32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 190400 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 3080 |
| 3 | 20240718 | 190300 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20240718 | 190200 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20240718 | 190100 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20240718 | 190000 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20240718 | 185900 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20240718 | 185800 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20240718 | 185700 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20240718 | 185600 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20240718 | 185500 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20240718 | 185400 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20240718 | 185300 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20240718 | 185200 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20240718 | 185100 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20240718 | 185000 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20240718 | 184900 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20240718 | 184800 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20240718 | 184700 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20240718 | 184600 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20240718 | 184500 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20240718 | 184400 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20240718 | 184300 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20240718 | 184200 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20240718 | 184100 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20240718 | 184000 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20240718 | 183900 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20240718 | 183800 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20240718 | 183700 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20240718 | 183600 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20240718 | 183500 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20240718 | 183400 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 3080 |
| 33 | 20240718 | 183300 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20240718 | 183200 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20240718 | 183100 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20240718 | 183000 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20240718 | 182900 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20240718 | 182800 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20240718 | 182700 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20240718 | 182600 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20240718 | 182500 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20240718 | 182400 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20240718 | 182300 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20240718 | 182200 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20240718 | 182100 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20240718 | 182000 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20240718 | 181900 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20240718 | 181800 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20240718 | 181700 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20240718 | 181600 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20240718 | 181500 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20240718 | 181400 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20240718 | 181300 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20240718 | 181200 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20240718 | 181100 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20240718 | 181000 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20240718 | 180900 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20240718 | 180800 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20240718 | 180700 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20240718 | 180600 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20240718 | 180500 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20240718 | 180400 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 3080 |
| 63 | 20240718 | 180300 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20240718 | 180200 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20240718 | 180100 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20240718 | 180000 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20240718 | 175900 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20240718 | 175800 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20240718 | 175700 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20240718 | 175600 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20240718 | 175500 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20240718 | 175400 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20240718 | 175300 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20240718 | 175200 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20240718 | 175100 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20240718 | 175000 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20240718 | 174900 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20240718 | 174800 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20240718 | 174700 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20240718 | 174600 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20240718 | 174500 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20240718 | 174400 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20240718 | 174300 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20240718 | 174200 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20240718 | 174100 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20240718 | 174000 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20240718 | 173900 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20240718 | 173800 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20240718 | 173700 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20240718 | 173600 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20240718 | 173500 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20240718 | 173400 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 3080 |
