34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 192600 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 5386 |
| 3 | 20240715 | 192500 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 4 | 20240715 | 192400 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 5 | 20240715 | 192300 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 6 | 20240715 | 192200 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 7 | 20240715 | 192100 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 8 | 20240715 | 192000 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 9 | 20240715 | 191900 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 10 | 20240715 | 191800 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 11 | 20240715 | 191700 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 12 | 20240715 | 191600 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 13 | 20240715 | 191500 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 14 | 20240715 | 191400 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 15 | 20240715 | 191300 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 16 | 20240715 | 191200 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 17 | 20240715 | 191100 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 18 | 20240715 | 191000 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 19 | 20240715 | 190900 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 20 | 20240715 | 190800 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 21 | 20240715 | 190700 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 22 | 20240715 | 190600 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 23 | 20240715 | 190500 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 24 | 20240715 | 190400 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 25 | 20240715 | 190300 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 26 | 20240715 | 190200 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 27 | 20240715 | 190100 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 28 | 20240715 | 190000 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 29 | 20240715 | 185900 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 30 | 20240715 | 185800 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 31 | 20240715 | 185700 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 32 | 20240715 | 185600 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 5386 |
| 33 | 20240715 | 185500 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 34 | 20240715 | 185400 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 35 | 20240715 | 185300 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 36 | 20240715 | 185200 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 37 | 20240715 | 185100 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 38 | 20240715 | 185000 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 39 | 20240715 | 184900 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 40 | 20240715 | 184800 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 41 | 20240715 | 184700 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 42 | 20240715 | 184600 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 43 | 20240715 | 184500 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 44 | 20240715 | 184400 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 45 | 20240715 | 184300 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 46 | 20240715 | 184200 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 47 | 20240715 | 184100 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 48 | 20240715 | 184000 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 49 | 20240715 | 183900 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 50 | 20240715 | 183800 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 51 | 20240715 | 183700 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 52 | 20240715 | 183600 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 53 | 20240715 | 183500 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 54 | 20240715 | 183400 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 55 | 20240715 | 183300 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 56 | 20240715 | 183200 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 57 | 20240715 | 183100 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 58 | 20240715 | 183000 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 59 | 20240715 | 182900 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 60 | 20240715 | 182800 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 61 | 20240715 | 182700 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 62 | 20240715 | 182600 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 5386 |
