32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 190200 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 3325 |
| 3 | 20240715 | 190100 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 4 | 20240715 | 190000 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 5 | 20240715 | 185900 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 6 | 20240715 | 185800 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 7 | 20240715 | 185700 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 8 | 20240715 | 185600 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 9 | 20240715 | 185500 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 10 | 20240715 | 185400 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 11 | 20240715 | 185300 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 12 | 20240715 | 185200 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 13 | 20240715 | 185100 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 14 | 20240715 | 185000 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 15 | 20240715 | 184900 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 16 | 20240715 | 184800 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 17 | 20240715 | 184700 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 18 | 20240715 | 184600 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 19 | 20240715 | 184500 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 20 | 20240715 | 184400 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 21 | 20240715 | 184300 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 22 | 20240715 | 184200 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 23 | 20240715 | 184100 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 24 | 20240715 | 184000 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 25 | 20240715 | 183900 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 26 | 20240715 | 183800 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 27 | 20240715 | 183700 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 28 | 20240715 | 183600 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 29 | 20240715 | 183500 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 30 | 20240715 | 183400 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 31 | 20240715 | 183300 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 32 | 20240715 | 183200 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 3325 |
| 33 | 20240715 | 183100 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 34 | 20240715 | 183000 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 35 | 20240715 | 182900 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 36 | 20240715 | 182800 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 37 | 20240715 | 182700 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 38 | 20240715 | 182600 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 39 | 20240715 | 182500 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 40 | 20240715 | 182400 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 41 | 20240715 | 182300 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 42 | 20240715 | 182200 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 43 | 20240715 | 182100 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 44 | 20240715 | 182000 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 45 | 20240715 | 181900 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 46 | 20240715 | 181800 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 47 | 20240715 | 181700 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 48 | 20240715 | 181600 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 49 | 20240715 | 181500 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 50 | 20240715 | 181400 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 51 | 20240715 | 181300 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 52 | 20240715 | 181200 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 53 | 20240715 | 181100 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 54 | 20240715 | 181000 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 55 | 20240715 | 180900 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 56 | 20240715 | 180800 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 57 | 20240715 | 180700 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 58 | 20240715 | 180600 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 59 | 20240715 | 180500 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 60 | 20240715 | 180400 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 61 | 20240715 | 180300 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 62 | 20240715 | 180200 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 3325 |
| 63 | 20240715 | 180100 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 64 | 20240715 | 180000 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 65 | 20240715 | 175900 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 66 | 20240715 | 175800 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 67 | 20240715 | 175700 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 68 | 20240715 | 175600 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 69 | 20240715 | 175500 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 70 | 20240715 | 175400 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 71 | 20240715 | 175300 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 72 | 20240715 | 175200 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 73 | 20240715 | 175100 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 74 | 20240715 | 175000 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 75 | 20240715 | 174900 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 76 | 20240715 | 174800 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 77 | 20240715 | 174700 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 78 | 