32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240723 | 190200 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 3527 |
| 3 | 20240723 | 190100 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 4 | 20240723 | 190000 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 5 | 20240723 | 185900 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 6 | 20240723 | 185800 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 7 | 20240723 | 185700 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 8 | 20240723 | 185600 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 9 | 20240723 | 185500 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 10 | 20240723 | 185400 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 11 | 20240723 | 185300 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 12 | 20240723 | 185200 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 13 | 20240723 | 185100 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 14 | 20240723 | 185000 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 15 | 20240723 | 184900 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 16 | 20240723 | 184800 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 17 | 20240723 | 184700 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 18 | 20240723 | 184600 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 19 | 20240723 | 184500 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 20 | 20240723 | 184400 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 21 | 20240723 | 184300 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 22 | 20240723 | 184200 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 23 | 20240723 | 184100 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 24 | 20240723 | 184000 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 25 | 20240723 | 183900 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 26 | 20240723 | 183800 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 27 | 20240723 | 183700 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 28 | 20240723 | 183600 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 29 | 20240723 | 183500 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 30 | 20240723 | 183400 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 31 | 20240723 | 183300 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 32 | 20240723 | 183200 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 3527 |
| 33 | 20240723 | 183100 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 34 | 20240723 | 183000 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 35 | 20240723 | 182900 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 36 | 20240723 | 182800 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 37 | 20240723 | 182700 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 38 | 20240723 | 182600 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 39 | 20240723 | 182500 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 40 | 20240723 | 182400 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 41 | 20240723 | 182300 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 42 | 20240723 | 182200 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 43 | 20240723 | 182100 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 44 | 20240723 | 182000 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 45 | 20240723 | 181900 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 46 | 20240723 | 181800 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 47 | 20240723 | 181700 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 48 | 20240723 | 181600 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 49 | 20240723 | 181500 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 50 | 20240723 | 181400 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 51 | 20240723 | 181300 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 52 | 20240723 | 181200 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 53 | 20240723 | 181100 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 54 | 20240723 | 181000 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 55 | 20240723 | 180900 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 56 | 20240723 | 180800 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 57 | 20240723 | 180700 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 58 | 20240723 | 180600 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 59 | 20240723 | 180500 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 60 | 20240723 | 180400 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 61 | 20240723 | 180300 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 62 | 20240723 | 180200 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 3527 |
| 63 | 20240723 | 180100 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 64 | 20240723 | 180000 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 65 | 20240723 | 175900 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 66 | 20240723 | 175800 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 67 | 20240723 | 175700 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 68 | 20240723 | 175600 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 69 | 20240723 | 175500 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 70 | 20240723 | 175400 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 71 | 20240723 | 175300 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 72 | 20240723 | 175200 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 73 | 20240723 | 175100 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 74 | 20240723 | 175000 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 75 | 20240723 | 174900 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 76 | 20240723 | 174800 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 77 | 20240723 | 174700 