| 63 | 20240715 | 182500 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 64 | 20240715 | 182400 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 65 | 20240715 | 182300 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 66 | 20240715 | 182200 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 67 | 20240715 | 182100 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 68 | 20240715 | 182000 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 69 | 20240715 | 181900 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 70 | 20240715 | 181800 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 71 | 20240715 | 181700 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 72 | 20240715 | 181600 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 73 | 20240715 | 181500 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 74 | 20240715 | 181400 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 75 | 20240715 | 181300 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 76 | 20240715 | 181200 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 77 | 20240715 | 181100 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 78 | 20240715 | 181000 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 79 | 20240715 | 180900 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 80 | 20240715 | 180800 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 81 | 20240715 | 180700 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 82 | 20240715 | 180600 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 83 | 20240715 | 180500 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 84 | 20240715 | 180400 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 85 | 20240715 | 180300 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 86 | 20240715 | 180200 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 87 | 20240715 | 180100 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 88 | 20240715 | 180000 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 89 | 20240715 | 175900 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 90 | 20240715 | 175800 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 91 | 20240715 | 175700 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 92 | 20240715 | 175600 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 5386 |
| 93 | 20240715 | 175500 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 94 | 20240715 | 175400 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 95 | 20240715 | 175300 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 96 | 20240715 | 175200 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 97 | 20240715 | 175100 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 98 | 20240715 | 175000 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 99 | 20240715 | 174900 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 100 | 20240715 | 174800 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 101 | 20240715 | 174700 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 102 | 20240715 | 174600 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 103 | 20240715 | 174500 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 104 | 20240715 | 174400 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 105 | 20240715 | 174300 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 106 | 20240715 | 174200 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 107 | 20240715 | 174100 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 108 | 20240715 | 174000 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 109 | 20240715 | 173900 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 110 | 20240715 | 173800 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 111 | 20240715 | 173700 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 112 | 20240715 | 173600 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 113 | 20240715 | 173500 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 114 | 20240715 | 173400 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 115 | 20240715 | 173300 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 116 | 20240715 | 173200 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 117 | 20240715 | 173100 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 118 | 20240715 | 173000 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 119 | 20240715 | 172900 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 120 | 20240715 | 172800 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 121 | 20240715 | 172700 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 122 | 20240715 | 172600 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 5386 |