20240715 | 174600 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 79 | 20240715 | 174500 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 80 | 20240715 | 174400 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 81 | 20240715 | 174300 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 82 | 20240715 | 174200 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 83 | 20240715 | 174100 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 84 | 20240715 | 174000 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 85 | 20240715 | 173900 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 86 | 20240715 | 173800 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 87 | 20240715 | 173700 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 88 | 20240715 | 173600 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 89 | 20240715 | 173500 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 90 | 20240715 | 173400 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 91 | 20240715 | 173300 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 92 | 20240715 | 173200 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 3325 |
| 93 | 20240715 | 173100 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 94 | 20240715 | 173000 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 95 | 20240715 | 172900 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 96 | 20240715 | 172800 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 97 | 20240715 | 172700 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 98 | 20240715 | 172600 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 99 | 20240715 | 172500 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 100 | 20240715 | 172400 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 101 | 20240715 | 172300 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 102 | 20240715 | 172200 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 103 | 20240715 | 172100 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 104 | 20240715 | 172000 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 105 | 20240715 | 171900 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 106 | 20240715 | 171800 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 107 | 20240715 | 171700 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 108 | 20240715 | 171600 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 109 | 20240715 | 171500 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 110 | 20240715 | 171400 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 111 | 20240715 | 171300 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 112 | 20240715 | 171200 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 113 | 20240715 | 171100 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 114 | 20240715 | 171000 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 115 | 20240715 | 170900 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 116 | 20240715 | 170800 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 117 | 20240715 | 170700 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 118 | 20240715 | 170600 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 119 | 20240715 | 170500 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 120 | 20240715 | 170400 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 121 | 20240715 | 170300 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 122 | 20240715 | 170200 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 3325 |
| 123 | 20240715 | 170100 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 124 | 20240715 | 170000 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 125 | 20240715 | 165900 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 126 | 20240715 | 165800 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 127 | 20240715 | 165700 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 128 | 20240715 | 165600 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 129 | 20240715 | 165500 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 130 | 20240715 | 165400 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 131 | 20240715 | 165300 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 132 | 20240715 | 165200 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 133 | 20240715 | 165100 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 134 | 20240715 | 165000 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 135 | 20240715 | 164900 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 136 | 20240715 | 164800 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 137 | 20240715 | 164700 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 138 | 20240715 | 164600 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 139 | 20240715 | 164500 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 140 | 20240715 | 164400 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 141 | 20240715 | 164300 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 142 | 20240715 | 164200 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 143 | 20240715 | 164100 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 144 | 20240715 | 164000 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 145 | 20240715 | 163900 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 146 | 20240715 | 163800 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 147 | 20240715 | 163700 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 148 | 20240715 | 163600 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 149 | 20240715 | 163500 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 150 | 20240715 | 163400 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 151 | 20240715 | 163300 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 152 | 20240715 | 163200 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 3325 |