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 78 | 20240723 | 174600 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 79 | 20240723 | 174500 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 80 | 20240723 | 174400 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 81 | 20240723 | 174300 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 82 | 20240723 | 174200 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 83 | 20240723 | 174100 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 84 | 20240723 | 174000 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 85 | 20240723 | 173900 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 86 | 20240723 | 173800 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 87 | 20240723 | 173700 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 88 | 20240723 | 173600 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 89 | 20240723 | 173500 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 90 | 20240723 | 173400 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 91 | 20240723 | 173300 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 92 | 20240723 | 173200 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 3527 |
| 93 | 20240723 | 173100 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 94 | 20240723 | 173000 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 95 | 20240723 | 172900 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 96 | 20240723 | 172800 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 97 | 20240723 | 172700 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 98 | 20240723 | 172600 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 99 | 20240723 | 172500 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 100 | 20240723 | 172400 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 101 | 20240723 | 172300 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 102 | 20240723 | 172200 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 103 | 20240723 | 172100 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 104 | 20240723 | 172000 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 105 | 20240723 | 171900 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 106 | 20240723 | 171800 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 107 | 20240723 | 171700 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 108 | 20240723 | 171600 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 109 | 20240723 | 171500 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 110 | 20240723 | 171400 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 111 | 20240723 | 171300 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 112 | 20240723 | 171200 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 113 | 20240723 | 171100 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 114 | 20240723 | 171000 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 115 | 20240723 | 170900 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 116 | 20240723 | 170800 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 117 | 20240723 | 170700 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 118 | 20240723 | 170600 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 119 | 20240723 | 170500 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 120 | 20240723 | 170400 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 121 | 20240723 | 170300 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 122 | 20240723 | 170200 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 3527 |
| 123 | 20240723 | 170100 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 124 | 20240723 | 170000 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 125 | 20240723 | 165900 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 126 | 20240723 | 165800 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 127 | 20240723 | 165700 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 128 | 20240723 | 165600 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 129 | 20240723 | 165500 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 130 | 20240723 | 165400 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 131 | 20240723 | 165300 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 132 | 20240723 | 165200 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 133 | 20240723 | 165100 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 134 | 20240723 | 165000 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 135 | 20240723 | 164900 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 136 | 20240723 | 164800 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 137 | 20240723 | 164700 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 138 | 20240723 | 164600 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 139 | 20240723 | 164500 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 140 | 20240723 | 164400 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 141 | 20240723 | 164300 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 142 | 20240723 | 164200 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 143 | 20240723 | 164100 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 144 | 20240723 | 164000 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 145 | 20240723 | 163900 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 146 | 20240723 | 163800 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 147 | 20240723 | 163700 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 148 | 20240723 | 163600 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 149 | 20240723 | 163500 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 150 | 20240723 | 163400 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 151 | 20240723 | 163300 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 152 | 20240723 | 163200 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 3527 |