| 93 | 20240718 | 173300 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20240718 | 173200 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20240718 | 173100 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20240718 | 173000 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20240718 | 172900 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20240718 | 172800 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20240718 | 172700 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20240718 | 172600 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20240718 | 172500 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20240718 | 172400 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20240718 | 172300 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20240718 | 172200 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20240718 | 172100 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20240718 | 172000 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20240718 | 171900 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20240718 | 171800 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20240718 | 171700 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20240718 | 171600 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20240718 | 171500 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20240718 | 171400 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20240718 | 171300 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20240718 | 171200 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20240718 | 171100 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20240718 | 171000 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20240718 | 170900 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20240718 | 170800 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20240718 | 170700 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20240718 | 170600 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20240718 | 170500 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20240718 | 170400 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 3080 |
| 123 | 20240718 | 170300 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20240718 | 170200 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20240718 | 170100 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20240718 | 170000 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20240718 | 165900 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20240718 | 165800 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20240718 | 165700 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20240718 | 165600 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20240718 | 165500 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20240718 | 165400 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20240718 | 165300 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20240718 | 165200 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20240718 | 165100 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20240718 | 165000 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20240718 | 164900 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20240718 | 164800 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20240718 | 164700 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20240718 | 164600 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20240718 | 164500 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20240718 | 164400 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20240718 | 164300 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20240718 | 164200 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20240718 | 164100 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20240718 | 164000 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20240718 | 163900 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20240718 | 163800 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20240718 | 163700 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20240718 | 163600 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20240718 | 163500 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20240718 | 163400 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 3080 |