| 153 | 20240715 | 163100 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 154 | 20240715 | 163000 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 155 | 20240715 | 162900 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 156 | 20240715 | 162800 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 157 | 20240715 | 162700 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 158 | 20240715 | 162600 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 159 | 20240715 | 162500 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 160 | 20240715 | 162400 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 161 | 20240715 | 162300 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 162 | 20240715 | 162200 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 163 | 20240715 | 162100 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 164 | 20240715 | 162000 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 165 | 20240715 | 161900 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 166 | 20240715 | 161800 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 167 | 20240715 | 161700 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 168 | 20240715 | 161600 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 169 | 20240715 | 161500 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 170 | 20240715 | 161400 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 171 | 20240715 | 161300 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 172 | 20240715 | 161200 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 173 | 20240715 | 161100 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 174 | 20240715 | 161000 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 175 | 20240715 | 160900 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 176 | 20240715 | 160800 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 177 | 20240715 | 160700 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 178 | 20240715 | 160600 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 179 | 20240715 | 160500 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 180 | 20240715 | 160400 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 181 | 20240715 | 160300 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 182 | 20240715 | 160200 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 3325 |
| 183 | 20240715 | 160100 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 184 | 20240715 | 160000 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 185 | 20240715 | 155900 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 186 | 20240715 | 155800 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 187 | 20240715 | 155700 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 188 | 20240715 | 155600 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 189 | 20240715 | 155500 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 190 | 20240715 | 155400 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 191 | 20240715 | 155300 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 192 | 20240715 | 155200 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 193 | 20240715 | 155100 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 194 | 20240715 | 155000 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 195 | 20240715 | 154900 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 196 | 20240715 | 154800 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 197 | 20240715 | 154700 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 198 | 20240715 | 154600 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 199 | 20240715 | 154500 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 200 | 20240715 | 154400 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 201 | 20240715 | 154300 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 202 | 20240715 | 154200 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 203 | 20240715 | 154100 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 204 | 20240715 | 154000 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 205 | 20240715 | 153900 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 206 | 20240715 | 153800 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 207 | 20240715 | 153700 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 208 | 20240715 | 153600 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 209 | 20240715 | 153500 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 210 | 20240715 | 153400 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 211 | 20240715 | 153300 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 212 | 20240715 | 153200 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 3325 |
| 213 | 20240715 | 153100 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 0 |
| 214 | 20240715 | 153000 | 7035060150 | 44850 | 44850 | 44850 | 44850 | 3325 |
| 215 | 20240715 | 152900 | 6885933900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 216 | 20240715 | 152800 | 6885933900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 217 | 20240715 | 152700 | 6885933900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 218 | 20240715 | 152600 | 6885933900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 219 | 20240715 | 152500 | 6885933900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 220 | 20240715 | 152400 | 6885933900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 221 | 20240715 | 152300 | 6885933900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 222 | 20240715 | 152200 | 6885933900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 223 | 20240715 | 152100 | 6885933900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 224 | 20240715 | 152000 | 6885933900 | 44850 | 44850 | 44850 | 44850 | 0 |
| 225 | 20240715 | 151900 | 6885933900 | 44850 | 44850 | 44900 | 44850 | 213 |
| 226 | 20240715 | 151800 | 6876378550 | 44900 | 44850 | 44900 | 44800 | 158 |
| 227 | 20240715 | 151700 | 6869290250 | 44900 | 44850 | 44900 | 44850 | 436 |