| 153 | 20240723 | 163100 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 154 | 20240723 | 163000 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 155 | 20240723 | 162900 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 156 | 20240723 | 162800 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 157 | 20240723 | 162700 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 158 | 20240723 | 162600 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 159 | 20240723 | 162500 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 160 | 20240723 | 162400 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 161 | 20240723 | 162300 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 162 | 20240723 | 162200 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 163 | 20240723 | 162100 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 164 | 20240723 | 162000 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 165 | 20240723 | 161900 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 166 | 20240723 | 161800 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 167 | 20240723 | 161700 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 168 | 20240723 | 161600 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 169 | 20240723 | 161500 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 170 | 20240723 | 161400 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 171 | 20240723 | 161300 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 172 | 20240723 | 161200 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 173 | 20240723 | 161100 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 174 | 20240723 | 161000 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 175 | 20240723 | 160900 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 176 | 20240723 | 160800 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 177 | 20240723 | 160700 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 178 | 20240723 | 160600 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 179 | 20240723 | 160500 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 180 | 20240723 | 160400 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 181 | 20240723 | 160300 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 182 | 20240723 | 160200 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 3527 |
| 183 | 20240723 | 160100 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 184 | 20240723 | 160000 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 185 | 20240723 | 155900 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 186 | 20240723 | 155800 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 187 | 20240723 | 155700 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 188 | 20240723 | 155600 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 189 | 20240723 | 155500 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 190 | 20240723 | 155400 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 191 | 20240723 | 155300 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 192 | 20240723 | 155200 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 193 | 20240723 | 155100 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 194 | 20240723 | 155000 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 195 | 20240723 | 154900 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 196 | 20240723 | 154800 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 197 | 20240723 | 154700 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 198 | 20240723 | 154600 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 199 | 20240723 | 154500 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 200 | 20240723 | 154400 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 201 | 20240723 | 154300 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 202 | 20240723 | 154200 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 203 | 20240723 | 154100 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 204 | 20240723 | 154000 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 205 | 20240723 | 153900 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 206 | 20240723 | 153800 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 207 | 20240723 | 153700 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 208 | 20240723 | 153600 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 209 | 20240723 | 153500 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 210 | 20240723 | 153400 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 211 | 20240723 | 153300 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 212 | 20240723 | 153200 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 3527 |
| 213 | 20240723 | 153100 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 0 |
| 214 | 20240723 | 153000 | 2834968950 | 43250 | 43250 | 43250 | 43250 | 3527 |
| 215 | 20240723 | 152900 | 2682426200 | 43350 | 43350 | 43350 | 43350 | 0 |
| 216 | 20240723 | 152800 | 2682426200 | 43350 | 43350 | 43350 | 43350 | 0 |
| 217 | 20240723 | 152700 | 2682426200 | 43350 | 43350 | 43350 | 43350 | 0 |
| 218 | 20240723 | 152600 | 2682426200 | 43350 | 43350 | 43350 | 43350 | 0 |
| 219 | 20240723 | 152500 | 2682426200 | 43350 | 43350 | 43350 | 43350 | 0 |
| 220 | 20240723 | 152400 | 2682426200 | 43350 | 43350 | 43350 | 43350 | 0 |
| 221 | 20240723 | 152300 | 2682426200 | 43350 | 43350 | 43350 | 43350 | 0 |
| 222 | 20240723 | 152200 | 2682426200 | 43350 | 43350 | 43350 | 43350 | 0 |
| 223 | 20240723 | 152100 | 2682426200 | 43350 | 43350 | 43350 | 43350 | 0 |
| 224 | 20240723 | 152000 | 2682426200 | 43350 | 43350 | 43350 | 43350 | 0 |
| 225 | 20240723 | 151900 | 2682426200 | 43350 | 43350 | 43400 | 43300 | 284 |
| 226 | 20240723 | 151800 | 2670120600 | 43300 | 43450 | 43450 | 43300 | 851 |
| 227 | 20240723 | 151700 | 2633227900 | 43400 | 43450 | 43450 | 43400 | 99 |
