33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 190800 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 8752 |
| 3 | 20240712 | 190700 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 4 | 20240712 | 190600 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 5 | 20240712 | 190500 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 6 | 20240712 | 190400 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 7 | 20240712 | 190300 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 8 | 20240712 | 190200 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 9 | 20240712 | 190100 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 10 | 20240712 | 190000 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 11 | 20240712 | 185900 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 12 | 20240712 | 185800 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 13 | 20240712 | 185700 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 14 | 20240712 | 185600 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 15 | 20240712 | 185500 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 16 | 20240712 | 185400 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 17 | 20240712 | 185300 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 18 | 20240712 | 185200 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 19 | 20240712 | 185100 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 20 | 20240712 | 185000 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 21 | 20240712 | 184900 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 22 | 20240712 | 184800 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 23 | 20240712 | 184700 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 24 | 20240712 | 184600 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 25 | 20240712 | 184500 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 26 | 20240712 | 184400 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 27 | 20240712 | 184300 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 28 | 20240712 | 184200 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 29 | 20240712 | 184100 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 30 | 20240712 | 184000 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 31 | 20240712 | 183900 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 32 | 20240712 | 183800 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 8752 |
| 33 | 20240712 | 183700 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 34 | 20240712 | 183600 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 35 | 20240712 | 183500 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 36 | 20240712 | 183400 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 37 | 20240712 | 183300 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 38 | 20240712 | 183200 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 39 | 20240712 | 183100 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 40 | 20240712 | 183000 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 41 | 20240712 | 182900 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 42 | 20240712 | 182800 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 43 | 20240712 | 182700 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 44 | 20240712 | 182600 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 45 | 20240712 | 182500 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 46 | 20240712 | 182400 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 47 | 20240712 | 182300 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 48 | 20240712 | 182200 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 49 | 20240712 | 182100 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 50 | 20240712 | 182000 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 51 | 20240712 | 181900 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 52 | 20240712 | 181800 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 53 | 20240712 | 181700 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 54 | 20240712 | 181600 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 55 | 20240712 | 181500 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 56 | 20240712 | 181400 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 57 | 20240712 | 181300 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 58 | 20240712 | 181200 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 59 | 20240712 | 181100 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 60 | 20240712 | 181000 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 61 | 20240712 | 180900 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 62 | 20240712 | 180800 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 8752 |
| 63 | 20240712 | 180700 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 64 | 20240712 | 180600 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 65 | 20240712 | 180500 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 66 | 20240712 | 180400 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 67 | 20240712 | 180300 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 68 | 20240712 | 180200 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 69 | 20240712 | 180100 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 70 | 20240712 | 180000 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 71 | 20240712 | 175900 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 72 | 20240712 | 175800 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 73 | 20240712 | 175700 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 74 | 20240712 | 175600 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 75 | 20240712 | 175500 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 76 | 20240712 | 175400 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 77 | 20240712 | 175300 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 78 | 20240712 | 175200 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 79 | 20240712 | 175100 