| 153 | 20240718 | 163300 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20240718 | 163200 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20240718 | 163100 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20240718 | 163000 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20240718 | 162900 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20240718 | 162800 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20240718 | 162700 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20240718 | 162600 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20240718 | 162500 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20240718 | 162400 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20240718 | 162300 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20240718 | 162200 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20240718 | 162100 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20240718 | 162000 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20240718 | 161900 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20240718 | 161800 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20240718 | 161700 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20240718 | 161600 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20240718 | 161500 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20240718 | 161400 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20240718 | 161300 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20240718 | 161200 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20240718 | 161100 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20240718 | 161000 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20240718 | 160900 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20240718 | 160800 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20240718 | 160700 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20240718 | 160600 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20240718 | 160500 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20240718 | 160400 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 3080 |
| 183 | 20240718 | 160300 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20240718 | 160200 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20240718 | 160100 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20240718 | 160000 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20240718 | 155900 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20240718 | 155800 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20240718 | 155700 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20240718 | 155600 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20240718 | 155500 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20240718 | 155400 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20240718 | 155300 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20240718 | 155200 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20240718 | 155100 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 196 | 20240718 | 155000 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 197 | 20240718 | 154900 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20240718 | 154800 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20240718 | 154700 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 200 | 20240718 | 154600 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20240718 | 154500 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20240718 | 154400 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20240718 | 154300 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20240718 | 154200 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20240718 | 154100 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20240718 | 154000 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20240718 | 153900 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20240718 | 153800 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 209 | 20240718 | 153700 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20240718 | 153600 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 211 | 20240718 | 153500 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 212 | 20240718 | 153400 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 3080 |
| 213 | 20240718 | 153300 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 214 | 20240718 | 153200 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 215 | 20240718 | 153100 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 0 |
| 216 | 20240718 | 153000 | 8258957000 | 44100 | 44100 | 44100 | 44100 | 3080 |
| 217 | 20240718 | 152900 | 8123129000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 218 | 20240718 | 152800 | 8123129000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 219 | 20240718 | 152700 | 8123129000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 220 | 20240718 | 152600 | 8123129000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 221 | 20240718 | 152500 | 8123129000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 222 | 20240718 | 152400 | 8123129000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 223 | 20240718 | 152300 | 8123129000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 224 | 20240718 | 152200 | 8123129000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 225 | 20240718 | 152100 | 8123129000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 226 | 20240718 | 152000 | 8123129000 | 43800 | 43800 | 43800 | 43800 | 0 |
| 227 | 20240718 | 151900 | 8123129000 | 43800 | 43850 | 44000 | 43800 | 1943 |
| 228 | 20240718 | 151800 | 8037861550 | 43850 | 43750 | 43900 | 43750 | 1583 |
| 229 | 20240718 | 151700 | 7968459700 | 43750 | 43900 | 43900 | 43750 | 1296 |
| 230 | 20240718 | 151600 | 7911679100 | 43850 | 43850 | 43900 | 43750 | 2719 |
| 231 | 20240718 | 151500 | 7792576750 | 43850 | 43850 | 43900 | 43850 | 1067 |
| 232 | 20240718 | 151400 | 7745788500 | 43850 | 43900 | 43900 | 43850 | 321 |
| 233 | 20240718 | 151300 | 7731709600 | 43850 | 43850 | 43900 | 43800 | 684 |
| 234 | 20240718 | 151200 | 7701715400 | 43850 | 43850 | 43900 | 43800 | 416 |
| 235 | 20240718 | 151100 | 7683484400 | 43900 | 43850 | 43900 | 43850 | 453 |
| 236 | 20240718 | 151000 | 7663619450 | 43850 | 43900 | 43900 | 43850 | 745 |
| 237 | 20240718 | 150900 | 7630938300 | 43900 | 43950 | 43950 | 43900 | 658 |
| 238 | 20240718 | 150800 | 7602037050 | 43900 | 43900 | 43900 | 43850 | 1616 |