| 228 | 20240723 | 151600 | 2628928650 | 43400 | 43400 | 43450 | 43350 | 349 |
| 229 | 20240723 | 151500 | 2613793000 | 43400 | 43350 | 43400 | 43350 | 129 |
| 230 | 20240723 | 151400 | 2608194550 | 43350 | 43400 | 43450 | 43350 | 419 |
| 231 | 20240723 | 151300 | 2590011250 | 43400 | 43400 | 43450 | 43400 | 66 |
| 232 | 20240723 | 151200 | 2587144300 | 43400 | 43450 | 43450 | 43400 | 656 |
| 233 | 20240723 | 151100 | 2558660400 | 43450 | 43450 | 43500 | 43450 | 242 |
| 234 | 20240723 | 151000 | 2548135350 | 43450 | 43450 | 43450 | 43450 | 36 |
| 235 | 20240723 | 150900 | 2546571150 | 43450 | 43450 | 43500 | 43450 | 104 |
| 236 | 20240723 | 150800 | 2542047800 | 43400 | 43450 | 43450 | 43400 | 314 |
| 237 | 20240723 | 150700 | 2528406700 | 43400 | 43400 | 43450 | 43400 | 50 |
| 238 | 20240723 | 150600 | 2526236450 | 43400 | 43400 | 43400 | 43400 | 8 |
| 239 | 20240723 | 150500 | 2525889250 | 43400 | 43400 | 43450 | 43400 | 52 |
| 240 | 20240723 | 150400 | 2523629950 | 43450 | 43400 | 43450 | 43400 | 11 |
| 241 | 20240723 | 150300 | 2523152150 | 43400 | 43450 | 43450 | 43400 | 474 |
| 242 | 20240723 | 150200 | 2502560950 | 43450 | 43450 | 43450 | 43450 | 3 |
| 243 | 20240723 | 150100 | 2502430600 | 43450 | 43450 | 43500 | 43450 | 18 |
| 244 | 20240723 | 150000 | 2501648400 | 43450 | 43450 | 43450 | 43450 | 10 |
| 245 | 20240723 | 145900 | 2501213900 | 43500 | 43450 | 43500 | 43450 | 56 |
| 246 | 20240723 | 145800 | 2498780050 | 43450 | 43400 | 43450 | 43400 | 3 |
| 247 | 20240723 | 145700 | 2498649750 | 43400 | 43450 | 43450 | 43400 | 184 |
| 248 | 20240723 | 145600 | 2490662950 | 43450 | 43500 | 43500 | 43450 | 2 |
| 249 | 20240723 | 145500 | 2490576000 | 43450 | 43500 | 43650 | 43450 | 52 |
| 250 | 20240723 | 145400 | 2488308550 | 43450 | 43450 | 43450 | 43400 | 99 |
| 251 | 20240723 | 145300 | 2484007350 | 43400 | 43450 | 43450 | 43400 | 53 |
| 252 | 20240723 | 145200 | 2481704600 | 43400 | 43400 | 43450 | 43400 | 54 |
| 253 | 20240723 | 145100 | 2479360000 | 43400 | 43500 | 43550 | 43400 | 2077 |
| 254 | 20240723 | 145000 | 2389031500 | 43500 | 43550 | 43550 | 43500 | 37 |
| 255 | 20240723 | 144900 | 2387420350 | 43550 | 43500 | 43550 | 43500 | 24 |
| 256 | 20240723 | 144800 | 2386375250 | 43550 | 43500 | 43550 | 43500 | 14 |
| 257 | 20240723 | 144700 | 2385765950 | 43500 | 43550 | 43550 | 43500 | 53 |
| 258 | 20240723 | 144600 | 2383457900 | 43500 | 43500 | 43550 | 43500 | 7 |
| 259 | 20240723 | 144500 | 2383153250 | 43500 | 43550 | 43550 | 43500 | 553 |
| 260 | 20240723 | 144400 | 2359072050 | 43550 | 43550 | 43550 | 43550 | 23 |
| 261 | 20240723 | 144300 | 2358070400 | 43600 | 43550 | 43600 | 43550 | 53 |
| 262 | 20240723 | 144200 | 2355759750 | 43550 | 43550 | 43550 | 43550 | 6 |
| 263 | 20240723 | 144100 | 2355498450 | 43600 | 43600 | 43600 | 43600 | 30 |
| 264 | 20240723 | 144000 | 2354190450 | 43600 | 43600 | 43600 | 43600 | 50 |
| 265 | 20240723 | 143900 | 2352010450 | 43550 | 43550 | 43550 | 43550 | 46 |
| 266 | 20240723 | 143800 | 2350007150 | 43550 | 43600 | 43600 | 43550 | 351 |
| 267 | 20240723 | 143700 | 2334720700 | 43600 | 43600 | 43600 | 43550 | 133 |
| 268 | 20240723 | 143600 | 2328922000 | 43600 | 43550 | 43600 | 43550 | 57 |
| 269 | 20240723 | 143500 | 2326437150 | 43600 | 43550 | 43600 | 43550 | 178 |
| 270 | 20240723 | 143400 | 2318679800 | 43600 | 43600 | 43600 | 43600 | 1 |
| 271 | 20240723 | 143300 | 2318636200 | 43550 | 43550 | 43550 | 43550 | 1 |
| 272 | 20240723 | 143200 | 2318592650 | 43600 | 43600 | 43600 | 43600 | 54 |
| 273 | 20240723 | 143100 | 2316238250 | 43600 | 43600 | 43600 | 43550 | 364 |
| 274 | 20240723 | 143000 | 2300373700 | 43550 | 43550 | 43550 | 43550 | 139 |
| 275 | 20240723 | 142900 | 2294320250 | 43600 | 43600 | 43600 | 43550 | 5 |
| 276 | 20240723 | 142800 | 2294102300 | 43600 | 43600 | 43600 | 43600 | 51 |
| 277 | 20240723 | 142700 | 2291878700 | 43550 | 43550 | 43550 | 43550 | 3 |
| 278 | 20240723 | 142600 | 2291748050 | 43600 | 43600 | 43600 | 43600 | 72 |
| 279 | 20240723 | 142500 | 2288608850 | 43600 | 43600 | 43600 | 43600 | 50 |
| 280 | 20240723 | 142400 | 2286428850 | 43600 | 43550 | 43600 | 43550 | 10 |
| 281 | 20240723 | 142300 | 2285993150 | 43600 | 43600 | 43600 | 43550 | 22 |
| 282 | 20240723 | 142200 | 2285034000 | 43600 | 43600 | 43600 | 43600 | 1 |
| 283 | 20240723 | 142100 | 2284990400 | 43550 | 43600 | 43600 | 43550 | 75 |
| 284 | 20240723 | 142000 | 2281721600 | 43550 | 43600 | 43600 | 43550 | 5 |
| 285 | 20240723 | 141900 | 2281503800 | 43600 | 43600 | 43600 | 43600 | 75 |
| 286 | 20240723 | 141800 | 2278233800 | 43600 | 43600 | 43600 | 43550 | 20 |
| 287 | 20240723 | 141700 | 2277362650 | 43600 | 43600 | 43600 | 43600 | 50 |
| 288 | 20240723 | 141600 | 2275182650 | 43550 | 43550 | 43550 | 43550 | 0 |
| 289 | 20240723 | 141500 | 2275182650 | 43550 | 43600 | 43600 | 43550 | 39 |
| 290 | 20240723 | 141400 | 2273484150 | 43600 | 43600 | 43600 | 43550 | 89 |
| 291 | 20240723 | 141300 | 2269604850 | 43550 | 43600 | 43600 | 43550 | 214 |
| 292 | 20240723 | 141200 | 2260284600 | 43550 | 43550 | 43550 | 43550 | 6 |
| 293 | 20240723 | 141100 | 2260023300 | 43550 | 43550 | 43550 | 43550 | 0 |
| 294 | 20240723 | 141000 | 2260023300 | 43550 | 43600 | 43600 | 43550 | 602 |
| 295 | 20240723 | 140900 | 2233803200 | 43600 | 43600 | 43600 | 43550 | 34 |
| 296 | 20240723 | 140800 | 2232322050 | 43600 | 43600 | 43600 | 43600 | 1 |
| 297 | 20240723 | 140700 | 2232278450 | 43550 | 43600 | 43600 | 43550 | 198 |
| 298 | 20240723 | 140600 | 2223647250 | 43600 | 43600 | 43600 | 43550 | 183 |
| 299 | 20240723 | 140500 | 2215670250 | 43550 | 43550 | 43600 | 43550 | 100 |
| 300 | 20240723 | 140400 | 2211312750 | 43550 | 43600 | 43600 | 43550 | 65 |
| 301 | 20240723 | 140300 | 2208479850 | 43550 | 43600 | 43600 | 43550 | 63 |
| 302 | 20240723 | 140200 | 2205733650 | 43550 | 43600 | 43600 | 43550 | 62 |