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 80 | 20240712 | 175000 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 81 | 20240712 | 174900 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 82 | 20240712 | 174800 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 83 | 20240712 | 174700 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 84 | 20240712 | 174600 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 85 | 20240712 | 174500 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 86 | 20240712 | 174400 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 87 | 20240712 | 174300 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 88 | 20240712 | 174200 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 89 | 20240712 | 174100 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 90 | 20240712 | 174000 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 91 | 20240712 | 173900 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 92 | 20240712 | 173800 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 8752 |
| 93 | 20240712 | 173700 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 94 | 20240712 | 173600 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 95 | 20240712 | 173500 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 96 | 20240712 | 173400 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 97 | 20240712 | 173300 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 98 | 20240712 | 173200 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 99 | 20240712 | 173100 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 100 | 20240712 | 173000 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 101 | 20240712 | 172900 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 102 | 20240712 | 172800 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 103 | 20240712 | 172700 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 104 | 20240712 | 172600 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 105 | 20240712 | 172500 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 106 | 20240712 | 172400 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 107 | 20240712 | 172300 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 108 | 20240712 | 172200 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 109 | 20240712 | 172100 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 110 | 20240712 | 172000 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 111 | 20240712 | 171900 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 112 | 20240712 | 171800 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 113 | 20240712 | 171700 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 114 | 20240712 | 171600 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 115 | 20240712 | 171500 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 116 | 20240712 | 171400 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 117 | 20240712 | 171300 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 118 | 20240712 | 171200 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 119 | 20240712 | 171100 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 120 | 20240712 | 171000 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 121 | 20240712 | 170900 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 122 | 20240712 | 170800 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 8752 |
| 123 | 20240712 | 170700 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 124 | 20240712 | 170600 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 125 | 20240712 | 170500 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 126 | 20240712 | 170400 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 127 | 20240712 | 170300 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 128 | 20240712 | 170200 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 129 | 20240712 | 170100 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 130 | 20240712 | 170000 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 131 | 20240712 | 165900 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 132 | 20240712 | 165800 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 133 | 20240712 | 165700 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 134 | 20240712 | 165600 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 135 | 20240712 | 165500 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 136 | 20240712 | 165400 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 137 | 20240712 | 165300 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 138 | 20240712 | 165200 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 139 | 20240712 | 165100 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 140 | 20240712 | 165000 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 141 | 20240712 | 164900 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 142 | 20240712 | 164800 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 143 | 20240712 | 164700 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 144 | 20240712 | 164600 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 145 | 20240712 | 164500 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 146 | 20240712 | 164400 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 147 | 20240712 | 164300 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 148 | 20240712 | 164200 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 149 | 20240712 | 164100 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 150 | 20240712 | 164000 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 151 | 20240712 | 163900 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 152 | 20240712 | 163800 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 8752 |
