32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 190100 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 7975 |
| 3 | 20240718 | 190000 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 4 | 20240718 | 185900 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 5 | 20240718 | 185800 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 6 | 20240718 | 185700 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 7 | 20240718 | 185600 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 8 | 20240718 | 185500 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 9 | 20240718 | 185400 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 10 | 20240718 | 185300 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 11 | 20240718 | 185200 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 12 | 20240718 | 185100 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 13 | 20240718 | 185000 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 14 | 20240718 | 184900 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 15 | 20240718 | 184800 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 16 | 20240718 | 184700 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 17 | 20240718 | 184600 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 18 | 20240718 | 184500 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 19 | 20240718 | 184400 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 20 | 20240718 | 184300 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 21 | 20240718 | 184200 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 22 | 20240718 | 184100 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 23 | 20240718 | 184000 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 24 | 20240718 | 183900 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 25 | 20240718 | 183800 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 26 | 20240718 | 183700 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 27 | 20240718 | 183600 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 28 | 20240718 | 183500 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 29 | 20240718 | 183400 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 30 | 20240718 | 183300 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 31 | 20240718 | 183200 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 32 | 20240718 | 183100 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 7975 |
| 33 | 20240718 | 183000 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 34 | 20240718 | 182900 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 35 | 20240718 | 182800 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 36 | 20240718 | 182700 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 37 | 20240718 | 182600 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 38 | 20240718 | 182500 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 39 | 20240718 | 182400 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 40 | 20240718 | 182300 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 41 | 20240718 | 182200 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 42 | 20240718 | 182100 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 43 | 20240718 | 182000 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 44 | 20240718 | 181900 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 45 | 20240718 | 181800 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 46 | 20240718 | 181700 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 47 | 20240718 | 181600 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 48 | 20240718 | 181500 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 49 | 20240718 | 181400 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 50 | 20240718 | 181300 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 51 | 20240718 | 181200 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 52 | 20240718 | 181100 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 53 | 20240718 | 181000 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 54 | 20240718 | 180900 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 55 | 20240718 | 180800 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 56 | 20240718 | 180700 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 57 | 20240718 | 180600 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 58 | 20240718 | 180500 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 59 | 20240718 | 180400 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 60 | 20240718 | 180300 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 61 | 20240718 | 180200 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 62 | 20240718 | 180100 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 7975 |
| 63 | 20240718 | 180000 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 64 | 20240718 | 175900 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 65 | 20240718 | 175800 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 66 | 20240718 | 175700 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 67 | 20240718 | 175600 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 68 | 20240718 | 175500 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 69 | 20240718 | 175400 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 70 | 20240718 | 175300 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 71 | 20240718 | 175200 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 72 | 20240718 | 175100 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 73 | 20240718 | 175000 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 74 | 20240718 | 174900 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 75 | 20240718 | 174800 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 76 | 20240718 | 174700 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 77 | 20240718 | 174600 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 