200 | 45200 | 45200 | 45200 | 0 |
| 224 | 20240717 | 152400 | 9972853700 | 45200 | 45200 | 45200 | 45200 | 0 |
| 225 | 20240717 | 152300 | 9972853700 | 45200 | 45200 | 45200 | 45200 | 0 |
| 226 | 20240717 | 152200 | 9972853700 | 45200 | 45200 | 45200 | 45200 | 0 |
| 227 | 20240717 | 152100 | 9972853700 | 45200 | 45200 | 45200 | 45200 | 0 |
| 228 | 20240717 | 152000 | 9972853700 | 45200 | 45200 | 45200 | 45200 | 0 |
| 229 | 20240717 | 151900 | 9972853700 | 45200 | 45200 | 45200 | 45150 | 823 |
| 230 | 20240717 | 151800 | 9935668150 | 45200 | 45150 | 45200 | 45150 | 555 |
| 231 | 20240717 | 151700 | 9910592500 | 45150 | 45150 | 45200 | 45100 | 1845 |
| 232 | 20240717 | 151600 | 9827277200 | 45150 | 45100 | 45200 | 45100 | 1317 |
| 233 | 20240717 | 151500 | 9767843800 | 45100 | 45100 | 45150 | 45050 | 757 |
| 234 | 20240717 | 151400 | 9733693650 | 45150 | 45100 | 45150 | 45100 | 1069 |
| 235 | 20240717 | 151300 | 9685480300 | 45100 | 45100 | 45150 | 45100 | 397 |
| 236 | 20240717 | 151200 | 9667575400 | 45100 | 45100 | 45150 | 45050 | 932 |
| 237 | 20240717 | 151100 | 9625532500 | 45100 | 45100 | 45150 | 45100 | 929 |
| 238 | 20240717 | 151000 | 9583633600 | 45100 | 45150 | 45200 | 45100 | 815 |
| 239 | 20240717 | 150900 | 9546843800 | 45200 | 45200 | 45200 | 45150 | 155 |
| 240 | 20240717 | 150800 | 9539841500 | 45200 | 45200 | 45200 | 45150 | 518 |
| 241 | 20240717 | 150700 | 9516428800 | 45200 | 45100 | 45200 | 45100 | 307 |
| 242 | 20240717 | 150600 | 9502556900 | 45100 | 45200 | 45200 | 45100 | 268 |
| 243 | 20240717 | 150500 | 9490454850 | 45150 | 45100 | 45200 | 45100 | 747 |
| 244 | 20240717 | 150400 | 9456743300 | 45100 | 45150 | 45150 | 45100 | 372 |
| 245 | 20240717 | 150300 | 9439948850 | 45150 | 45100 | 45150 | 45100 | 669 |
| 246 | 20240717 | 150200 | 9409771850 | 45100 | 45150 | 45150 | 45100 | 146 |
| 247 | 20240717 | 150100 | 9403184100 | 45150 | 45150 | 45150 | 45100 | 78 |
| 248 | 20240717 | 150000 | 9399663500 | 45100 | 45050 | 45150 | 45050 | 703 |
| 249 | 20240717 | 145900 | 9367957200 | 45050 | 45100 | 45150 | 45050 | 795 |
| 250 | 20240717 | 145800 | 9332101750 | 45150 | 45100 | 45150 | 45100 | 239 |
| 251 | 20240717 | 145700 | 9321320600 | 45100 | 45100 | 45100 | 45100 | 100 |
| 252 | 20240717 | 145600 | 9316810600 | 45100 | 45100 | 45150 | 45100 | 465 |
| 253 | 20240717 | 145500 | 9295833600 | 45100 | 45100 | 45150 | 45100 | 586 |
| 254 | 20240717 | 145400 | 9269390400 | 45100 | 45150 | 45150 | 45100 | 255 |
| 255 | 20240717 | 145300 | 9257887900 | 45100 | 45050 | 45150 | 45050 | 336 |
| 256 | 20240717 | 145200 | 9242738550 | 45100 | 45100 | 45100 | 45050 | 158 |
| 257 | 20240717 | 145100 | 9235615150 | 45100 | 45100 | 45150 | 45050 | 694 |
| 258 | 20240717 | 145000 | 9204316950 | 45150 | 45100 | 45200 | 45100 | 482 |
| 259 | 20240717 | 144900 | 9182560150 | 45100 | 45150 | 45150 | 45100 | 694 |
| 260 | 20240717 | 144800 | 9151233800 | 45150 | 45150 | 45200 | 45150 | 545 |
| 261 | 20240717 | 144700 | 9126621950 | 45150 | 45150 | 45200 | 45150 | 35 |
| 262 | 20240717 | 144600 | 9125041550 | 45150 | 45150 | 45200 | 45150 | 99 |
| 263 | 20240717 | 144500 | 9120571600 | 45200 | 45200 | 45200 | 45150 | 31 |
| 264 | 20240717 | 144400 | 9119171400 | 45150 | 45200 | 45200 | 45150 | 1459 |
| 265 | 20240717 | 144300 | 9053252350 | 45200 | 45200 | 45250 | 45200 | 473 |
| 266 | 20240717 | 144200 | 9031872500 | 45250 | 45200 | 45250 | 45150 | 457 |
| 267 | 20240717 | 144100 | 9011216500 | 45200 | 45200 | 45250 | 45150 | 230 |
| 268 | 20240717 | 144000 | 9000821100 | 45200 | 45200 | 45250 | 45200 | 159 |
| 269 | 20240717 | 143900 | 8993634250 | 45200 | 45200 | 45200 | 45200 | 689 |
| 270 | 20240717 | 143800 | 8962491450 | 45250 | 45200 | 45250 | 45200 | 89 |
| 271 | 20240717 | 143700 | 8958467750 | 45200 | 45250 | 45250 | 45200 | 323 |