| 153 | 20240712 | 163700 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 154 | 20240712 | 163600 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 155 | 20240712 | 163500 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 156 | 20240712 | 163400 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 157 | 20240712 | 163300 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 158 | 20240712 | 163200 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 159 | 20240712 | 163100 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 160 | 20240712 | 163000 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 161 | 20240712 | 162900 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 162 | 20240712 | 162800 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 163 | 20240712 | 162700 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 164 | 20240712 | 162600 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 165 | 20240712 | 162500 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 166 | 20240712 | 162400 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 167 | 20240712 | 162300 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 168 | 20240712 | 162200 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 169 | 20240712 | 162100 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 170 | 20240712 | 162000 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 171 | 20240712 | 161900 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 172 | 20240712 | 161800 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 173 | 20240712 | 161700 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 174 | 20240712 | 161600 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 175 | 20240712 | 161500 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 176 | 20240712 | 161400 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 177 | 20240712 | 161300 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 178 | 20240712 | 161200 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 179 | 20240712 | 161100 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 180 | 20240712 | 161000 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 181 | 20240712 | 160900 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 182 | 20240712 | 160800 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 8752 |
| 183 | 20240712 | 160700 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 184 | 20240712 | 160600 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 185 | 20240712 | 160500 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 186 | 20240712 | 160400 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 187 | 20240712 | 160300 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 188 | 20240712 | 160200 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 189 | 20240712 | 160100 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 190 | 20240712 | 160000 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 191 | 20240712 | 155900 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 192 | 20240712 | 155800 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 193 | 20240712 | 155700 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 194 | 20240712 | 155600 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 195 | 20240712 | 155500 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 196 | 20240712 | 155400 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 197 | 20240712 | 155300 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 198 | 20240712 | 155200 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 199 | 20240712 | 155100 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 200 | 20240712 | 155000 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 201 | 20240712 | 154900 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 202 | 20240712 | 154800 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 203 | 20240712 | 154700 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 204 | 20240712 | 154600 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 205 | 20240712 | 154500 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 206 | 20240712 | 154400 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 207 | 20240712 | 154300 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 208 | 20240712 | 154200 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 209 | 20240712 | 154100 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 210 | 20240712 | 154000 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 211 | 20240712 | 153900 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 212 | 20240712 | 153800 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 8752 |
| 213 | 20240712 | 153700 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 214 | 20240712 | 153600 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 215 | 20240712 | 153500 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 216 | 20240712 | 153400 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 217 | 20240712 | 153300 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 218 | 20240712 | 153200 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 219 | 20240712 | 153100 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 0 |
| 220 | 20240712 | 153000 | 13384678800 | 48000 | 48000 | 48000 | 48000 | 8752 |
| 221 | 20240712 | 152900 | 12964582800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 222 | 20240712 | 152800 | 12964582800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 223 | 20240712 | 152700 | 12964582800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 224 | 20240712 | 152600 | 12964582800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 225 | 20240712 | 152500 | 12964582800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 226 | 20240712 | 152400 | 12964582800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 227 | 20240712 | 152300 | 12964582800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 228 | 20240712 | 152200 | 12964582800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 229 | 20240712 | 152100 | 12964582800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 230 | 20240712 | 152000 | 12964582800 | 48050 | 48050 | 48050 | 48050 | 0 |
| 231 | 20240712 | 151900 | 12964582800 | 48050 | 47950 | 48050 | 47950 | 1526 |