78 | 20240718 | 174500 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 79 | 20240718 | 174400 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 80 | 20240718 | 174300 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 81 | 20240718 | 174200 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 82 | 20240718 | 174100 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 83 | 20240718 | 174000 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 84 | 20240718 | 173900 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 85 | 20240718 | 173800 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 86 | 20240718 | 173700 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 87 | 20240718 | 173600 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 88 | 20240718 | 173500 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 89 | 20240718 | 173400 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 90 | 20240718 | 173300 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 91 | 20240718 | 173200 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 92 | 20240718 | 173100 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 7975 |
| 93 | 20240718 | 173000 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 94 | 20240718 | 172900 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 95 | 20240718 | 172800 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 96 | 20240718 | 172700 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 97 | 20240718 | 172600 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 98 | 20240718 | 172500 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 99 | 20240718 | 172400 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 100 | 20240718 | 172300 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 101 | 20240718 | 172200 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 102 | 20240718 | 172100 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 103 | 20240718 | 172000 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 104 | 20240718 | 171900 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 105 | 20240718 | 171800 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 106 | 20240718 | 171700 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 107 | 20240718 | 171600 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 108 | 20240718 | 171500 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 109 | 20240718 | 171400 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 110 | 20240718 | 171300 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 111 | 20240718 | 171200 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 112 | 20240718 | 171100 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 113 | 20240718 | 171000 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 114 | 20240718 | 170900 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 115 | 20240718 | 170800 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 116 | 20240718 | 170700 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 117 | 20240718 | 170600 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 118 | 20240718 | 170500 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 119 | 20240718 | 170400 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 120 | 20240718 | 170300 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 121 | 20240718 | 170200 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 122 | 20240718 | 170100 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 7975 |
| 123 | 20240718 | 170000 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 124 | 20240718 | 165900 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 125 | 20240718 | 165800 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 126 | 20240718 | 165700 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 127 | 20240718 | 165600 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 128 | 20240718 | 165500 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 129 | 20240718 | 165400 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 130 | 20240718 | 165300 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 131 | 20240718 | 165200 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 132 | 20240718 | 165100 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 133 | 20240718 | 165000 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 134 | 20240718 | 164900 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 135 | 20240718 | 164800 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 136 | 20240718 | 164700 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 137 | 20240718 | 164600 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 138 | 20240718 | 164500 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 139 | 20240718 | 164400 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 140 | 20240718 | 164300 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 141 | 20240718 | 164200 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 142 | 20240718 | 164100 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 143 | 20240718 | 164000 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 144 | 20240718 | 163900 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 145 | 20240718 | 163800 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 146 | 20240718 | 163700 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 147 | 20240718 | 163600 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 148 | 20240718 | 163500 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 149 | 20240718 | 163400 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 150 | 20240718 | 163300 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 151 | 20240718 | 163200 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 152 | 20240718 | 163100 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 7975 |