| 303 | 20240723 | 140100 | 2203031550 | 43550 | 43550 | 43550 | 43550 | 94 |
| 304 | 20240723 | 140000 | 2198937850 | 43600 | 43550 | 43600 | 43550 | 11 |
| 305 | 20240723 | 135900 | 2198458700 | 43600 | 43600 | 43600 | 43550 | 440 |
| 306 | 20240723 | 135800 | 2179294100 | 43650 | 43650 | 43650 | 43650 | 2 |
| 307 | 20240723 | 135700 | 2179206800 | 43700 | 43550 | 43700 | 43550 | 65 |
| 308 | 20240723 | 135600 | 2176370700 | 43650 | 43650 | 43650 | 43650 | 30 |
| 309 | 20240723 | 135500 | 2175061200 | 43650 | 43650 | 43650 | 43550 | 198 |
| 310 | 20240723 | 135400 | 2166426000 | 43700 | 43550 | 43700 | 43550 | 301 |
| 311 | 20240723 | 135300 | 2153295050 | 43600 | 43550 | 43600 | 43550 | 3 |
| 312 | 20240723 | 135200 | 2153164350 | 43550 | 43600 | 43650 | 43550 | 31 |
| 313 | 20240723 | 135100 | 2151812750 | 43550 | 43550 | 43550 | 43500 | 63 |
| 314 | 20240723 | 135000 | 2149071850 | 43550 | 43650 | 43650 | 43500 | 88 |
| 315 | 20240723 | 134900 | 2145239250 | 43650 | 43650 | 43650 | 43650 | 1 |
| 316 | 20240723 | 134800 | 2145195600 | 43650 | 43500 | 43650 | 43500 | 107 |
| 317 | 20240723 | 134700 | 2140534700 | 43550 | 43500 | 43550 | 43500 | 3 |
| 318 | 20240723 | 134600 | 2140404150 | 43500 | 43450 | 43500 | 43450 | 102 |
| 319 | 20240723 | 134500 | 2135967250 | 43450 | 43500 | 43500 | 43450 | 167 |
| 320 | 20240723 | 134400 | 2128702950 | 43500 | 43500 | 43500 | 43500 | 50 |
| 321 | 20240723 | 134300 | 2126527950 | 43500 | 43500 | 43500 | 43500 | 37 |
| 322 | 20240723 | 134200 | 2124918450 | 43450 | 43450 | 43500 | 43450 | 23 |
| 323 | 20240723 | 134100 | 2123918500 | 43450 | 43450 | 43450 | 43450 | 1 |
| 324 | 20240723 | 134000 | 2123875050 | 43500 | 43500 | 43500 | 43500 | 61 |
| 325 | 20240723 | 133900 | 2121221550 | 43500 | 43450 | 43500 | 43450 | 4 |
| 326 | 20240723 | 133800 | 2121047700 | 43500 | 43500 | 43500 | 43500 | 18 |
| 327 | 20240723 | 133700 | 2120264700 | 43500 | 43500 | 43500 | 43450 | 76 |
| 328 | 20240723 | 133600 | 2116959700 | 43500 | 43500 | 43500 | 43450 | 614 |
| 329 | 20240723 | 133500 | 2090258600 | 43600 | 43600 | 43600 | 43600 | 0 |
| 330 | 20240723 | 133400 | 2090258600 | 43600 | 43600 | 43600 | 43600 | 1 |
| 331 | 20240723 | 133300 | 2090215000 | 43600 | 43600 | 43600 | 43500 | 88 |
| 332 | 20240723 | 133200 | 2086384200 | 43500 | 43550 | 43550 | 43500 | 1310 |
| 333 | 20240723 | 133100 | 2029340500 | 43550 | 43650 | 43650 | 43550 | 580 |
| 334 | 20240723 | 133000 | 2004060550 | 43600 | 43600 | 43600 | 43600 | 6 |
| 335 | 20240723 | 132900 | 2003798950 | 43650 | 43650 | 43650 | 43600 | 74 |
| 336 | 20240723 | 132800 | 2000569950 | 43600 | 43650 | 43650 | 43600 | 50 |
| 337 | 20240723 | 132700 | 1998389850 | 43650 | 43600 | 43650 | 43600 | 8 |
| 338 | 20240723 | 132600 | 1998041000 | 43650 | 43700 | 43700 | 43600 | 97 |
| 339 | 20240723 | 132500 | 1993804900 | 43650 | 43750 | 43750 | 43650 | 26 |
| 340 | 20240723 | 132400 | 1992668300 | 43750 | 43650 | 43750 | 43650 | 21 |
| 341 | 20240723 | 132300 | 1991751150 | 43700 | 43700 | 43700 | 43700 | 2 |
| 342 | 20240723 | 132200 | 1991663750 | 43650 | 43700 | 43700 | 43650 | 55 |
| 343 | 20240723 | 132100 | 1989260500 | 43650 | 43650 | 43650 | 43650 | 13 |
| 344 | 20240723 | 132000 | 1988693050 | 43650 | 43750 | 43750 | 43650 | 2 |
| 345 | 20240723 | 131900 | 1988605650 | 43750 | 43750 | 43750 | 43750 | 0 |
| 346 | 20240723 | 131800 | 1988605650 | 43750 | 43650 | 43750 | 43600 | 24 |
| 347 | 20240723 | 131700 | 1987558650 | 43750 | 43750 | 43750 | 43750 | 0 |
| 348 | 20240723 | 131600 | 1987558650 | 43750 | 43750 | 43750 | 43750 | 0 |
| 349 | 20240723 | 131500 | 1987558650 | 43750 | 43650 | 43750 | 43650 | 54 |
| 350 | 20240723 | 131400 | 1985201350 | 43700 | 43750 | 43750 | 43700 | 52 |
| 351 | 20240723 | 131300 | 1982928850 | 43750 | 43750 | 43750 | 43750 | 0 |
| 352 | 20240723 | 131200 | 1982928850 | 43750 | 43650 | 43750 | 43650 | 12 |
| 353 | 20240723 | 131100 | 1982404450 | 43650 | 43700 | 43700 | 43650 | 2 |
| 354 | 20240723 | 131000 | 1982317100 | 43700 | 43700 | 43700 | 43700 | 1 |
| 355 | 20240723 | 130900 | 1982273400 | 43600 | 43600 | 43600 | 43600 | 4 |
| 356 | 20240723 | 130800 | 1982099000 | 43600 | 43600 | 43600 | 43600 | 15 |
| 357 | 20240723 | 130700 | 1981445000 | 43600 | 43600 | 43600 | 43600 | 62 |
| 358 | 20240723 | 130600 | 1978741800 | 43600 | 43600 | 43600 | 43550 | 117 |
| 359 | 20240723 | 130500 | 1973640850 | 43800 | 43650 | 43800 | 43600 | 110 |
| 360 | 20240723 | 130400 | 1968840500 | 43750 | 43850 | 43850 | 43750 | 11 |
| 361 | 20240723 | 130300 | 1968358250 | 43700 | 43600 | 43700 | 43600 | 270 |
| 362 | 20240723 | 130200 | 1956573400 | 43600 | 43650 | 43650 | 43600 | 43 |
| 363 | 20240723 | 130100 | 1954696750 | 43650 | 43650 | 43650 | 43650 | 1 |
| 364 | 20240723 | 130000 | 1954653100 | 43600 | 43650 | 43650 | 43600 | 65 |
| 365 | 20240723 | 125900 | 1951816100 | 43600 | 43600 | 43650 | 43600 | 14 |
| 366 | 20240723 | 125800 | 1951205100 | 43650 | 43650 | 43650 | 43650 | 3 |
| 367 | 20240723 | 125700 | 1951074150 | 43600 | 43600 | 43650 | 43600 | 9 |
| 368 | 20240723 | 125600 | 1950681700 | 43600 | 43650 | 43650 | 43600 | 70 |
| 369 | 20240723 | 125500 | 1947626700 | 43650 | 43650 | 43650 | 43650 | 1 |
| 370 | 20240723 | 125400 | 1947583050 | 43600 | 43600 | 43600 | 43600 | 38 |
| 371 | 20240723 | 125300 | 1945926250 | 43650 | 43600 | 43650 | 43600 | 244 |
| 372 | 20240723 | 125200 | 1935286650 | 43600 | 43650 | 43650 | 43600 | 51 |
| 373 | 20240723 | 125100 | 1933060550 | 43650 | 43600 | 43650 | 43600 | 10 |
| 374 | 20240723 | 125000 | 1932624500 | 43600 | 43700 | 43700 | 43550 | 312 |
| 375 | 20240723 | 124900 | 1919011100 | 43650 | 43650 | 43650 | 43650 | 0 |
| 376 | 20240723 | 124800 | 1919011100 | 43650 | 43650 | 43650 | 43550 | 70 |
| 377 | 20240723 | 124700 | 1915959200 | 43650 | 43650 | 43650 | 43650 | 1 |
| 378 | 20240723 | 124600 | 1915915550 | 43700 | 43700 | 43700 | 43700 | 31 |