| 272 | 20240717 | 143600 | 8943861400 | 45250 | 45250 | 45300 | 45250 | 551 |
| 273 | 20240717 | 143500 | 8918917350 | 45250 | 45300 | 45300 | 45250 | 113 |
| 274 | 20240717 | 143400 | 8913800050 | 45300 | 45250 | 45300 | 45250 | 632 |
| 275 | 20240717 | 143300 | 8885183750 | 45250 | 45250 | 45300 | 45250 | 383 |
| 276 | 20240717 | 143200 | 8867852500 | 45250 | 45300 | 45300 | 45250 | 384 |
| 277 | 20240717 | 143100 | 8850467550 | 45300 | 45350 | 45350 | 45250 | 103 |
| 278 | 20240717 | 143000 | 8845800300 | 45300 | 45300 | 45350 | 45300 | 471 |
| 279 | 20240717 | 142900 | 8824463850 | 45300 | 45300 | 45300 | 45300 | 292 |
| 280 | 20240717 | 142800 | 8811236250 | 45300 | 45250 | 45350 | 45250 | 400 |
| 281 | 20240717 | 142700 | 8793121800 | 45250 | 45300 | 45300 | 45250 | 234 |
| 282 | 20240717 | 142600 | 8782521850 | 45300 | 45350 | 45350 | 45300 | 284 |
| 283 | 20240717 | 142500 | 8769653600 | 45350 | 45300 | 45350 | 45300 | 223 |
| 284 | 20240717 | 142400 | 8759551200 | 45300 | 45350 | 45350 | 45300 | 477 |
| 285 | 20240717 | 142300 | 8737939450 | 45400 | 45300 | 45400 | 45250 | 749 |
| 286 | 20240717 | 142200 | 8703989500 | 45250 | 45250 | 45350 | 45250 | 899 |
| 287 | 20240717 | 142100 | 8663301150 | 45300 | 45350 | 45400 | 45300 | 441 |
| 288 | 20240717 | 142000 | 8643308700 | 45400 | 45500 | 45550 | 45400 | 1821 |
| 289 | 20240717 | 141900 | 8560546750 | 45550 | 45550 | 45550 | 45500 | 529 |
| 290 | 20240717 | 141800 | 8536473900 | 45550 | 45550 | 45600 | 45550 | 372 |
| 291 | 20240717 | 141700 | 8519528750 | 45500 | 45500 | 45550 | 45500 | 441 |
| 292 | 20240717 | 141600 | 8499446300 | 45550 | 45550 | 45600 | 45500 | 833 |
| 293 | 20240717 | 141500 | 8461495900 | 45550 | 45550 | 45600 | 45550 | 274 |
| 294 | 20240717 | 141400 | 8449003000 | 45600 | 45550 | 45600 | 45550 | 46 |
| 295 | 20240717 | 141300 | 8446905900 | 45550 | 45650 | 45650 | 45500 | 1068 |
| 296 | 20240717 | 141200 | 8398251150 | 45600 | 45600 | 45650 | 45600 | 110 |
| 297 | 20240717 | 141100 | 8393232500 | 45600 | 45650 | 45650 | 45600 | 414 |
| 298 | 20240717 | 141000 | 8374346900 | 45600 | 45600 | 45650 | 45600 | 165 |
| 299 | 20240717 | 140900 | 8366816300 | 45650 | 45550 | 45650 | 45550 | 68 |
| 300 | 20240717 | 140800 | 8363713100 | 45650 | 45600 | 45650 | 45550 | 377 |
| 301 | 20240717 | 140700 | 8346524800 | 45550 | 45600 | 45600 | 45550 | 159 |
| 302 | 20240717 | 140600 | 8339282300 | 45550 | 45600 | 45600 | 45550 | 692 |
| 303 | 20240717 | 140500 | 8307737250 | 45650 | 45800 | 45800 | 45600 | 856 |
| 304 | 20240717 | 140400 | 8268614150 | 45800 | 45850 | 45850 | 45800 | 330 |
| 305 | 20240717 | 140300 | 8253489450 | 45850 | 45850 | 45850 | 45800 | 1195 |
| 306 | 20240717 | 140200 | 8198709800 | 45850 | 45850 | 45850 | 45850 | 897 |
| 307 | 20240717 | 140100 | 8157582350 | 45850 | 45750 | 45900 | 45700 | 1632 |
| 308 | 20240717 | 140000 | 8082813900 | 45700 | 45700 | 45750 | 45600 | 2691 |
| 309 | 20240717 | 135900 | 7959900600 | 45750 | 45700 | 45750 | 45650 | 811 |
| 310 | 20240717 | 135800 | 7922848600 | 45700 | 45700 | 45700 | 45650 | 1058 |
| 311 | 20240717 | 135700 | 7874530750 | 45700 | 45750 | 45800 | 45700 | 1519 |
| 312 | 20240717 | 135600 | 7805023850 | 45750 | 45800 | 45850 | 45650 | 1328 |
| 313 | 20240717 | 135500 | 7744254850 | 45800 | 45800 | 45850 | 45750 | 1056 |
| 314 | 20240717 | 135400 | 7695889650 | 45800 | 45800 | 45850 | 45800 | 806 |
| 315 | 20240717 | 135300 | 7658963350 | 45800 | 45800 | 45800 | 45650 | 1767 |
| 316 | 20240717 | 135200 | 7578117800 | 45750 | 45850 | 46100 | 45550 | 6179 |
| 317 | 20240717 | 135100 | 7294659300 | 45750 | 45200 | 45850 | 45200 | 10414 |
| 318 | 20240717 | 135000 | 6820777450 | 45200 | 45350 | 45350 | 45200 | 495 |
| 319 | 20240717 | 134900 | 6798384800 | 45250 | 45350 | 45350 | 45250 | 432 |