| 153 | 20240718 | 163000 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 154 | 20240718 | 162900 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 155 | 20240718 | 162800 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 156 | 20240718 | 162700 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 157 | 20240718 | 162600 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 158 | 20240718 | 162500 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 159 | 20240718 | 162400 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 160 | 20240718 | 162300 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 161 | 20240718 | 162200 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 162 | 20240718 | 162100 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 163 | 20240718 | 162000 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 164 | 20240718 | 161900 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 165 | 20240718 | 161800 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 166 | 20240718 | 161700 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 167 | 20240718 | 161600 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 168 | 20240718 | 161500 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 169 | 20240718 | 161400 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 170 | 20240718 | 161300 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 171 | 20240718 | 161200 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 172 | 20240718 | 161100 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 173 | 20240718 | 161000 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 174 | 20240718 | 160900 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 175 | 20240718 | 160800 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 176 | 20240718 | 160700 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 177 | 20240718 | 160600 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 178 | 20240718 | 160500 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 179 | 20240718 | 160400 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 180 | 20240718 | 160300 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 181 | 20240718 | 160200 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 182 | 20240718 | 160100 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 7975 |
| 183 | 20240718 | 160000 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 184 | 20240718 | 155900 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 185 | 20240718 | 155800 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 186 | 20240718 | 155700 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 187 | 20240718 | 155600 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 188 | 20240718 | 155500 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 189 | 20240718 | 155400 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 190 | 20240718 | 155300 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 191 | 20240718 | 155200 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 192 | 20240718 | 155100 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 193 | 20240718 | 155000 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 194 | 20240718 | 154900 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 195 | 20240718 | 154800 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 196 | 20240718 | 154700 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 197 | 20240718 | 154600 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 198 | 20240718 | 154500 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 199 | 20240718 | 154400 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 200 | 20240718 | 154300 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 201 | 20240718 | 154200 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 202 | 20240718 | 154100 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 203 | 20240718 | 154000 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 204 | 20240718 | 153900 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 205 | 20240718 | 153800 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 206 | 20240718 | 153700 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 207 | 20240718 | 153600 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 208 | 20240718 | 153500 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 209 | 20240718 | 153400 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 210 | 20240718 | 153300 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 211 | 20240718 | 153200 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 212 | 20240718 | 153100 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 7975 |
| 213 | 20240718 | 153000 | 9737450400 | 44250 | 44250 | 44250 | 44250 | 7975 |
| 214 | 20240718 | 152900 | 9384556650 | 44250 | 44250 | 44250 | 44250 | 0 |
| 215 | 20240718 | 152800 | 9384556650 | 44250 | 44250 | 44250 | 44250 | 0 |
| 216 | 20240718 | 152700 | 9384556650 | 44250 | 44250 | 44250 | 44250 | 0 |
| 217 | 20240718 | 152600 | 9384556650 | 44250 | 44250 | 44250 | 44250 | 0 |
| 218 | 20240718 | 152500 | 9384556650 | 44250 | 44250 | 44250 | 44250 | 0 |
| 219 | 20240718 | 152400 | 9384556650 | 44250 | 44250 | 44250 | 44250 | 0 |
| 220 | 20240718 | 152300 | 9384556650 | 44250 | 44250 | 44250 | 44250 | 0 |
| 221 | 20240718 | 152200 | 9384556650 | 44250 | 44250 | 44250 | 44250 | 0 |
| 222 | 20240718 | 152100 | 9384556650 | 44250 | 44250 | 44250 | 44250 | 0 |
| 223 | 20240718 | 152000 | 9384556650 | 44250 | 44250 | 44250 | 44250 | 0 |
| 224 | 20240718 | 151900 | 9384556650 | 44250 | 44400 | 44450 | 44250 | 1155 |
| 225 | 20240718 | 151800 | 9333308850 | 44400 | 44400 | 44400 | 44350 | 152 |
| 226 | 20240718 | 151700 | 9326560450 | 44400 | 44350 | 44400 | 44300 | 519 |
| 227 | 20240718 | 151600 | 9303541300 | 44350 | 44350 | 44350 | 44350 | 17 |
| 228 | 20240718 | 151500 | 9302787350 | 44300 | 44250 | 44300 | 44250 | 40 |