| 228 | 20240715 | 151600 | 6849731000 | 44900 | 44900 | 44900 | 44850 | 9 |
| 229 | 20240715 | 151500 | 6849326950 | 44950 | 44900 | 44950 | 44900 | 327 |
| 230 | 20240715 | 151400 | 6834644550 | 44900 | 44850 | 44900 | 44850 | 92 |
| 231 | 20240715 | 151300 | 6830518300 | 44850 | 44850 | 44850 | 44800 | 119 |
| 232 | 20240715 | 151200 | 6825181400 | 44800 | 44900 | 44900 | 44800 | 735 |
| 233 | 20240715 | 151100 | 6792195400 | 44950 | 44950 | 44950 | 44950 | 318 |
| 234 | 20240715 | 151000 | 6777901300 | 45000 | 45000 | 45050 | 44950 | 477 |
| 235 | 20240715 | 150900 | 6756431050 | 45000 | 45000 | 45050 | 44950 | 174 |
| 236 | 20240715 | 150800 | 6748599750 | 44950 | 45000 | 45000 | 44950 | 32 |
| 237 | 20240715 | 150700 | 6747160750 | 45000 | 45000 | 45000 | 44950 | 87 |
| 238 | 20240715 | 150600 | 6743247250 | 45000 | 45000 | 45000 | 45000 | 10 |
| 239 | 20240715 | 150500 | 6742797250 | 45000 | 44950 | 45000 | 44950 | 75 |
| 240 | 20240715 | 150400 | 6739422500 | 45000 | 45000 | 45000 | 45000 | 32 |
| 241 | 20240715 | 150300 | 6737982500 | 45000 | 45000 | 45000 | 45000 | 86 |
| 242 | 20240715 | 150200 | 6734112500 | 45000 | 45100 | 45100 | 44950 | 516 |
| 243 | 20240715 | 150100 | 6710890000 | 45100 | 45050 | 45100 | 45050 | 33 |
| 244 | 20240715 | 150000 | 6709402300 | 45100 | 45100 | 45100 | 45100 | 26 |
| 245 | 20240715 | 145900 | 6708229700 | 45100 | 45100 | 45100 | 45100 | 149 |
| 246 | 20240715 | 145800 | 6701509800 | 45000 | 45150 | 45150 | 45000 | 261 |
| 247 | 20240715 | 145700 | 6689754850 | 45100 | 45150 | 45150 | 45050 | 79 |
| 248 | 20240715 | 145600 | 6686191000 | 45150 | 45050 | 45150 | 45000 | 112 |
| 249 | 20240715 | 145500 | 6681145300 | 45150 | 45150 | 45150 | 45000 | 2352 |
| 250 | 20240715 | 145400 | 6575149850 | 45150 | 45200 | 45200 | 45150 | 622 |
| 251 | 20240715 | 145300 | 6547066350 | 45200 | 45200 | 45200 | 45200 | 42 |
| 252 | 20240715 | 145200 | 6545167950 | 45200 | 45200 | 45200 | 45200 | 19 |
| 253 | 20240715 | 145100 | 6544309150 | 45150 | 45150 | 45200 | 45150 | 54 |
| 254 | 20240715 | 145000 | 6541870900 | 45150 | 45150 | 45150 | 45150 | 13 |
| 255 | 20240715 | 144900 | 6541283950 | 45150 | 45150 | 45150 | 45150 | 8 |
| 256 | 20240715 | 144800 | 6540922750 | 45150 | 45150 | 45150 | 45150 | 22 |
| 257 | 20240715 | 144700 | 6539929450 | 45150 | 45150 | 45150 | 45150 | 18 |
| 258 | 20240715 | 144600 | 6539116750 | 45150 | 45150 | 45200 | 45150 | 147 |
| 259 | 20240715 | 144500 | 6532479500 | 45150 | 45200 | 45200 | 45100 | 422 |
| 260 | 20240715 | 144400 | 6513427900 | 45200 | 45250 | 45250 | 45200 | 86 |
| 261 | 20240715 | 144300 | 6509540400 | 45250 | 45250 | 45250 | 45200 | 13 |
| 262 | 20240715 | 144200 | 6508952400 | 45200 | 45200 | 45250 | 45200 | 76 |
| 263 | 20240715 | 144100 | 6505516850 | 45200 | 45250 | 45250 | 45200 | 165 |
| 264 | 20240715 | 144000 | 6498057800 | 45200 | 45250 | 45250 | 45200 | 91 |
| 265 | 20240715 | 143900 | 6493943650 | 45250 | 45200 | 45250 | 45150 | 306 |
| 266 | 20240715 | 143800 | 6480112150 | 45200 | 45200 | 45200 | 45150 | 29 |
| 267 | 20240715 | 143700 | 6478802350 | 45200 | 45150 | 45200 | 45150 | 27 |
| 268 | 20240715 | 143600 | 6477583000 | 45150 | 45200 | 45200 | 45150 | 125 |
| 269 | 20240715 | 143500 | 6471939050 | 45150 | 45150 | 45150 | 45150 | 44 |
| 270 | 20240715 | 143400 | 6469952450 | 45150 | 45150 | 45150 | 45150 | 10 |
| 271 | 20240715 | 143300 | 6469500950 | 45100 | 45100 | 45100 | 45100 | 47 |
| 272 | 20240715 | 143200 | 6467381250 | 45100 | 45100 | 45100 | 45100 | 146 |
| 273 | 20240715 | 143100 | 6460796650 | 45100 | 45100 | 45100 | 45100 | 2 |
| 274 | 20240715 | 143000 | 6460706450 | 45100 | 45100 | 45100 | 45100 | 44 |
| 275 | 20240715 | 142900 | 6458722050 | 45100 | 45100 | 45100 | 45100 | 0 |
| 276 | 20240715 | 142800 | 6458722050 | 45100 | 45100 | 45100 | 45000 | 420 |
| 277 | 20240715 | 142700 | 6439818150 | 45050 | 45100 | 45100 | 45050 | 105 |
| 278 | 20240715 | 142600 | 6435087750 | 45050 | 45050 | 45050 | 45050 | 0 |
| 279 | 20240715 | 142500 | 6435087750 | 45050 | 45050 | 45050 | 45050 | 12 |
| 280 | 20240715 | 142400 | 6434547150 | 45050 | 45050 | 45050 | 45050 | 140 |
| 281 | 20240715 | 142300 | 6428240150 | 45050 | 45100 | 45150 | 45050 | 436 |
| 282 | 20240715 | 142200 | 6408583000 | 45100 | 45200 | 45200 | 45100 | 13 |
| 283 | 20240715 | 142100 | 6407995700 | 45100 | 45100 | 45100 | 45100 | 142 |
| 284 | 20240715 | 142000 | 6401591500 | 45050 | 45050 | 45050 | 45050 | 6 |
| 285 | 20240715 | 141900 | 6401321200 | 45050 | 45050 | 45050 | 45050 | 0 |
| 286 | 20240715 | 141800 | 6401321200 | 45050 | 45050 | 45050 | 45050 | 112 |
| 287 | 20240715 | 141700 | 6396275600 | 45050 | 45050 | 45050 | 45050 | 63 |
| 288 | 20240715 | 141600 | 6393437450 | 45050 | 45050 | 45050 | 45050 | 0 |
| 289 | 20240715 | 141500 | 6393437450 | 45050 | 45000 | 45050 | 45000 | 2 |
| 290 | 20240715 | 141400 | 6393347400 | 45050 | 45050 | 45050 | 45000 | 56 |
| 291 | 20240715 | 141300 | 6390827100 | 45000 | 45000 | 45000 | 45000 | 193 |
| 292 | 20240715 | 141200 | 6382142100 | 45000 | 45000 | 45050 | 45000 | 9 |
| 293 | 20240715 | 141100 | 6381737050 | 45000 | 45000 | 45050 | 45000 | 236 |
| 294 | 20240715 | 141000 | 6371115700 | 45000 | 45000 | 45000 | 45000 | 90 |
| 295 | 20240715 | 140900 | 6367065700 | 45000 | 45000 | 45000 | 45000 | 95 |
| 296 | 20240715 | 140800 | 6362790700 | 45000 | 45050 | 45050 | 45000 | 131 |
| 297 | 20240715 | 140700 | 6356890650 | 45050 | 45050 | 45050 | 45050 | 0 |
| 298 | 20240715 | 140600 | 6356890650 | 45050 | 45050 | 45050 | 45050 | 26 |
| 299 | 20240715 | 140500 | 6355719350 | 45050 | 45050 | 45050 | 45050 | 276 |
| 300 | 20240715 | 140400 | 6343285550 | 45050 | 45050 | 45050 | 45050 | 0 |
| 301 | 20240715 | 140300 | 6343285550 | 45050 | 45050 | 45050 | 45050 | 10 |
| 302 | 20240715 | 140200 | 6342835050 | 45050 | 45050 | 45050 | 45050 | 0 |
| 303 | 20240715 | 140100 | 6342835050 | 45050 | 45100 | 45100 | 45050 | 94 |