| 320 | 20240717 | 134800 | 6778828250 | 45350 | 45200 | 45350 | 45150 | 856 |
| 321 | 20240717 | 134700 | 6740083550 | 45200 | 45250 | 45250 | 45200 | 398 |
| 322 | 20240717 | 134600 | 6722093650 | 45250 | 45250 | 45250 | 45200 | 57 |
| 323 | 20240717 | 134500 | 6719516550 | 45350 | 45350 | 45350 | 45200 | 1954 |
| 324 | 20240717 | 134400 | 6631047300 | 45300 | 45300 | 45300 | 45300 | 9 |
| 325 | 20240717 | 134300 | 6630639600 | 45300 | 45350 | 45350 | 45300 | 59 |
| 326 | 20240717 | 134200 | 6627966850 | 45350 | 45250 | 45350 | 45250 | 1154 |
| 327 | 20240717 | 134100 | 6575669300 | 45250 | 45250 | 45250 | 45250 | 422 |
| 328 | 20240717 | 134000 | 6556573800 | 45200 | 45200 | 45250 | 45150 | 161 |
| 329 | 20240717 | 133900 | 6549289600 | 45200 | 45200 | 45200 | 45200 | 140 |
| 330 | 20240717 | 133800 | 6542961600 | 45200 | 45200 | 45200 | 45200 | 120 |
| 331 | 20240717 | 133700 | 6537537600 | 45200 | 45250 | 45250 | 45150 | 1015 |
| 332 | 20240717 | 133600 | 6491681500 | 45250 | 45250 | 45250 | 45250 | 72 |
| 333 | 20240717 | 133500 | 6488423500 | 45250 | 45200 | 45250 | 45200 | 65 |
| 334 | 20240717 | 133400 | 6485483300 | 45200 | 45200 | 45300 | 45200 | 532 |
| 335 | 20240717 | 133300 | 6461410800 | 45200 | 45250 | 45250 | 45150 | 387 |
| 336 | 20240717 | 133200 | 6443921450 | 45250 | 45200 | 45250 | 45200 | 175 |
| 337 | 20240717 | 133100 | 6436010450 | 45200 | 45250 | 45250 | 45200 | 91 |
| 338 | 20240717 | 133000 | 6431895500 | 45250 | 45200 | 45250 | 45200 | 51 |
| 339 | 20240717 | 132900 | 6429589900 | 45250 | 45250 | 45250 | 45200 | 67 |
| 340 | 20240717 | 132800 | 6426558300 | 45250 | 45200 | 45250 | 45200 | 141 |
| 341 | 20240717 | 132700 | 6420178550 | 45250 | 45200 | 45250 | 45200 | 19 |
| 342 | 20240717 | 132600 | 6419319250 | 45250 | 45300 | 45300 | 45250 | 277 |
| 343 | 20240717 | 132500 | 6406777550 | 45300 | 45250 | 45300 | 45200 | 116 |
| 344 | 20240717 | 132400 | 6401527000 | 45200 | 45250 | 45350 | 45200 | 1301 |
| 345 | 20240717 | 132300 | 6342619800 | 45250 | 45100 | 45250 | 45100 | 1637 |
| 346 | 20240717 | 132200 | 6268728450 | 45150 | 45150 | 45150 | 45100 | 144 |
| 347 | 20240717 | 132100 | 6262229500 | 45100 | 45100 | 45150 | 45100 | 69 |
| 348 | 20240717 | 132000 | 6259115550 | 45000 | 45050 | 45150 | 45000 | 791 |
| 349 | 20240717 | 131900 | 6223456900 | 45050 | 45050 | 45050 | 45050 | 77 |
| 350 | 20240717 | 131800 | 6219988050 | 45000 | 45050 | 45050 | 45000 | 24 |
| 351 | 20240717 | 131700 | 6218907100 | 45000 | 45050 | 45050 | 45000 | 153 |
| 352 | 20240717 | 131600 | 6212014950 | 45050 | 45050 | 45050 | 45050 | 15 |
| 353 | 20240717 | 131500 | 6211339200 | 45100 | 45050 | 45100 | 45000 | 201 |
| 354 | 20240717 | 131400 | 6202285650 | 45050 | 45100 | 45100 | 45050 | 2776 |
| 355 | 20240717 | 131300 | 6077226400 | 45100 | 45100 | 45100 | 45100 | 145 |
| 356 | 20240717 | 131200 | 6070686900 | 45100 | 45100 | 45100 | 45050 | 72 |
| 357 | 20240717 | 131100 | 6067440300 | 45100 | 45150 | 45150 | 45100 | 123 |
| 358 | 20240717 | 131000 | 6061892950 | 45100 | 45100 | 45100 | 45100 | 144 |
| 359 | 20240717 | 130900 | 6055398550 | 45150 | 45100 | 45150 | 45100 | 151 |
| 360 | 20240717 | 130800 | 6048584850 | 45100 | 45050 | 45100 | 45050 | 36 |
| 361 | 20240717 | 130700 | 6046962200 | 45100 | 45100 | 45150 | 45100 | 290 |
| 362 | 20240717 | 130600 | 6033882850 | 45100 | 45100 | 45150 | 45100 | 115 |
| 363 | 20240717 | 130500 | 6028691400 | 45150 | 45100 | 45150 | 45050 | 80 |
| 364 | 20240717 | 130400 | 6025082900 | 45100 | 45100 | 45100 | 45100 | 3 |
| 365 | 20240717 | 130300 | 6024947600 | 45100 | 45150 | 45150 | 45050 | 783 |
| 366 | 20240717 | 130200 | 5989624900 | 45150 | 45100 | 45150 | 45100 | 258 |
| 367 | 20240717 | 130100 | 5977988800 | 45100 | 45100 | 45200 | 45100 | 373 |