| 232 | 20240712 | 151800 | 12891337800 | 48000 | 47950 | 48000 | 47900 | 529 |
| 233 | 20240712 | 151700 | 12865972400 | 47900 | 47950 | 47950 | 47900 | 1857 |
| 234 | 20240712 | 151600 | 12776929950 | 47950 | 47950 | 48000 | 47900 | 870 |
| 235 | 20240712 | 151500 | 12735213000 | 47950 | 47950 | 48000 | 47950 | 684 |
| 236 | 20240712 | 151400 | 12702413550 | 47900 | 47900 | 48000 | 47900 | 722 |
| 237 | 20240712 | 151300 | 12667800800 | 47950 | 47900 | 47950 | 47900 | 1040 |
| 238 | 20240712 | 151200 | 12617963100 | 47900 | 47900 | 47900 | 47900 | 329 |
| 239 | 20240712 | 151100 | 12602204000 | 47950 | 47900 | 47950 | 47850 | 2110 |
| 240 | 20240712 | 151000 | 12501124800 | 47900 | 47900 | 47950 | 47900 | 977 |
| 241 | 20240712 | 150900 | 12454311900 | 47950 | 47950 | 48000 | 47950 | 850 |
| 242 | 20240712 | 150800 | 12413553750 | 48000 | 47900 | 48000 | 47900 | 2526 |
| 243 | 20240712 | 150700 | 12292400500 | 47900 | 47950 | 48000 | 47900 | 1969 |
| 244 | 20240712 | 150600 | 12198064250 | 48000 | 47900 | 48000 | 47900 | 511 |
| 245 | 20240712 | 150500 | 12173563250 | 47950 | 47900 | 47950 | 47900 | 1143 |
| 246 | 20240712 | 150400 | 12118800050 | 47900 | 47900 | 47950 | 47850 | 1008 |
| 247 | 20240712 | 150300 | 12070517300 | 47900 | 47900 | 47950 | 47850 | 1454 |
| 248 | 20240712 | 150200 | 12000866900 | 47900 | 47900 | 48000 | 47900 | 936 |
| 249 | 20240712 | 150100 | 11955994350 | 47850 | 47850 | 47900 | 47850 | 742 |
| 250 | 20240712 | 150000 | 11920457300 | 47850 | 47850 | 47900 | 47850 | 453 |
| 251 | 20240712 | 145900 | 11898778300 | 47850 | 47800 | 47900 | 47800 | 753 |
| 252 | 20240712 | 145800 | 11862733200 | 47850 | 47850 | 47900 | 47850 | 1287 |
| 253 | 20240712 | 145700 | 11801149200 | 47850 | 47850 | 47850 | 47800 | 407 |
| 254 | 20240712 | 145600 | 11781674400 | 47850 | 47950 | 47950 | 47800 | 105 |
| 255 | 20240712 | 145500 | 11776646150 | 47900 | 47800 | 47950 | 47800 | 595 |
| 256 | 20240712 | 145400 | 11748157450 | 47800 | 47850 | 47850 | 47800 | 832 |
| 257 | 20240712 | 145300 | 11708370300 | 47850 | 47950 | 47950 | 47850 | 360 |
| 258 | 20240712 | 145200 | 11691133950 | 47950 | 47800 | 47950 | 47800 | 318 |
| 259 | 20240712 | 145100 | 11675915600 | 47800 | 47850 | 47850 | 47800 | 319 |
| 260 | 20240712 | 145000 | 11660664400 | 47850 | 47900 | 47950 | 47800 | 766 |
| 261 | 20240712 | 144900 | 11624005500 | 47850 | 47900 | 47900 | 47850 | 530 |
| 262 | 20240712 | 144800 | 11598627300 | 47850 | 47900 | 47950 | 47850 | 526 |
| 263 | 20240712 | 144700 | 11573428700 | 47900 | 47950 | 47950 | 47900 | 979 |
| 264 | 20240712 | 144600 | 11526528400 | 47950 | 47850 | 47950 | 47850 | 421 |
| 265 | 20240712 | 144500 | 11506351350 | 47900 | 47900 | 47950 | 47850 | 772 |
| 266 | 20240712 | 144400 | 11469362550 | 47850 | 47900 | 47900 | 47850 | 378 |
| 267 | 20240712 | 144300 | 11451265050 | 47900 | 47900 | 47900 | 47850 | 494 |
| 268 | 20240712 | 144200 | 11427614400 | 47900 | 47950 | 47950 | 47900 | 860 |
| 269 | 20240712 | 144100 | 11386384800 | 47950 | 47950 | 48000 | 47950 | 655 |
| 270 | 20240712 | 144000 | 11354974850 | 47950 | 47950 | 48000 | 47950 | 517 |
| 271 | 20240712 | 143900 | 11330162200 | 47950 | 47950 | 47950 | 47950 | 97 |
| 272 | 20240712 | 143800 | 11325511050 | 47950 | 48000 | 48000 | 47950 | 310 |
| 273 | 20240712 | 143700 | 11310645800 | 47950 | 48000 | 48000 | 47950 | 245 |
| 274 | 20240712 | 143600 | 11298896650 | 48000 | 48000 | 48050 | 48000 | 729 |
| 275 | 20240712 | 143500 | 11263900300 | 48050 | 48050 | 48050 | 48000 | 348 |
| 276 | 20240712 | 143400 | 11247191200 | 48050 | 48050 | 48100 | 48000 | 506 |
| 277 | 20240712 | 143300 | 11222874550 | 48050 | 48000 | 48150 | 48000 | 156 |
| 278 | 20240712 | 143200 | 11215373850 | 48000 | 48050 | 48150 | 48000 | 494 |
| 279 | 20240712 | 143100 | 11191644700 | 48000 | 48000 | 48100 | 47950 | 684 |
| 280 | 20240712 | 143000 | 11158796800 | 48050 | 47950 | 48050 | 47900 | 975 |
| 281 | 20240712 | 142900 | 11112014250 | 47950 | 47900 | 47950 | 47850 | 873 |
| 282 | 20240712 | 142800 | 11070196850 | 47900 | 47950 | 47950 | 47900 | 385 |
| 283 | 20240712 | 142700 | 11051747550 | 47900 | 47950 | 47950 | 47900 | 496 |
| 284 | 20240712 | 142600 | 11027970200 | 47900 | 47950 | 47950 | 47900 | 1082 |
| 285 | 20240712 | 142500 | 10976099050 | 47900 | 47950 | 47950 | 47850 | 428 |
| 286 | 20240712 | 142400 | 10955602200 | 47950 | 47850 | 47950 | 47850 | 371 |
| 287 | 20240712 | 142300 | 10937831800 | 47850 | 47900 | 47900 | 47850 | 443 |
| 288 | 20240712 | 142200 | 10916629600 | 47900 | 47850 | 47900 | 47850 | 193 |
| 289 | 20240712 | 142100 | 10907394250 | 47850 | 47950 | 47950 | 47850 | 415 |
| 290 | 20240712 | 142000 | 10887530200 | 47950 | 47800 | 47950 | 47750 | 2111 |
| 291 | 20240712 | 141900 | 10786546250 | 47750 | 47800 | 47800 | 47750 | 465 |
| 292 | 20240712 | 141800 | 10764327650 | 47800 | 47800 | 47800 | 47800 | 447 |
| 293 | 20240712 | 141700 | 10742961050 | 47800 | 47700 | 47800 | 47700 | 625 |
| 294 | 20240712 | 141600 | 10713118800 | 47700 | 47750 | 47800 | 47700 | 893 |
| 295 | 20240712 | 141500 | 10670491850 | 47800 | 47750 | 47800 | 47750 | 903 |
| 296 | 20240712 | 141400 | 10627346600 | 47750 | 47800 | 47800 | 47750 | 456 |
| 297 | 20240712 | 141300 | 10605567300 | 47800 | 47800 | 47800 | 47700 | 620 |
| 298 | 20240712 | 141200 | 10575946350 | 47800 | 47800 | 47900 | 47800 | 424 |
| 299 | 20240712 | 141100 | 10555676650 | 47900 | 47750 | 48000 | 47700 | 1351 |
| 300 | 20240712 | 141000 | 10491045750 | 47750 | 47700 | 47750 | 47700 | 456 |
| 301 | 20240712 | 140900 | 10469294000 | 47700 | 47700 | 47750 | 47650 | 526 |
| 302 | 20240712 | 140800 | 10444206300 | 47700 | 47750 | 47750 | 47700 | 676 |
| 303 | 20240712 | 140700 | 10411943550 | 47750 | 47600 | 47750 | 47600 | 509 |
| 304 | 20240712 | 140600 | 10387668100 | 47650 | 47600 | 47750 | 47600 | 2230 |
| 305 | 20240712 | 140500 | 10281387650 | 47600 | 47650 | 47650 | 47600 | 1228 |
| 306 | 20240712 | 140400 | 10222932000 | 47650 | 47700 | 47700 | 47600 | 332 |