| 229 | 20240718 | 151400 | 9301015400 | 44250 | 44500 | 44500 | 44250 | 589 |
| 230 | 20240718 | 151300 | 9274914950 | 44550 | 44350 | 44550 | 44300 | 960 |
| 231 | 20240718 | 151200 | 9232276150 | 44300 | 44300 | 44350 | 44300 | 994 |
| 232 | 20240718 | 151100 | 9188226950 | 44350 | 44300 | 44350 | 44300 | 107 |
| 233 | 20240718 | 151000 | 9183486500 | 44350 | 44300 | 44350 | 44300 | 150 |
| 234 | 20240718 | 150900 | 9176841150 | 44350 | 44300 | 44350 | 44300 | 133 |
| 235 | 20240718 | 150800 | 9170943350 | 44300 | 44300 | 44350 | 44300 | 122 |
| 236 | 20240718 | 150700 | 9165536450 | 44300 | 44350 | 44400 | 44300 | 379 |
| 237 | 20240718 | 150600 | 9148730400 | 44350 | 44350 | 44400 | 44350 | 20 |
| 238 | 20240718 | 150500 | 9147843100 | 44350 | 44350 | 44400 | 44350 | 40 |
| 239 | 20240718 | 150400 | 9146068550 | 44350 | 44350 | 44400 | 44350 | 189 |
| 240 | 20240718 | 150300 | 9137686100 | 44350 | 44400 | 44400 | 44350 | 27 |
| 241 | 20240718 | 150200 | 9136487850 | 44400 | 44350 | 44400 | 44350 | 32 |
| 242 | 20240718 | 150100 | 9135068350 | 44400 | 44400 | 44450 | 44350 | 478 |
| 243 | 20240718 | 150000 | 9113845150 | 44400 | 44300 | 44400 | 44250 | 800 |
| 244 | 20240718 | 145900 | 9078350350 | 44300 | 44350 | 44400 | 44300 | 866 |
| 245 | 20240718 | 145800 | 9039980150 | 44400 | 44350 | 44400 | 44350 | 260 |
| 246 | 20240718 | 145700 | 9028439350 | 44350 | 44350 | 44350 | 44350 | 51 |
| 247 | 20240718 | 145600 | 9026177500 | 44350 | 44300 | 44350 | 44300 | 167 |
| 248 | 20240718 | 145500 | 9018774100 | 44350 | 44400 | 44400 | 44350 | 126 |
| 249 | 20240718 | 145400 | 9013185600 | 44400 | 44400 | 44400 | 44300 | 988 |
| 250 | 20240718 | 145300 | 8969350700 | 44400 | 44350 | 44450 | 44350 | 350 |
| 251 | 20240718 | 145200 | 8953827750 | 44300 | 44400 | 44400 | 44300 | 1269 |
| 252 | 20240718 | 145100 | 8897497000 | 44400 | 44350 | 44400 | 44350 | 73 |
| 253 | 20240718 | 145000 | 8894257800 | 44400 | 44300 | 44450 | 44300 | 2137 |
| 254 | 20240718 | 144900 | 8799452650 | 44250 | 44350 | 44350 | 44250 | 190 |
| 255 | 20240718 | 144800 | 8791036400 | 44350 | 44350 | 44400 | 44350 | 1203 |
| 256 | 20240718 | 144700 | 8737644850 | 44350 | 44350 | 44350 | 44350 | 101 |
| 257 | 20240718 | 144600 | 8733165500 | 44300 | 44350 | 44400 | 44300 | 112 |
| 258 | 20240718 | 144500 | 8728199100 | 44400 | 44350 | 44400 | 44350 | 94 |
| 259 | 20240718 | 144400 | 8724029750 | 44300 | 44300 | 44300 | 44300 | 69 |
| 260 | 20240718 | 144300 | 8720973050 | 44350 | 44350 | 44350 | 44300 | 208 |
| 261 | 20240718 | 144200 | 8711749000 | 44300 | 44350 | 44350 | 44300 | 56 |
| 262 | 20240718 | 144100 | 8709265500 | 44350 | 44350 | 44350 | 44350 | 58 |
| 263 | 20240718 | 144000 | 8706693200 | 44350 | 44350 | 44350 | 44350 | 246 |
| 264 | 20240718 | 143900 | 8695783100 | 44350 | 44350 | 44400 | 44300 | 1103 |
| 265 | 20240718 | 143800 | 8646833250 | 44300 | 44300 | 44300 | 44300 | 175 |
| 266 | 20240718 | 143700 | 8639080750 | 44250 | 44250 | 44250 | 44250 | 237 |
| 267 | 20240718 | 143600 | 8628593500 | 44250 | 44200 | 44250 | 44200 | 202 |
| 268 | 20240718 | 143500 | 8619658850 | 44200 | 44200 | 44200 | 44200 | 31 |
| 269 | 20240718 | 143400 | 8618288650 | 44200 | 44200 | 44200 | 44200 | 122 |
| 270 | 20240718 | 143300 | 8612896250 | 44200 | 44300 | 44400 | 44150 | 537 |
| 271 | 20240718 | 143200 | 8589141250 | 44400 | 44100 | 44400 | 44100 | 1137 |
| 272 | 20240718 | 143100 | 8538834200 | 44100 | 44150 | 44150 | 44100 | 153 |
| 273 | 20240718 | 143000 | 8532081250 | 44100 | 44150 | 44150 | 44100 | 196 |
| 274 | 20240718 | 142900 | 8523432000 | 44100 | 44300 | 44300 | 44100 | 498 |
| 275 | 20240718 | 142800 | 8501406800 | 44250 | 44300 | 44300 | 44250 | 92 |
| 276 | 20240718 | 142700 | 8497333100 | 44250 | 44300 | 44300 | 44250 | 4 |
| 277 | 20240718 | 142600 | 8497156000 | 44250 | 44300 | 44300 | 44200 | 62 |
| 278 | 20240718 | 142500 | 8494410100 | 44250 | 44250 | 44250 | 44200 | 140 |
| 279 | 20240718 | 142400 | 8488219800 | 44250 | 44300 | 44300 | 44200 | 202 |
| 280 | 20240718 | 142300 | 8479288200 | 44250 | 44250 | 44250 | 44250 | 3 |
| 281 | 20240718 | 142200 | 8479155450 | 44300 | 44300 | 44350 | 44300 | 428 |
| 282 | 20240718 | 142100 | 8460191150 | 44250 | 44100 | 44250 | 44100 | 893 |
| 283 | 20240718 | 142000 | 8420731500 | 44200 | 44150 | 44200 | 44100 | 707 |
| 284 | 20240718 | 141900 | 8389551550 | 44100 | 44250 | 44250 | 44100 | 722 |
| 285 | 20240718 | 141800 | 8357656200 | 44250 | 44250 | 44250 | 44200 | 237 |
| 286 | 20240718 | 141700 | 8347178000 | 44250 | 44250 | 44250 | 44250 | 28 |
| 287 | 20240718 | 141600 | 8345939000 | 44250 | 44250 | 44250 | 44200 | 119 |
| 288 | 20240718 | 141500 | 8340673950 | 44200 | 44300 | 44300 | 44200 | 346 |
| 289 | 20240718 | 141400 | 8325361850 | 44250 | 44250 | 44300 | 44250 | 54 |
| 290 | 20240718 | 141300 | 8322971850 | 44300 | 44250 | 44300 | 44100 | 684 |
| 291 | 20240718 | 141200 | 8292753650 | 44250 | 44250 | 44250 | 44250 | 20 |
| 292 | 20240718 | 141100 | 8291868650 | 44200 | 44300 | 44300 | 44200 | 322 |
| 293 | 20240718 | 141000 | 8277620450 | 44250 | 44350 | 44350 | 44250 | 245 |
| 294 | 20240718 | 140900 | 8266757650 | 44350 | 44200 | 44400 | 44150 | 1189 |
| 295 | 20240718 | 140800 | 8214133500 | 44200 | 44150 | 44200 | 44150 | 112 |
| 296 | 20240718 | 140700 | 8209184600 | 44200 | 44150 | 44200 | 44150 | 353 |
| 297 | 20240718 | 140600 | 8193599400 | 44200 | 44250 | 44300 | 44150 | 243 |
| 298 | 20240718 | 140500 | 8182855750 | 44250 | 44350 | 44350 | 44250 | 208 |
| 299 | 20240718 | 140400 | 8173644550 | 44350 | 44400 | 44400 | 44350 | 10 |
| 300 | 20240718 | 140300 | 8173200850 | 44300 | 44250 | 44450 | 44250 | 640 |
| 301 | 20240718 | 140200 | 8144825500 | 44250 | 44250 | 44250 | 44200 | 165 |
| 302 | 20240718 | 140100 | 8137524400 | 44250 | 44250 | 44250 | 44200 | 9 |
| 303 | 20240718 | 140000 | 8137126200 | 44250 | 44200 | 44250 | 44200 | 20 |