| 379 | 20240723 | 124500 | 1914560850 | 43700 | 43700 | 43700 | 43550 | 258 |
| 380 | 20240723 | 124400 | 1903302450 | 43650 | 43650 | 43700 | 43650 | 6 |
| 381 | 20240723 | 124300 | 1903040500 | 43700 | 43700 | 43700 | 43700 | 0 |
| 382 | 20240723 | 124200 | 1903040500 | 43700 | 43650 | 43800 | 43650 | 8 |
| 383 | 20240723 | 124100 | 1902691050 | 43800 | 43800 | 43800 | 43650 | 62 |
| 384 | 20240723 | 124000 | 1899981950 | 43650 | 43700 | 43700 | 43650 | 8 |
| 385 | 20240723 | 123900 | 1899632700 | 43850 | 43650 | 43850 | 43650 | 35 |
| 386 | 20240723 | 123800 | 1898100350 | 43850 | 43850 | 43850 | 43650 | 93 |
| 387 | 20240723 | 123700 | 1894028000 | 43650 | 43800 | 43850 | 43650 | 92 |
| 388 | 20240723 | 123600 | 1890004250 | 43850 | 43550 | 43850 | 43550 | 721 |
| 389 | 20240723 | 123500 | 1858553950 | 43550 | 43550 | 43550 | 43550 | 1 |
| 390 | 20240723 | 123400 | 1858510400 | 43550 | 43550 | 43550 | 43550 | 59 |
| 391 | 20240723 | 123300 | 1855940950 | 43550 | 43500 | 43550 | 43500 | 5 |
| 392 | 20240723 | 123200 | 1855723400 | 43500 | 43500 | 43500 | 43500 | 1 |
| 393 | 20240723 | 123100 | 1855679900 | 43550 | 43550 | 43550 | 43550 | 118 |
| 394 | 20240723 | 123000 | 1850541000 | 43600 | 43500 | 43750 | 43500 | 327 |
| 395 | 20240723 | 122900 | 1836293200 | 43550 | 43550 | 43550 | 43550 | 1 |
| 396 | 20240723 | 122800 | 1836249650 | 43550 | 43550 | 43550 | 43550 | 1 |
| 397 | 20240723 | 122700 | 1836206100 | 43500 | 43500 | 43500 | 43500 | 6 |
| 398 | 20240723 | 122600 | 1835945100 | 43550 | 43550 | 43550 | 43550 | 50 |
| 399 | 20240723 | 122500 | 1833767600 | 43500 | 43500 | 43500 | 43500 | 19 |
| 400 | 20240723 | 122400 | 1832941100 | 43500 | 43500 | 43500 | 43500 | 5 |
| 401 | 20240723 | 122300 | 1832723600 | 43500 | 43550 | 43550 | 43500 | 54 |
| 402 | 20240723 | 122200 | 1830372100 | 43500 | 43550 | 43550 | 43500 | 53 |
| 403 | 20240723 | 122100 | 1828066500 | 43500 | 43550 | 43550 | 43500 | 27 |
| 404 | 20240723 | 122000 | 1826891000 | 43550 | 43550 | 43550 | 43550 | 4 |
| 405 | 20240723 | 121900 | 1826716800 | 43500 | 43550 | 43550 | 43500 | 328 |
| 406 | 20240723 | 121800 | 1812446300 | 43550 | 43550 | 43550 | 43500 | 9 |
| 407 | 20240723 | 121700 | 1812054650 | 43550 | 43550 | 43550 | 43550 | 1 |
| 408 | 20240723 | 121600 | 1812011100 | 43500 | 43550 | 43550 | 43500 | 14 |
| 409 | 20240723 | 121500 | 1811401850 | 43500 | 43500 | 43550 | 43500 | 64 |
| 410 | 20240723 | 121400 | 1808615350 | 43500 | 43500 | 43500 | 43500 | 0 |
| 411 | 20240723 | 121300 | 1808615350 | 43500 | 43550 | 43550 | 43500 | 11 |
| 412 | 20240723 | 121200 | 1808136800 | 43550 | 43550 | 43550 | 43500 | 245 |
| 413 | 20240723 | 121100 | 1797468250 | 43500 | 43500 | 43500 | 43500 | 12 |
| 414 | 20240723 | 121000 | 1796946250 | 43450 | 43450 | 43500 | 43450 | 6 |
| 415 | 20240723 | 120900 | 1796685400 | 43450 | 43500 | 43500 | 43450 | 142 |
| 416 | 20240723 | 120800 | 1790509650 | 43550 | 43550 | 43550 | 43500 | 63 |
| 417 | 20240723 | 120700 | 1787766500 | 43500 | 43500 | 43500 | 43500 | 1300 |
| 418 | 20240723 | 120600 | 1731216500 | 43500 | 43550 | 43550 | 43500 | 547 |
| 419 | 20240723 | 120500 | 1707400050 | 43550 | 43650 | 43700 | 43550 | 893 |
| 420 | 20240723 | 120400 | 1668461250 | 43700 | 43700 | 43700 | 43650 | 212 |
| 421 | 20240723 | 120300 | 1659198900 | 43650 | 43650 | 43650 | 43650 | 6 |
| 422 | 20240723 | 120200 | 1658937000 | 43750 | 43750 | 43750 | 43750 | 0 |
| 423 | 20240723 | 120100 | 1658937000 | 43750 | 43700 | 43750 | 43650 | 118 |
| 424 | 20240723 | 120000 | 1653781300 | 43700 | 43750 | 43750 | 43700 | 113 |
| 425 | 20240723 | 115900 | 1648838900 | 43750 | 43750 | 43750 | 43750 | 8 |
| 426 | 20240723 | 115800 | 1648488900 | 43750 | 43750 | 43750 | 43750 | 0 |
| 427 | 20240723 | 115700 | 1648488900 | 43750 | 43800 | 43800 | 43750 | 123 |
| 428 | 20240723 | 115600 | 1643105100 | 43750 | 43750 | 43750 | 43750 | 0 |
| 429 | 20240723 | 115500 | 1643105100 | 43750 | 43750 | 43750 | 43750 | 1 |
| 430 | 20240723 | 115400 | 1643061350 | 43750 | 43800 | 43800 | 43750 | 55 |
| 431 | 20240723 | 115300 | 1640652600 | 43800 | 43800 | 43800 | 43800 | 0 |
| 432 | 20240723 | 115200 | 1640652600 | 43800 | 43800 | 43800 | 43800 | 43 |
| 433 | 20240723 | 115100 | 1638769200 | 43850 | 43800 | 43850 | 43800 | 7 |
| 434 | 20240723 | 115000 | 1638462550 | 43900 | 43900 | 43900 | 43900 | 0 |
| 435 | 20240723 | 114900 | 1638462550 | 43900 | 43900 | 43900 | 43900 | 89 |
| 436 | 20240723 | 114800 | 1634555450 | 43900 | 43850 | 43900 | 43700 | 10 |
| 437 | 20240723 | 114700 | 1634117300 | 43700 | 43700 | 43700 | 43700 | 0 |
| 438 | 20240723 | 114600 | 1634117300 | 43700 | 43800 | 43800 | 43700 | 109 |
| 439 | 20240723 | 114500 | 1629345650 | 43750 | 43800 | 43800 | 43750 | 15 |
| 440 | 20240723 | 114400 | 1628688900 | 43800 | 43800 | 43800 | 43800 | 6 |
| 441 | 20240723 | 114300 | 1628426100 | 43850 | 43850 | 43850 | 43850 | 10 |
| 442 | 20240723 | 114200 | 1627987600 | 43850 | 43850 | 43850 | 43800 | 57 |
| 443 | 20240723 | 114100 | 1625488450 | 43850 | 43850 | 43850 | 43850 | 22 |
| 444 | 20240723 | 114000 | 1624523750 | 43850 | 43850 | 43850 | 43850 | 0 |
| 445 | 20240723 | 113900 | 1624523750 | 43850 | 43850 | 43850 | 43800 | 131 |
| 446 | 20240723 | 113800 | 1618779600 | 43800 | 43750 | 43800 | 43750 | 45 |
| 447 | 20240723 | 113700 | 1616808700 | 43800 | 43800 | 43800 | 43800 | 39 |
| 448 | 20240723 | 113600 | 1615100500 | 43800 | 43700 | 43800 | 43700 | 7 |
| 449 | 20240723 | 113500 | 1614794500 | 43800 | 43800 | 43800 | 43800 | 0 |
| 450 | 20240723 | 113400 | 1614794500 | 43800 | 43750 | 43800 | 43750 | 18 |
| 451 | 20240723 | 113300 | 1614006850 | 43650 | 43700 | 43700 | 43650 | 5 |
| 452 | 20240723 | 113200 | 1613788550 | 43800 | 43800 | 43800 | 43800 | 1 |
| 453 | 20240723 | 113100 | 1613744750 | 43650 | 43650 | 43650 | 43650 | 242 |