| 239 | 20240718 | 150700 | 7531094850 | 43850 | 43800 | 43900 | 43800 | 382 |
| 240 | 20240718 | 150600 | 7514343800 | 43850 | 43850 | 43900 | 43850 | 1243 |
| 241 | 20240718 | 150500 | 7459835250 | 43850 | 43950 | 43950 | 43850 | 639 |
| 242 | 20240718 | 150400 | 7431808500 | 43950 | 43900 | 43950 | 43850 | 2112 |
| 243 | 20240718 | 150300 | 7339102000 | 43900 | 43850 | 43900 | 43850 | 704 |
| 244 | 20240718 | 150200 | 7308207900 | 43850 | 43850 | 43900 | 43850 | 58 |
| 245 | 20240718 | 150100 | 7305664000 | 43850 | 43850 | 43900 | 43850 | 1240 |
| 246 | 20240718 | 150000 | 7251289500 | 43900 | 43900 | 43950 | 43850 | 986 |
| 247 | 20240718 | 145900 | 7208017650 | 43900 | 43950 | 43950 | 43900 | 787 |
| 248 | 20240718 | 145800 | 7173464850 | 43950 | 43950 | 44000 | 43950 | 140 |
| 249 | 20240718 | 145700 | 7167307550 | 43950 | 44050 | 44050 | 43900 | 3671 |
| 250 | 20240718 | 145600 | 7005999050 | 44050 | 44050 | 44050 | 44000 | 65 |
| 251 | 20240718 | 145500 | 7003135950 | 44050 | 44000 | 44050 | 44000 | 228 |
| 252 | 20240718 | 145400 | 6993103550 | 44000 | 44000 | 44050 | 44000 | 64 |
| 253 | 20240718 | 145300 | 6990286800 | 44000 | 44000 | 44050 | 44000 | 13 |
| 254 | 20240718 | 145200 | 6989714750 | 44050 | 44000 | 44050 | 44000 | 29 |
| 255 | 20240718 | 145100 | 6988437700 | 44050 | 44050 | 44100 | 44000 | 557 |
| 256 | 20240718 | 145000 | 6963905300 | 44100 | 44100 | 44100 | 44050 | 64 |
| 257 | 20240718 | 144900 | 6961083100 | 44100 | 44150 | 44200 | 44100 | 1343 |
| 258 | 20240718 | 144800 | 6901802300 | 44200 | 44150 | 44200 | 44150 | 23 |
| 259 | 20240718 | 144700 | 6900786200 | 44200 | 44150 | 44200 | 44150 | 31 |
| 260 | 20240718 | 144600 | 6899417500 | 44150 | 44200 | 44200 | 44150 | 769 |
| 261 | 20240718 | 144500 | 6865460700 | 44200 | 44150 | 44200 | 44150 | 181 |
| 262 | 20240718 | 144400 | 6857462150 | 44200 | 44200 | 44200 | 44200 | 710 |
| 263 | 20240718 | 144300 | 6826080150 | 44200 | 44200 | 44200 | 44150 | 193 |
| 264 | 20240718 | 144200 | 6817558450 | 44200 | 44200 | 44200 | 44200 | 17 |
| 265 | 20240718 | 144100 | 6816807050 | 44200 | 44200 | 44200 | 44200 | 15 |
| 266 | 20240718 | 144000 | 6816144050 | 44200 | 44150 | 44200 | 44150 | 16 |
| 267 | 20240718 | 143900 | 6815437400 | 44200 | 44200 | 44200 | 44200 | 390 |
| 268 | 20240718 | 143800 | 6798199400 | 44150 | 44100 | 44200 | 44100 | 156 |
| 269 | 20240718 | 143700 | 6791306850 | 44100 | 44200 | 44200 | 44100 | 43 |
| 270 | 20240718 | 143600 | 6789409150 | 44100 | 44100 | 44150 | 44100 | 317 |
| 271 | 20240718 | 143500 | 6775418750 | 44100 | 44100 | 44100 | 44100 | 30 |
| 272 | 20240718 | 143400 | 6774095750 | 44100 | 44100 | 44150 | 44100 | 249 |
| 273 | 20240718 | 143300 | 6763114700 | 44150 | 44100 | 44150 | 44100 | 462 |
| 274 | 20240718 | 143200 | 6742717650 | 44100 | 44100 | 44100 | 44100 | 190 |
| 275 | 20240718 | 143100 | 6734338650 | 44100 | 44100 | 44150 | 44100 | 30 |
| 276 | 20240718 | 143000 | 6733014600 | 44100 | 44150 | 44150 | 44100 | 185 |
| 277 | 20240718 | 142900 | 6724856000 | 44100 | 44100 | 44150 | 44100 | 137 |
| 278 | 20240718 | 142800 | 6718813200 | 44100 | 44150 | 44150 | 44100 | 71 |
| 279 | 20240718 | 142700 | 6715678950 | 44150 | 44100 | 44150 | 44100 | 118 |
| 280 | 20240718 | 142600 | 6710474600 | 44100 | 44050 | 44100 | 44000 | 990 |
| 281 | 20240718 | 142500 | 6666830900 | 44050 | 44050 | 44100 | 44050 | 113 |
| 282 | 20240718 | 142400 | 6661852950 | 44000 | 44000 | 44050 | 44000 | 222 |
| 283 | 20240718 | 142300 | 6652084600 | 44000 | 44000 | 44050 | 44000 | 150 |
| 284 | 20240718 | 142200 | 6645480750 | 44050 | 44000 | 44050 | 44000 | 442 |
| 285 | 20240718 | 142100 | 6626020700 | 44000 | 43950 | 44050 | 43950 | 483 |
| 286 | 20240718 | 142000 | 6604768000 | 44000 | 43950 | 44000 | 43950 | 237 |
| 287 | 20240718 | 141900 | 6594348500 | 43950 | 43950 | 43950 | 43950 | 303 |
| 288 | 20240718 | 141800 | 6581031650 | 43950 | 43950 | 43950 | 43950 | 709 |
| 289 | 20240718 | 141700 | 6549871100 | 44000 | 44000 | 44000 | 43950 | 94 |
| 290 | 20240718 | 141600 | 6545735200 | 44000 | 44050 | 44100 | 44000 | 266 |
| 291 | 20240718 | 141500 | 6534027350 | 44050 | 44000 | 44050 | 44000 | 511 |
| 292 | 20240718 | 141400 | 6511518200 | 44050 | 44050 | 44050 | 44050 | 654 |
| 293 | 20240718 | 141300 | 6482709500 | 44050 | 44100 | 44100 | 44050 | 22 |
| 294 | 20240718 | 141200 | 6481739400 | 44050 | 44050 | 44050 | 44000 | 10 |
| 295 | 20240718 | 141100 | 6481299200 | 44000 | 44000 | 44000 | 44000 | 17 |
| 296 | 20240718 | 141000 | 6480551200 | 44000 | 44100 | 44150 | 44000 | 1124 |
| 297 | 20240718 | 140900 | 6431074200 | 44100 | 44100 | 44100 | 44100 | 350 |
| 298 | 20240718 | 140800 | 6415639200 | 44150 | 44150 | 44150 | 44150 | 24 |
| 299 | 20240718 | 140700 | 6414579600 | 44150 | 44150 | 44150 | 44150 | 166 |
| 300 | 20240718 | 140600 | 6407250700 | 44150 | 44100 | 44150 | 44100 | 18 |
| 301 | 20240718 | 140500 | 6406456350 | 44150 | 44150 | 44150 | 44100 | 67 |
| 302 | 20240718 | 140400 | 6403499500 | 44150 | 44150 | 44150 | 44150 | 139 |
| 303 | 20240718 | 140300 | 6397362650 | 44150 | 44150 | 44150 | 44100 | 148 |
| 304 | 20240718 | 140200 | 6390828900 | 44100 | 44100 | 44100 | 44100 | 1 |
| 305 | 20240718 | 140100 | 6390784800 | 44100 | 44100 | 44150 | 44100 | 40 |
| 306 | 20240718 | 140000 | 6389019550 | 44150 | 44150 | 44150 | 44100 | 243 |
| 307 | 20240718 | 135900 | 6378301650 | 44150 | 44150 | 44150 | 44150 | 20 |
| 308 | 20240718 | 135800 | 6377418650 | 44150 | 44150 | 44150 | 44150 | 209 |
| 309 | 20240718 | 135700 | 6368191300 | 44150 | 44100 | 44150 | 44050 | 1144 |
| 310 | 20240718 | 135600 | 6317744250 | 44100 | 44150 | 44150 | 44100 | 1129 |
| 311 | 20240718 | 135500 | 6267954850 | 44150 | 44100 | 44150 | 44100 | 105 |
| 312 | 20240718 | 135400 | 6263319200 | 44150 | 44150 | 44150 | 44100 | 163 |