| 304 | 20240718 | 135900 | 8136241350 | 44250 | 44250 | 44250 | 44200 | 27 |
| 305 | 20240718 | 135800 | 8135047050 | 44250 | 44250 | 44250 | 44250 | 8 |
| 306 | 20240718 | 135700 | 8134693050 | 44250 | 44250 | 44250 | 44250 | 6 |
| 307 | 20240718 | 135600 | 8134427550 | 44200 | 44250 | 44250 | 44200 | 93 |
| 308 | 20240718 | 135500 | 8130312850 | 44200 | 44450 | 44450 | 44200 | 290 |
| 309 | 20240718 | 135400 | 8117490950 | 44200 | 44200 | 44500 | 44150 | 1539 |
| 310 | 20240718 | 135300 | 8049266950 | 44200 | 44150 | 44200 | 44150 | 24 |
| 311 | 20240718 | 135200 | 8048207150 | 44200 | 44200 | 44200 | 44150 | 174 |
| 312 | 20240718 | 135100 | 8040524350 | 44150 | 44250 | 44250 | 44100 | 1619 |
| 313 | 20240718 | 135000 | 7969039100 | 44200 | 44200 | 44250 | 44200 | 198 |
| 314 | 20240718 | 134900 | 7960287400 | 44200 | 44250 | 44250 | 44200 | 165 |
| 315 | 20240718 | 134800 | 7952990200 | 44350 | 44400 | 44550 | 44250 | 1679 |
| 316 | 20240718 | 134700 | 7878491050 | 44600 | 44250 | 44600 | 44250 | 466 |
| 317 | 20240718 | 134600 | 7857755450 | 44300 | 44300 | 44300 | 44300 | 7 |
| 318 | 20240718 | 134500 | 7857445350 | 44300 | 44300 | 44300 | 44300 | 67 |
| 319 | 20240718 | 134400 | 7854477250 | 44300 | 44300 | 44300 | 44300 | 23 |
| 320 | 20240718 | 134300 | 7853458350 | 44300 | 44350 | 44450 | 44250 | 239 |
| 321 | 20240718 | 134200 | 7842850050 | 44350 | 44350 | 44350 | 44350 | 4 |
| 322 | 20240718 | 134100 | 7842672650 | 44300 | 44350 | 44350 | 44250 | 80 |
| 323 | 20240718 | 134000 | 7839129450 | 44350 | 44350 | 44350 | 44250 | 103 |
| 324 | 20240718 | 133900 | 7834566850 | 44350 | 44450 | 44500 | 44300 | 836 |
| 325 | 20240718 | 133800 | 7797438350 | 44500 | 44450 | 44500 | 44450 | 673 |
| 326 | 20240718 | 133700 | 7767504700 | 44450 | 44450 | 44450 | 44400 | 102 |
| 327 | 20240718 | 133600 | 7762972950 | 44450 | 44450 | 44450 | 44450 | 7 |
| 328 | 20240718 | 133500 | 7762661800 | 44400 | 44450 | 44450 | 44400 | 77 |
| 329 | 20240718 | 133400 | 7759239650 | 44400 | 44400 | 44500 | 44350 | 1315 |
| 330 | 20240718 | 133300 | 7700793100 | 44350 | 44500 | 44500 | 44300 | 649 |
| 331 | 20240718 | 133200 | 7671975800 | 44550 | 44500 | 44550 | 44500 | 135 |
| 332 | 20240718 | 133100 | 7665967900 | 44500 | 44450 | 44500 | 44450 | 902 |
| 333 | 20240718 | 133000 | 7625833700 | 44450 | 44450 | 44450 | 44400 | 62 |
| 334 | 20240718 | 132900 | 7623077900 | 44450 | 44450 | 44450 | 44400 | 44 |
| 335 | 20240718 | 132800 | 7621122600 | 44500 | 44500 | 44500 | 44500 | 0 |
| 336 | 20240718 | 132700 | 7621122600 | 44500 | 44400 | 44500 | 44400 | 51 |
| 337 | 20240718 | 132600 | 7618857700 | 44400 | 44450 | 44500 | 44400 | 227 |
| 338 | 20240718 | 132500 | 7608768700 | 44450 | 44500 | 44500 | 44450 | 40 |
| 339 | 20240718 | 132400 | 7606989700 | 44500 | 44450 | 44500 | 44400 | 126 |
| 340 | 20240718 | 132300 | 7601386450 | 44450 | 44450 | 44450 | 44450 | 29 |
| 341 | 20240718 | 132200 | 7600097400 | 44450 | 44450 | 44450 | 44450 | 21 |
| 342 | 20240718 | 132100 | 7599163950 | 44450 | 44400 | 44450 | 44400 | 24 |
| 343 | 20240718 | 132000 | 7598097400 | 44400 | 44400 | 44450 | 44400 | 16 |
| 344 | 20240718 | 131900 | 7597386350 | 44450 | 44450 | 44450 | 44450 | 14 |
| 345 | 20240718 | 131800 | 7596764050 | 44400 | 44500 | 44500 | 44400 | 78 |
| 346 | 20240718 | 131700 | 7593293400 | 44500 | 44400 | 44500 | 44400 | 37 |
| 347 | 20240718 | 131600 | 7591649950 | 44350 | 44350 | 44350 | 44350 | 1 |
| 348 | 20240718 | 131500 | 7591605600 | 44350 | 44350 | 44350 | 44350 | 305 |
| 349 | 20240718 | 131400 | 7578078850 | 44350 | 44350 | 44450 | 44350 | 374 |
| 350 | 20240718 | 131300 | 7561474150 | 44350 | 44350 | 44350 | 44300 | 34 |
| 351 | 20240718 | 131200 | 7559966650 | 44300 | 44350 | 44350 | 44300 | 7 |
| 352 | 20240718 | 131100 | 7559656300 | 44350 | 44350 | 44350 | 44350 | 71 |
| 353 | 20240718 | 131000 | 7556507450 | 44350 | 44350 | 44350 | 44350 | 2 |
| 354 | 20240718 | 130900 | 7556418750 | 44350 | 44350 | 44350 | 44350 | 2 |
| 355 | 20240718 | 130800 | 7556330050 | 44350 | 44350 | 44350 | 44350 | 4 |
| 356 | 20240718 | 130700 | 7556152650 | 44400 | 44400 | 44400 | 44400 | 6 |
| 357 | 20240718 | 130600 | 7555886250 | 44200 | 44400 | 44400 | 44200 | 578 |
| 358 | 20240718 | 130500 | 7530289600 | 44300 | 44350 | 44400 | 44300 | 236 |
| 359 | 20240718 | 130400 | 7519815450 | 44350 | 44350 | 44350 | 44350 | 1 |
| 360 | 20240718 | 130300 | 7519771100 | 44350 | 44250 | 44350 | 44200 | 226 |
| 361 | 20240718 | 130200 | 7509770300 | 44250 | 44350 | 44350 | 44250 | 164 |
| 362 | 20240718 | 130100 | 7502499250 | 44350 | 44500 | 44500 | 44350 | 578 |
| 363 | 20240718 | 130000 | 7476836950 | 44600 | 44600 | 44600 | 44550 | 39 |
| 364 | 20240718 | 125900 | 7475097600 | 44600 | 44400 | 44750 | 44400 | 567 |
| 365 | 20240718 | 125800 | 7449799600 | 44400 | 44600 | 44700 | 44300 | 1471 |
| 366 | 20240718 | 125700 | 7384317300 | 44600 | 44450 | 44600 | 44450 | 1482 |
| 367 | 20240718 | 125600 | 7318293650 | 44450 | 44450 | 44450 | 44450 | 19 |
| 368 | 20240718 | 125500 | 7317449100 | 44450 | 44400 | 44450 | 44400 | 23 |
| 369 | 20240718 | 125400 | 7316426800 | 44450 | 44450 | 44500 | 44450 | 368 |
| 370 | 20240718 | 125300 | 7300058000 | 44450 | 44450 | 44450 | 44450 | 63 |
| 371 | 20240718 | 125200 | 7297257650 | 44400 | 44450 | 44450 | 44400 | 120 |
| 372 | 20240718 | 125100 | 7291926150 | 44450 | 44450 | 44450 | 44400 | 158 |
| 373 | 20240718 | 125000 | 7284910000 | 44400 | 44400 | 44450 | 44400 | 75 |
| 374 | 20240718 | 124900 | 7281579950 | 44400 | 44400 | 44400 | 44400 | 160 |
| 375 | 20240718 | 124800 | 7274475950 | 44450 | 44450 | 44500 | 44450 | 17 |
| 376 | 20240718 | 124700 | 7273720100 | 44450 | 44450 | 44450 | 44400 | 296 |
| 377 | 20240718 | 124600 | 7260570000 | 44450 | 44350 | 44450 | 44350 | 237 |
| 378 | 20240718 | 124500 | 7250054800 | 44300 | 44350 | 44350 | 44300 | 53 |