| 307 | 20240712 | 140300 | 10207114950 | 47700 | 47650 | 47700 | 47600 | 987 |
| 308 | 20240712 | 140200 | 10160104650 | 47650 | 47600 | 47650 | 47600 | 1166 |
| 309 | 20240712 | 140100 | 10104601950 | 47600 | 47650 | 47700 | 47600 | 418 |
| 310 | 20240712 | 140000 | 10084687050 | 47650 | 47700 | 47700 | 47650 | 1032 |
| 311 | 20240712 | 135900 | 10035507500 | 47700 | 47650 | 47750 | 47650 | 219 |
| 312 | 20240712 | 135800 | 10025069700 | 47750 | 47700 | 47750 | 47700 | 307 |
| 313 | 20240712 | 135700 | 10010424000 | 47700 | 47750 | 47750 | 47700 | 306 |
| 314 | 20240712 | 135600 | 9995827150 | 47700 | 47650 | 47700 | 47650 | 438 |
| 315 | 20240712 | 135500 | 9974937200 | 47700 | 47650 | 47700 | 47650 | 824 |
| 316 | 20240712 | 135400 | 9935673300 | 47700 | 47650 | 47700 | 47650 | 284 |
| 317 | 20240712 | 135300 | 9922139700 | 47650 | 47650 | 47650 | 47650 | 968 |
| 318 | 20240712 | 135200 | 9876014500 | 47650 | 47650 | 47650 | 47650 | 517 |
| 319 | 20240712 | 135100 | 9851379450 | 47650 | 47650 | 47700 | 47650 | 777 |
| 320 | 20240712 | 135000 | 9814353350 | 47650 | 47650 | 47700 | 47650 | 1644 |
| 321 | 20240712 | 134900 | 9736011500 | 47650 | 47700 | 47700 | 47650 | 699 |
| 322 | 20240712 | 134800 | 9702703750 | 47650 | 47650 | 47700 | 47650 | 301 |
| 323 | 20240712 | 134700 | 9688356050 | 47650 | 47700 | 47700 | 47650 | 761 |
| 324 | 20240712 | 134600 | 9652079750 | 47700 | 47700 | 47750 | 47700 | 372 |
| 325 | 20240712 | 134500 | 9634335300 | 47700 | 47700 | 47700 | 47700 | 360 |
| 326 | 20240712 | 134400 | 9617163300 | 47750 | 47700 | 47750 | 47700 | 1042 |
| 327 | 20240712 | 134300 | 9567454650 | 47700 | 47700 | 47700 | 47700 | 379 |
| 328 | 20240712 | 134200 | 9549376350 | 47700 | 47750 | 47750 | 47700 | 501 |
| 329 | 20240712 | 134100 | 9525463450 | 47750 | 47700 | 47750 | 47700 | 1684 |
| 330 | 20240712 | 134000 | 9445130150 | 47750 | 47800 | 47800 | 47700 | 895 |
| 331 | 20240712 | 133900 | 9402393950 | 47800 | 47800 | 47800 | 47750 | 184 |
| 332 | 20240712 | 133800 | 9393600000 | 47750 | 47750 | 47800 | 47750 | 278 |
| 333 | 20240712 | 133700 | 9380325400 | 47800 | 47750 | 47800 | 47700 | 303 |
| 334 | 20240712 | 133600 | 9365858650 | 47750 | 47750 | 47750 | 47750 | 820 |
| 335 | 20240712 | 133500 | 9326703650 | 47750 | 47750 | 47800 | 47750 | 1078 |
| 336 | 20240712 | 133400 | 9275225100 | 47750 | 47800 | 47800 | 47750 | 489 |
| 337 | 20240712 | 133300 | 9251855900 | 47800 | 47800 | 47850 | 47800 | 766 |
| 338 | 20240712 | 133200 | 9215241050 | 47800 | 47800 | 47850 | 47800 | 302 |
| 339 | 20240712 | 133100 | 9200805300 | 47800 | 47850 | 47850 | 47800 | 761 |
| 340 | 20240712 | 133000 | 9164401350 | 47850 | 47850 | 48000 | 47850 | 279 |
| 341 | 20240712 | 132900 | 9151047750 | 48000 | 47850 | 48000 | 47850 | 288 |
| 342 | 20240712 | 132800 | 9137252000 | 47850 | 47850 | 47900 | 47850 | 472 |
| 343 | 20240712 | 132700 | 9114666700 | 47850 | 47950 | 47950 | 47850 | 474 |
| 344 | 20240712 | 132600 | 9091967500 | 47900 | 47950 | 47950 | 47900 | 283 |
| 345 | 20240712 | 132500 | 9078410050 | 47900 | 47900 | 47900 | 47850 | 549 |
| 346 | 20240712 | 132400 | 9052131550 | 47950 | 47900 | 47950 | 47900 | 215 |
| 347 | 20240712 | 132300 | 9041826800 | 47900 | 47900 | 47950 | 47900 | 407 |
| 348 | 20240712 | 132200 | 9022323600 | 47900 | 47850 | 48000 | 47850 | 485 |
| 349 | 20240712 | 132100 | 8999093050 | 47850 | 47850 | 47950 | 47850 | 333 |
| 350 | 20240712 | 132000 | 8983156700 | 47850 | 47900 | 47900 | 47850 | 400 |
| 351 | 20240712 | 131900 | 8964009500 | 47900 | 47900 | 47950 | 47900 | 513 |
| 352 | 20240712 | 131800 | 8939436500 | 47900 | 47950 | 48000 | 47900 | 380 |
| 353 | 20240712 | 131700 | 8921220800 | 47950 | 48000 | 48050 | 47900 | 459 |
| 354 | 20240712 | 131600 | 8899199100 | 48000 | 48000 | 48000 | 48000 | 118 |
| 355 | 20240712 | 131500 | 8893535100 | 48050 | 48000 | 48100 | 48000 | 279 |
| 356 | 20240712 | 131400 | 8880134650 | 48000 | 48000 | 48000 | 47950 | 619 |
| 357 | 20240712 | 131300 | 8850422800 | 48050 | 48100 | 48100 | 48000 | 317 |
| 358 | 20240712 | 131200 | 8835187250 | 48100 | 48000 | 48150 | 48000 | 727 |
| 359 | 20240712 | 131100 | 8800257200 | 48000 | 48100 | 48100 | 48000 | 229 |
| 360 | 20240712 | 131000 | 8789254800 | 48050 | 48100 | 48100 | 48050 | 245 |
| 361 | 20240712 | 130900 | 8777473500 | 48100 | 48100 | 48100 | 48050 | 270 |
| 362 | 20240712 | 130800 | 8764495100 | 48100 | 48100 | 48100 | 48050 | 95 |
| 363 | 20240712 | 130700 | 8759925750 | 48150 | 48100 | 48150 | 48050 | 646 |
| 364 | 20240712 | 130600 | 8728860350 | 48150 | 48200 | 48250 | 48150 | 1856 |
| 365 | 20240712 | 130500 | 8639422350 | 48200 | 48200 | 48250 | 48150 | 665 |
| 366 | 20240712 | 130400 | 8607381000 | 48200 | 48200 | 48250 | 48150 | 370 |
| 367 | 20240712 | 130300 | 8589544700 | 48250 | 48150 | 48250 | 48150 | 1320 |
| 368 | 20240712 | 130200 | 8525882550 | 48200 | 48150 | 48200 | 48100 | 395 |
| 369 | 20240712 | 130100 | 8506849650 | 48200 | 48100 | 48250 | 48100 | 659 |
| 370 | 20240712 | 130000 | 8475111350 | 48100 | 48150 | 48150 | 48050 | 811 |
| 371 | 20240712 | 125900 | 8436114800 | 48100 | 48100 | 48150 | 48100 | 231 |
| 372 | 20240712 | 125800 | 8425002350 | 48100 | 48100 | 48150 | 48100 | 123 |
| 373 | 20240712 | 125700 | 8419085950 | 48100 | 48150 | 48150 | 48100 | 474 |
| 374 | 20240712 | 125600 | 8396285350 | 48100 | 48150 | 48200 | 48100 | 258 |
| 375 | 20240712 | 125500 | 8383862350 | 48150 | 48100 | 48200 | 48100 | 85 |
| 376 | 20240712 | 125400 | 8379772400 | 48100 | 48050 | 48200 | 48050 | 497 |
| 377 | 20240712 | 125300 | 8355851350 | 48150 | 48100 | 48150 | 48100 | 486 |
| 378 | 20240712 | 125200 | 8332473250 | 48100 | 48000 | 48200 | 48000 | 2127 |
| 379 | 20240712 | 125100 | 8230171950 | 48000 | 47950 | 48000 | 47950 | 478 |
| 380 | 20240712 | 125000 | 8207228700 | 47950 | 48000 | 48000 | 47950 | 294 |
| 381 | 20240712 | 124900 | 8193123700 | 47950 | 48000 | 48000 | 47950 | 209 |
| 382 | 20240712 | 124800 | 8183096300 | 48000 | 48100 | 48100 | 48000 | 453 |