| 368 | 20240717 | 130000 | 5961148850 | 45050 | 45100 | 45150 | 45050 | 280 |
| 369 | 20240717 | 125900 | 5948521050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 370 | 20240717 | 125800 | 5948521050 | 45100 | 45050 | 45100 | 45050 | 33 |
| 371 | 20240717 | 125700 | 5947033000 | 45050 | 45100 | 45150 | 45050 | 859 |
| 372 | 20240717 | 125600 | 5908271050 | 45150 | 45050 | 45150 | 45050 | 389 |
| 373 | 20240717 | 125500 | 5890733050 | 45100 | 45050 | 45100 | 45050 | 466 |
| 374 | 20240717 | 125400 | 5869732800 | 45050 | 45100 | 45100 | 45050 | 166 |
| 375 | 20240717 | 125300 | 5862248150 | 45050 | 45100 | 45100 | 45050 | 18 |
| 376 | 20240717 | 125200 | 5861436750 | 45050 | 45050 | 45050 | 45050 | 10 |
| 377 | 20240717 | 125100 | 5860986250 | 45050 | 45100 | 45100 | 45050 | 30 |
| 378 | 20240717 | 125000 | 5859634250 | 45100 | 45100 | 45100 | 45100 | 4 |
| 379 | 20240717 | 124900 | 5859453850 | 45100 | 45100 | 45100 | 45050 | 131 |
| 380 | 20240717 | 124800 | 5853546600 | 45100 | 45100 | 45100 | 45100 | 25 |
| 381 | 20240717 | 124700 | 5852419100 | 45050 | 45050 | 45100 | 45050 | 47 |
| 382 | 20240717 | 124600 | 5850301500 | 45100 | 45100 | 45100 | 45100 | 193 |
| 383 | 20240717 | 124500 | 5841597200 | 45050 | 45100 | 45100 | 45050 | 29 |
| 384 | 20240717 | 124400 | 5840290100 | 45100 | 45100 | 45100 | 45050 | 319 |
| 385 | 20240717 | 124300 | 5825903750 | 45100 | 45050 | 45100 | 45050 | 46 |
| 386 | 20240717 | 124200 | 5823829450 | 45050 | 45050 | 45050 | 45050 | 129 |
| 387 | 20240717 | 124100 | 5818018000 | 45100 | 45050 | 45100 | 45050 | 73 |
| 388 | 20240717 | 124000 | 5814728550 | 45100 | 45050 | 45100 | 45050 | 365 |
| 389 | 20240717 | 123900 | 5798285250 | 45050 | 45050 | 45050 | 45050 | 11 |
| 390 | 20240717 | 123800 | 5797789700 | 45050 | 45100 | 45100 | 45050 | 262 |
| 391 | 20240717 | 123700 | 5785985650 | 45100 | 45050 | 45100 | 45000 | 581 |
| 392 | 20240717 | 123600 | 5759811850 | 45000 | 45050 | 45050 | 45000 | 201 |
| 393 | 20240717 | 123500 | 5750758350 | 45050 | 45000 | 45050 | 45000 | 6 |
| 394 | 20240717 | 123400 | 5750488150 | 45000 | 45000 | 45000 | 45000 | 11 |
| 395 | 20240717 | 123300 | 5749993150 | 45050 | 45050 | 45100 | 45000 | 59 |
| 396 | 20240717 | 123200 | 5747333350 | 45050 | 45050 | 45050 | 45050 | 121 |
| 397 | 20240717 | 123100 | 5741882300 | 45000 | 44950 | 45000 | 44950 | 409 |
| 398 | 20240717 | 123000 | 5723478850 | 45000 | 44950 | 45000 | 44950 | 668 |
| 399 | 20240717 | 122900 | 5693449100 | 45000 | 45000 | 45000 | 44950 | 264 |
| 400 | 20240717 | 122800 | 5681581450 | 44950 | 44950 | 45000 | 44950 | 617 |
| 401 | 20240717 | 122700 | 5653846700 | 44950 | 44950 | 44950 | 44950 | 122 |
| 402 | 20240717 | 122600 | 5648362800 | 44950 | 44950 | 44950 | 44950 | 23 |
| 403 | 20240717 | 122500 | 5647328950 | 44950 | 44950 | 44950 | 44950 | 145 |
| 404 | 20240717 | 122400 | 5640811200 | 44950 | 45000 | 45000 | 44950 | 143 |
| 405 | 20240717 | 122300 | 5634379450 | 45000 | 44950 | 45000 | 44950 | 177 |
| 406 | 20240717 | 122200 | 5626420250 | 44950 | 44950 | 44950 | 44950 | 158 |
| 407 | 20240717 | 122100 | 5619318150 | 45000 | 44950 | 45000 | 44950 | 282 |
| 408 | 20240717 | 122000 | 5606637200 | 44950 | 44950 | 45000 | 44950 | 89 |
| 409 | 20240717 | 121900 | 5602636600 | 44950 | 44950 | 45000 | 44950 | 140 |
| 410 | 20240717 | 121800 | 5596338050 | 45000 | 44950 | 45000 | 44950 | 8 |
| 411 | 20240717 | 121700 | 5595978100 | 44950 | 44950 | 44950 | 44950 | 45 |
| 412 | 20240717 | 121600 | 5593955350 | 44950 | 44950 | 44950 | 44950 | 34 |
| 413 | 20240717 | 121500 | 5592427050 | 44950 | 45000 | 45000 | 44950 | 172 |
| 414 | 20240717 | 121400 | 5584694850 | 45000 | 44900 | 45000 | 44900 | 640 |
| 415 | 20240717 | 121300 | 5555926300 | 44950 | 44950 | 44950 | 44950 | 212 |