| 304 | 20240715 | 140000 | 6338600000 | 45100 | 45100 | 45100 | 45100 | 217 |
| 305 | 20240715 | 135900 | 6328813300 | 45150 | 45150 | 45150 | 45150 | 1 |
| 306 | 20240715 | 135800 | 6328768150 | 45200 | 45200 | 45200 | 45200 | 26 |
| 307 | 20240715 | 135700 | 6327592950 | 45150 | 45150 | 45150 | 45150 | 131 |
| 308 | 20240715 | 135600 | 6321678300 | 45250 | 45200 | 45250 | 45150 | 59 |
| 309 | 20240715 | 135500 | 6319011550 | 45150 | 45250 | 45250 | 45150 | 661 |
| 310 | 20240715 | 135400 | 6289142600 | 45250 | 45250 | 45250 | 45250 | 1 |
| 311 | 20240715 | 135300 | 6289097350 | 45300 | 45200 | 45300 | 45200 | 40 |
| 312 | 20240715 | 135200 | 6287288150 | 45200 | 45200 | 45250 | 45200 | 39 |
| 313 | 20240715 | 135100 | 6285524950 | 45250 | 45250 | 45300 | 45150 | 72 |
| 314 | 20240715 | 135000 | 6282269800 | 45300 | 45300 | 45300 | 45300 | 44 |
| 315 | 20240715 | 134900 | 6280276600 | 45300 | 45250 | 45300 | 45150 | 101 |
| 316 | 20240715 | 134800 | 6275707200 | 45300 | 45300 | 45300 | 45300 | 10 |
| 317 | 20240715 | 134700 | 6275254200 | 45300 | 45200 | 45300 | 45200 | 8 |
| 318 | 20240715 | 134600 | 6274892100 | 45150 | 45200 | 45200 | 45150 | 58 |
| 319 | 20240715 | 134500 | 6272273100 | 45200 | 45150 | 45200 | 45150 | 119 |
| 320 | 20240715 | 134400 | 6266896850 | 45200 | 45200 | 45200 | 45200 | 222 |
| 321 | 20240715 | 134300 | 6256862450 | 45200 | 45200 | 45200 | 45150 | 79 |
| 322 | 20240715 | 134200 | 6253294650 | 45150 | 45150 | 45150 | 45150 | 1 |
| 323 | 20240715 | 134100 | 6253249500 | 45150 | 45150 | 45150 | 45150 | 30 |
| 324 | 20240715 | 134000 | 6251895000 | 45200 | 45200 | 45200 | 45200 | 21 |
| 325 | 20240715 | 133900 | 6250945800 | 45200 | 45200 | 45200 | 45200 | 207 |
| 326 | 20240715 | 133800 | 6241589400 | 45250 | 45250 | 45250 | 45250 | 3 |
| 327 | 20240715 | 133700 | 6241453650 | 45300 | 45300 | 45300 | 45300 | 2 |
| 328 | 20240715 | 133600 | 6241363050 | 45300 | 45300 | 45300 | 45300 | 317 |
| 329 | 20240715 | 133500 | 6227002950 | 45200 | 45150 | 45200 | 45150 | 38 |
| 330 | 20240715 | 133400 | 6225286150 | 45150 | 45150 | 45150 | 45150 | 35 |
| 331 | 20240715 | 133300 | 6223705900 | 45150 | 45150 | 45150 | 45100 | 52 |
| 332 | 20240715 | 133200 | 6221358800 | 45050 | 45050 | 45050 | 45050 | 20 |
| 333 | 20240715 | 133100 | 6220457800 | 45050 | 45050 | 45050 | 45050 | 2 |
| 334 | 20240715 | 133000 | 6220367700 | 45050 | 45050 | 45050 | 45050 | 0 |
| 335 | 20240715 | 132900 | 6220367700 | 45050 | 45050 | 45050 | 45050 | 6 |
| 336 | 20240715 | 132800 | 6220097400 | 45050 | 45000 | 45050 | 45000 | 248 |
| 337 | 20240715 | 132700 | 6208927150 | 45000 | 45000 | 45000 | 45000 | 13 |
| 338 | 20240715 | 132600 | 6208342150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 339 | 20240715 | 132500 | 6208342150 | 45000 | 44950 | 45000 | 44950 | 12 |
| 340 | 20240715 | 132400 | 6207802450 | 44900 | 44900 | 44900 | 44900 | 0 |
| 341 | 20240715 | 132300 | 6207802450 | 44900 | 44900 | 44900 | 44900 | 0 |
| 342 | 20240715 | 132200 | 6207802450 | 44900 | 45000 | 45000 | 44900 | 106 |
| 343 | 20240715 | 132100 | 6203039650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 344 | 20240715 | 132000 | 6203039650 | 45000 | 45000 | 45000 | 45000 | 0 |
| 345 | 20240715 | 131900 | 6203039650 | 45000 | 45000 | 45000 | 45000 | 100 |
| 346 | 20240715 | 131800 | 6198539650 | 45050 | 45000 | 45050 | 45000 | 16 |
| 347 | 20240715 | 131700 | 6197819350 | 45000 | 45000 | 45000 | 45000 | 26 |
| 348 | 20240715 | 131600 | 6196649350 | 44900 | 44850 | 44900 | 44850 | 968 |
| 349 | 20240715 | 131500 | 6153188700 | 44850 | 45100 | 45100 | 44850 | 3166 |
| 350 | 20240715 | 131400 | 6011035600 | 45050 | 45100 | 45150 | 45050 | 339 |
| 351 | 20240715 | 131300 | 5995756750 | 45100 | 45250 | 45250 | 45100 | 451 |
| 352 | 20240715 | 131200 | 5975373050 | 45250 | 45250 | 45250 | 45250 | 3 |
| 353 | 20240715 | 131100 | 5975237300 | 45250 | 45250 | 45250 | 45250 | 249 |
| 354 | 20240715 | 131000 | 5963970050 | 45250 | 45300 | 45300 | 45250 | 202 |
| 355 | 20240715 | 130900 | 5954820550 | 45300 | 45300 | 45300 | 45300 | 17 |
| 356 | 20240715 | 130800 | 5954050450 | 45300 | 45300 | 45300 | 45300 | 0 |
| 357 | 20240715 | 130700 | 5954050450 | 45300 | 45300 | 45300 | 45300 | 40 |
| 358 | 20240715 | 130600 | 5952238450 | 45300 | 45300 | 45300 | 45300 | 136 |
| 359 | 20240715 | 130500 | 5946077650 | 45300 | 45400 | 45400 | 45300 | 93 |
| 360 | 20240715 | 130400 | 5941860650 | 45350 | 45350 | 45350 | 45350 | 3 |
| 361 | 20240715 | 130300 | 5941724600 | 45350 | 45350 | 45350 | 45350 | 41 |
| 362 | 20240715 | 130200 | 5939865250 | 45350 | 45400 | 45400 | 45350 | 255 |
| 363 | 20240715 | 130100 | 5928295400 | 45400 | 45500 | 45500 | 45400 | 180 |
| 364 | 20240715 | 130000 | 5920112800 | 45500 | 45500 | 45600 | 45500 | 143 |
| 365 | 20240715 | 125900 | 5913605500 | 45550 | 45400 | 45600 | 45400 | 2636 |
| 366 | 20240715 | 125800 | 5793727650 | 45350 | 45300 | 45350 | 45300 | 778 |
| 367 | 20240715 | 125700 | 5758445600 | 45300 | 45300 | 45300 | 45300 | 163 |
| 368 | 20240715 | 125600 | 5751061700 | 45250 | 45250 | 45250 | 45250 | 148 |
| 369 | 20240715 | 125500 | 5744364700 | 45250 | 45250 | 45300 | 45250 | 123 |
| 370 | 20240715 | 125400 | 5738798900 | 45250 | 45250 | 45250 | 45250 | 206 |
| 371 | 20240715 | 125300 | 5729477400 | 45200 | 45200 | 45200 | 45200 | 4 |
| 372 | 20240715 | 125200 | 5729296600 | 45200 | 45250 | 45250 | 45200 | 152 |
| 373 | 20240715 | 125100 | 5722426150 | 45200 | 45150 | 45200 | 45150 | 102 |
| 374 | 20240715 | 125000 | 5717816600 | 45150 | 45150 | 45150 | 45150 | 286 |
| 375 | 20240715 | 124900 | 5704903700 | 45150 | 45100 | 45150 | 45100 | 6 |
| 376 | 20240715 | 124800 | 5704632900 | 45150 | 45100 | 45150 | 45050 | 328 |
| 377 | 20240715 | 124700 | 5689841600 | 45100 | 45100 | 45100 | 45100 | 10 |
| 378 | 20240715 | 124600 | 5689390600 | 45100 | 45100 | 45100 | 45100 | 10 |