| 383 | 20240712 | 124700 | 8161340850 | 48050 | 48000 | 48100 | 48000 | 1006 |
| 384 | 20240712 | 124600 | 8113009200 | 48050 | 47950 | 48050 | 47950 | 315 |
| 385 | 20240712 | 124500 | 8097897350 | 47950 | 48050 | 48050 | 47950 | 153 |
| 386 | 20240712 | 124400 | 8090558650 | 47950 | 47950 | 48000 | 47950 | 870 |
| 387 | 20240712 | 124300 | 8048825850 | 47950 | 47900 | 47950 | 47850 | 664 |
| 388 | 20240712 | 124200 | 8016996800 | 47850 | 47900 | 47900 | 47850 | 160 |
| 389 | 20240712 | 124100 | 8009336550 | 47900 | 47850 | 47900 | 47850 | 643 |
| 390 | 20240712 | 124000 | 7978563850 | 47800 | 47800 | 47900 | 47800 | 115 |
| 391 | 20240712 | 123900 | 7973061750 | 47800 | 47800 | 47850 | 47800 | 338 |
| 392 | 20240712 | 123800 | 7956900300 | 47800 | 47850 | 47900 | 47800 | 358 |
| 393 | 20240712 | 123700 | 7939786300 | 47800 | 47900 | 47900 | 47800 | 326 |
| 394 | 20240712 | 123600 | 7924194450 | 47850 | 47850 | 47900 | 47850 | 279 |
| 395 | 20240712 | 123500 | 7910843300 | 47850 | 47850 | 47900 | 47850 | 394 |
| 396 | 20240712 | 123400 | 7891976200 | 47850 | 47850 | 47900 | 47850 | 277 |
| 397 | 20240712 | 123300 | 7878719250 | 47900 | 47800 | 47900 | 47800 | 607 |
| 398 | 20240712 | 123200 | 7849693600 | 47800 | 47800 | 47800 | 47800 | 381 |
| 399 | 20240712 | 123100 | 7831481800 | 47750 | 47750 | 47750 | 47750 | 447 |
| 400 | 20240712 | 123000 | 7810137550 | 47750 | 47750 | 47750 | 47750 | 619 |
| 401 | 20240712 | 122900 | 7780580300 | 47800 | 47750 | 47800 | 47750 | 272 |
| 402 | 20240712 | 122800 | 7767590600 | 47750 | 47800 | 47800 | 47750 | 432 |
| 403 | 20240712 | 122700 | 7746962200 | 47800 | 47800 | 47800 | 47750 | 263 |
| 404 | 20240712 | 122600 | 7734401350 | 47750 | 47800 | 47800 | 47750 | 463 |
| 405 | 20240712 | 122500 | 7712286950 | 47800 | 47750 | 47800 | 47750 | 730 |
| 406 | 20240712 | 122400 | 7677397350 | 47750 | 47800 | 47800 | 47750 | 484 |
| 407 | 20240712 | 122300 | 7654276900 | 47800 | 47750 | 47800 | 47750 | 219 |
| 408 | 20240712 | 122200 | 7643814200 | 47800 | 47850 | 47900 | 47750 | 677 |
| 409 | 20240712 | 122100 | 7611448450 | 47850 | 47850 | 47900 | 47850 | 164 |
| 410 | 20240712 | 122000 | 7603600600 | 47850 | 47850 | 47900 | 47850 | 238 |
| 411 | 20240712 | 121900 | 7592208850 | 47850 | 47850 | 47900 | 47850 | 131 |
| 412 | 20240712 | 121800 | 7585937750 | 47850 | 47900 | 47900 | 47800 | 1217 |
| 413 | 20240712 | 121700 | 7527696750 | 47950 | 47950 | 48000 | 47950 | 473 |
| 414 | 20240712 | 121600 | 7505015900 | 47950 | 47950 | 48000 | 47950 | 163 |
| 415 | 20240712 | 121500 | 7497200000 | 47950 | 47800 | 47950 | 47800 | 695 |
| 416 | 20240712 | 121400 | 7463939650 | 47850 | 47850 | 47850 | 47800 | 260 |
| 417 | 20240712 | 121300 | 7451498700 | 47850 | 47850 | 47900 | 47850 | 317 |
| 418 | 20240712 | 121200 | 7436328750 | 47850 | 47850 | 47850 | 47850 | 260 |
| 419 | 20240712 | 121100 | 7423887750 | 47850 | 47900 | 47900 | 47850 | 204 |
| 420 | 20240712 | 121000 | 7414117200 | 47900 | 47950 | 47950 | 47900 | 673 |
| 421 | 20240712 | 120900 | 7381875600 | 47950 | 48000 | 48050 | 47950 | 402 |
| 422 | 20240712 | 120800 | 7362584000 | 47950 | 48000 | 48000 | 47950 | 105 |
| 423 | 20240712 | 120700 | 7357544450 | 47950 | 47950 | 48050 | 47950 | 392 |
| 424 | 20240712 | 120600 | 7338733050 | 47950 | 47950 | 48000 | 47950 | 131 |
| 425 | 20240712 | 120500 | 7332447900 | 48000 | 48000 | 48050 | 48000 | 1785 |
| 426 | 20240712 | 120400 | 7246767050 | 48000 | 48000 | 48000 | 48000 | 200 |
| 427 | 20240712 | 120300 | 7237167050 | 48000 | 48000 | 48050 | 48000 | 176 |
| 428 | 20240712 | 120200 | 7228717100 | 48000 | 47900 | 48000 | 47850 | 441 |
| 429 | 20240712 | 120100 | 7207579550 | 47900 | 47900 | 47950 | 47900 | 321 |
| 430 | 20240712 | 120000 | 7192202650 | 47900 | 47850 | 47900 | 47850 | 153 |
| 431 | 20240712 | 115900 | 7184880050 | 47850 | 47950 | 47950 | 47850 | 627 |
| 432 | 20240712 | 115800 | 7154851800 | 47950 | 47900 | 47950 | 47900 | 338 |
| 433 | 20240712 | 115700 | 7138655050 | 47900 | 47900 | 47900 | 47850 | 351 |
| 434 | 20240712 | 115600 | 7121842850 | 47900 | 47900 | 47900 | 47850 | 709 |
| 435 | 20240712 | 115500 | 7087902350 | 47900 | 47900 | 47950 | 47850 | 398 |
| 436 | 20240712 | 115400 | 7068838500 | 47900 | 47900 | 47950 | 47900 | 1154 |
| 437 | 20240712 | 115300 | 7013561750 | 47950 | 47950 | 48000 | 47900 | 717 |
| 438 | 20240712 | 115200 | 6979182650 | 47950 | 48000 | 48000 | 47950 | 590 |
| 439 | 20240712 | 115100 | 6950870350 | 48000 | 48050 | 48050 | 48000 | 201 |
| 440 | 20240712 | 115000 | 6941221400 | 48000 | 48050 | 48050 | 48000 | 223 |
| 441 | 20240712 | 114900 | 6930511900 | 48050 | 48050 | 48050 | 48050 | 173 |
| 442 | 20240712 | 114800 | 6922199250 | 48050 | 48100 | 48100 | 48050 | 328 |
| 443 | 20240712 | 114700 | 6906438650 | 48100 | 48150 | 48150 | 48100 | 1657 |
| 444 | 20240712 | 114600 | 6826733150 | 48150 | 48150 | 48150 | 48100 | 318 |
| 445 | 20240712 | 114500 | 6811421500 | 48150 | 48150 | 48150 | 48000 | 187 |
| 446 | 20240712 | 114400 | 6802427050 | 48050 | 48100 | 48100 | 47950 | 381 |
| 447 | 20240712 | 114300 | 6784123100 | 48150 | 47950 | 48200 | 47950 | 1138 |
| 448 | 20240712 | 114200 | 6729397300 | 48000 | 47950 | 48000 | 47950 | 1253 |
| 449 | 20240712 | 114100 | 6669272700 | 47950 | 47950 | 48000 | 47950 | 217 |
| 450 | 20240712 | 114000 | 6658867350 | 47950 | 47950 | 47950 | 47950 | 276 |
| 451 | 20240712 | 113900 | 6645633150 | 47950 | 47950 | 47950 | 47950 | 958 |
| 452 | 20240712 | 113800 | 6599697050 | 47950 | 48000 | 48000 | 47950 | 666 |
| 453 | 20240712 | 113700 | 6567757800 | 48000 | 48000 | 48000 | 47950 | 417 |
| 454 | 20240712 | 113600 | 6547748150 | 47950 | 47950 | 48000 | 47950 | 244 |
| 455 | 20240712 | 113500 | 6536046850 | 47950 | 47950 | 48000 | 47950 | 348 |
| 456 | 20240712 | 113400 | 6519357900 | 47950 | 47950 | 48000 | 47950 | 560 |
| 457 | 20240712 | 113300 | 6492505650 | 48000 | 48100 | 48100 | 48000 | 2616 |
| 458 | 20240712 | 113200 | 6366888650 | 48100 | 48050 | 48100 | 48050 | 245 |