| 379 | 20240718 | 124400 | 7247704300 | 44300 | 44350 | 44450 | 44300 | 48 |
| 380 | 20240718 | 124300 | 7245576200 | 44300 | 44350 | 44450 | 44300 | 109 |
| 381 | 20240718 | 124200 | 7240739400 | 44400 | 44400 | 44400 | 44400 | 79 |
| 382 | 20240718 | 124100 | 7237231800 | 44400 | 44400 | 44400 | 44400 | 99 |
| 383 | 20240718 | 124000 | 7232836200 | 44400 | 44400 | 44400 | 44400 | 1 |
| 384 | 20240718 | 123900 | 7232791800 | 44450 | 44400 | 44450 | 44350 | 203 |
| 385 | 20240718 | 123800 | 7223785500 | 44400 | 44400 | 44400 | 44350 | 27 |
| 386 | 20240718 | 123700 | 7222587150 | 44400 | 44400 | 44450 | 44400 | 142 |
| 387 | 20240718 | 123600 | 7216281850 | 44400 | 44400 | 44400 | 44400 | 19 |
| 388 | 20240718 | 123500 | 7215438250 | 44350 | 44400 | 44400 | 44350 | 2 |
| 389 | 20240718 | 123400 | 7215349500 | 44450 | 44350 | 44450 | 44350 | 120 |
| 390 | 20240718 | 123300 | 7210026400 | 44450 | 44250 | 44450 | 44250 | 387 |
| 391 | 20240718 | 123200 | 7192871100 | 44200 | 44300 | 44350 | 44200 | 225 |
| 392 | 20240718 | 123100 | 7182911800 | 44350 | 44350 | 44400 | 44350 | 80 |
| 393 | 20240718 | 123000 | 7179363700 | 44350 | 44400 | 44400 | 44350 | 168 |
| 394 | 20240718 | 122900 | 7171911050 | 44400 | 44400 | 44400 | 44400 | 66 |
| 395 | 20240718 | 122800 | 7168980650 | 44400 | 44350 | 44400 | 44350 | 293 |
| 396 | 20240718 | 122700 | 7155985950 | 44350 | 44350 | 44350 | 44300 | 249 |
| 397 | 20240718 | 122600 | 7144949850 | 44350 | 44350 | 44350 | 44300 | 151 |
| 398 | 20240718 | 122500 | 7138255250 | 44350 | 44300 | 44350 | 44200 | 212 |
| 399 | 20240718 | 122400 | 7128872250 | 44300 | 44300 | 44300 | 44250 | 16 |
| 400 | 20240718 | 122300 | 7128163950 | 44300 | 44350 | 44350 | 44300 | 128 |
| 401 | 20240718 | 122200 | 7122489450 | 44350 | 44350 | 44400 | 44300 | 230 |
| 402 | 20240718 | 122100 | 7112294650 | 44350 | 44350 | 44350 | 44350 | 102 |
| 403 | 20240718 | 122000 | 7107770950 | 44300 | 44400 | 44400 | 44300 | 73 |
| 404 | 20240718 | 121900 | 7104533850 | 44450 | 44350 | 44450 | 44300 | 9 |
| 405 | 20240718 | 121800 | 7104134450 | 44300 | 44300 | 44500 | 44300 | 1161 |
| 406 | 20240718 | 121700 | 7052544400 | 44250 | 44200 | 44250 | 44200 | 289 |
| 407 | 20240718 | 121600 | 7039764250 | 44150 | 44200 | 44200 | 44150 | 99 |
| 408 | 20240718 | 121500 | 7035388500 | 44150 | 44200 | 44200 | 44150 | 176 |
| 409 | 20240718 | 121400 | 7027618050 | 44200 | 44200 | 44200 | 44150 | 75 |
| 410 | 20240718 | 121300 | 7024303600 | 44150 | 44150 | 44150 | 44150 | 214 |
| 411 | 20240718 | 121200 | 7014855500 | 44150 | 44150 | 44150 | 44150 | 50 |
| 412 | 20240718 | 121100 | 7012648000 | 44150 | 44200 | 44200 | 44150 | 66 |
| 413 | 20240718 | 121000 | 7009730900 | 44200 | 44200 | 44250 | 44200 | 197 |
| 414 | 20240718 | 120900 | 7001023200 | 44150 | 44200 | 44200 | 44150 | 23 |
| 415 | 20240718 | 120800 | 7000007100 | 44200 | 44250 | 44250 | 44200 | 121 |
| 416 | 20240718 | 120700 | 6994656200 | 44250 | 44200 | 44250 | 44200 | 17 |
| 417 | 20240718 | 120600 | 6993904700 | 44200 | 44250 | 44250 | 44200 | 26 |
| 418 | 20240718 | 120500 | 6992755200 | 44200 | 44250 | 44250 | 44200 | 263 |
| 419 | 20240718 | 120400 | 6981130450 | 44250 | 44250 | 44250 | 44250 | 13 |
| 420 | 20240718 | 120300 | 6980555200 | 44250 | 44250 | 44250 | 44250 | 248 |
| 421 | 20240718 | 120200 | 6969581200 | 44300 | 44300 | 44300 | 44250 | 26 |
| 422 | 20240718 | 120100 | 6968429850 | 44300 | 44300 | 44300 | 44250 | 154 |
| 423 | 20240718 | 120000 | 6961608350 | 44300 | 44300 | 44300 | 44300 | 12 |
| 424 | 20240718 | 115900 | 6961076750 | 44300 | 44300 | 44300 | 44250 | 140 |
| 425 | 20240718 | 115800 | 6954875600 | 44350 | 44300 | 44350 | 44200 | 131 |
| 426 | 20240718 | 115700 | 6949078850 | 44350 | 44400 | 44400 | 44350 | 6 |
| 427 | 20240718 | 115600 | 6948812650 | 44350 | 44400 | 44400 | 44350 | 107 |
| 428 | 20240718 | 115500 | 6944064300 | 44550 | 44500 | 44550 | 44500 | 103 |
| 429 | 20240718 | 115400 | 6939478400 | 44450 | 44500 | 44500 | 44350 | 658 |
| 430 | 20240718 | 115300 | 6910229200 | 44400 | 44450 | 44450 | 44300 | 1160 |
| 431 | 20240718 | 115200 | 6858743500 | 44400 | 44300 | 44400 | 44250 | 718 |
| 432 | 20240718 | 115100 | 6826912400 | 44250 | 44300 | 44350 | 44250 | 281 |
| 433 | 20240718 | 115000 | 6814466700 | 44300 | 44300 | 44300 | 44250 | 194 |
| 434 | 20240718 | 114900 | 6805873950 | 44300 | 44300 | 44300 | 44300 | 261 |
| 435 | 20240718 | 114800 | 6794311650 | 44300 | 44250 | 44300 | 44250 | 285 |
| 436 | 20240718 | 114700 | 6781697400 | 44250 | 44250 | 44250 | 44250 | 0 |
| 437 | 20240718 | 114600 | 6781697400 | 44250 | 44250 | 44250 | 44250 | 49 |
| 438 | 20240718 | 114500 | 6779529150 | 44300 | 44250 | 44300 | 44250 | 29 |
| 439 | 20240718 | 114400 | 6778245500 | 44250 | 44200 | 44250 | 44200 | 214 |
| 440 | 20240718 | 114300 | 6768785850 | 44200 | 44250 | 44300 | 44200 | 25 |
| 441 | 20240718 | 114200 | 6767679600 | 44300 | 44200 | 44300 | 44150 | 223 |
| 442 | 20240718 | 114100 | 6757819300 | 44200 | 44200 | 44200 | 44200 | 40 |
| 443 | 20240718 | 114000 | 6756051300 | 44300 | 44350 | 44350 | 44150 | 319 |
| 444 | 20240718 | 113900 | 6741924150 | 44350 | 44150 | 44400 | 44150 | 870 |
| 445 | 20240718 | 113800 | 6703365050 | 44150 | 44150 | 44150 | 44150 | 339 |
| 446 | 20240718 | 113700 | 6688398200 | 44100 | 44150 | 44200 | 44100 | 435 |
| 447 | 20240718 | 113600 | 6669193900 | 44200 | 44200 | 44200 | 44150 | 125 |
| 448 | 20240718 | 113500 | 6663669450 | 44200 | 44200 | 44200 | 44200 | 27 |
| 449 | 20240718 | 113400 | 6662476050 | 44200 | 44300 | 44300 | 44150 | 79 |
| 450 | 20240718 | 113300 | 6658983850 | 44250 | 44250 | 44300 | 44150 | 21 |
| 451 | 20240718 | 113200 | 6658055100 | 44250 | 44250 | 44250 | 44150 | 37 |
| 452 | 20240718 | 113100 | 6656418850 | 44250 | 44500 | 44500 | 44200 | 914 |
| 453 | 20240718 | 113000 | 6615805400 | 44450 | 44300 | 44500 | 44200 | 1160 |
| 454 | 20240718 | 112900 | 6564292950 | 44400 | 44200 | 44450 | 43950 | 1442 |