| 416 | 20240717 | 121200 | 5546396900 | 44950 | 45000 | 45000 | 44950 | 248 |
| 417 | 20240717 | 121100 | 5535240900 | 45000 | 45000 | 45050 | 45000 | 32 |
| 418 | 20240717 | 121000 | 5533800850 | 45000 | 45050 | 45050 | 45000 | 468 |
| 419 | 20240717 | 120900 | 5512740600 | 45050 | 45100 | 45100 | 45050 | 632 |
| 420 | 20240717 | 120800 | 5484268950 | 45050 | 45050 | 45100 | 45050 | 266 |
| 421 | 20240717 | 120700 | 5472284150 | 45050 | 45050 | 45100 | 45050 | 4 |
| 422 | 20240717 | 120600 | 5472103900 | 45050 | 45050 | 45100 | 45050 | 104 |
| 423 | 20240717 | 120500 | 5467417400 | 45100 | 45050 | 45100 | 45050 | 5 |
| 424 | 20240717 | 120400 | 5467192100 | 45050 | 45100 | 45100 | 45050 | 92 |
| 425 | 20240717 | 120300 | 5463047050 | 45050 | 45050 | 45050 | 45050 | 14 |
| 426 | 20240717 | 120200 | 5462416350 | 45050 | 45050 | 45050 | 45050 | 213 |
| 427 | 20240717 | 120100 | 5452820700 | 45050 | 45050 | 45100 | 45050 | 27 |
| 428 | 20240717 | 120000 | 5451604300 | 45050 | 45100 | 45100 | 45050 | 304 |
| 429 | 20240717 | 115900 | 5437899050 | 45200 | 45200 | 45200 | 45200 | 1 |
| 430 | 20240717 | 115800 | 5437853850 | 45150 | 45100 | 45150 | 45100 | 114 |
| 431 | 20240717 | 115700 | 5432707450 | 45100 | 45100 | 45100 | 45100 | 11 |
| 432 | 20240717 | 115600 | 5432211350 | 45100 | 45150 | 45150 | 45100 | 30 |
| 433 | 20240717 | 115500 | 5430857750 | 45150 | 45150 | 45150 | 45100 | 24 |
| 434 | 20240717 | 115400 | 5429774900 | 45100 | 45100 | 45150 | 45100 | 13 |
| 435 | 20240717 | 115300 | 5429188200 | 45150 | 45150 | 45150 | 45050 | 234 |
| 436 | 20240717 | 115200 | 5418637550 | 45150 | 45200 | 45200 | 45100 | 1085 |
| 437 | 20240717 | 115100 | 5369663150 | 45250 | 45200 | 45250 | 45200 | 25 |
| 438 | 20240717 | 115000 | 5368532400 | 45250 | 45200 | 45250 | 45200 | 23 |
| 439 | 20240717 | 114900 | 5367492300 | 45250 | 45200 | 45250 | 45200 | 115 |
| 440 | 20240717 | 114800 | 5362293650 | 45200 | 45200 | 45200 | 45200 | 21 |
| 441 | 20240717 | 114700 | 5361344450 | 45200 | 45200 | 45200 | 45200 | 61 |
| 442 | 20240717 | 114600 | 5358587250 | 45200 | 45200 | 45200 | 45150 | 3 |
| 443 | 20240717 | 114500 | 5358451700 | 45200 | 45200 | 45250 | 45200 | 342 |
| 444 | 20240717 | 114400 | 5342991800 | 45250 | 45250 | 45250 | 45250 | 98 |
| 445 | 20240717 | 114300 | 5338557300 | 45250 | 45250 | 45250 | 45250 | 129 |
| 446 | 20240717 | 114200 | 5332720050 | 45250 | 45250 | 45250 | 45250 | 5 |
| 447 | 20240717 | 114100 | 5332493800 | 45250 | 45250 | 45250 | 45250 | 380 |
| 448 | 20240717 | 114000 | 5315298800 | 45250 | 45250 | 45300 | 45250 | 168 |
| 449 | 20240717 | 113900 | 5307689000 | 45250 | 45250 | 45300 | 45250 | 70 |
| 450 | 20240717 | 113800 | 5304519900 | 45250 | 45250 | 45250 | 45250 | 31 |
| 451 | 20240717 | 113700 | 5303117150 | 45250 | 45300 | 45350 | 45250 | 126 |
| 452 | 20240717 | 113600 | 5297409200 | 45300 | 45300 | 45300 | 45300 | 1044 |
| 453 | 20240717 | 113500 | 5250116000 | 45350 | 45350 | 45350 | 45300 | 1310 |
| 454 | 20240717 | 113400 | 5190745600 | 45350 | 45350 | 45350 | 45350 | 139 |
| 455 | 20240717 | 113300 | 5184441950 | 45350 | 45350 | 45350 | 45300 | 414 |
| 456 | 20240717 | 113200 | 5165667600 | 45300 | 45350 | 45350 | 45300 | 135 |
| 457 | 20240717 | 113100 | 5159545500 | 45350 | 45300 | 45350 | 45300 | 633 |
| 458 | 20240717 | 113000 | 5130853750 | 45300 | 45200 | 45300 | 45200 | 766 |
| 459 | 20240717 | 112900 | 5096196400 | 45250 | 45200 | 45250 | 45200 | 175 |
| 460 | 20240717 | 112800 | 5088285900 | 45250 | 45200 | 45250 | 45200 | 130 |
| 461 | 20240717 | 112700 | 5082408850 | 45200 | 45200 | 45200 | 45200 | 48 |
| 462 | 20240717 | 112600 | 5080239250 | 45200 | 45250 | 45250 | 45200 | 625 |
| 463 | 20240717 | 112500 | 5051988250 | 45250 | 45250 | 45250 | 45200 | 84 |
| 464 | 20240717 | 112400 | 5048188350 | 45250 | 45250 | 45250 | 45200 | 186 |