| 459 | 20240712 | 113100 | 6355109400 | 48100 | 48050 | 48100 | 48050 | 345 |
| 460 | 20240712 | 113000 | 6338531000 | 48050 | 48050 | 48100 | 48050 | 307 |
| 461 | 20240712 | 112900 | 6323765000 | 48100 | 48050 | 48100 | 48050 | 302 |
| 462 | 20240712 | 112800 | 6309253150 | 48050 | 48000 | 48050 | 48000 | 514 |
| 463 | 20240712 | 112700 | 6284558350 | 48050 | 48000 | 48050 | 48000 | 245 |
| 464 | 20240712 | 112600 | 6272795400 | 48000 | 48050 | 48050 | 48000 | 919 |
| 465 | 20240712 | 112500 | 6228679200 | 48000 | 48050 | 48050 | 48000 | 333 |
| 466 | 20240712 | 112400 | 6212691300 | 48000 | 48000 | 48050 | 48000 | 87 |
| 467 | 20240712 | 112300 | 6208514650 | 48000 | 48050 | 48050 | 48000 | 1857 |
| 468 | 20240712 | 112200 | 6119286150 | 48050 | 48050 | 48100 | 48050 | 160 |
| 469 | 20240712 | 112100 | 6111597300 | 48050 | 48150 | 48150 | 48050 | 316 |
| 470 | 20240712 | 112000 | 6096399400 | 48150 | 48100 | 48150 | 48100 | 371 |
| 471 | 20240712 | 111900 | 6078553200 | 48100 | 48100 | 48150 | 48100 | 496 |
| 472 | 20240712 | 111800 | 6054694500 | 48100 | 48100 | 48100 | 48100 | 215 |
| 473 | 20240712 | 111700 | 6044353000 | 48100 | 48100 | 48150 | 48100 | 287 |
| 474 | 20240712 | 111600 | 6030538950 | 48100 | 48100 | 48100 | 48050 | 684 |
| 475 | 20240712 | 111500 | 5997644000 | 48050 | 48100 | 48100 | 48050 | 433 |
| 476 | 20240712 | 111400 | 5976825700 | 48100 | 48100 | 48150 | 48050 | 646 |
| 477 | 20240712 | 111300 | 5945757800 | 48100 | 48100 | 48100 | 48050 | 500 |
| 478 | 20240712 | 111200 | 5921725250 | 48100 | 48100 | 48100 | 48050 | 660 |
| 479 | 20240712 | 111100 | 5889999850 | 48050 | 48050 | 48100 | 48050 | 156 |
| 480 | 20240712 | 111000 | 5882503300 | 48050 | 48050 | 48050 | 48050 | 752 |
| 481 | 20240712 | 110900 | 5846369700 | 48050 | 48100 | 48100 | 48050 | 1354 |
| 482 | 20240712 | 110800 | 5781242650 | 48100 | 48100 | 48150 | 48100 | 383 |
| 483 | 20240712 | 110700 | 5762817850 | 48150 | 48150 | 48150 | 48150 | 182 |
| 484 | 20240712 | 110600 | 5754054550 | 48150 | 48150 | 48200 | 48150 | 461 |
| 485 | 20240712 | 110500 | 5731849600 | 48400 | 48250 | 48400 | 48150 | 1829 |
| 486 | 20240712 | 110400 | 5643666700 | 48200 | 48250 | 48250 | 48200 | 207 |
| 487 | 20240712 | 110300 | 5633680600 | 48250 | 48250 | 48300 | 48250 | 454 |
| 488 | 20240712 | 110200 | 5611763450 | 48250 | 48350 | 48350 | 48250 | 916 |
| 489 | 20240712 | 110100 | 5567528650 | 48300 | 48350 | 48350 | 48300 | 176 |
| 490 | 20240712 | 110000 | 5559022200 | 48350 | 48400 | 48400 | 48300 | 482 |
| 491 | 20240712 | 105900 | 5535715250 | 48400 | 48450 | 48450 | 48400 | 189 |
| 492 | 20240712 | 105800 | 5526558900 | 48450 | 48500 | 48500 | 48450 | 62 |
| 493 | 20240712 | 105700 | 5523554850 | 48450 | 48350 | 48450 | 48350 | 304 |
| 494 | 20240712 | 105600 | 5508838100 | 48350 | 48350 | 48350 | 48350 | 14 |
| 495 | 20240712 | 105500 | 5508161200 | 48400 | 48400 | 48400 | 48350 | 41 |
| 496 | 20240712 | 105400 | 5506176900 | 48400 | 48300 | 48400 | 48250 | 786 |
| 497 | 20240712 | 105300 | 5468201450 | 48350 | 48350 | 48400 | 48350 | 209 |
| 498 | 20240712 | 105200 | 5458096250 | 48350 | 48450 | 48450 | 48350 | 6447 |
| 499 | 20240712 | 105100 | 5145786050 | 48450 | 48500 | 48500 | 48450 | 632 |
| 500 | 20240712 | 105000 | 5115149900 | 48500 | 48550 | 48600 | 48500 | 782 |
| 501 | 20240712 | 104900 | 5077213500 | 48550 | 48550 | 48550 | 48550 | 159 |
| 502 | 20240712 | 104800 | 5069494050 | 48550 | 48550 | 48550 | 48550 | 0 |
| 503 | 20240712 | 104700 | 5069494050 | 48550 | 48600 | 48600 | 48550 | 26 |
| 504 | 20240712 | 104600 | 5068231200 | 48550 | 48550 | 48550 | 48550 | 243 |
| 505 | 20240712 | 104500 | 5056433550 | 48550 | 48600 | 48600 | 48550 | 138 |
| 506 | 20240712 | 104400 | 5049731100 | 48600 | 48600 | 48600 | 48550 | 128 |
| 507 | 20240712 | 104300 | 5043510400 | 48600 | 48550 | 48600 | 48550 | 231 |
| 508 | 20240712 | 104200 | 5032285150 | 48550 | 48600 | 48600 | 48550 | 148 |
| 509 | 20240712 | 104100 | 5025095850 | 48600 | 48600 | 48650 | 48600 | 411 |
| 510 | 20240712 | 104000 | 5005120900 | 48650 | 48600 | 48650 | 48600 | 220 |
| 511 | 20240712 | 103900 | 4994421450 | 48600 | 48450 | 48650 | 48450 | 1058 |
| 512 | 20240712 | 103800 | 4943005000 | 48450 | 48450 | 48500 | 48450 | 394 |
| 513 | 20240712 | 103700 | 4923914400 | 48500 | 48550 | 48550 | 48450 | 581 |
| 514 | 20240712 | 103600 | 4895731400 | 48550 | 48550 | 48600 | 48550 | 937 |
| 515 | 20240712 | 103500 | 4850214900 | 48550 | 48650 | 48650 | 48550 | 174 |
| 516 | 20240712 | 103400 | 4841757450 | 48600 | 48600 | 48650 | 48550 | 1372 |
| 517 | 20240712 | 103300 | 4775105900 | 48600 | 48500 | 48600 | 48500 | 366 |
| 518 | 20240712 | 103200 | 4757336150 | 48550 | 48550 | 48550 | 48500 | 262 |
| 519 | 20240712 | 103100 | 4744618000 | 48500 | 48450 | 48500 | 48450 | 129 |
| 520 | 20240712 | 103000 | 4738362150 | 48450 | 48350 | 48550 | 48350 | 1292 |
| 521 | 20240712 | 102900 | 4675708900 | 48350 | 48400 | 48400 | 48350 | 287 |
| 522 | 20240712 | 102800 | 4661827700 | 48400 | 48450 | 48450 | 48400 | 388 |
| 523 | 20240712 | 102700 | 4643048400 | 48450 | 48450 | 48450 | 48400 | 360 |
| 524 | 20240712 | 102600 | 4625607650 | 48450 | 48450 | 48500 | 48400 | 272 |
| 525 | 20240712 | 102500 | 4612433850 | 48450 | 48450 | 48500 | 48400 | 214 |
| 526 | 20240712 | 102400 | 4602066600 | 48500 | 48300 | 48500 | 48300 | 383 |
| 527 | 20240712 | 102300 | 4583528300 | 48350 | 48350 | 48350 | 48350 | 293 |
| 528 | 20240712 | 102200 | 4569361750 | 48350 | 48400 | 48450 | 48350 | 253 |
| 529 | 20240712 | 102100 | 4557116600 | 48400 | 48350 | 48400 | 48350 | 731 |
| 530 | 20240712 | 102000 | 4521740800 | 48350 | 48350 | 48400 | 48350 | 11 |
| 531 | 20240712 | 101900 | 4521208900 | 48400 | 48400 | 48400 | 48300 | 401 |
| 532 | 20240712 | 101800 | 4501819700 | 48350 | 48400 | 48400 | 48350 | 81 |
| 533 | 20240712 | 101700 | 4497900750 | 48400 | 48400 | 48400 | 48350 | 137 |
| 534 | 20240712 | 101600 | 4491270200 | 48400 | 48450 | 48450 | 48350 | 785 |