| 455 | 20240718 | 112800 | 6500545150 | 44200 | 44250 | 44300 | 44200 | 354 |
| 456 | 20240718 | 112700 | 6484890350 | 44250 | 44200 | 44250 | 44150 | 280 |
| 457 | 20240718 | 112600 | 6472514950 | 44200 | 44150 | 44200 | 44150 | 135 |
| 458 | 20240718 | 112500 | 6466553600 | 44100 | 44100 | 44100 | 44050 | 132 |
| 459 | 20240718 | 112400 | 6460738400 | 44100 | 44100 | 44150 | 44100 | 53 |
| 460 | 20240718 | 112300 | 6458400000 | 44000 | 43950 | 44000 | 43900 | 382 |
| 461 | 20240718 | 112200 | 6441606650 | 43950 | 43950 | 43950 | 43900 | 134 |
| 462 | 20240718 | 112100 | 6435722750 | 43900 | 43900 | 43900 | 43850 | 954 |
| 463 | 20240718 | 112000 | 6393842750 | 43900 | 43900 | 43950 | 43850 | 198 |
| 464 | 20240718 | 111900 | 6385149750 | 43900 | 43950 | 43950 | 43900 | 2255 |
| 465 | 20240718 | 111800 | 6286154050 | 43950 | 43900 | 43950 | 43900 | 251 |
| 466 | 20240718 | 111700 | 6275131350 | 43950 | 43950 | 43950 | 43900 | 657 |
| 467 | 20240718 | 111600 | 6246266550 | 43900 | 44000 | 44000 | 43900 | 3228 |
| 468 | 20240718 | 111500 | 6104516400 | 44000 | 44050 | 44100 | 44000 | 2059 |
| 469 | 20240718 | 111400 | 6013902650 | 44000 | 44050 | 44050 | 44000 | 184 |
| 470 | 20240718 | 111300 | 6005805850 | 44000 | 44050 | 44100 | 44000 | 428 |
| 471 | 20240718 | 111200 | 5986947350 | 44000 | 44050 | 44100 | 44000 | 957 |
| 472 | 20240718 | 111100 | 5944838450 | 44050 | 44100 | 44100 | 44000 | 2821 |
| 473 | 20240718 | 111000 | 5820602850 | 44100 | 44150 | 44150 | 44100 | 234 |
| 474 | 20240718 | 110900 | 5810279100 | 44150 | 44100 | 44150 | 44100 | 101 |
| 475 | 20240718 | 110800 | 5805822500 | 44150 | 44150 | 44150 | 44100 | 130 |
| 476 | 20240718 | 110700 | 5800088900 | 44150 | 44150 | 44150 | 44150 | 123 |
| 477 | 20240718 | 110600 | 5794658450 | 44150 | 44150 | 44150 | 44100 | 293 |
| 478 | 20240718 | 110500 | 5781733700 | 44150 | 44150 | 44150 | 44100 | 630 |
| 479 | 20240718 | 110400 | 5753949750 | 44100 | 44200 | 44350 | 44100 | 1934 |
| 480 | 20240718 | 110300 | 5668437650 | 44200 | 44150 | 44200 | 44150 | 354 |
| 481 | 20240718 | 110200 | 5652802400 | 44150 | 44200 | 44200 | 44150 | 15 |
| 482 | 20240718 | 110100 | 5652139450 | 44150 | 44150 | 44200 | 44100 | 240 |
| 483 | 20240718 | 110000 | 5641539200 | 44200 | 44200 | 44250 | 44150 | 213 |
| 484 | 20240718 | 105900 | 5632125450 | 44200 | 44150 | 44200 | 44150 | 205 |
| 485 | 20240718 | 105800 | 5623074450 | 44200 | 44200 | 44200 | 44150 | 163 |
| 486 | 20240718 | 105700 | 5615869950 | 44150 | 44200 | 44350 | 44150 | 1585 |
| 487 | 20240718 | 105600 | 5545758750 | 44200 | 44150 | 44200 | 44100 | 224 |
| 488 | 20240718 | 105500 | 5535865150 | 44100 | 44100 | 44250 | 44000 | 4011 |
| 489 | 20240718 | 105400 | 5358964150 | 44100 | 44400 | 44400 | 44100 | 3118 |
| 490 | 20240718 | 105300 | 5221347750 | 44400 | 44400 | 44400 | 44200 | 5731 |
| 491 | 20240718 | 105200 | 4967569100 | 44400 | 44400 | 44400 | 44350 | 559 |
| 492 | 20240718 | 105100 | 4942756500 | 44400 | 44400 | 44450 | 44400 | 479 |
| 493 | 20240718 | 105000 | 4921486100 | 44400 | 44450 | 44450 | 44400 | 137 |
| 494 | 20240718 | 104900 | 4915400250 | 44450 | 44450 | 44450 | 44450 | 114 |
| 495 | 20240718 | 104800 | 4910332950 | 44500 | 44450 | 44500 | 44400 | 313 |
| 496 | 20240718 | 104700 | 4896423450 | 44450 | 44450 | 44450 | 44400 | 146 |
| 497 | 20240718 | 104600 | 4889934600 | 44450 | 44450 | 44450 | 44400 | 296 |
| 498 | 20240718 | 104500 | 4876790850 | 44450 | 44550 | 44600 | 44400 | 3099 |
| 499 | 20240718 | 104400 | 4738894750 | 44550 | 44600 | 44600 | 44550 | 185 |
| 500 | 20240718 | 104300 | 4730652400 | 44550 | 44600 | 44600 | 44550 | 85 |
| 501 | 20240718 | 104200 | 4726864600 | 44600 | 44550 | 44600 | 44550 | 101 |
| 502 | 20240718 | 104100 | 4722361500 | 44550 | 44600 | 44600 | 44550 | 368 |
| 503 | 20240718 | 104000 | 4705955800 | 44600 | 44600 | 44600 | 44550 | 392 |
| 504 | 20240718 | 103900 | 4688478250 | 44600 | 44600 | 44600 | 44550 | 320 |
| 505 | 20240718 | 103800 | 4674211900 | 44600 | 44600 | 44600 | 44550 | 363 |
| 506 | 20240718 | 103700 | 4658026050 | 44600 | 44600 | 44600 | 44550 | 224 |
| 507 | 20240718 | 103600 | 4648044250 | 44550 | 44550 | 44600 | 44550 | 399 |
| 508 | 20240718 | 103500 | 4630265950 | 44500 | 44500 | 44500 | 44500 | 297 |
| 509 | 20240718 | 103400 | 4617049450 | 44500 | 44550 | 44550 | 44500 | 481 |
| 510 | 20240718 | 103300 | 4595631300 | 44550 | 44550 | 44550 | 44500 | 202 |
| 511 | 20240718 | 103200 | 4586632300 | 44550 | 44450 | 44550 | 44450 | 353 |
| 512 | 20240718 | 103100 | 4570925550 | 44500 | 44500 | 44500 | 44500 | 11 |
| 513 | 20240718 | 103000 | 4570436050 | 44500 | 44400 | 44500 | 44400 | 281 |
| 514 | 20240718 | 102900 | 4557945050 | 44400 | 44400 | 44450 | 44400 | 614 |
| 515 | 20240718 | 102800 | 4530660400 | 44400 | 44400 | 44450 | 44400 | 191 |
| 516 | 20240718 | 102700 | 4522178850 | 44350 | 44500 | 44500 | 44350 | 384 |
| 517 | 20240718 | 102600 | 4505131450 | 44500 | 44550 | 44550 | 44450 | 330 |
| 518 | 20240718 | 102500 | 4490443050 | 44500 | 44450 | 44500 | 44450 | 390 |
| 519 | 20240718 | 102400 | 4473098100 | 44400 | 44350 | 44400 | 44350 | 970 |
| 520 | 20240718 | 102300 | 4430075250 | 44350 | 44300 | 44350 | 44300 | 69 |
| 521 | 20240718 | 102200 | 4427018350 | 44300 | 44350 | 44400 | 44300 | 414 |
| 522 | 20240718 | 102100 | 4408673150 | 44350 | 44400 | 44400 | 44350 | 206 |
| 523 | 20240718 | 102000 | 4399536800 | 44350 | 44400 | 44400 | 44350 | 444 |
| 524 | 20240718 | 101900 | 4379843650 | 44350 | 44400 | 44400 | 44300 | 1477 |
| 525 | 20240718 | 101800 | 4314341900 | 44450 | 44450 | 44450 | 44400 | 385 |
| 526 | 20240718 | 101700 | 4297228800 | 44450 | 44400 | 44550 | 44350 | 817 |
| 527 | 20240718 | 101600 | 4260982200 | 44400 | 44450 | 44550 | 44350 | 3656 |
| 528 | 20240718 | 101500 | 4098485250 | 44450 | 44550 | 44600 | 44400 | 2624 |