| 379 | 20240715 | 124500 | 5688939600 | 45100 | 45150 | 45150 | 45100 | 7 |
| 380 | 20240715 | 124400 | 5688623750 | 45150 | 45100 | 45150 | 45100 | 111 |
| 381 | 20240715 | 124300 | 5683617400 | 45100 | 45050 | 45100 | 45050 | 126 |
| 382 | 20240715 | 124200 | 5677939800 | 45050 | 45050 | 45050 | 45050 | 1 |
| 383 | 20240715 | 124100 | 5677894750 | 45000 | 44950 | 45000 | 44950 | 45 |
| 384 | 20240715 | 124000 | 5675870150 | 45000 | 45000 | 45000 | 44950 | 44 |
| 385 | 20240715 | 123900 | 5673890200 | 45000 | 45000 | 45050 | 45000 | 384 |
| 386 | 20240715 | 123800 | 5656606900 | 45000 | 45000 | 45000 | 45000 | 16 |
| 387 | 20240715 | 123700 | 5655886900 | 45000 | 45000 | 45000 | 45000 | 9 |
| 388 | 20240715 | 123600 | 5655481900 | 45000 | 45000 | 45000 | 45000 | 14 |
| 389 | 20240715 | 123500 | 5654851900 | 45000 | 45050 | 45050 | 45000 | 313 |
| 390 | 20240715 | 123400 | 5640766250 | 45050 | 45050 | 45050 | 45050 | 0 |
| 391 | 20240715 | 123300 | 5640766250 | 45050 | 45050 | 45050 | 45050 | 2 |
| 392 | 20240715 | 123200 | 5640676150 | 45050 | 45050 | 45050 | 45050 | 2 |
| 393 | 20240715 | 123100 | 5640586050 | 45000 | 44950 | 45000 | 44950 | 186 |
| 394 | 20240715 | 123000 | 5632216700 | 44950 | 44950 | 44950 | 44950 | 58 |
| 395 | 20240715 | 122900 | 5629609600 | 44950 | 44900 | 44950 | 44900 | 122 |
| 396 | 20240715 | 122800 | 5624131650 | 44900 | 44900 | 44900 | 44900 | 0 |
| 397 | 20240715 | 122700 | 5624131650 | 44900 | 44900 | 44900 | 44900 | 92 |
| 398 | 20240715 | 122600 | 5620000850 | 44900 | 44900 | 44900 | 44900 | 25 |
| 399 | 20240715 | 122500 | 5618878350 | 44850 | 44900 | 44900 | 44850 | 149 |
| 400 | 20240715 | 122400 | 5612188300 | 44900 | 44900 | 44900 | 44900 | 0 |
| 401 | 20240715 | 122300 | 5612188300 | 44900 | 44900 | 44900 | 44900 | 43 |
| 402 | 20240715 | 122200 | 5610257600 | 44900 | 44900 | 44900 | 44900 | 0 |
| 403 | 20240715 | 122100 | 5610257600 | 44900 | 44900 | 44900 | 44900 | 0 |
| 404 | 20240715 | 122000 | 5610257600 | 44900 | 44900 | 44900 | 44900 | 27 |
| 405 | 20240715 | 121900 | 5609045300 | 44900 | 44950 | 44950 | 44900 | 282 |
| 406 | 20240715 | 121800 | 5596379150 | 44950 | 44950 | 44950 | 44950 | 47 |
| 407 | 20240715 | 121700 | 5594266500 | 44900 | 45000 | 45000 | 44900 | 79 |
| 408 | 20240715 | 121600 | 5590717150 | 45000 | 45000 | 45000 | 45000 | 0 |
| 409 | 20240715 | 121500 | 5590717150 | 45000 | 44950 | 45000 | 44950 | 154 |
| 410 | 20240715 | 121400 | 5583788850 | 44900 | 44950 | 45000 | 44900 | 14 |
| 411 | 20240715 | 121300 | 5583159600 | 44900 | 44900 | 45000 | 44900 | 32 |
| 412 | 20240715 | 121200 | 5581722350 | 44900 | 44900 | 44900 | 44900 | 13 |
| 413 | 20240715 | 121100 | 5581138650 | 44900 | 44900 | 44900 | 44900 | 2 |
| 414 | 20240715 | 121000 | 5581048850 | 44900 | 44800 | 44900 | 44800 | 120 |
| 415 | 20240715 | 120900 | 5575666300 | 44800 | 44800 | 44800 | 44800 | 0 |
| 416 | 20240715 | 120800 | 5575666300 | 44800 | 44800 | 44800 | 44800 | 204 |
| 417 | 20240715 | 120700 | 5566527100 | 44800 | 44800 | 44800 | 44800 | 0 |
| 418 | 20240715 | 120600 | 5566527100 | 44800 | 44900 | 44900 | 44800 | 2 |
| 419 | 20240715 | 120500 | 5566437400 | 44900 | 44750 | 44900 | 44750 | 88 |
| 420 | 20240715 | 120400 | 5562499250 | 44750 | 44800 | 44800 | 44750 | 170 |
| 421 | 20240715 | 120300 | 5554891700 | 44850 | 44800 | 44850 | 44800 | 5 |
| 422 | 20240715 | 120200 | 5554667650 | 44800 | 44900 | 44900 | 44800 | 1265 |
| 423 | 20240715 | 120100 | 5497916150 | 45000 | 45000 | 45000 | 45000 | 1 |
| 424 | 20240715 | 120000 | 5497871150 | 45000 | 45000 | 45000 | 45000 | 7 |
| 425 | 20240715 | 115900 | 5497556150 | 45000 | 44900 | 45000 | 44900 | 102 |
| 426 | 20240715 | 115800 | 5492974050 | 44900 | 44950 | 44950 | 44900 | 97 |
| 427 | 20240715 | 115700 | 5488618650 | 44950 | 45000 | 45000 | 44950 | 71 |
| 428 | 20240715 | 115600 | 5485424650 | 45000 | 44900 | 45000 | 44900 | 617 |
| 429 | 20240715 | 115500 | 5457676000 | 44950 | 44850 | 44950 | 44850 | 107 |
| 430 | 20240715 | 115400 | 5452869200 | 44900 | 44900 | 44900 | 44900 | 209 |
| 431 | 20240715 | 115300 | 5443485100 | 44900 | 44900 | 44900 | 44850 | 159 |
| 432 | 20240715 | 115200 | 5436347050 | 44900 | 44900 | 44950 | 44900 | 228 |
| 433 | 20240715 | 115100 | 5426109800 | 44950 | 44900 | 44950 | 44850 | 189 |
| 434 | 20240715 | 115000 | 5417623700 | 44900 | 44900 | 44900 | 44900 | 3 |
| 435 | 20240715 | 114900 | 5417489000 | 44900 | 44850 | 44900 | 44800 | 305 |
| 436 | 20240715 | 114800 | 5403801400 | 44850 | 44800 | 44850 | 44800 | 191 |
| 437 | 20240715 | 114700 | 5395244550 | 44800 | 44800 | 44800 | 44800 | 55 |
| 438 | 20240715 | 114600 | 5392780550 | 44800 | 44750 | 44800 | 44750 | 155 |
| 439 | 20240715 | 114500 | 5385843800 | 44750 | 44650 | 44750 | 44650 | 284 |
| 440 | 20240715 | 114400 | 5373149200 | 44700 | 44650 | 44700 | 44650 | 79 |
| 441 | 20240715 | 114300 | 5369621350 | 44650 | 44650 | 44650 | 44650 | 322 |
| 442 | 20240715 | 114200 | 5355244050 | 44650 | 44650 | 44650 | 44650 | 1 |
| 443 | 20240715 | 114100 | 5355199400 | 44650 | 44650 | 44650 | 44600 | 110 |
| 444 | 20240715 | 114000 | 5350288900 | 44600 | 44650 | 44650 | 44600 | 23 |
| 445 | 20240715 | 113900 | 5349262100 | 44650 | 44650 | 44650 | 44650 | 118 |
| 446 | 20240715 | 113800 | 5343993400 | 44650 | 44650 | 44650 | 44650 | 246 |
| 447 | 20240715 | 113700 | 5333009500 | 44550 | 44550 | 44550 | 44550 | 1 |
| 448 | 20240715 | 113600 | 5332964950 | 44550 | 44600 | 44600 | 44550 | 17 |
| 449 | 20240715 | 113500 | 5332206800 | 44650 | 44650 | 44650 | 44600 | 573 |
| 450 | 20240715 | 113400 | 5306646900 | 44650 | 44650 | 44650 | 44650 | 276 |
| 451 | 20240715 | 113300 | 5294323500 | 44650 | 44650 | 44650 | 44650 | 11 |
| 452 | 20240715 | 113200 | 5293832350 | 44650 | 44600 | 44650 | 44600 | 262 |
| 453 | 20240715 | 113100 | 5282146600 | 44600 | 44600 | 44600 | 44600 | 0 |
| 454 | 20240715 | 113000 | 5282146600 | 44600 | 44500 | 44600 | 44500 | 99 |