| 123 | 20240715 | 172500 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 124 | 20240715 | 172400 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 125 | 20240715 | 172300 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 126 | 20240715 | 172200 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 127 | 20240715 | 172100 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 128 | 20240715 | 172000 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 129 | 20240715 | 171900 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 130 | 20240715 | 171800 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 131 | 20240715 | 171700 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 132 | 20240715 | 171600 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 133 | 20240715 | 171500 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 134 | 20240715 | 171400 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 135 | 20240715 | 171300 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 136 | 20240715 | 171200 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 137 | 20240715 | 171100 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 138 | 20240715 | 171000 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 139 | 20240715 | 170900 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 140 | 20240715 | 170800 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 141 | 20240715 | 170700 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 142 | 20240715 | 170600 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 143 | 20240715 | 170500 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 144 | 20240715 | 170400 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 145 | 20240715 | 170300 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 146 | 20240715 | 170200 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 147 | 20240715 | 170100 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 148 | 20240715 | 170000 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 149 | 20240715 | 165900 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 150 | 20240715 | 165800 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 151 | 20240715 | 165700 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 152 | 20240715 | 165600 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 5386 |
| 153 | 20240715 | 165500 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 154 | 20240715 | 165400 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 155 | 20240715 | 165300 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 156 | 20240715 | 165200 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 157 | 20240715 | 165100 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 158 | 20240715 | 165000 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 159 | 20240715 | 164900 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 160 | 20240715 | 164800 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 161 | 20240715 | 164700 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 162 | 20240715 | 164600 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 163 | 20240715 | 164500 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 164 | 20240715 | 164400 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 165 | 20240715 | 164300 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 166 | 20240715 | 164200 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 167 | 20240715 | 164100 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 168 | 20240715 | 164000 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 169 | 20240715 | 163900 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 170 | 20240715 | 163800 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 171 | 20240715 | 163700 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 172 | 20240715 | 163600 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 173 | 20240715 | 163500 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 174 | 20240715 | 163400 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 175 | 20240715 | 163300 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 176 | 20240715 | 163200 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 177 | 20240715 | 163100 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 178 | 20240715 | 163000 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 179 | 20240715 | 162900 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 180 | 20240715 | 162800 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 181 | 20240715 | 162700 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 182 | 20240715 | 162600 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 5386 |