| 529 | 20240718 | 101400 | 3981761100 | 44550 | 44750 | 44750 | 44550 | 6485 |
| 530 | 20240718 | 101300 | 3691868450 | 44800 | 44800 | 44800 | 44750 | 766 |
| 531 | 20240718 | 101200 | 3657560200 | 44850 | 44850 | 44850 | 44850 | 7 |
| 532 | 20240718 | 101100 | 3657246250 | 44800 | 44850 | 44850 | 44800 | 367 |
| 533 | 20240718 | 101000 | 3640803800 | 44800 | 44900 | 44900 | 44800 | 617 |
| 534 | 20240718 | 100900 | 3613108200 | 44900 | 44900 | 44900 | 44900 | 18 |
| 535 | 20240718 | 100800 | 3612300000 | 44950 | 44950 | 44950 | 44900 | 145 |
| 536 | 20240718 | 100700 | 3605783200 | 45000 | 44950 | 45000 | 44900 | 180 |
| 537 | 20240718 | 100600 | 3597688300 | 44950 | 44950 | 44950 | 44950 | 55 |
| 538 | 20240718 | 100500 | 3595216050 | 45000 | 44950 | 45000 | 44900 | 333 |
| 539 | 20240718 | 100400 | 3580247300 | 44950 | 44950 | 45000 | 44950 | 178 |
| 540 | 20240718 | 100300 | 3572246100 | 45050 | 45000 | 45050 | 44950 | 523 |
| 541 | 20240718 | 100200 | 3548711600 | 45050 | 45100 | 45100 | 45050 | 45 |
| 542 | 20240718 | 100100 | 3546684300 | 45100 | 44950 | 45150 | 44850 | 1824 |
| 543 | 20240718 | 100000 | 3464610000 | 44950 | 44950 | 44950 | 44900 | 444 |
| 544 | 20240718 | 095900 | 3444658250 | 45000 | 45000 | 45000 | 44950 | 40 |
| 545 | 20240718 | 095800 | 3442859800 | 44950 | 44950 | 45000 | 44950 | 181 |
| 546 | 20240718 | 095700 | 3434722550 | 45000 | 45000 | 45000 | 45000 | 358 |
| 547 | 20240718 | 095600 | 3418612550 | 45000 | 45050 | 45050 | 45000 | 183 |
| 548 | 20240718 | 095500 | 3410369000 | 45050 | 45100 | 45100 | 45050 | 355 |
| 549 | 20240718 | 095400 | 3394366100 | 45100 | 45000 | 45100 | 44950 | 793 |
| 550 | 20240718 | 095300 | 3358663400 | 45000 | 45000 | 45050 | 44950 | 94 |
| 551 | 20240718 | 095200 | 3354433650 | 44850 | 44800 | 45100 | 44800 | 526 |
| 552 | 20240718 | 095100 | 3330766100 | 44800 | 44850 | 44850 | 44750 | 704 |
| 553 | 20240718 | 095000 | 3299230600 | 44850 | 44900 | 45000 | 44800 | 424 |
| 554 | 20240718 | 094900 | 3280216050 | 44950 | 44900 | 44950 | 44800 | 1532 |
| 555 | 20240718 | 094800 | 3211502950 | 44950 | 44900 | 44950 | 44900 | 99 |
| 556 | 20240718 | 094700 | 3207057800 | 44900 | 45000 | 45000 | 44850 | 7541 |
| 557 | 20240718 | 094600 | 2868035600 | 44950 | 45000 | 45000 | 44950 | 879 |
| 558 | 20240718 | 094500 | 2828481100 | 44950 | 45100 | 45100 | 44950 | 730 |
| 559 | 20240718 | 094400 | 2795626850 | 45000 | 45100 | 45150 | 45000 | 704 |
| 560 | 20240718 | 094300 | 2763900900 | 45150 | 45150 | 45150 | 44950 | 99 |
| 561 | 20240718 | 094200 | 2759438350 | 45150 | 45100 | 45150 | 44900 | 3281 |
| 562 | 20240718 | 094100 | 2611522600 | 45100 | 44950 | 45200 | 44900 | 3496 |
| 563 | 20240718 | 094000 | 2454224000 | 45000 | 44900 | 45000 | 44900 | 550 |
| 564 | 20240718 | 093900 | 2429510900 | 44850 | 44900 | 44900 | 44850 | 336 |
| 565 | 20240718 | 093800 | 2414439800 | 44900 | 44900 | 44950 | 44900 | 309 |
| 566 | 20240718 | 093700 | 2400564200 | 44950 | 44900 | 44950 | 44900 | 161 |
| 567 | 20240718 | 093600 | 2393329800 | 45000 | 44900 | 45000 | 44850 | 882 |
| 568 | 20240718 | 093500 | 2353738800 | 44900 | 44900 | 44900 | 44850 | 314 |
| 569 | 20240718 | 093400 | 2339642750 | 44900 | 44850 | 44900 | 44800 | 297 |
| 570 | 20240718 | 093300 | 2326328150 | 44850 | 44850 | 44850 | 44800 | 224 |
| 571 | 20240718 | 093200 | 2316283700 | 44800 | 44900 | 45000 | 44800 | 478 |
| 572 | 20240718 | 093100 | 2294854200 | 44850 | 45000 | 45150 | 44800 | 3880 |
| 573 | 20240718 | 093000 | 2120439650 | 44900 | 45000 | 45000 | 44900 | 3143 |
| 574 | 20240718 | 092900 | 1979269200 | 44950 | 45150 | 45150 | 44950 | 1725 |
| 575 | 20240718 | 092800 | 1901619750 | 45100 | 45250 | 45250 | 45050 | 4022 |
| 576 | 20240718 | 092700 | 1720030400 | 45250 | 45300 | 45300 | 45200 | 553 |
| 577 | 20240718 | 092600 | 1695017600 | 45200 | 45250 | 45350 | 45200 | 641 |
| 578 | 20240718 | 092500 | 1666028750 | 45350 | 45300 | 45350 | 45250 | 573 |
| 579 | 20240718 | 092400 | 1640082500 | 45250 | 45300 | 45350 | 45250 | 547 |
| 580 | 20240718 | 092300 | 1615319300 | 45300 | 45400 | 45400 | 45300 | 209 |
| 581 | 20240718 | 092200 | 1605844300 | 45400 | 45450 | 45450 | 45350 | 224 |
| 582 | 20240718 | 092100 | 1595676200 | 45400 | 45400 | 45450 | 45350 | 574 |
| 583 | 20240718 | 092000 | 1569627800 | 45400 | 45500 | 45500 | 45300 | 2562 |
| 584 | 20240718 | 091900 | 1453214800 | 45450 | 45550 | 45550 | 45400 | 534 |
| 585 | 20240718 | 091800 | 1428930050 | 45550 | 45600 | 45600 | 45450 | 578 |
| 586 | 20240718 | 091700 | 1402621950 | 45550 | 45550 | 45600 | 45450 | 311 |
| 587 | 20240718 | 091600 | 1388462050 | 45400 | 45350 | 45700 | 45300 | 2986 |
| 588 | 20240718 | 091500 | 1252714750 | 45350 | 45600 | 45600 | 45250 | 2215 |
| 589 | 20240718 | 091400 | 1152069750 | 45600 | 45600 | 45600 | 45400 | 1766 |
| 590 | 20240718 | 091300 | 1071604350 | 45450 | 45450 | 45500 | 45450 | 1296 |
| 591 | 20240718 | 091200 | 1012649100 | 45450 | 45550 | 45550 | 45450 | 542 |
| 592 | 20240718 | 091100 | 987993450 | 45600 | 45450 | 45600 | 45400 | 1071 |
| 593 | 20240718 | 091000 | 939295300 | 45450 | 45250 | 45450 | 45150 | 1188 |
| 594 | 20240718 | 090900 | 885473250 | 45350 | 45400 | 45400 | 45200 | 975 |
| 595 | 20240718 | 090800 | 841374500 | 45400 | 45450 | 45500 | 45200 | 2772 |
| 596 | 20240718 | 090700 | 715739250 | 45350 | 45350 | 45550 | 45250 | 1691 |
| 597 | 20240718 | 090600 | 639011300 | 45300 | 45450 | 45450 | 45250 | 1673 |
| 598 | 20240718 | 090500 | 563142100 | 45450 | 45650 | 45700 | 45400 | 2608 |
| 599 | 20240718 | 090400 | 444374000 | 45700 | 45850 | 45900 | 45600 | 1203 |
| 600 | 20240718 | 090300 | 389327300 | 45850 | 45750 | 46100 | 45750 | 1487 |
| 601 | 20240718 | 090200 | 320997550 | 45750 | 45700 | 45850 | 45550 | 989 |
| 602 | 20240718 | 090100 | 275775800 | 45550 | 46300 | 46600 | 45550 | 3306 |
| 603 | 20240718 | 090000 | 123644900 | 46650 | 46500 | 46700 | 46300 | 2661 |