| 313 | 20240718 | 135300 | 6256123750 | 44100 | 44100 | 44150 | 44100 | 1114 |
| 314 | 20240718 | 135200 | 6206996100 | 44100 | 44100 | 44100 | 44100 | 68 |
| 315 | 20240718 | 135100 | 6203997300 | 44050 | 44050 | 44050 | 44000 | 301 |
| 316 | 20240718 | 135000 | 6190750550 | 44050 | 44100 | 44150 | 44050 | 159 |
| 317 | 20240718 | 134900 | 6183741450 | 44100 | 43950 | 44100 | 43950 | 124 |
| 318 | 20240718 | 134800 | 6178284450 | 43950 | 44100 | 44100 | 43950 | 4675 |
| 319 | 20240718 | 134700 | 5972474850 | 44100 | 44100 | 44100 | 44100 | 10 |
| 320 | 20240718 | 134600 | 5972033850 | 44100 | 44150 | 44150 | 44100 | 62 |
| 321 | 20240718 | 134500 | 5969299600 | 44150 | 44150 | 44150 | 44150 | 23 |
| 322 | 20240718 | 134400 | 5968284150 | 44100 | 44150 | 44150 | 44100 | 222 |
| 323 | 20240718 | 134300 | 5958492950 | 44150 | 44150 | 44150 | 44150 | 200 |
| 324 | 20240718 | 134200 | 5949662950 | 44150 | 44200 | 44200 | 44150 | 72 |
| 325 | 20240718 | 134100 | 5946484050 | 44150 | 44100 | 44150 | 44100 | 48 |
| 326 | 20240718 | 134000 | 5944365000 | 44100 | 44100 | 44100 | 44100 | 1 |
| 327 | 20240718 | 133900 | 5944320900 | 44100 | 44100 | 44100 | 44100 | 102 |
| 328 | 20240718 | 133800 | 5939822700 | 44100 | 44150 | 44150 | 44100 | 422 |
| 329 | 20240718 | 133700 | 5921205800 | 44150 | 44200 | 44200 | 44150 | 23 |
| 330 | 20240718 | 133600 | 5920190300 | 44150 | 44150 | 44150 | 44150 | 93 |
| 331 | 20240718 | 133500 | 5916084350 | 44150 | 44150 | 44150 | 44150 | 889 |
| 332 | 20240718 | 133400 | 5876835000 | 44200 | 44200 | 44200 | 44150 | 1661 |
| 333 | 20240718 | 133300 | 5803419300 | 44200 | 44300 | 44300 | 44200 | 1176 |
| 334 | 20240718 | 133200 | 5751382350 | 44300 | 44300 | 44300 | 44250 | 128 |
| 335 | 20240718 | 133100 | 5745712950 | 44300 | 44250 | 44300 | 44250 | 17 |
| 336 | 20240718 | 133000 | 5744960450 | 44250 | 44300 | 44300 | 44250 | 209 |
| 337 | 20240718 | 132900 | 5735710750 | 44250 | 44300 | 44300 | 44250 | 16 |
| 338 | 20240718 | 132800 | 5735002000 | 44300 | 44300 | 44300 | 44300 | 210 |
| 339 | 20240718 | 132700 | 5725699000 | 44300 | 44250 | 44300 | 44250 | 61 |
| 340 | 20240718 | 132600 | 5722997200 | 44300 | 44250 | 44300 | 44250 | 132 |
| 341 | 20240718 | 132500 | 5717155850 | 44200 | 44300 | 44350 | 44200 | 510 |
| 342 | 20240718 | 132400 | 5694587250 | 44400 | 44350 | 44400 | 44350 | 150 |
| 343 | 20240718 | 132300 | 5687934300 | 44300 | 44300 | 44300 | 44300 | 100 |
| 344 | 20240718 | 132200 | 5683504300 | 44300 | 44300 | 44300 | 44300 | 101 |
| 345 | 20240718 | 132100 | 5679030000 | 44300 | 44300 | 44400 | 44250 | 1029 |
| 346 | 20240718 | 132000 | 5633461700 | 44400 | 44400 | 44400 | 44300 | 189 |
| 347 | 20240718 | 131900 | 5625080900 | 44400 | 44300 | 44400 | 44300 | 220 |
| 348 | 20240718 | 131800 | 5615334400 | 44350 | 44350 | 44400 | 44350 | 107 |
| 349 | 20240718 | 131700 | 5610588850 | 44300 | 44300 | 44300 | 44300 | 360 |
| 350 | 20240718 | 131600 | 5594640850 | 44350 | 44400 | 44400 | 44350 | 1260 |
| 351 | 20240718 | 131500 | 5538759100 | 44400 | 44400 | 44400 | 44350 | 368 |
| 352 | 20240718 | 131400 | 5522422950 | 44400 | 44350 | 44400 | 44350 | 86 |
| 353 | 20240718 | 131300 | 5518608050 | 44350 | 44400 | 44400 | 44350 | 539 |
| 354 | 20240718 | 131200 | 5494677500 | 44450 | 44500 | 44500 | 44450 | 327 |
| 355 | 20240718 | 131100 | 5480141600 | 44500 | 44500 | 44500 | 44450 | 727 |
| 356 | 20240718 | 131000 | 5447791100 | 44500 | 44500 | 44500 | 44500 | 133 |
| 357 | 20240718 | 130900 | 5441872600 | 44500 | 44500 | 44500 | 44500 | 996 |
| 358 | 20240718 | 130800 | 5397550600 | 44500 | 44500 | 44500 | 44500 | 185 |
| 359 | 20240718 | 130700 | 5389318100 | 44500 | 44500 | 44500 | 44500 | 124 |
| 360 | 20240718 | 130600 | 5383800100 | 44500 | 44500 | 44500 | 44500 | 192 |
| 361 | 20240718 | 130500 | 5375256100 | 44500 | 44500 | 44500 | 44500 | 10 |
| 362 | 20240718 | 130400 | 5374811100 | 44400 | 44400 | 44400 | 44400 | 100 |
| 363 | 20240718 | 130300 | 5370371100 | 44400 | 44400 | 44450 | 44400 | 788 |
| 364 | 20240718 | 130200 | 5335378900 | 44400 | 44400 | 44450 | 44400 | 78 |
| 365 | 20240718 | 130100 | 5331912100 | 44450 | 44400 | 44450 | 44400 | 34 |
| 366 | 20240718 | 130000 | 5330400850 | 44400 | 44400 | 44450 | 44400 | 102 |
| 367 | 20240718 | 125900 | 5325871000 | 44450 | 44450 | 44450 | 44450 | 112 |
| 368 | 20240718 | 125800 | 5320892600 | 44450 | 44450 | 44450 | 44400 | 11 |
| 369 | 20240718 | 125700 | 5320403700 | 44450 | 44450 | 44450 | 44450 | 8 |
| 370 | 20240718 | 125600 | 5320048100 | 44400 | 44400 | 44450 | 44400 | 45 |
| 371 | 20240718 | 125500 | 5318049950 | 44400 | 44400 | 44450 | 44400 | 19 |
| 372 | 20240718 | 125400 | 5317206150 | 44400 | 44400 | 44400 | 44400 | 0 |
| 373 | 20240718 | 125300 | 5317206150 | 44400 | 44400 | 44400 | 44350 | 210 |
| 374 | 20240718 | 125200 | 5307885250 | 44450 | 44450 | 44450 | 44450 | 83 |
| 375 | 20240718 | 125100 | 5304195900 | 44450 | 44450 | 44450 | 44450 | 23 |
| 376 | 20240718 | 125000 | 5303173550 | 44450 | 44400 | 44450 | 44400 | 23 |
| 377 | 20240718 | 124900 | 5302152300 | 44400 | 44450 | 44450 | 44400 | 25 |
| 378 | 20240718 | 124800 | 5301042250 | 44450 | 44400 | 44450 | 44400 | 201 |
| 379 | 20240718 | 124700 | 5292117300 | 44400 | 44350 | 44400 | 44350 | 19 |
| 380 | 20240718 | 124600 | 5291274550 | 44400 | 44400 | 44400 | 44400 | 10 |
| 381 | 20240718 | 124500 | 5290830550 | 44350 | 44350 | 44400 | 44350 | 5 |
| 382 | 20240718 | 124400 | 5290608750 | 44400 | 44400 | 44400 | 44400 | 28 |
| 383 | 20240718 | 124300 | 5289365550 | 44400 | 44400 | 44400 | 44350 | 58 |
| 384 | 20240718 | 124200 | 5286790400 | 44400 | 44400 | 44450 | 44400 | 79 |
| 385 | 20240718 | 124100 | 5283282750 | 44450 | 44350 | 44450 | 44350 | 404 |
| 386 | 20240718 | 124000 | 5265363350 | 44350 | 44400 | 44400 | 44350 | 218 |