| 183 | 20240715 | 162500 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 184 | 20240715 | 162400 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 185 | 20240715 | 162300 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 186 | 20240715 | 162200 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 187 | 20240715 | 162100 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 188 | 20240715 | 162000 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 189 | 20240715 | 161900 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 190 | 20240715 | 161800 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 191 | 20240715 | 161700 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 192 | 20240715 | 161600 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 193 | 20240715 | 161500 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 194 | 20240715 | 161400 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 195 | 20240715 | 161300 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 196 | 20240715 | 161200 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 197 | 20240715 | 161100 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 198 | 20240715 | 161000 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 199 | 20240715 | 160900 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 200 | 20240715 | 160800 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 201 | 20240715 | 160700 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 202 | 20240715 | 160600 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 203 | 20240715 | 160500 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 204 | 20240715 | 160400 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 205 | 20240715 | 160300 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 206 | 20240715 | 160200 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 207 | 20240715 | 160100 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 208 | 20240715 | 160000 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 209 | 20240715 | 155900 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 210 | 20240715 | 155800 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 211 | 20240715 | 155700 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 212 | 20240715 | 155600 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 5386 |
| 213 | 20240715 | 155500 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 214 | 20240715 | 155400 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 215 | 20240715 | 155300 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 216 | 20240715 | 155200 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 217 | 20240715 | 155100 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 218 | 20240715 | 155000 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 219 | 20240715 | 154900 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 220 | 20240715 | 154800 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 221 | 20240715 | 154700 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 222 | 20240715 | 154600 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 223 | 20240715 | 154500 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 224 | 20240715 | 154400 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 225 | 20240715 | 154300 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 226 | 20240715 | 154200 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 227 | 20240715 | 154100 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 228 | 20240715 | 154000 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 229 | 20240715 | 153900 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 230 | 20240715 | 153800 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 231 | 20240715 | 153700 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 232 | 20240715 | 153600 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 233 | 20240715 | 153500 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 234 | 20240715 | 153400 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 235 | 20240715 | 153300 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 236 | 20240715 | 153200 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 237 | 20240715 | 153100 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 0 |
| 238 | 20240715 | 153000 | 20286810050 | 44100 | 44100 | 44100 | 44100 | 5386 |