| 535 | 20240712 | 101500 | 4453267150 | 48450 | 48500 | 48500 | 48450 | 920 |
| 536 | 20240712 | 101400 | 4408652450 | 48500 | 48350 | 48500 | 48350 | 565 |
| 537 | 20240712 | 101300 | 4381289900 | 48350 | 48350 | 48350 | 48350 | 268 |
| 538 | 20240712 | 101200 | 4368332100 | 48350 | 48300 | 48350 | 48300 | 255 |
| 539 | 20240712 | 101100 | 4356003400 | 48350 | 48150 | 48350 | 48150 | 496 |
| 540 | 20240712 | 101000 | 4332081700 | 48150 | 48150 | 48150 | 48100 | 683 |
| 541 | 20240712 | 100900 | 4299198750 | 48150 | 48050 | 48150 | 48050 | 318 |
| 542 | 20240712 | 100800 | 4283904150 | 48100 | 48300 | 48300 | 48050 | 1880 |
| 543 | 20240712 | 100700 | 4193381600 | 48300 | 48300 | 48300 | 48200 | 106 |
| 544 | 20240712 | 100600 | 4188266450 | 48200 | 48150 | 48250 | 48150 | 1469 |
| 545 | 20240712 | 100500 | 4117459000 | 48150 | 48150 | 48200 | 48150 | 1235 |
| 546 | 20240712 | 100400 | 4057979550 | 48150 | 48050 | 48150 | 48050 | 707 |
| 547 | 20240712 | 100300 | 4023962800 | 48050 | 48150 | 48200 | 48050 | 523 |
| 548 | 20240712 | 100200 | 3998779450 | 48200 | 48150 | 48200 | 48100 | 1416 |
| 549 | 20240712 | 100100 | 3930646150 | 48100 | 48100 | 48150 | 48000 | 767 |
| 550 | 20240712 | 100000 | 3893779100 | 48100 | 48100 | 48100 | 48050 | 2243 |
| 551 | 20240712 | 095900 | 3785948450 | 48100 | 48100 | 48100 | 48100 | 831 |
| 552 | 20240712 | 095800 | 3745977350 | 48100 | 48050 | 48150 | 48000 | 574 |
| 553 | 20240712 | 095700 | 3718377900 | 48100 | 48050 | 48100 | 48000 | 1616 |
| 554 | 20240712 | 095600 | 3640757700 | 48050 | 48100 | 48100 | 48050 | 762 |
| 555 | 20240712 | 095500 | 3604140650 | 48100 | 48100 | 48100 | 48050 | 342 |
| 556 | 20240712 | 095400 | 3587690700 | 48050 | 48100 | 48150 | 48050 | 576 |
| 557 | 20240712 | 095300 | 3559987700 | 48150 | 48150 | 48200 | 48100 | 1121 |
| 558 | 20240712 | 095200 | 3506028450 | 48200 | 48250 | 48250 | 48200 | 560 |
| 559 | 20240712 | 095100 | 3479022300 | 48300 | 48300 | 48350 | 48250 | 1138 |
| 560 | 20240712 | 095000 | 3424076650 | 48300 | 48350 | 48450 | 48300 | 294 |
| 561 | 20240712 | 094900 | 3409852300 | 48300 | 48350 | 48350 | 48300 | 243 |
| 562 | 20240712 | 094800 | 3398113050 | 48300 | 48450 | 48450 | 48300 | 1690 |
| 563 | 20240712 | 094700 | 3316319000 | 48500 | 48550 | 48600 | 48400 | 840 |
| 564 | 20240712 | 094600 | 3275585250 | 48550 | 48600 | 48600 | 48550 | 610 |
| 565 | 20240712 | 094500 | 3245958650 | 48600 | 48600 | 48650 | 48550 | 163 |
| 566 | 20240712 | 094400 | 3238035600 | 48600 | 48600 | 48650 | 48550 | 753 |
| 567 | 20240712 | 094300 | 3201442300 | 48600 | 48600 | 48650 | 48600 | 291 |
| 568 | 20240712 | 094200 | 3187299100 | 48600 | 48600 | 48650 | 48600 | 98 |
| 569 | 20240712 | 094100 | 3182535000 | 48600 | 48650 | 48650 | 48600 | 88 |
| 570 | 20240712 | 094000 | 3178254250 | 48650 | 48700 | 48700 | 48650 | 355 |
| 571 | 20240712 | 093900 | 3160976200 | 48700 | 48650 | 48750 | 48600 | 644 |
| 572 | 20240712 | 093800 | 3129641700 | 48650 | 48750 | 48750 | 48650 | 508 |
| 573 | 20240712 | 093700 | 3104892350 | 48700 | 48750 | 48750 | 48650 | 2468 |
| 574 | 20240712 | 093600 | 2984614350 | 48700 | 48600 | 48700 | 48600 | 421 |
| 575 | 20240712 | 093500 | 2964127650 | 48550 | 48500 | 48600 | 48450 | 1175 |
| 576 | 20240712 | 093400 | 2907139550 | 48550 | 48650 | 48650 | 48550 | 814 |
| 577 | 20240712 | 093300 | 2867601000 | 48550 | 48650 | 48700 | 48550 | 389 |
| 578 | 20240712 | 093200 | 2848685100 | 48650 | 48600 | 48650 | 48550 | 327 |
| 579 | 20240712 | 093100 | 2832791400 | 48600 | 48600 | 48700 | 48600 | 566 |
| 580 | 20240712 | 093000 | 2805277450 | 48650 | 48700 | 48750 | 48600 | 517 |
| 581 | 20240712 | 092900 | 2780120750 | 48700 | 48650 | 48750 | 48650 | 1800 |
| 582 | 20240712 | 092800 | 2692436300 | 48650 | 48550 | 48700 | 48550 | 313 |
| 583 | 20240712 | 092700 | 2677222950 | 48600 | 48550 | 48600 | 48500 | 895 |
| 584 | 20240712 | 092600 | 2633780550 | 48550 | 48600 | 48650 | 48500 | 1175 |
| 585 | 20240712 | 092500 | 2576738650 | 48600 | 48650 | 48700 | 48550 | 771 |
| 586 | 20240712 | 092400 | 2539264800 | 48600 | 48750 | 48800 | 48550 | 1137 |
| 587 | 20240712 | 092300 | 2483855500 | 48750 | 48650 | 48750 | 48550 | 1151 |
| 588 | 20240712 | 092200 | 2427873550 | 48650 | 48700 | 48750 | 48650 | 704 |
| 589 | 20240712 | 092100 | 2393587300 | 48700 | 48650 | 48750 | 48650 | 898 |
| 590 | 20240712 | 092000 | 2349887500 | 48650 | 48800 | 48800 | 48600 | 2346 |
| 591 | 20240712 | 091900 | 2235639700 | 48800 | 48700 | 48800 | 48700 | 2150 |
| 592 | 20240712 | 091800 | 2130753950 | 48700 | 48800 | 48800 | 48650 | 1119 |
| 593 | 20240712 | 091700 | 2076264500 | 48750 | 48650 | 48850 | 48650 | 2042 |
| 594 | 20240712 | 091600 | 1976740400 | 48650 | 48500 | 48650 | 48500 | 781 |
| 595 | 20240712 | 091500 | 1938800950 | 48450 | 48350 | 48450 | 48350 | 1144 |
| 596 | 20240712 | 091400 | 1883429900 | 48350 | 48350 | 48400 | 48350 | 353 |
| 597 | 20240712 | 091300 | 1866356900 | 48350 | 48600 | 48650 | 48300 | 1567 |
| 598 | 20240712 | 091200 | 1790375650 | 48600 | 48650 | 48650 | 48550 | 740 |
| 599 | 20240712 | 091100 | 1754413700 | 48650 | 48650 | 48700 | 48550 | 1239 |
| 600 | 20240712 | 091000 | 1694162200 | 48700 | 48550 | 48700 | 48550 | 1142 |
| 601 | 20240712 | 090900 | 1638659750 | 48550 | 48600 | 48600 | 48450 | 255 |
| 602 | 20240712 | 090800 | 1626285850 | 48600 | 48550 | 48650 | 48400 | 960 |
| 603 | 20240712 | 090700 | 1579709600 | 48550 | 48850 | 48850 | 48400 | 2278 |
| 604 | 20240712 | 090600 | 1468866900 | 48900 | 48700 | 48900 | 48550 | 3282 |
| 605 | 20240712 | 090500 | 1308893100 | 48700 | 48600 | 48750 | 48600 | 4070 |
| 606 | 20240712 | 090400 | 1110677950 | 48550 | 48400 | 48550 | 48400 | 3093 |
| 607 | 20240712 | 090300 | 960828200 | 48400 | 48300 | 48450 | 47950 | 2742 |
| 608 | 20240712 | 090200 | 828777150 | 48250 | 48450 | 48550 | 48250 | 2665 |
| 609 | 20240712 | 090100 | 699793300 | 48400 | 48400 | 48700 | 48150 | 6744 |
| 610 | 20240712 | 090000 | 372668400 | 48450 | 47900 | 48450 | 47900 | 7451 |