| 454 | 20240723 | 113000 | 1603181450 | 43650 | 43800 | 43800 | 43650 | 7 |
| 455 | 20240723 | 112900 | 1602875500 | 43800 | 43700 | 43800 | 43700 | 101 |
| 456 | 20240723 | 112800 | 1598459750 | 43700 | 43700 | 43700 | 43700 | 0 |
| 457 | 20240723 | 112700 | 1598459750 | 43700 | 43650 | 43700 | 43650 | 68 |
| 458 | 20240723 | 112600 | 1595488950 | 43650 | 43700 | 43700 | 43650 | 2 |
| 459 | 20240723 | 112500 | 1595401600 | 43700 | 43650 | 43700 | 43650 | 7 |
| 460 | 20240723 | 112400 | 1595096000 | 43700 | 43700 | 43700 | 43650 | 8 |
| 461 | 20240723 | 112300 | 1594746700 | 43700 | 43700 | 43700 | 43700 | 0 |
| 462 | 20240723 | 112200 | 1594746700 | 43700 | 43700 | 43700 | 43700 | 40 |
| 463 | 20240723 | 112100 | 1592998700 | 43700 | 43650 | 43700 | 43650 | 44 |
| 464 | 20240723 | 112000 | 1591076100 | 43650 | 43700 | 43700 | 43650 | 143 |
| 465 | 20240723 | 111900 | 1584831650 | 43700 | 43700 | 43700 | 43700 | 1 |
| 466 | 20240723 | 111800 | 1584787950 | 43650 | 43650 | 43700 | 43650 | 321 |
| 467 | 20240723 | 111700 | 1570776250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 468 | 20240723 | 111600 | 1570776250 | 43700 | 43700 | 43700 | 43700 | 99 |
| 469 | 20240723 | 111500 | 1566449950 | 43700 | 43700 | 43700 | 43650 | 12 |
| 470 | 20240723 | 111400 | 1565925800 | 43700 | 43700 | 43700 | 43650 | 88 |
| 471 | 20240723 | 111300 | 1562080750 | 43700 | 43700 | 43700 | 43700 | 1 |
| 472 | 20240723 | 111200 | 1562037050 | 43700 | 43650 | 43700 | 43650 | 103 |
| 473 | 20240723 | 111100 | 1557537350 | 43700 | 43700 | 43700 | 43700 | 12 |
| 474 | 20240723 | 111000 | 1557012950 | 43700 | 43700 | 43700 | 43700 | 2 |
| 475 | 20240723 | 110900 | 1556925550 | 43700 | 43700 | 43700 | 43650 | 60 |
| 476 | 20240723 | 110800 | 1554303750 | 43700 | 43650 | 43700 | 43650 | 13 |
| 477 | 20240723 | 110700 | 1553736250 | 43700 | 43700 | 43700 | 43700 | 1 |
| 478 | 20240723 | 110600 | 1553692550 | 43650 | 43650 | 43650 | 43650 | 27 |
| 479 | 20240723 | 110500 | 1552514000 | 43700 | 43700 | 43700 | 43700 | 72 |
| 480 | 20240723 | 110400 | 1549367600 | 43650 | 43650 | 43650 | 43650 | 20 |
| 481 | 20240723 | 110300 | 1548494600 | 43700 | 43700 | 43700 | 43650 | 113 |
| 482 | 20240723 | 110200 | 1543561300 | 43700 | 43700 | 43700 | 43700 | 57 |
| 483 | 20240723 | 110100 | 1541070400 | 43700 | 43800 | 43800 | 43650 | 599 |
| 484 | 20240723 | 110000 | 1514849250 | 43750 | 43700 | 43750 | 43700 | 48 |
| 485 | 20240723 | 105900 | 1512749600 | 43800 | 43700 | 43800 | 43650 | 283 |
| 486 | 20240723 | 105800 | 1500382600 | 43700 | 43700 | 43700 | 43700 | 3 |
| 487 | 20240723 | 105700 | 1500251500 | 43600 | 43600 | 43600 | 43600 | 5 |
| 488 | 20240723 | 105600 | 1500033500 | 43650 | 43650 | 43650 | 43600 | 61 |
| 489 | 20240723 | 105500 | 1497373800 | 43650 | 43700 | 43700 | 43650 | 539 |
| 490 | 20240723 | 105400 | 1473827050 | 43700 | 43800 | 43800 | 43650 | 316 |
| 491 | 20240723 | 105300 | 1460005700 | 43800 | 43800 | 43800 | 43800 | 5 |
| 492 | 20240723 | 105200 | 1459786700 | 43800 | 43800 | 43800 | 43800 | 35 |
| 493 | 20240723 | 105100 | 1458253700 | 43800 | 43850 | 43850 | 43750 | 49 |
| 494 | 20240723 | 105000 | 1456108400 | 43850 | 43750 | 43850 | 43750 | 57 |
| 495 | 20240723 | 104900 | 1453609350 | 43800 | 43800 | 43800 | 43800 | 14 |
| 496 | 20240723 | 104800 | 1452996150 | 43850 | 43800 | 43850 | 43800 | 8 |
| 497 | 20240723 | 104700 | 1452645700 | 43850 | 43800 | 43850 | 43800 | 30 |
| 498 | 20240723 | 104600 | 1451331650 | 43850 | 43850 | 43850 | 43850 | 1 |
| 499 | 20240723 | 104500 | 1451287800 | 43750 | 43800 | 43850 | 43750 | 51 |
| 500 | 20240723 | 104400 | 1449056300 | 43850 | 43900 | 43900 | 43850 | 40 |
| 501 | 20240723 | 104300 | 1447302250 | 43700 | 43700 | 43700 | 43700 | 0 |
| 502 | 20240723 | 104200 | 1447302250 | 43700 | 43800 | 43800 | 43650 | 362 |
| 503 | 20240723 | 104100 | 1431468950 | 43850 | 43850 | 43850 | 43850 | 0 |
| 504 | 20240723 | 104000 | 1431468950 | 43850 | 43850 | 43850 | 43850 | 12 |
| 505 | 20240723 | 103900 | 1430942750 | 43850 | 43850 | 43850 | 43800 | 57 |
| 506 | 20240723 | 103800 | 1428443550 | 43850 | 43850 | 43850 | 43800 | 3 |
| 507 | 20240723 | 103700 | 1428312050 | 43850 | 43900 | 43900 | 43850 | 178 |
| 508 | 20240723 | 103600 | 1420506700 | 43900 | 43850 | 43900 | 43850 | 238 |
| 509 | 20240723 | 103500 | 1410070300 | 43850 | 43800 | 43850 | 43800 | 294 |
| 510 | 20240723 | 103400 | 1397190600 | 43800 | 43800 | 43800 | 43800 | 35 |
| 511 | 20240723 | 103300 | 1395657600 | 43800 | 43800 | 43800 | 43750 | 53 |
| 512 | 20240723 | 103200 | 1393336250 | 43800 | 43800 | 43800 | 43800 | 10 |
| 513 | 20240723 | 103100 | 1392898250 | 43750 | 43800 | 43800 | 43750 | 371 |
| 514 | 20240723 | 103000 | 1376663100 | 43650 | 43700 | 43700 | 43650 | 143 |
| 515 | 20240723 | 102900 | 1370415800 | 43700 | 43800 | 43800 | 43700 | 484 |
| 516 | 20240723 | 102800 | 1349240700 | 43800 | 43800 | 43800 | 43800 | 81 |
| 517 | 20240723 | 102700 | 1345692900 | 43850 | 43850 | 43850 | 43750 | 130 |
| 518 | 20240723 | 102600 | 1339998450 | 43850 | 43900 | 43900 | 43850 | 59 |
| 519 | 20240723 | 102500 | 1337410750 | 43900 | 43900 | 43900 | 43900 | 24 |
| 520 | 20240723 | 102400 | 1336357150 | 43900 | 43800 | 43900 | 43800 | 89 |
| 521 | 20240723 | 102300 | 1332450750 | 43850 | 43850 | 43850 | 43850 | 0 |
| 522 | 20240723 | 102200 | 1332450750 | 43850 | 43850 | 43900 | 43850 | 81 |
| 523 | 20240723 | 102100 | 1328898800 | 43800 | 43950 | 43950 | 43800 | 474 |
| 524 | 20240723 | 102000 | 1308085650 | 43950 | 43950 | 43950 | 43950 | 1 |
| 525 | 20240723 | 101900 | 1308041700 | 43900 | 43900 | 43900 | 43900 | 0 |
| 526 | 20240723 | 101800 | 1308041700 | 43900 | 43900 | 43900 | 43900 | 7 |
| 527 | 20240723 | 101700 | 1307734400 | 43900 | 43900 | 44000 | 43900 | 52 |
| 528 | 20240723 | 101600 | 1305447650 | 43850 | 44000 | 44000 | 43850 | 298 |
| 529 | 20240723 | 101500 | 1292367050 | 43900 | 43950 | 43950 | 43900 | 29 |