| 239 | 20240715 | 152900 | 20049287450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 240 | 20240715 | 152800 | 20049287450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 241 | 20240715 | 152700 | 20049287450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 242 | 20240715 | 152600 | 20049287450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 243 | 20240715 | 152500 | 20049287450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 244 | 20240715 | 152400 | 20049287450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 245 | 20240715 | 152300 | 20049287450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 246 | 20240715 | 152200 | 20049287450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 247 | 20240715 | 152100 | 20049287450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 248 | 20240715 | 152000 | 20049287450 | 44100 | 44100 | 44100 | 44100 | 0 |
| 249 | 20240715 | 151900 | 20049287450 | 44100 | 44050 | 44100 | 44050 | 547 |
| 250 | 20240715 | 151800 | 20025180400 | 44050 | 44050 | 44050 | 44050 | 2187 |
| 251 | 20240715 | 151700 | 19928843050 | 44000 | 44000 | 44050 | 44000 | 364 |
| 252 | 20240715 | 151600 | 19912821550 | 44050 | 44000 | 44050 | 44000 | 672 |
| 253 | 20240715 | 151500 | 19883249700 | 44050 | 44000 | 44050 | 44000 | 725 |
| 254 | 20240715 | 151400 | 19851321200 | 44050 | 43950 | 44050 | 43950 | 857 |
| 255 | 20240715 | 151300 | 19813616350 | 43950 | 43800 | 43950 | 43800 | 1417 |
| 256 | 20240715 | 151200 | 19751470200 | 43850 | 43900 | 44000 | 43850 | 3965 |
| 257 | 20240715 | 151100 | 19577530300 | 43900 | 43850 | 43950 | 43850 | 1017 |
| 258 | 20240715 | 151000 | 19532878250 | 43850 | 44000 | 44000 | 43850 | 7195 |
| 259 | 20240715 | 150900 | 19216699550 | 44000 | 44000 | 44050 | 44000 | 765 |
| 260 | 20240715 | 150800 | 19183028100 | 44050 | 44000 | 44050 | 44000 | 542 |
| 261 | 20240715 | 150700 | 19159159550 | 44000 | 44050 | 44100 | 44000 | 485 |
| 262 | 20240715 | 150600 | 19137814800 | 44100 | 44100 | 44100 | 44000 | 1048 |
| 263 | 20240715 | 150500 | 19091649600 | 44100 | 44050 | 44100 | 44000 | 506 |
| 264 | 20240715 | 150400 | 19069359750 | 44000 | 44050 | 44100 | 44000 | 393 |
| 265 | 20240715 | 150300 | 19052054950 | 44050 | 43950 | 44100 | 43950 | 218 |
| 266 | 20240715 | 150200 | 19042452850 | 43950 | 44000 | 44000 | 43900 | 1484 |
| 267 | 20240715 | 150100 | 18977231500 | 43950 | 44100 | 44100 | 43950 | 2491 |
| 268 | 20240715 | 150000 | 18867678950 | 44000 | 44050 | 44050 | 44000 | 492 |
| 269 | 20240715 | 145900 | 18846019700 | 44000 | 44000 | 44050 | 43950 | 332 |
| 270 | 20240715 | 145800 | 18831401250 | 43950 | 44000 | 44000 | 43950 | 1077 |
| 271 | 20240715 | 145700 | 18784015500 | 44000 | 44000 | 44050 | 44000 | 105 |
| 272 | 20240715 | 145600 | 18779393050 | 44000 | 44000 | 44100 | 44000 | 252 |
| 273 | 20240715 | 145500 | 18768293600 | 44050 | 44000 | 44050 | 44000 | 245 |
| 274 | 20240715 | 145400 | 18757504200 | 44050 | 44050 | 44050 | 44000 | 114 |
| 275 | 20240715 | 145300 | 18752485800 | 44000 | 43950 | 44000 | 43950 | 315 |
| 276 | 20240715 | 145200 | 18738630800 | 43950 | 43950 | 44000 | 43950 | 403 |
| 277 | 20240715 | 145100 | 18720901100 | 43950 | 44000 | 44000 | 43950 | 345 |
| 278 | 20240715 | 145000 | 18705724400 | 44000 | 44000 | 44000 | 43950 | 581 |
| 279 | 20240715 | 144900 | 18680164300 | 44050 | 44000 | 44050 | 44000 | 179 |
| 280 | 20240715 | 144800 | 18672288150 | 44050 | 44050 | 44100 | 44050 | 326 |
| 281 | 20240715 | 144700 | 18657927550 | 44050 | 44050 | 44150 | 44050 | 1243 |
| 282 | 20240715 | 144600 | 18603111200 | 44050 | 44000 | 44100 | 44000 | 165 |
| 283 | 20240715 | 144500 | 18595840100 | 44050 | 44000 | 44100 | 44000 | 260 |
| 284 | 20240715 | 144400 | 18584392850 | 44000 | 43900 | 44000 | 43900 | 758 |
| 285 | 20240715 | 144300 | 18551076150 | 43950 | 44000 | 44000 | 43900 | 566 |
| 286 | 20240715 | 144200 | 18526203600 | 44000 | 43900 | 44000 | 43900 | 886 |
| 287 | 20240715 | 144100 | 18487246550 | 43950 | 43950 | 43950 | 43950 | 233 |
| 288 | 20240715 | 144000 | 18477006200 | 43950 | 44000 | 44050 | 43900 | 135 |
| 289 | 20240715 | 143900 | 18471067450 | 44050 | 43900 | 44150 | 43900 | 4234 |
| 290 | 20240715 | 143800 | 18284839000 | 43900 | 43900 | 43950 | 43900 | 456 |
| 291 | 20240715 | 143700 | 18264818700 | 43900 | 43950 | 43950 | 43900 | 303 |
| 292 | 20240715 | 143600 | 18251513900 | 43900 | 43950 | 43950 | 43900 | 133 |
| 293 | 20240715 | 143500 | 18245672400 | 43950 | 43950 | 43950 | 43900 | 486 |
| 294 | 20240715 | 143400 | 18224329450 | 44000 | 44000 | 44000 | 43950 | 540 |