| 455 | 20240715 | 112900 | 5277735300 | 44450 | 44450 | 44450 | 44400 | 146 |
| 456 | 20240715 | 112800 | 5271249300 | 44450 | 44400 | 44450 | 44400 | 38 |
| 457 | 20240715 | 112700 | 5269560350 | 44400 | 44400 | 44400 | 44400 | 31 |
| 458 | 20240715 | 112600 | 5268183950 | 44400 | 44400 | 44400 | 44400 | 47 |
| 459 | 20240715 | 112500 | 5266097150 | 44350 | 44450 | 44450 | 44350 | 411 |
| 460 | 20240715 | 112400 | 5247857150 | 44450 | 44450 | 44450 | 44400 | 136 |
| 461 | 20240715 | 112300 | 5241817500 | 44450 | 44550 | 44550 | 44450 | 567 |
| 462 | 20240715 | 112200 | 5216588000 | 44500 | 44500 | 44600 | 44500 | 3 |
| 463 | 20240715 | 112100 | 5216454400 | 44500 | 44500 | 44500 | 44500 | 4 |
| 464 | 20240715 | 112000 | 5216276400 | 44500 | 44600 | 44600 | 44500 | 598 |
| 465 | 20240715 | 111900 | 5189643550 | 44600 | 44650 | 44650 | 44600 | 87 |
| 466 | 20240715 | 111800 | 5185763050 | 44650 | 44650 | 44650 | 44650 | 103 |
| 467 | 20240715 | 111700 | 5181164100 | 44700 | 44550 | 44700 | 44550 | 397 |
| 468 | 20240715 | 111600 | 5163476250 | 44550 | 44500 | 44550 | 44500 | 3 |
| 469 | 20240715 | 111500 | 5163342650 | 44400 | 44400 | 44400 | 44400 | 0 |
| 470 | 20240715 | 111400 | 5163342650 | 44400 | 44400 | 44400 | 44400 | 328 |
| 471 | 20240715 | 111300 | 5148779450 | 44350 | 44400 | 44400 | 44350 | 351 |
| 472 | 20240715 | 111200 | 5133210350 | 44400 | 44400 | 44400 | 44350 | 43 |
| 473 | 20240715 | 111100 | 5131303150 | 44400 | 44400 | 44400 | 44400 | 341 |
| 474 | 20240715 | 111000 | 5116162750 | 44400 | 44450 | 44450 | 44400 | 153 |
| 475 | 20240715 | 110900 | 5109362150 | 44500 | 44600 | 44650 | 44500 | 313 |
| 476 | 20240715 | 110800 | 5095413100 | 44400 | 44300 | 44400 | 44300 | 324 |
| 477 | 20240715 | 110700 | 5081037600 | 44300 | 44400 | 44400 | 44300 | 215 |
| 478 | 20240715 | 110600 | 5071502700 | 44450 | 44350 | 44450 | 44350 | 129 |
| 479 | 20240715 | 110500 | 5065778650 | 44350 | 44500 | 44500 | 44350 | 133 |
| 480 | 20240715 | 110400 | 5059872150 | 44500 | 44400 | 44600 | 44350 | 1066 |
| 481 | 20240715 | 110300 | 5012403600 | 44400 | 44450 | 44450 | 44400 | 107 |
| 482 | 20240715 | 110200 | 5007651750 | 44400 | 44400 | 44550 | 44400 | 486 |
| 483 | 20240715 | 110100 | 4986059350 | 44350 | 44450 | 44450 | 44350 | 296 |
| 484 | 20240715 | 110000 | 4972929250 | 44450 | 44450 | 44450 | 44350 | 220 |
| 485 | 20240715 | 105900 | 4963165000 | 44500 | 44600 | 44600 | 44500 | 460 |
| 486 | 20240715 | 105800 | 4942674600 | 44450 | 44350 | 44450 | 44300 | 940 |
| 487 | 20240715 | 105700 | 4901024600 | 44350 | 44450 | 44600 | 44350 | 1194 |
| 488 | 20240715 | 105600 | 4847881750 | 44450 | 44500 | 44500 | 44250 | 4859 |
| 489 | 20240715 | 105500 | 4632102000 | 44500 | 44650 | 44750 | 44500 | 4958 |
| 490 | 20240715 | 105400 | 4411026500 | 44650 | 44700 | 44700 | 44650 | 1119 |
| 491 | 20240715 | 105300 | 4361015150 | 44650 | 44800 | 44800 | 44650 | 972 |
| 492 | 20240715 | 105200 | 4317556250 | 44800 | 44800 | 44800 | 44800 | 2 |
| 493 | 20240715 | 105100 | 4317466650 | 44750 | 44800 | 44850 | 44750 | 199 |
| 494 | 20240715 | 105000 | 4308545200 | 44850 | 44750 | 44850 | 44750 | 190 |
| 495 | 20240715 | 104900 | 4300032950 | 44750 | 44700 | 44750 | 44700 | 258 |
| 496 | 20240715 | 104800 | 4288496700 | 44700 | 44650 | 44700 | 44650 | 26 |
| 497 | 20240715 | 104700 | 4287335550 | 44650 | 44750 | 44750 | 44650 | 1972 |
| 498 | 20240715 | 104600 | 4199195700 | 44750 | 44750 | 44750 | 44750 | 91 |
| 499 | 20240715 | 104500 | 4195123450 | 44750 | 44750 | 44750 | 44750 | 188 |
| 500 | 20240715 | 104400 | 4186710450 | 44750 | 44850 | 44850 | 44750 | 2400 |
| 501 | 20240715 | 104300 | 4079166800 | 44850 | 44850 | 44850 | 44850 | 46 |
| 502 | 20240715 | 104200 | 4077103700 | 44850 | 44850 | 44850 | 44850 | 64 |
| 503 | 20240715 | 104100 | 4074233300 | 44900 | 44900 | 44900 | 44900 | 11 |
| 504 | 20240715 | 104000 | 4073739400 | 44900 | 44950 | 44950 | 44900 | 570 |
| 505 | 20240715 | 103900 | 4048138100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 506 | 20240715 | 103800 | 4048138100 | 44950 | 44950 | 44950 | 44950 | 0 |
| 507 | 20240715 | 103700 | 4048138100 | 44950 | 44900 | 44950 | 44900 | 104 |
| 508 | 20240715 | 103600 | 4043463550 | 44900 | 44950 | 44950 | 44900 | 166 |
| 509 | 20240715 | 103500 | 4036002750 | 45000 | 45000 | 45000 | 45000 | 56 |
| 510 | 20240715 | 103400 | 4033482750 | 45000 | 44950 | 45000 | 44950 | 10 |
| 511 | 20240715 | 103300 | 4033032800 | 44950 | 44950 | 44950 | 44950 | 67 |
| 512 | 20240715 | 103200 | 4030021150 | 44950 | 44950 | 44950 | 44950 | 56 |
| 513 | 20240715 | 103100 | 4027503950 | 44900 | 44900 | 44900 | 44900 | 0 |
| 514 | 20240715 | 103000 | 4027503950 | 44900 | 44900 | 44900 | 44900 | 50 |
| 515 | 20240715 | 102900 | 4025258950 | 44900 | 44950 | 44950 | 44900 | 388 |
| 516 | 20240715 | 102800 | 4007821550 | 45000 | 45000 | 45000 | 45000 | 13 |
| 517 | 20240715 | 102700 | 4007236550 | 44950 | 45000 | 45000 | 44950 | 189 |
| 518 | 20240715 | 102600 | 3998733700 | 45000 | 45000 | 45000 | 45000 | 1 |
| 519 | 20240715 | 102500 | 3998688700 | 45000 | 45000 | 45000 | 45000 | 7 |
| 520 | 20240715 | 102400 | 3998373700 | 44900 | 44850 | 44900 | 44850 | 53 |
| 521 | 20240715 | 102300 | 3995995600 | 44900 | 44850 | 44900 | 44850 | 61 |
| 522 | 20240715 | 102200 | 3993259200 | 44850 | 45000 | 45000 | 44850 | 153 |
| 523 | 20240715 | 102100 | 3986390000 | 45000 | 45000 | 45000 | 45000 | 22 |
| 524 | 20240715 | 102000 | 3985400000 | 45000 | 45000 | 45000 | 45000 | 32 |
| 525 | 20240715 | 101900 | 3983960000 | 45000 | 45000 | 45000 | 44850 | 247 |
| 526 | 20240715 | 101800 | 3972846100 | 45000 | 44900 | 45000 | 44800 | 441 |
| 527 | 20240715 | 101700 | 3953030100 | 44900 | 44900 | 44900 | 44900 | 45 |
| 528 | 20240715 | 101600 | 3951009600 | 44900 | 44800 | 44950 | 44750 | 887 |
| 529 | 20240715 | 101500 | 3911195350 | 44800 | 44800 | 44800 | 44750 | 43 |