| 387 | 20240718 | 123900 | 5255692650 | 44400 | 44400 | 44400 | 44350 | 114 |
| 388 | 20240718 | 123800 | 5250631700 | 44400 | 44350 | 44400 | 44350 | 101 |
| 389 | 20240718 | 123700 | 5246152300 | 44300 | 44300 | 44300 | 44300 | 5 |
| 390 | 20240718 | 123600 | 5245930800 | 44300 | 44350 | 44400 | 44300 | 611 |
| 391 | 20240718 | 123500 | 5218832700 | 44350 | 44400 | 44400 | 44250 | 178 |
| 392 | 20240718 | 123400 | 5210939350 | 44400 | 44300 | 44400 | 44250 | 275 |
| 393 | 20240718 | 123300 | 5198756100 | 44300 | 44350 | 44350 | 44300 | 588 |
| 394 | 20240718 | 123200 | 5172690000 | 44350 | 44400 | 44400 | 44350 | 62 |
| 395 | 20240718 | 123100 | 5169937250 | 44350 | 44400 | 44400 | 44350 | 492 |
| 396 | 20240718 | 123000 | 5148096550 | 44400 | 44400 | 44400 | 44400 | 112 |
| 397 | 20240718 | 122900 | 5143123750 | 44350 | 44350 | 44350 | 44350 | 34 |
| 398 | 20240718 | 122800 | 5141615850 | 44400 | 44350 | 44400 | 44350 | 22 |
| 399 | 20240718 | 122700 | 5140639100 | 44350 | 44400 | 44450 | 44350 | 45 |
| 400 | 20240718 | 122600 | 5138643200 | 44450 | 44400 | 44450 | 44350 | 76 |
| 401 | 20240718 | 122500 | 5135267100 | 44400 | 44350 | 44400 | 44300 | 76 |
| 402 | 20240718 | 122400 | 5131898050 | 44450 | 44350 | 44450 | 44300 | 474 |
| 403 | 20240718 | 122300 | 5110885000 | 44350 | 44350 | 44350 | 44350 | 181 |
| 404 | 20240718 | 122200 | 5102857650 | 44400 | 44400 | 44400 | 44400 | 20 |
| 405 | 20240718 | 122100 | 5101969650 | 44400 | 44350 | 44400 | 44350 | 4 |
| 406 | 20240718 | 122000 | 5101792200 | 44400 | 44400 | 44400 | 44350 | 322 |
| 407 | 20240718 | 121900 | 5087508900 | 44350 | 44350 | 44350 | 44350 | 19 |
| 408 | 20240718 | 121800 | 5086666250 | 44300 | 44300 | 44300 | 44300 | 0 |
| 409 | 20240718 | 121700 | 5086666250 | 44300 | 44350 | 44350 | 44300 | 186 |
| 410 | 20240718 | 121600 | 5078424950 | 44350 | 44350 | 44350 | 44300 | 466 |
| 411 | 20240718 | 121500 | 5057779350 | 44350 | 44350 | 44350 | 44350 | 22 |
| 412 | 20240718 | 121400 | 5056803650 | 44350 | 44350 | 44350 | 44350 | 1 |
| 413 | 20240718 | 121300 | 5056759300 | 44300 | 44300 | 44300 | 44300 | 51 |
| 414 | 20240718 | 121200 | 5054500000 | 44300 | 44350 | 44350 | 44300 | 636 |
| 415 | 20240718 | 121100 | 5026301900 | 44350 | 44350 | 44350 | 44350 | 7 |
| 416 | 20240718 | 121000 | 5025991450 | 44350 | 44200 | 44350 | 44200 | 200 |
| 417 | 20240718 | 120900 | 5017137700 | 44200 | 44200 | 44200 | 44200 | 58 |
| 418 | 20240718 | 120800 | 5014574100 | 44200 | 44300 | 44300 | 44200 | 52 |
| 419 | 20240718 | 120700 | 5012270700 | 44300 | 44350 | 44350 | 44200 | 7 |
| 420 | 20240718 | 120600 | 5011960450 | 44350 | 44300 | 44350 | 44300 | 555 |
| 421 | 20240718 | 120500 | 4987372900 | 44150 | 44300 | 44300 | 44150 | 1115 |
| 422 | 20240718 | 120400 | 4938111500 | 44300 | 44300 | 44300 | 44300 | 32 |
| 423 | 20240718 | 120300 | 4936693900 | 44200 | 44250 | 44250 | 44200 | 511 |
| 424 | 20240718 | 120200 | 4914095300 | 44200 | 44250 | 44250 | 44200 | 490 |
| 425 | 20240718 | 120100 | 4892431600 | 44250 | 44250 | 44250 | 44200 | 122 |
| 426 | 20240718 | 120000 | 4887033150 | 44200 | 44250 | 44250 | 44200 | 7 |
| 427 | 20240718 | 115900 | 4886723450 | 44250 | 44250 | 44250 | 44250 | 78 |
| 428 | 20240718 | 115800 | 4883271950 | 44250 | 44200 | 44250 | 44200 | 54 |
| 429 | 20240718 | 115700 | 4880883450 | 44200 | 44200 | 44200 | 44200 | 112 |
| 430 | 20240718 | 115600 | 4875933050 | 44200 | 44250 | 44250 | 44200 | 23 |
| 431 | 20240718 | 115500 | 4874915400 | 44200 | 44200 | 44250 | 44200 | 112 |
| 432 | 20240718 | 115400 | 4869964850 | 44200 | 44250 | 44300 | 44200 | 377 |
| 433 | 20240718 | 115300 | 4853281000 | 44250 | 44250 | 44250 | 44250 | 17 |
| 434 | 20240718 | 115200 | 4852528750 | 44250 | 44250 | 44250 | 44200 | 149 |
| 435 | 20240718 | 115100 | 4845936550 | 44200 | 44300 | 44300 | 44200 | 619 |
| 436 | 20240718 | 115000 | 4818546050 | 44300 | 44300 | 44300 | 44250 | 120 |
| 437 | 20240718 | 114900 | 4813230100 | 44350 | 44350 | 44350 | 44300 | 7 |
| 438 | 20240718 | 114800 | 4812919700 | 44300 | 44300 | 44350 | 44300 | 218 |
| 439 | 20240718 | 114700 | 4803261800 | 44350 | 44350 | 44350 | 44300 | 230 |
| 440 | 20240718 | 114600 | 4793061350 | 44350 | 44300 | 44350 | 44300 | 54 |
| 441 | 20240718 | 114500 | 4790669050 | 44300 | 44300 | 44300 | 44300 | 578 |
| 442 | 20240718 | 114400 | 4765063650 | 44300 | 44350 | 44350 | 44300 | 358 |
| 443 | 20240718 | 114300 | 4749192250 | 44350 | 44350 | 44350 | 44350 | 5 |
| 444 | 20240718 | 114200 | 4748970500 | 44350 | 44300 | 44350 | 44300 | 73 |
| 445 | 20240718 | 114100 | 4745733100 | 44300 | 44350 | 44350 | 44300 | 17 |
| 446 | 20240718 | 114000 | 4744979200 | 44400 | 44350 | 44400 | 44350 | 168 |
| 447 | 20240718 | 113900 | 4737527850 | 44350 | 44400 | 44400 | 44350 | 222 |
| 448 | 20240718 | 113800 | 4727681050 | 44400 | 44350 | 44400 | 44350 | 189 |
| 449 | 20240718 | 113700 | 4719297900 | 44400 | 44250 | 44400 | 44250 | 1473 |
| 450 | 20240718 | 113600 | 4654030550 | 44250 | 44250 | 44250 | 44250 | 0 |
| 451 | 20240718 | 113500 | 4654030550 | 44250 | 44250 | 44300 | 44250 | 106 |
| 452 | 20240718 | 113400 | 4649335050 | 44300 | 44300 | 44300 | 44250 | 109 |
| 453 | 20240718 | 113300 | 4644511400 | 44250 | 44250 | 44250 | 44250 | 270 |
| 454 | 20240718 | 113200 | 4632563900 | 44300 | 44250 | 44300 | 44250 | 926 |
| 455 | 20240718 | 113100 | 4591543850 | 44300 | 44350 | 44350 | 44300 | 536 |
| 456 | 20240718 | 113000 | 4567799000 | 44350 | 44350 | 44350 | 44350 | 49 |
| 457 | 20240718 | 112900 | 4565625850 | 44300 | 44300 | 44300 | 44300 | 105 |
| 458 | 20240718 | 112800 | 4560974350 | 44300 | 44300 | 44300 | 44300 | 0 |
| 459 | 20240718 | 112700 | 4560974350 | 44300 | 44350 | 44400 | 44300 | 110 |