| 295 | 20240715 | 143300 | 18200579850 | 44000 | 43950 | 44000 | 43950 | 640 |
| 296 | 20240715 | 143200 | 18172422500 | 43950 | 43950 | 44000 | 43900 | 628 |
| 297 | 20240715 | 143100 | 18144812800 | 44000 | 43950 | 44000 | 43950 | 49 |
| 298 | 20240715 | 143000 | 18142658650 | 43950 | 43900 | 43950 | 43900 | 281 |
| 299 | 20240715 | 142900 | 18130312650 | 43950 | 43900 | 43950 | 43900 | 347 |
| 300 | 20240715 | 142800 | 18115067150 | 43900 | 43900 | 44000 | 43900 | 459 |
| 301 | 20240715 | 142700 | 18094914900 | 43950 | 43950 | 43950 | 43900 | 96 |
| 302 | 20240715 | 142600 | 18090699000 | 43950 | 43950 | 44000 | 43900 | 309 |
| 303 | 20240715 | 142500 | 18077122500 | 43900 | 43900 | 43950 | 43900 | 156 |
| 304 | 20240715 | 142400 | 18070270600 | 43900 | 43950 | 43950 | 43900 | 113 |
| 305 | 20240715 | 142300 | 18065309150 | 43900 | 43900 | 43900 | 43900 | 600 |
| 306 | 20240715 | 142200 | 18038969150 | 43900 | 43900 | 43950 | 43900 | 175 |
| 307 | 20240715 | 142100 | 18031284750 | 43900 | 43950 | 43950 | 43900 | 828 |
| 308 | 20240715 | 142000 | 17994935300 | 43950 | 43900 | 43950 | 43900 | 185 |
| 309 | 20240715 | 141900 | 17986812800 | 43900 | 43900 | 43950 | 43900 | 274 |
| 310 | 20240715 | 141800 | 17974779950 | 43900 | 43950 | 43950 | 43900 | 309 |
| 311 | 20240715 | 141700 | 17961206950 | 43900 | 43850 | 43950 | 43850 | 152 |
| 312 | 20240715 | 141600 | 17954535400 | 43900 | 43850 | 43900 | 43850 | 208 |
| 313 | 20240715 | 141500 | 17945412850 | 43850 | 43900 | 43900 | 43850 | 2038 |
| 314 | 20240715 | 141400 | 17856022200 | 43850 | 43900 | 43900 | 43850 | 761 |
| 315 | 20240715 | 141300 | 17822628750 | 43950 | 43900 | 43950 | 43900 | 401 |
| 316 | 20240715 | 141200 | 17805022450 | 43900 | 43900 | 43900 | 43900 | 884 |
| 317 | 20240715 | 141100 | 17766214850 | 43900 | 43950 | 44000 | 43900 | 1142 |
| 318 | 20240715 | 141000 | 17716054100 | 43950 | 43950 | 43950 | 43950 | 142 |
| 319 | 20240715 | 140900 | 17709813200 | 43950 | 43900 | 44000 | 43900 | 1091 |
| 320 | 20240715 | 140800 | 17661910750 | 43950 | 44000 | 44000 | 43950 | 1779 |
| 321 | 20240715 | 140700 | 17583709750 | 44000 | 43900 | 44000 | 43900 | 281 |
| 322 | 20240715 | 140600 | 17571357650 | 43950 | 43900 | 43950 | 43850 | 352 |
| 323 | 20240715 | 140500 | 17555903900 | 43850 | 43900 | 43900 | 43850 | 1244 |
| 324 | 20240715 | 140400 | 17501345150 | 43900 | 43850 | 43900 | 43850 | 688 |
| 325 | 20240715 | 140300 | 17471146500 | 43850 | 43850 | 43900 | 43850 | 1191 |
| 326 | 20240715 | 140200 | 17418908900 | 43850 | 44000 | 44000 | 43850 | 13416 |
| 327 | 20240715 | 140100 | 16829474200 | 44000 | 44050 | 44050 | 44000 | 3128 |
| 328 | 20240715 | 140000 | 16691702800 | 44050 | 44050 | 44100 | 44050 | 635 |
| 329 | 20240715 | 135900 | 16663728050 | 44100 | 44150 | 44200 | 44050 | 7253 |
| 330 | 20240715 | 135800 | 16343734150 | 44150 | 44200 | 44250 | 44150 | 2748 |
| 331 | 20240715 | 135700 | 16222267700 | 44200 | 44200 | 44250 | 44200 | 256 |
| 332 | 20240715 | 135600 | 16210948700 | 44200 | 44200 | 44250 | 44200 | 792 |
| 333 | 20240715 | 135500 | 16175938700 | 44200 | 44300 | 44300 | 44200 | 1253 |
| 334 | 20240715 | 135400 | 16120493500 | 44250 | 44250 | 44300 | 44250 | 542 |
| 335 | 20240715 | 135300 | 16096507500 | 44250 | 44250 | 44300 | 44250 | 144 |
| 336 | 20240715 | 135200 | 16090134450 | 44250 | 44300 | 44300 | 44250 | 1274 |
| 337 | 20240715 | 135100 | 16033751550 | 44300 | 44250 | 44300 | 44250 | 486 |
| 338 | 20240715 | 135000 | 16012230300 | 44250 | 44250 | 44300 | 44250 | 632 |
| 339 | 20240715 | 134900 | 15984262800 | 44250 | 44250 | 44300 | 44250 | 166 |
| 340 | 20240715 | 134800 | 15976912900 | 44250 | 44350 | 44350 | 44250 | 373 |
| 341 | 20240715 | 134700 | 15960388300 | 44350 | 44300 | 44350 | 44300 | 1188 |
| 342 | 20240715 | 134600 | 15907756000 | 44350 | 44300 | 44350 | 44300 | 204 |
| 343 | 20240715 | 134500 | 15898713300 | 44300 | 44350 | 44350 | 44300 | 441 |
| 344 | 20240715 | 134400 | 15879164400 | 44300 | 44300 | 44350 | 44300 | 107 |
| 345 | 20240715 | 134300 | 15874421800 | 44300 | 44300 | 44350 | 44300 | 247 |
| 346 | 20240715 | 134200 | 15863475400 | 44250 | 44250 | 44300 | 44250 | 229 |
| 347 | 20240715 | 134100 | 15853334250 | 44300 | 44300 | 44300 | 44250 | 395 |
| 348 | 20240715 | 134000 | 15835838150 | 44250 | 44300 | 44350 | 44250 | 490 |
| 349 | 20240715 | 133900 | 15814122300 | 44300 | 44350 | 44400 | 44300 | 1821 |
| 350 | 20240715 | 133800 | 15733411800 | 44400 | 44400 | 44400 | 44350 | 583 |
| 351 | 20240715 | 133700 | 15707540250 | 44400 | 44350 | 44400 | 44300 | 838 |
| 352 | 20240715 | 133600 | 15670362050 | 44400 | 44350 | 44400 | 44350 | 160 |