| 465 | 20240717 | 112300 | 5039773350 | 45250 | 45200 | 45250 | 45200 | 47 |
| 466 | 20240717 | 112200 | 5037648900 | 45300 | 45200 | 45300 | 45200 | 15 |
| 467 | 20240717 | 112100 | 5036970300 | 45300 | 45200 | 45300 | 45200 | 494 |
| 468 | 20240717 | 112000 | 5014599050 | 45200 | 45200 | 45250 | 45200 | 217 |
| 469 | 20240717 | 111900 | 5004790600 | 45200 | 45200 | 45200 | 45200 | 310 |
| 470 | 20240717 | 111800 | 4990778600 | 45250 | 45250 | 45250 | 45200 | 36 |
| 471 | 20240717 | 111700 | 4989149700 | 45250 | 45250 | 45250 | 45250 | 81 |
| 472 | 20240717 | 111600 | 4985484450 | 45250 | 45250 | 45250 | 45200 | 97 |
| 473 | 20240717 | 111500 | 4981095250 | 45250 | 45200 | 45250 | 45200 | 88 |
| 474 | 20240717 | 111400 | 4977115950 | 45200 | 45200 | 45250 | 45200 | 90 |
| 475 | 20240717 | 111300 | 4973047850 | 45200 | 45200 | 45200 | 45200 | 92 |
| 476 | 20240717 | 111200 | 4968889450 | 45200 | 45250 | 45250 | 45200 | 255 |
| 477 | 20240717 | 111100 | 4957353300 | 45300 | 45250 | 45300 | 45200 | 242 |
| 478 | 20240717 | 111000 | 4946402700 | 45250 | 45250 | 45250 | 45200 | 45 |
| 479 | 20240717 | 110900 | 4944367450 | 45250 | 45250 | 45250 | 45250 | 611 |
| 480 | 20240717 | 110800 | 4916719700 | 45300 | 45250 | 45300 | 45250 | 23 |
| 481 | 20240717 | 110700 | 4915677900 | 45250 | 45300 | 45300 | 45250 | 434 |
| 482 | 20240717 | 110600 | 4896018200 | 45350 | 45350 | 45350 | 45300 | 180 |
| 483 | 20240717 | 110500 | 4887855350 | 45350 | 45300 | 45450 | 45300 | 248 |
| 484 | 20240717 | 110400 | 4876612150 | 45350 | 45350 | 45400 | 45300 | 902 |
| 485 | 20240717 | 110300 | 4835688650 | 45350 | 45350 | 45400 | 45350 | 1098 |
| 486 | 20240717 | 110200 | 4785866150 | 45350 | 45250 | 45350 | 45250 | 995 |
| 487 | 20240717 | 110100 | 4740784900 | 45300 | 45250 | 45300 | 45250 | 148 |
| 488 | 20240717 | 110000 | 4734084050 | 45250 | 45200 | 45250 | 45200 | 306 |
| 489 | 20240717 | 105900 | 4720247300 | 45200 | 45200 | 45200 | 45150 | 189 |
| 490 | 20240717 | 105800 | 4711705050 | 45200 | 45150 | 45200 | 45150 | 155 |
| 491 | 20240717 | 105700 | 4704701750 | 45150 | 45200 | 45200 | 45150 | 91 |
| 492 | 20240717 | 105600 | 4700589800 | 45200 | 45150 | 45200 | 45150 | 389 |
| 493 | 20240717 | 105500 | 4683018200 | 45150 | 45100 | 45200 | 45100 | 572 |
| 494 | 20240717 | 105400 | 4657199200 | 45100 | 45150 | 45150 | 45100 | 77 |
| 495 | 20240717 | 105300 | 4653724300 | 45150 | 45100 | 45200 | 45100 | 413 |
| 496 | 20240717 | 105200 | 4635074500 | 45100 | 45000 | 45100 | 45000 | 297 |
| 497 | 20240717 | 105100 | 4621688300 | 45050 | 44950 | 45050 | 44900 | 297 |
| 498 | 20240717 | 105000 | 4608326300 | 44950 | 44950 | 44950 | 44900 | 32 |
| 499 | 20240717 | 104900 | 4606888100 | 44900 | 44900 | 45100 | 44900 | 2421 |
| 500 | 20240717 | 104800 | 4497995550 | 44850 | 44850 | 44850 | 44850 | 14 |
| 501 | 20240717 | 104700 | 4497367650 | 44850 | 44850 | 44900 | 44850 | 258 |
| 502 | 20240717 | 104600 | 4485796300 | 44900 | 44850 | 44900 | 44850 | 33 |
| 503 | 20240717 | 104500 | 4484314750 | 44850 | 44850 | 44900 | 44850 | 136 |
| 504 | 20240717 | 104400 | 4478214650 | 44850 | 44850 | 44850 | 44850 | 225 |
| 505 | 20240717 | 104300 | 4468123400 | 44850 | 44900 | 44950 | 44850 | 230 |
| 506 | 20240717 | 104200 | 4457801150 | 44850 | 44950 | 44950 | 44800 | 446 |
| 507 | 20240717 | 104100 | 4437800750 | 44950 | 44950 | 44950 | 44850 | 469 |
| 508 | 20240717 | 104000 | 4416727200 | 44950 | 44850 | 45000 | 44850 | 2027 |
| 509 | 20240717 | 103900 | 4325809200 | 44800 | 44800 | 44800 | 44800 | 373 |
| 510 | 20240717 | 103800 | 4309098800 | 44800 | 44800 | 44850 | 44800 | 18 |
| 511 | 20240717 | 103700 | 4308291650 | 44800 | 44800 | 44800 | 44800 | 223 |
| 512 | 20240717 | 103600 | 4298301250 | 44800 | 44800 | 44800 | 44800 | 225 |