| 460 | 20240718 | 112600 | 4556098450 | 44350 | 44350 | 44350 | 44300 | 81 |
| 461 | 20240718 | 112500 | 4552509800 | 44300 | 44300 | 44300 | 44300 | 101 |
| 462 | 20240718 | 112400 | 4548035500 | 44350 | 44350 | 44400 | 44350 | 162 |
| 463 | 20240718 | 112300 | 4540850300 | 44350 | 44350 | 44350 | 44300 | 310 |
| 464 | 20240718 | 112200 | 4527102300 | 44300 | 44400 | 44400 | 44300 | 313 |
| 465 | 20240718 | 112100 | 4513221150 | 44400 | 44400 | 44400 | 44350 | 101 |
| 466 | 20240718 | 112000 | 4508736850 | 44400 | 44350 | 44400 | 44350 | 78 |
| 467 | 20240718 | 111900 | 4505277250 | 44400 | 44350 | 44400 | 44350 | 24 |
| 468 | 20240718 | 111800 | 4504211850 | 44350 | 44350 | 44350 | 44300 | 75 |
| 469 | 20240718 | 111700 | 4500885650 | 44350 | 44350 | 44350 | 44350 | 56 |
| 470 | 20240718 | 111600 | 4498402050 | 44350 | 44350 | 44350 | 44350 | 117 |
| 471 | 20240718 | 111500 | 4493213100 | 44300 | 44350 | 44350 | 44300 | 69 |
| 472 | 20240718 | 111400 | 4490153500 | 44300 | 44300 | 44300 | 44300 | 62 |
| 473 | 20240718 | 111300 | 4487406900 | 44300 | 44300 | 44300 | 44250 | 106 |
| 474 | 20240718 | 111200 | 4482714850 | 44250 | 44300 | 44300 | 44250 | 275 |
| 475 | 20240718 | 111100 | 4470532500 | 44250 | 44250 | 44250 | 44250 | 26 |
| 476 | 20240718 | 111000 | 4469382000 | 44250 | 44300 | 44300 | 44250 | 113 |
| 477 | 20240718 | 110900 | 4464377400 | 44300 | 44250 | 44300 | 44250 | 308 |
| 478 | 20240718 | 110800 | 4450740000 | 44250 | 44250 | 44300 | 44250 | 271 |
| 479 | 20240718 | 110700 | 4438748150 | 44250 | 44300 | 44300 | 44250 | 101 |
| 480 | 20240718 | 110600 | 4434276350 | 44300 | 44300 | 44300 | 44200 | 1065 |
| 481 | 20240718 | 110500 | 4387156800 | 44300 | 44350 | 44400 | 44300 | 194 |
| 482 | 20240718 | 110400 | 4378560950 | 44350 | 44350 | 44350 | 44350 | 140 |
| 483 | 20240718 | 110300 | 4372351950 | 44400 | 44400 | 44400 | 44350 | 120 |
| 484 | 20240718 | 110200 | 4367026950 | 44400 | 44350 | 44400 | 44350 | 85 |
| 485 | 20240718 | 110100 | 4363257100 | 44350 | 44450 | 44450 | 44350 | 492 |
| 486 | 20240718 | 110000 | 4341390200 | 44450 | 44350 | 44450 | 44350 | 589 |
| 487 | 20240718 | 105900 | 4315222500 | 44350 | 44300 | 44350 | 44300 | 177 |
| 488 | 20240718 | 105800 | 4307373550 | 44300 | 44350 | 44350 | 44300 | 63 |
| 489 | 20240718 | 105700 | 4304580000 | 44300 | 44350 | 44350 | 44300 | 146 |
| 490 | 20240718 | 105600 | 4298107900 | 44300 | 44300 | 44350 | 44300 | 304 |
| 491 | 20240718 | 105500 | 4284639750 | 44350 | 44350 | 44350 | 44350 | 35 |
| 492 | 20240718 | 105400 | 4283087500 | 44300 | 44350 | 44350 | 44300 | 177 |
| 493 | 20240718 | 105300 | 4275242550 | 44350 | 44400 | 44400 | 44350 | 429 |
| 494 | 20240718 | 105200 | 4256197500 | 44450 | 44450 | 44450 | 44400 | 56 |
| 495 | 20240718 | 105100 | 4253710800 | 44450 | 44400 | 44450 | 44400 | 134 |
| 496 | 20240718 | 105000 | 4247760950 | 44400 | 44550 | 44550 | 44400 | 1255 |
| 497 | 20240718 | 104900 | 4191923500 | 44550 | 44550 | 44550 | 44550 | 624 |
| 498 | 20240718 | 104800 | 4164124300 | 44500 | 44550 | 44550 | 44500 | 20 |
| 499 | 20240718 | 104700 | 4163233500 | 44550 | 44550 | 44550 | 44550 | 72 |
| 500 | 20240718 | 104600 | 4160025900 | 44550 | 44450 | 44550 | 44450 | 335 |
| 501 | 20240718 | 104500 | 4145123500 | 44450 | 44450 | 44450 | 44400 | 152 |
| 502 | 20240718 | 104400 | 4138368200 | 44450 | 44550 | 44550 | 44450 | 81 |
| 503 | 20240718 | 104300 | 4134765050 | 44500 | 44500 | 44500 | 44500 | 35 |
| 504 | 20240718 | 104200 | 4133207550 | 44450 | 44550 | 44550 | 44450 | 627 |
| 505 | 20240718 | 104100 | 4105296850 | 44500 | 44500 | 44550 | 44500 | 115 |
| 506 | 20240718 | 104000 | 4100179250 | 44500 | 44500 | 44550 | 44500 | 112 |
| 507 | 20240718 | 103900 | 4095194900 | 44500 | 44500 | 44500 | 44450 | 154 |
| 508 | 20240718 | 103800 | 4088342050 | 44500 | 44350 | 44500 | 44350 | 961 |
| 509 | 20240718 | 103700 | 4045641100 | 44400 | 44400 | 44400 | 44350 | 134 |
| 510 | 20240718 | 103600 | 4039696500 | 44400 | 44400 | 44400 | 44400 | 243 |
| 511 | 20240718 | 103500 | 4028907300 | 44400 | 44400 | 44450 | 44400 | 120 |
| 512 | 20240718 | 103400 | 4023577800 | 44400 | 44400 | 44400 | 44350 | 200 |
| 513 | 20240718 | 103300 | 4014697850 | 44400 | 44400 | 44400 | 44400 | 729 |
| 514 | 20240718 | 103200 | 3982330250 | 44400 | 44400 | 44400 | 44400 | 31 |
| 515 | 20240718 | 103100 | 3980953850 | 44400 | 44350 | 44400 | 44350 | 153 |
| 516 | 20240718 | 103000 | 3974166250 | 44400 | 44350 | 44400 | 44350 | 57 |
| 517 | 20240718 | 102900 | 3971636550 | 44400 | 44400 | 44400 | 44400 | 91 |
| 518 | 20240718 | 102800 | 3967596150 | 44350 | 44350 | 44400 | 44300 | 238 |
| 519 | 20240718 | 102700 | 3957042600 | 44350 | 44350 | 44350 | 44350 | 6 |
| 520 | 20240718 | 102600 | 3956776500 | 44300 | 44450 | 44450 | 44300 | 122 |
| 521 | 20240718 | 102500 | 3951365600 | 44450 | 44450 | 44450 | 44350 | 106 |
| 522 | 20240718 | 102400 | 3946655900 | 44450 | 44350 | 44450 | 44250 | 489 |
| 523 | 20240718 | 102300 | 3924995600 | 44350 | 44350 | 44350 | 44350 | 10 |
| 524 | 20240718 | 102200 | 3924552100 | 44250 | 44250 | 44250 | 44200 | 62 |
| 525 | 20240718 | 102100 | 3921809050 | 44200 | 44350 | 44400 | 44200 | 1165 |
| 526 | 20240718 | 102000 | 3870184550 | 44350 | 44350 | 44400 | 44350 | 83 |
| 527 | 20240718 | 101900 | 3866500450 | 44350 | 44500 | 44500 | 44350 | 294 |
| 528 | 20240718 | 101800 | 3853444700 | 44500 | 44450 | 44500 | 44400 | 194 |
| 529 | 20240718 | 101700 | 3844819850 | 44450 | 44450 | 44600 | 44450 | 1006 |
| 530 | 20240718 | 101600 | 3800018000 | 44500 | 44350 | 44500 | 44350 | 885 |
| 531 | 20240718 | 101500 | 3760674300 | 44350 | 44350 | 44350 | 44300 | 262 |
| 532 | 20240718 | 101400 | 3749059000 | 44300 | 44350 | 44350 | 44300 | 167 |
| 533 | 20240718 | 101300 | 3741653050 | 44300 | 44350 | 44400 | 44300 | 694 |