| 353 | 20240715 | 133500 | 15663264100 | 44400 | 44400 | 44400 | 44350 | 1031 |
| 354 | 20240715 | 133400 | 15617500100 | 44400 | 44400 | 44450 | 44400 | 1829 |
| 355 | 20240715 | 133300 | 15536284800 | 44400 | 44450 | 44450 | 44400 | 384 |
| 356 | 20240715 | 133200 | 15519219450 | 44400 | 44400 | 44450 | 44400 | 287 |
| 357 | 20240715 | 133100 | 15506466300 | 44400 | 44400 | 44450 | 44400 | 211 |
| 358 | 20240715 | 133000 | 15497093900 | 44400 | 44450 | 44450 | 44400 | 425 |
| 359 | 20240715 | 132900 | 15478218750 | 44450 | 44450 | 44450 | 44350 | 631 |
| 360 | 20240715 | 132800 | 15450176450 | 44350 | 44350 | 44450 | 44350 | 2608 |
| 361 | 20240715 | 132700 | 15334384500 | 44350 | 44300 | 44350 | 44250 | 4674 |
| 362 | 20240715 | 132600 | 15127230000 | 44250 | 44250 | 44300 | 44250 | 645 |
| 363 | 20240715 | 132500 | 15098662650 | 44250 | 44350 | 44350 | 44250 | 1252 |
| 364 | 20240715 | 132400 | 15043168650 | 44300 | 44300 | 44350 | 44300 | 710 |
| 365 | 20240715 | 132300 | 15011684100 | 44350 | 44300 | 44350 | 44250 | 620 |
| 366 | 20240715 | 132200 | 14984219950 | 44300 | 44300 | 44350 | 44300 | 635 |
| 367 | 20240715 | 132100 | 14956088350 | 44250 | 44300 | 44300 | 44250 | 413 |
| 368 | 20240715 | 132000 | 14937794750 | 44250 | 44200 | 44300 | 44200 | 1621 |
| 369 | 20240715 | 131900 | 14866033950 | 44150 | 44150 | 44200 | 44150 | 2530 |
| 370 | 20240715 | 131800 | 14754212450 | 44200 | 44150 | 44200 | 44150 | 575 |
| 371 | 20240715 | 131700 | 14728801050 | 44200 | 44200 | 44200 | 44150 | 96 |
| 372 | 20240715 | 131600 | 14724560050 | 44200 | 44150 | 44200 | 44150 | 154 |
| 373 | 20240715 | 131500 | 14717755600 | 44150 | 44150 | 44200 | 44150 | 106 |
| 374 | 20240715 | 131400 | 14713074650 | 44150 | 44150 | 44200 | 44150 | 570 |
| 375 | 20240715 | 131300 | 14687904450 | 44150 | 44150 | 44150 | 44150 | 80 |
| 376 | 20240715 | 131200 | 14684372450 | 44200 | 44150 | 44200 | 44150 | 237 |
| 377 | 20240715 | 131100 | 14673906050 | 44150 | 44150 | 44200 | 44150 | 157 |
| 378 | 20240715 | 131000 | 14666968900 | 44200 | 44150 | 44200 | 44150 | 183 |
| 379 | 20240715 | 130900 | 14658888000 | 44150 | 44150 | 44200 | 44150 | 68 |
| 380 | 20240715 | 130800 | 14655884750 | 44150 | 44150 | 44200 | 44150 | 1401 |
| 381 | 20240715 | 130700 | 14594014700 | 44200 | 44200 | 44250 | 44200 | 1242 |
| 382 | 20240715 | 130600 | 14539117450 | 44250 | 44300 | 44300 | 44250 | 246 |
| 383 | 20240715 | 130500 | 14528228350 | 44250 | 44300 | 44300 | 44250 | 621 |
| 384 | 20240715 | 130400 | 14500745800 | 44250 | 44250 | 44300 | 44250 | 93 |
| 385 | 20240715 | 130300 | 14496629450 | 44300 | 44250 | 44300 | 44250 | 229 |
| 386 | 20240715 | 130200 | 14486486600 | 44300 | 44250 | 44300 | 44250 | 124 |
| 387 | 20240715 | 130100 | 14480997250 | 44300 | 44300 | 44300 | 44250 | 294 |
| 388 | 20240715 | 130000 | 14467974650 | 44300 | 44250 | 44300 | 44250 | 152 |
| 389 | 20240715 | 125900 | 14461244200 | 44250 | 44250 | 44300 | 44250 | 815 |
| 390 | 20240715 | 125800 | 14425179400 | 44300 | 44350 | 44350 | 44250 | 775 |
| 391 | 20240715 | 125700 | 14390846500 | 44300 | 44350 | 44350 | 44300 | 224 |
| 392 | 20240715 | 125600 | 14380916500 | 44300 | 44300 | 44350 | 44300 | 339 |
| 393 | 20240715 | 125500 | 14365893450 | 44350 | 44300 | 44350 | 44250 | 375 |
| 394 | 20240715 | 125400 | 14349282100 | 44300 | 44300 | 44350 | 44300 | 176 |
| 395 | 20240715 | 125300 | 14341483700 | 44350 | 44350 | 44350 | 44300 | 266 |
| 396 | 20240715 | 125200 | 14329689100 | 44350 | 44250 | 44350 | 44250 | 146 |
| 397 | 20240715 | 125100 | 14323222000 | 44300 | 44300 | 44300 | 44250 | 154 |
| 398 | 20240715 | 125000 | 14316403500 | 44300 | 44300 | 44300 | 44250 | 158 |
| 399 | 20240715 | 124900 | 14309406000 | 44250 | 44250 | 44300 | 44250 | 290 |
| 400 | 20240715 | 124800 | 14296567050 | 44300 | 44300 | 44350 | 44250 | 176 |
| 401 | 20240715 | 124700 | 14288771200 | 44300 | 44250 | 44300 | 44250 | 392 |
| 402 | 20240715 | 124600 | 14271405850 | 44300 | 44300 | 44300 | 44250 | 764 |
| 403 | 20240715 | 124500 | 14237562600 | 44300 | 44300 | 44350 | 44300 | 294 |
| 404 | 20240715 | 124400 | 14224532300 | 44300 | 44300 | 44350 | 44300 | 185 |
| 405 | 20240715 | 124300 | 14216332950 | 44300 | 44450 | 44450 | 44300 | 987 |
| 406 | 20240715 | 124200 | 14172520350 | 44450 | 44450 | 44450 | 44400 | 850 |
| 407 | 20240715 | 124100 | 14134751000 | 44400 | 44450 | 44500 | 44400 | 424 |
| 408 | 20240715 | 124000 | 14115899750 | 44450 | 44400 | 44500 | 44300 | 8095 |
| 409 | 20240715 | 123900 | 13756351300 | 44350 | 44350 | 44400 | 44300 | 1376 |