| 513 | 20240717 | 103500 | 4288221250 | 44800 | 44850 | 44850 | 44800 | 665 |
| 514 | 20240717 | 103400 | 4258421100 | 44850 | 44800 | 44850 | 44800 | 112 |
| 515 | 20240717 | 103300 | 4253401350 | 44800 | 44900 | 44950 | 44800 | 790 |
| 516 | 20240717 | 103200 | 4217956500 | 44950 | 44900 | 44950 | 44900 | 62 |
| 517 | 20240717 | 103100 | 4215170650 | 44900 | 44900 | 45000 | 44850 | 417 |
| 518 | 20240717 | 103000 | 4196449400 | 44900 | 44950 | 45000 | 44900 | 624 |
| 519 | 20240717 | 102900 | 4168419350 | 45000 | 44950 | 45000 | 44900 | 265 |
| 520 | 20240717 | 102800 | 4156515000 | 44950 | 45050 | 45050 | 44900 | 1588 |
| 521 | 20240717 | 102700 | 4085040150 | 45050 | 45100 | 45100 | 45000 | 768 |
| 522 | 20240717 | 102600 | 4050420850 | 45100 | 45050 | 45100 | 45000 | 429 |
| 523 | 20240717 | 102500 | 4031101900 | 45000 | 45050 | 45050 | 45000 | 204 |
| 524 | 20240717 | 102400 | 4021915150 | 45050 | 44950 | 45050 | 44950 | 493 |
| 525 | 20240717 | 102300 | 3999728550 | 45000 | 45000 | 45000 | 44950 | 243 |
| 526 | 20240717 | 102200 | 3988794050 | 45000 | 44950 | 45000 | 44950 | 35 |
| 527 | 20240717 | 102100 | 3987219950 | 44950 | 44950 | 45000 | 44950 | 258 |
| 528 | 20240717 | 102000 | 3975622350 | 45000 | 45000 | 45000 | 44950 | 759 |
| 529 | 20240717 | 101900 | 3941488150 | 45000 | 44950 | 45000 | 44950 | 350 |
| 530 | 20240717 | 101800 | 3925745400 | 44900 | 44900 | 44950 | 44900 | 707 |
| 531 | 20240717 | 101700 | 3893987900 | 44900 | 44950 | 44950 | 44900 | 449 |
| 532 | 20240717 | 101600 | 3873811900 | 44900 | 44900 | 44950 | 44900 | 433 |
| 533 | 20240717 | 101500 | 3854369100 | 44850 | 44800 | 44850 | 44750 | 959 |
| 534 | 20240717 | 101400 | 3811396250 | 44800 | 44750 | 44800 | 44750 | 512 |
| 535 | 20240717 | 101300 | 3788483000 | 44750 | 44800 | 44800 | 44700 | 1375 |
| 536 | 20240717 | 101200 | 3726929300 | 44800 | 44750 | 44800 | 44750 | 44 |
| 537 | 20240717 | 101100 | 3724959300 | 44800 | 44800 | 44800 | 44750 | 125 |
| 538 | 20240717 | 101000 | 3719364050 | 44750 | 44750 | 44800 | 44750 | 33 |
| 539 | 20240717 | 100900 | 3717886600 | 44750 | 44750 | 44800 | 44750 | 78 |
| 540 | 20240717 | 100800 | 3714396050 | 44750 | 44750 | 44750 | 44700 | 411 |
| 541 | 20240717 | 100700 | 3696006600 | 44750 | 44800 | 44800 | 44700 | 2536 |
| 542 | 20240717 | 100600 | 3582528550 | 44750 | 44850 | 44850 | 44750 | 874 |
| 543 | 20240717 | 100500 | 3543357550 | 44850 | 44800 | 44900 | 44800 | 722 |
| 544 | 20240717 | 100400 | 3510993750 | 44800 | 44800 | 44850 | 44800 | 633 |
| 545 | 20240717 | 100300 | 3482634950 | 44850 | 44850 | 44850 | 44850 | 67 |
| 546 | 20240717 | 100200 | 3479630000 | 44850 | 44900 | 44900 | 44850 | 24 |
| 547 | 20240717 | 100100 | 3478552500 | 44850 | 44850 | 44900 | 44750 | 1770 |
| 548 | 20240717 | 100000 | 3399248550 | 44900 | 44950 | 45000 | 44850 | 6955 |
| 549 | 20240717 | 095900 | 3087075700 | 44950 | 44950 | 45000 | 44900 | 643 |
| 550 | 20240717 | 095800 | 3058192900 | 44950 | 44950 | 45000 | 44950 | 203 |
| 551 | 20240717 | 095700 | 3049067950 | 44950 | 45000 | 45000 | 44900 | 376 |
| 552 | 20240717 | 095600 | 3032181750 | 44900 | 44950 | 45000 | 44900 | 182 |
| 553 | 20240717 | 095500 | 3023998350 | 45000 | 45000 | 45050 | 44950 | 939 |
| 554 | 20240717 | 095400 | 2981773900 | 45050 | 45000 | 45050 | 45000 | 139 |
| 555 | 20240717 | 095300 | 2975518750 | 45000 | 45100 | 45100 | 45000 | 152 |
| 556 | 20240717 | 095200 | 2968676100 | 45100 | 45150 | 45150 | 45050 | 118 |
| 557 | 20240717 | 095100 | 2963355350 | 45150 | 45000 | 45200 | 44950 | 612 |
| 558 | 20240717 | 095000 | 2935781300 | 45000 | 44950 | 45000 | 44900 | 362 |
| 559 | 20240717 | 094900 | 2919517750 | 44900 | 44950 | 45000 | 44900 | 815 |
| 560 | 20240717 | 094800 | 2882898550 | 44950 | 45000 | 45000 | 44900 | 329 |