| 530 | 20240723 | 101400 | 1291093900 | 44000 | 44000 | 44000 | 44000 | 116 |
| 531 | 20240723 | 101300 | 1285989900 | 44000 | 44000 | 44000 | 43950 | 86 |
| 532 | 20240723 | 101200 | 1282207600 | 43900 | 43900 | 43950 | 43900 | 60 |
| 533 | 20240723 | 101100 | 1279571850 | 43950 | 43950 | 43950 | 43950 | 73 |
| 534 | 20240723 | 101000 | 1276363500 | 43950 | 43900 | 43950 | 43900 | 61 |
| 535 | 20240723 | 100900 | 1273685350 | 43850 | 43950 | 43950 | 43850 | 9 |
| 536 | 20240723 | 100800 | 1273290400 | 44000 | 43900 | 44000 | 43900 | 51 |
| 537 | 20240723 | 100700 | 1271048800 | 43900 | 43850 | 43900 | 43850 | 128 |
| 538 | 20240723 | 100600 | 1265433200 | 43900 | 43900 | 43900 | 43800 | 11 |
| 539 | 20240723 | 100500 | 1264950850 | 43900 | 43900 | 43900 | 43900 | 42 |
| 540 | 20240723 | 100400 | 1263107050 | 43850 | 43900 | 43900 | 43800 | 360 |
| 541 | 20240723 | 100300 | 1247321950 | 43900 | 43900 | 43900 | 43850 | 65 |
| 542 | 20240723 | 100200 | 1244468750 | 43900 | 43900 | 43900 | 43900 | 66 |
| 543 | 20240723 | 100100 | 1241571350 | 43900 | 43900 | 43900 | 43850 | 1077 |
| 544 | 20240723 | 100000 | 1194300050 | 43850 | 43800 | 43850 | 43750 | 495 |
| 545 | 20240723 | 095900 | 1172611200 | 43800 | 43750 | 43800 | 43700 | 129 |
| 546 | 20240723 | 095800 | 1166967800 | 43750 | 43800 | 43800 | 43700 | 27 |
| 547 | 20240723 | 095700 | 1165785900 | 43600 | 43800 | 43850 | 43600 | 1293 |
| 548 | 20240723 | 095600 | 1109171400 | 43800 | 43800 | 43800 | 43800 | 4 |
| 549 | 20240723 | 095500 | 1108996200 | 43800 | 43850 | 43850 | 43800 | 135 |
| 550 | 20240723 | 095400 | 1103080450 | 43850 | 43850 | 43850 | 43800 | 18 |
| 551 | 20240723 | 095300 | 1102291550 | 43850 | 43850 | 43850 | 43850 | 154 |
| 552 | 20240723 | 095200 | 1095538650 | 43800 | 43750 | 43800 | 43750 | 208 |
| 553 | 20240723 | 095100 | 1086428350 | 43750 | 43750 | 43750 | 43700 | 24 |
| 554 | 20240723 | 095000 | 1085379100 | 43750 | 43750 | 43750 | 43750 | 221 |
| 555 | 20240723 | 094900 | 1075710350 | 43750 | 43650 | 43750 | 43650 | 584 |
| 556 | 20240723 | 094800 | 1050216550 | 43600 | 43700 | 43700 | 43600 | 343 |
| 557 | 20240723 | 094700 | 1035239900 | 43700 | 43750 | 43750 | 43700 | 175 |
| 558 | 20240723 | 094600 | 1027585100 | 43750 | 43750 | 43750 | 43750 | 5 |
| 559 | 20240723 | 094500 | 1027366350 | 43700 | 43700 | 43750 | 43700 | 63 |
| 560 | 20240723 | 094400 | 1024613200 | 43700 | 43700 | 43750 | 43700 | 232 |
| 561 | 20240723 | 094300 | 1014466150 | 43750 | 43700 | 43750 | 43700 | 131 |
| 562 | 20240723 | 094200 | 1008738900 | 43750 | 43700 | 43750 | 43700 | 77 |
| 563 | 20240723 | 094100 | 1005373000 | 43700 | 43700 | 43750 | 43700 | 23 |
| 564 | 20240723 | 094000 | 1004367850 | 43750 | 43800 | 43800 | 43750 | 17 |
| 565 | 20240723 | 093900 | 1003624000 | 43700 | 43550 | 43750 | 43550 | 184 |
| 566 | 20240723 | 093800 | 995582150 | 43700 | 43700 | 43700 | 43700 | 35 |
| 567 | 20240723 | 093700 | 994052650 | 43700 | 43650 | 43700 | 43550 | 72 |
| 568 | 20240723 | 093600 | 990910700 | 43700 | 43650 | 43750 | 43650 | 383 |
| 569 | 20240723 | 093500 | 974173300 | 43650 | 43600 | 43650 | 43600 | 8 |
| 570 | 20240723 | 093400 | 973824350 | 43550 | 43650 | 43650 | 43550 | 211 |
| 571 | 20240723 | 093300 | 964625200 | 43750 | 43700 | 43750 | 43650 | 94 |
| 572 | 20240723 | 093200 | 960516650 | 43700 | 43650 | 43700 | 43650 | 421 |
| 573 | 20240723 | 093100 | 942122350 | 43650 | 43650 | 43650 | 43650 | 34 |
| 574 | 20240723 | 093000 | 940638250 | 43650 | 43650 | 43650 | 43650 | 13 |
| 575 | 20240723 | 092900 | 940070800 | 43650 | 43450 | 43650 | 43450 | 156 |
| 576 | 20240723 | 092800 | 933283000 | 43350 | 43450 | 43600 | 43350 | 788 |
| 577 | 20240723 | 092700 | 899004250 | 43350 | 43350 | 43350 | 43350 | 15 |
| 578 | 20240723 | 092600 | 898354000 | 43450 | 43500 | 43500 | 43350 | 539 |
| 579 | 20240723 | 092500 | 874958100 | 43300 | 43300 | 43300 | 43300 | 135 |
| 580 | 20240723 | 092400 | 869112600 | 43300 | 43500 | 43500 | 43300 | 2521 |
| 581 | 20240723 | 092300 | 759789100 | 43500 | 43400 | 43500 | 43400 | 428 |
| 582 | 20240723 | 092200 | 741204200 | 43400 | 43350 | 43400 | 43350 | 96 |
| 583 | 20240723 | 092100 | 737042450 | 43350 | 43350 | 43350 | 43300 | 179 |
| 584 | 20240723 | 092000 | 729285700 | 43400 | 43400 | 43400 | 43350 | 44 |
| 585 | 20240723 | 091900 | 727377100 | 43350 | 43350 | 43400 | 43350 | 58 |
| 586 | 20240723 | 091800 | 724861300 | 43350 | 43300 | 43400 | 43200 | 1152 |
| 587 | 20240723 | 091700 | 674897700 | 43250 | 43250 | 43300 | 43250 | 139 |
| 588 | 20240723 | 091600 | 668882800 | 43250 | 43350 | 43350 | 43250 | 365 |
| 589 | 20240723 | 091500 | 653076700 | 43350 | 43300 | 43350 | 43300 | 67 |
| 590 | 20240723 | 091400 | 650172450 | 43300 | 43200 | 43300 | 43200 | 53 |
| 591 | 20240723 | 091300 | 647880600 | 43200 | 43200 | 43200 | 43150 | 173 |
| 592 | 20240723 | 091200 | 640407100 | 43150 | 43150 | 43200 | 43150 | 273 |
| 593 | 20240723 | 091100 | 628621850 | 43150 | 43250 | 43450 | 43150 | 2965 |
| 594 | 20240723 | 091000 | 500204200 | 43250 | 43300 | 43350 | 43250 | 242 |
| 595 | 20240723 | 090900 | 489728550 | 43250 | 43200 | 43250 | 43200 | 360 |
| 596 | 20240723 | 090800 | 474168650 | 43200 | 43250 | 43250 | 43150 | 1585 |
| 597 | 20240723 | 090700 | 405703200 | 43250 | 43300 | 43400 | 43250 | 844 |
| 598 | 20240723 | 090600 | 369178300 | 43200 | 43200 | 43200 | 43150 | 411 |
| 599 | 20240723 | 090500 | 351425150 | 43200 | 43150 | 43400 | 43100 | 507 |
| 600 | 20240723 | 090400 | 329532950 | 43100 | 43000 | 43100 | 42950 | 573 |
| 601 | 20240723 | 090300 | 304893150 | 43000 | 43300 | 43300 | 43000 | 2355 |
| 602 | 20240723 | 090200 | 203391750 | 43250 | 43400 | 43400 | 43200 | 418 |
| 603 | 20240723 | 090100 | 185315500 | 43200 | 43200 | 43400 | 43000 | 2886 |
| 604 | 20240723 | 090000 | 60922350 | 43300 | 43550 | 43550 | 43100 | 1401 |