| 530 | 20240715 | 101400 | 3909270100 | 44750 | 44750 | 44800 | 44700 | 874 |
| 531 | 20240715 | 101300 | 3870166100 | 44750 | 44750 | 44800 | 44700 | 95 |
| 532 | 20240715 | 101200 | 3865914750 | 44700 | 44900 | 44900 | 44700 | 2416 |
| 533 | 20240715 | 101100 | 3757683100 | 44900 | 45000 | 45000 | 44900 | 282 |
| 534 | 20240715 | 101000 | 3745020350 | 44950 | 44950 | 44950 | 44900 | 214 |
| 535 | 20240715 | 100900 | 3735406050 | 44950 | 45050 | 45050 | 44900 | 1773 |
| 536 | 20240715 | 100800 | 3655647800 | 45050 | 45150 | 45150 | 45050 | 1119 |
| 537 | 20240715 | 100700 | 3605197850 | 45150 | 45150 | 45150 | 45100 | 211 |
| 538 | 20240715 | 100600 | 3595671450 | 45100 | 45100 | 45100 | 45100 | 20 |
| 539 | 20240715 | 100500 | 3594769450 | 45100 | 45100 | 45100 | 45100 | 91 |
| 540 | 20240715 | 100400 | 3590665350 | 45100 | 45100 | 45100 | 45100 | 57 |
| 541 | 20240715 | 100300 | 3588094650 | 45050 | 45150 | 45150 | 45050 | 6 |
| 542 | 20240715 | 100200 | 3587823850 | 45150 | 45100 | 45150 | 45050 | 79 |
| 543 | 20240715 | 100100 | 3584264250 | 45100 | 45050 | 45150 | 45050 | 870 |
| 544 | 20240715 | 100000 | 3545065550 | 45050 | 45100 | 45150 | 45050 | 205 |
| 545 | 20240715 | 095900 | 3535822350 | 45100 | 45050 | 45100 | 45050 | 62 |
| 546 | 20240715 | 095800 | 3533028650 | 45050 | 45050 | 45050 | 45050 | 357 |
| 547 | 20240715 | 095700 | 3516945800 | 45100 | 45100 | 45100 | 45050 | 588 |
| 548 | 20240715 | 095600 | 3490427250 | 45050 | 45050 | 45050 | 45050 | 103 |
| 549 | 20240715 | 095500 | 3485787100 | 45100 | 45200 | 45200 | 45100 | 274 |
| 550 | 20240715 | 095400 | 3473423400 | 45150 | 45150 | 45150 | 45150 | 8 |
| 551 | 20240715 | 095300 | 3473062200 | 45150 | 45100 | 45150 | 45100 | 148 |
| 552 | 20240715 | 095200 | 3466386600 | 45000 | 45050 | 45150 | 45000 | 740 |
| 553 | 20240715 | 095100 | 3433081500 | 45100 | 45200 | 45200 | 45050 | 804 |
| 554 | 20240715 | 095000 | 3396830450 | 45200 | 45150 | 45250 | 45100 | 711 |
| 555 | 20240715 | 094900 | 3364730200 | 45200 | 45300 | 45400 | 45200 | 2042 |
| 556 | 20240715 | 094800 | 3272394800 | 45450 | 45300 | 45450 | 45300 | 92 |
| 557 | 20240715 | 094700 | 3268224550 | 45350 | 45300 | 45350 | 45300 | 258 |
| 558 | 20240715 | 094600 | 3256529600 | 45250 | 45350 | 45350 | 45250 | 845 |
| 559 | 20240715 | 094500 | 3218264850 | 45350 | 45350 | 45350 | 45350 | 48 |
| 560 | 20240715 | 094400 | 3216088050 | 45350 | 45450 | 45450 | 45350 | 894 |
| 561 | 20240715 | 094300 | 3175484400 | 45450 | 45450 | 45450 | 45400 | 187 |
| 562 | 20240715 | 094200 | 3166988100 | 45450 | 45450 | 45550 | 45450 | 81 |
| 563 | 20240715 | 094100 | 3163303900 | 45450 | 45350 | 45450 | 45300 | 102 |
| 564 | 20240715 | 094000 | 3158675100 | 45300 | 45350 | 45400 | 45300 | 152 |
| 565 | 20240715 | 093900 | 3151781350 | 45400 | 45400 | 45400 | 45400 | 457 |
| 566 | 20240715 | 093800 | 3131033550 | 45450 | 45550 | 45550 | 45450 | 263 |
| 567 | 20240715 | 093700 | 3119067000 | 45600 | 45550 | 45600 | 45500 | 751 |
| 568 | 20240715 | 093600 | 3084864700 | 45550 | 45500 | 45650 | 45500 | 1424 |
| 569 | 20240715 | 093500 | 3019982950 | 45450 | 45400 | 45500 | 45400 | 1026 |
| 570 | 20240715 | 093400 | 2973346000 | 45400 | 45250 | 45400 | 45250 | 329 |
| 571 | 20240715 | 093300 | 2958451900 | 45250 | 45300 | 45300 | 45250 | 419 |
| 572 | 20240715 | 093200 | 2939482950 | 45300 | 45200 | 45300 | 45200 | 203 |
| 573 | 20240715 | 093100 | 2930296150 | 45250 | 45200 | 45250 | 45200 | 326 |
| 574 | 20240715 | 093000 | 2915555350 | 45100 | 45100 | 45200 | 45100 | 408 |
| 575 | 20240715 | 092900 | 2897150800 | 45100 | 44950 | 45100 | 44900 | 220 |
| 576 | 20240715 | 092800 | 2887245450 | 44950 | 44900 | 44950 | 44850 | 192 |
| 577 | 20240715 | 092700 | 2878625850 | 44900 | 45100 | 45150 | 44900 | 684 |
| 578 | 20240715 | 092600 | 2847859450 | 45000 | 45400 | 45400 | 45000 | 731 |
| 579 | 20240715 | 092500 | 2814851200 | 45400 | 45250 | 45400 | 45150 | 441 |
| 580 | 20240715 | 092400 | 2794904200 | 45300 | 45400 | 45500 | 45300 | 2366 |
| 581 | 20240715 | 092300 | 2687543050 | 45450 | 45250 | 45450 | 45250 | 421 |
| 582 | 20240715 | 092200 | 2668437400 | 45200 | 45150 | 45200 | 45050 | 1355 |
| 583 | 20240715 | 092100 | 2607333600 | 45150 | 45000 | 45150 | 45000 | 208 |
| 584 | 20240715 | 092000 | 2597960050 | 45100 | 45000 | 45100 | 44950 | 801 |
| 585 | 20240715 | 091900 | 2561925950 | 44950 | 44950 | 45000 | 44900 | 229 |
| 586 | 20240715 | 091800 | 2551635050 | 44950 | 44850 | 44950 | 44850 | 273 |
| 587 | 20240715 | 091700 | 2539378600 | 44850 | 44700 | 44900 | 44700 | 1073 |
| 588 | 20240715 | 091600 | 2491357200 | 44700 | 44700 | 44700 | 44600 | 2303 |
| 589 | 20240715 | 091500 | 2388492850 | 44700 | 45000 | 45000 | 44700 | 1767 |
| 590 | 20240715 | 091400 | 2309279250 | 45000 | 45150 | 45150 | 44950 | 633 |
| 591 | 20240715 | 091300 | 2280793550 | 45150 | 44750 | 45150 | 44700 | 3609 |
| 592 | 20240715 | 091200 | 2119136650 | 44750 | 44700 | 44800 | 44600 | 1825 |
| 593 | 20240715 | 091100 | 2037589350 | 44750 | 44850 | 45200 | 44750 | 2700 |
| 594 | 20240715 | 091000 | 1916160700 | 44900 | 44600 | 44900 | 44550 | 4455 |
| 595 | 20240715 | 090900 | 1717210600 | 44600 | 45100 | 45100 | 44600 | 3813 |
| 596 | 20240715 | 090800 | 1546347250 | 45250 | 45700 | 45700 | 45150 | 6189 |
| 597 | 20240715 | 090700 | 1265568200 | 45700 | 45850 | 46050 | 45700 | 978 |
| 598 | 20240715 | 090600 | 1220800000 | 45850 | 45400 | 45850 | 45400 | 1748 |
| 599 | 20240715 | 090500 | 1141203500 | 45450 | 45900 | 45900 | 45450 | 3622 |
| 600 | 20240715 | 090400 | 976115100 | 45950 | 45950 | 45950 | 45750 | 892 |
| 601 | 20240715 | 090300 | 935204500 | 45900 | 45650 | 46100 | 45200 | 5670 |
| 602 | 20240715 | 090200 | 677476700 | 45600 | 46550 | 46550 | 45500 | 4045 |
| 603 | 20240715 | 090100 | 491153500 | 46600 | 46250 | 47400 | 46150 | 5519 |
| 604 | 20240715 | 090000 | 233914150 | 46250 | 48200 | 48200 | 45700 | 4921 |