| 561 | 20240717 | 094700 | 2868121100 | 45000 | 44950 | 45100 | 44900 | 508 |
| 562 | 20240717 | 094600 | 2845278850 | 44900 | 44950 | 45050 | 44900 | 904 |
| 563 | 20240717 | 094500 | 2804646900 | 44950 | 45050 | 45100 | 44950 | 1711 |
| 564 | 20240717 | 094400 | 2727667600 | 45050 | 45150 | 45150 | 45050 | 881 |
| 565 | 20240717 | 094300 | 2687937700 | 45200 | 45150 | 45250 | 45150 | 246 |
| 566 | 20240717 | 094200 | 2676825500 | 45100 | 45100 | 45150 | 45100 | 397 |
| 567 | 20240717 | 094100 | 2658920700 | 45100 | 45150 | 45150 | 45100 | 152 |
| 568 | 20240717 | 094000 | 2652064500 | 45150 | 45150 | 45150 | 45100 | 89 |
| 569 | 20240717 | 093900 | 2648047000 | 45150 | 45150 | 45150 | 45050 | 836 |
| 570 | 20240717 | 093800 | 2610352550 | 45150 | 45100 | 45150 | 45050 | 151 |
| 571 | 20240717 | 093700 | 2603542000 | 45100 | 45150 | 45200 | 45100 | 2250 |
| 572 | 20240717 | 093600 | 2502007200 | 45200 | 45350 | 45350 | 45200 | 608 |
| 573 | 20240717 | 093500 | 2474513850 | 45350 | 45400 | 45400 | 45200 | 2275 |
| 574 | 20240717 | 093400 | 2371553850 | 45400 | 45350 | 45400 | 45350 | 2241 |
| 575 | 20240717 | 093300 | 2269821550 | 45350 | 45350 | 45400 | 45350 | 331 |
| 576 | 20240717 | 093200 | 2254809900 | 45350 | 45300 | 45350 | 45250 | 1009 |
| 577 | 20240717 | 093100 | 2209065700 | 45300 | 45300 | 45350 | 45300 | 302 |
| 578 | 20240717 | 093000 | 2195373050 | 45300 | 45250 | 45300 | 45250 | 124 |
| 579 | 20240717 | 092900 | 2189757250 | 45250 | 45300 | 45350 | 45200 | 184 |
| 580 | 20240717 | 092800 | 2181425100 | 45350 | 45200 | 45350 | 45150 | 3056 |
| 581 | 20240717 | 092700 | 2043242950 | 45200 | 45300 | 45350 | 45150 | 620 |
| 582 | 20240717 | 092600 | 2015170100 | 45250 | 45150 | 45250 | 45150 | 696 |
| 583 | 20240717 | 092500 | 1983722100 | 45100 | 45200 | 45200 | 45100 | 736 |
| 584 | 20240717 | 092400 | 1950479200 | 45150 | 45250 | 45300 | 45150 | 1079 |
| 585 | 20240717 | 092300 | 1901683150 | 45250 | 45300 | 45300 | 45250 | 641 |
| 586 | 20240717 | 092200 | 1872670600 | 45300 | 45150 | 45300 | 45150 | 926 |
| 587 | 20240717 | 092100 | 1830836250 | 45050 | 45050 | 45100 | 45050 | 104 |
| 588 | 20240717 | 092000 | 1826147150 | 45050 | 45050 | 45050 | 45000 | 32 |
| 589 | 20240717 | 091900 | 1824705650 | 45050 | 45000 | 45050 | 45000 | 544 |
| 590 | 20240717 | 091800 | 1800206600 | 45000 | 45050 | 45050 | 45000 | 887 |
| 591 | 20240717 | 091700 | 1760266400 | 45050 | 44950 | 45050 | 44950 | 427 |
| 592 | 20240717 | 091600 | 1741042950 | 44950 | 45000 | 45000 | 44900 | 359 |
| 593 | 20240717 | 091500 | 1724906800 | 45000 | 45200 | 45200 | 45000 | 1495 |
| 594 | 20240717 | 091400 | 1657496750 | 45200 | 45250 | 45250 | 45200 | 997 |
| 595 | 20240717 | 091300 | 1612414600 | 45250 | 45200 | 45250 | 45200 | 486 |
| 596 | 20240717 | 091200 | 1590439100 | 45200 | 45000 | 45200 | 44950 | 1239 |
| 597 | 20240717 | 091100 | 1534639750 | 45000 | 45000 | 45000 | 44900 | 465 |
| 598 | 20240717 | 091000 | 1513734350 | 45000 | 45000 | 45000 | 44950 | 559 |
| 599 | 20240717 | 090900 | 1488595450 | 45000 | 44900 | 45050 | 44900 | 1009 |
| 600 | 20240717 | 090800 | 1443212350 | 44900 | 44900 | 44950 | 44800 | 649 |
| 601 | 20240717 | 090700 | 1414083550 | 44900 | 44950 | 45000 | 44850 | 1314 |
| 602 | 20240717 | 090600 | 1355075650 | 44850 | 45000 | 45050 | 44750 | 3812 |
| 603 | 20240717 | 090500 | 1183889300 | 45050 | 45450 | 45450 | 45050 | 2835 |
| 604 | 20240717 | 090400 | 1055721500 | 45400 | 45550 | 45600 | 45350 | 1659 |
| 605 | 20240717 | 090300 | 980342150 | 45550 | 45350 | 45550 | 45250 | 8598 |
| 606 | 20240717 | 090200 | 590573350 | 45400 | 45150 | 45400 | 45050 | 2043 |
| 607 | 20240717 | 090100 | 498157350 | 45150 | 45200 | 45450 | 44950 | 7118 |
| 608 | 20240717 | 090000 | 177054600 | 45200 | 45150 | 45300 | 45100 | 3921 |