| 534 | 20240718 | 101200 | 3710883850 | 44300 | 44350 | 44350 | 44250 | 355 |
| 535 | 20240718 | 101100 | 3695166800 | 44350 | 44300 | 44400 | 44300 | 594 |
| 536 | 20240718 | 101000 | 3668812750 | 44150 | 44200 | 44300 | 44150 | 894 |
| 537 | 20240718 | 100900 | 3629263250 | 44200 | 44250 | 44250 | 44200 | 416 |
| 538 | 20240718 | 100800 | 3610862750 | 44250 | 44050 | 44250 | 44050 | 637 |
| 539 | 20240718 | 100700 | 3582760550 | 44050 | 43950 | 44050 | 43950 | 460 |
| 540 | 20240718 | 100600 | 3562516150 | 43950 | 44000 | 44000 | 43900 | 1278 |
| 541 | 20240718 | 100500 | 3506294850 | 44000 | 44050 | 44050 | 44000 | 213 |
| 542 | 20240718 | 100400 | 3496912400 | 44050 | 44050 | 44050 | 44000 | 324 |
| 543 | 20240718 | 100300 | 3482651250 | 44050 | 44050 | 44100 | 44050 | 172 |
| 544 | 20240718 | 100200 | 3475074600 | 44000 | 44100 | 44150 | 44000 | 954 |
| 545 | 20240718 | 100100 | 3433049650 | 44150 | 44200 | 44200 | 44100 | 1034 |
| 546 | 20240718 | 100000 | 3387368600 | 44250 | 44350 | 44350 | 44250 | 246 |
| 547 | 20240718 | 095900 | 3376476050 | 44350 | 44350 | 44350 | 44250 | 390 |
| 548 | 20240718 | 095800 | 3359206450 | 44300 | 44300 | 44300 | 44300 | 225 |
| 549 | 20240718 | 095700 | 3349238950 | 44250 | 44200 | 44300 | 44200 | 124 |
| 550 | 20240718 | 095600 | 3343752900 | 44200 | 44200 | 44300 | 44100 | 804 |
| 551 | 20240718 | 095500 | 3308259750 | 44200 | 44200 | 44200 | 44150 | 114 |
| 552 | 20240718 | 095400 | 3303222100 | 44200 | 44250 | 44300 | 44150 | 974 |
| 553 | 20240718 | 095300 | 3260138550 | 44200 | 44200 | 44200 | 44200 | 92 |
| 554 | 20240718 | 095200 | 3256072150 | 44200 | 44200 | 44200 | 44200 | 150 |
| 555 | 20240718 | 095100 | 3249442150 | 44200 | 44250 | 44300 | 44150 | 3270 |
| 556 | 20240718 | 095000 | 3104797000 | 44300 | 44300 | 44350 | 44300 | 169 |
| 557 | 20240718 | 094900 | 3097309550 | 44300 | 44400 | 44400 | 44300 | 1079 |
| 558 | 20240718 | 094800 | 3049484900 | 44400 | 44400 | 44400 | 44350 | 263 |
| 559 | 20240718 | 094700 | 3037812050 | 44400 | 44450 | 44450 | 44400 | 368 |
| 560 | 20240718 | 094600 | 3021472550 | 44450 | 44350 | 44450 | 44350 | 595 |
| 561 | 20240718 | 094500 | 2995045300 | 44350 | 44350 | 44400 | 44350 | 507 |
| 562 | 20240718 | 094400 | 2972557450 | 44400 | 44350 | 44400 | 44350 | 156 |
| 563 | 20240718 | 094300 | 2965638250 | 44350 | 44350 | 44350 | 44250 | 1170 |
| 564 | 20240718 | 094200 | 2913793950 | 44350 | 44400 | 44400 | 44350 | 522 |
| 565 | 20240718 | 094100 | 2890639300 | 44400 | 44450 | 44450 | 44350 | 411 |
| 566 | 20240718 | 094000 | 2872400700 | 44450 | 44400 | 44450 | 44400 | 337 |
| 567 | 20240718 | 093900 | 2857436300 | 44400 | 44400 | 44400 | 44400 | 208 |
| 568 | 20240718 | 093800 | 2848201100 | 44400 | 44500 | 44550 | 44400 | 906 |
| 569 | 20240718 | 093700 | 2807906050 | 44550 | 44550 | 44600 | 44550 | 554 |
| 570 | 20240718 | 093600 | 2783210300 | 44550 | 44500 | 44550 | 44400 | 1125 |
| 571 | 20240718 | 093500 | 2733219350 | 44500 | 44600 | 44600 | 44500 | 815 |
| 572 | 20240718 | 093400 | 2696925900 | 44600 | 44650 | 44700 | 44600 | 1414 |
| 573 | 20240718 | 093300 | 2633817150 | 44650 | 44550 | 44650 | 44550 | 1102 |
| 574 | 20240718 | 093200 | 2584676050 | 44550 | 44650 | 44650 | 44500 | 289 |
| 575 | 20240718 | 093100 | 2571803900 | 44700 | 44450 | 44700 | 44450 | 3347 |
| 576 | 20240718 | 093000 | 2422860750 | 44400 | 44350 | 44400 | 44300 | 557 |
| 577 | 20240718 | 092900 | 2398140400 | 44350 | 44300 | 44350 | 44300 | 1759 |
| 578 | 20240718 | 092800 | 2320189550 | 44300 | 44200 | 44300 | 44200 | 475 |
| 579 | 20240718 | 092700 | 2299156400 | 44150 | 44100 | 44350 | 44000 | 1131 |
| 580 | 20240718 | 092600 | 2249283150 | 44100 | 44100 | 44150 | 44100 | 366 |
| 581 | 20240718 | 092500 | 2233142050 | 44100 | 44000 | 44100 | 44000 | 372 |
| 582 | 20240718 | 092400 | 2216764950 | 44050 | 44000 | 44100 | 43950 | 3670 |
| 583 | 20240718 | 092300 | 2055220300 | 44000 | 43950 | 44000 | 43950 | 415 |
| 584 | 20240718 | 092200 | 2036980200 | 44000 | 44000 | 44000 | 43950 | 672 |
| 585 | 20240718 | 092100 | 2007420700 | 44000 | 43850 | 44000 | 43850 | 1254 |
| 586 | 20240718 | 092000 | 1952323450 | 43800 | 43750 | 43800 | 43700 | 382 |
| 587 | 20240718 | 091900 | 1935606650 | 43700 | 43850 | 43850 | 43700 | 1041 |
| 588 | 20240718 | 091800 | 1890059900 | 43800 | 44000 | 44000 | 43800 | 887 |
| 589 | 20240718 | 091700 | 1851098900 | 44000 | 43900 | 44050 | 43900 | 1435 |
| 590 | 20240718 | 091600 | 1787983300 | 43900 | 43900 | 43950 | 43850 | 496 |
| 591 | 20240718 | 091500 | 1766202750 | 43900 | 43900 | 43950 | 43850 | 1234 |
| 592 | 20240718 | 091400 | 1712038950 | 43900 | 43800 | 43900 | 43750 | 590 |
| 593 | 20240718 | 091300 | 1686184950 | 43800 | 43650 | 43800 | 43650 | 591 |
| 594 | 20240718 | 091200 | 1660367150 | 43650 | 43550 | 43650 | 43550 | 1950 |
| 595 | 20240718 | 091100 | 1575322800 | 43550 | 43550 | 43650 | 43500 | 1476 |
| 596 | 20240718 | 091000 | 1510988450 | 43500 | 43500 | 43650 | 43450 | 1439 |
| 597 | 20240718 | 090900 | 1448364350 | 43500 | 43500 | 43600 | 43450 | 1936 |
| 598 | 20240718 | 090800 | 1364127600 | 43500 | 43650 | 43650 | 43500 | 3187 |
| 599 | 20240718 | 090700 | 1225327650 | 43650 | 43750 | 43750 | 43500 | 4924 |
| 600 | 20240718 | 090600 | 1010655600 | 43650 | 43850 | 43850 | 43650 | 1572 |
| 601 | 20240718 | 090500 | 941909850 | 43850 | 43800 | 44150 | 43700 | 4922 |
| 602 | 20240718 | 090400 | 725900550 | 43800 | 43900 | 43950 | 43700 | 1961 |
| 603 | 20240718 | 090300 | 639991700 | 43900 | 43750 | 43950 | 43650 | 3884 |
| 604 | 20240718 | 090200 | 470047850 | 43750 | 43750 | 43900 | 43600 | 1967 |
| 605 | 20240718 | 090100 | 384009300 | 43600 | 43650 | 43800 | 43550 | 2846 |
| 606 | 20240718 | 090000 | 259767550 | 43700 | 44200 | 44600 | 43650 | 5888 |