| 410 | 20240715 | 123800 | 13695323550 | 44300 | 44350 | 44400 | 44300 | 1318 |
| 411 | 20240715 | 123700 | 13636865550 | 44350 | 44450 | 44450 | 44350 | 2265 |
| 412 | 20240715 | 123600 | 13536270750 | 44400 | 44400 | 44450 | 44350 | 5128 |
| 413 | 20240715 | 123500 | 13308568900 | 44400 | 44350 | 44400 | 44350 | 333 |
| 414 | 20240715 | 123400 | 13293788750 | 44350 | 44400 | 44400 | 44350 | 1166 |
| 415 | 20240715 | 123300 | 13242031800 | 44350 | 44400 | 44400 | 44350 | 213 |
| 416 | 20240715 | 123200 | 13232578900 | 44350 | 44350 | 44400 | 44350 | 457 |
| 417 | 20240715 | 123100 | 13212308500 | 44350 | 44350 | 44400 | 44350 | 385 |
| 418 | 20240715 | 123000 | 13195224450 | 44350 | 44350 | 44400 | 44350 | 286 |
| 419 | 20240715 | 122900 | 13182534000 | 44350 | 44350 | 44400 | 44350 | 511 |
| 420 | 20240715 | 122800 | 13159854900 | 44400 | 44350 | 44400 | 44300 | 2316 |
| 421 | 20240715 | 122700 | 13057151100 | 44350 | 44200 | 44350 | 44200 | 6540 |
| 422 | 20240715 | 122600 | 12767805250 | 44200 | 44150 | 44200 | 44150 | 200 |
| 423 | 20240715 | 122500 | 12758973500 | 44200 | 44150 | 44200 | 44150 | 144 |
| 424 | 20240715 | 122400 | 12752611050 | 44150 | 44150 | 44200 | 44150 | 458 |
| 425 | 20240715 | 122300 | 12732383200 | 44150 | 44200 | 44200 | 44150 | 188 |
| 426 | 20240715 | 122200 | 12724078900 | 44150 | 44150 | 44200 | 44100 | 442 |
| 427 | 20240715 | 122100 | 12704573650 | 44150 | 44200 | 44200 | 44150 | 98 |
| 428 | 20240715 | 122000 | 12700245850 | 44200 | 44150 | 44200 | 44100 | 563 |
| 429 | 20240715 | 121900 | 12675385950 | 44150 | 44100 | 44150 | 44100 | 134 |
| 430 | 20240715 | 121800 | 12669474400 | 44150 | 44150 | 44150 | 44100 | 166 |
| 431 | 20240715 | 121700 | 12662150550 | 44100 | 44150 | 44150 | 44100 | 880 |
| 432 | 20240715 | 121600 | 12623301150 | 44150 | 44150 | 44200 | 44150 | 244 |
| 433 | 20240715 | 121500 | 12612525600 | 44150 | 44150 | 44200 | 44150 | 360 |
| 434 | 20240715 | 121400 | 12596629800 | 44200 | 44150 | 44200 | 44150 | 144 |
| 435 | 20240715 | 121300 | 12590268550 | 44150 | 44150 | 44200 | 44100 | 2065 |
| 436 | 20240715 | 121200 | 12499097800 | 44100 | 44100 | 44100 | 44050 | 2088 |
| 437 | 20240715 | 121100 | 12407019350 | 44050 | 44000 | 44100 | 44000 | 113 |
| 438 | 20240715 | 121000 | 12402041700 | 44000 | 44050 | 44050 | 44000 | 161 |
| 439 | 20240715 | 120900 | 12394957000 | 44050 | 44000 | 44050 | 44000 | 160 |
| 440 | 20240715 | 120800 | 12387913300 | 44000 | 44000 | 44100 | 44000 | 252 |
| 441 | 20240715 | 120700 | 12376817250 | 44000 | 44050 | 44050 | 44000 | 135 |
| 442 | 20240715 | 120600 | 12370873650 | 44050 | 44050 | 44100 | 44050 | 280 |
| 443 | 20240715 | 120500 | 12358538550 | 44050 | 44050 | 44100 | 44050 | 112 |
| 444 | 20240715 | 120400 | 12353604400 | 44100 | 44050 | 44100 | 44050 | 248 |
| 445 | 20240715 | 120300 | 12342677150 | 44100 | 44050 | 44100 | 44050 | 155 |
| 446 | 20240715 | 120200 | 12335845850 | 44050 | 44050 | 44100 | 44050 | 187 |
| 447 | 20240715 | 120100 | 12327607400 | 44050 | 44000 | 44100 | 44000 | 201 |
| 448 | 20240715 | 120000 | 12318749050 | 44000 | 44100 | 44100 | 44000 | 1408 |
| 449 | 20240715 | 115900 | 12256693800 | 44150 | 44100 | 44150 | 44100 | 399 |
| 450 | 20240715 | 115800 | 12239086950 | 44100 | 44150 | 44200 | 44100 | 2008 |
| 451 | 20240715 | 115700 | 12150426650 | 44150 | 44150 | 44200 | 44100 | 581 |
| 452 | 20240715 | 115600 | 12124757600 | 44150 | 44100 | 44150 | 44050 | 3318 |
| 453 | 20240715 | 115500 | 11978288000 | 44100 | 44100 | 44150 | 44050 | 164 |
| 454 | 20240715 | 115400 | 11971055200 | 44100 | 44050 | 44150 | 44050 | 1945 |
| 455 | 20240715 | 115300 | 11885285000 | 44050 | 44050 | 44100 | 44050 | 1194 |
| 456 | 20240715 | 115200 | 11832636750 | 44050 | 44050 | 44100 | 44050 | 580 |
| 457 | 20240715 | 115100 | 11807086650 | 44050 | 44050 | 44100 | 44000 | 332 |
| 458 | 20240715 | 115000 | 11792464400 | 44050 | 44000 | 44100 | 44000 | 227 |
| 459 | 20240715 | 114900 | 11782468700 | 44000 | 44050 | 44050 | 44000 | 177 |
| 460 | 20240715 | 114800 | 11774676300 | 44050 | 44050 | 44100 | 44000 | 340 |
| 461 | 20240715 | 114700 | 11759697950 | 44050 | 44000 | 44100 | 44000 | 347 |
| 462 | 20240715 | 114600 | 11744415300 | 44000 | 44000 | 44050 | 44000 | 313 |
| 463 | 20240715 | 114500 | 11730639300 | 44000 | 44050 | 44100 | 44000 | 538 |
| 464 | 20240715 | 114400 | 11706937950 | 44050 | 44100 | 44100 | 44050 | 189 |
| 465 | 20240715 | 114300 | 11698611300 | 44100 | 44000 | 44150 | 44000 | 539 |
| 466 | 20240715 | 114200 | 11674860850 | 44000 | 44050 | 44050 | 44000 | 213 |
| 467 | 20240715 | 114100 | 11665484600 | 44100 | 44000 | 44100 | 44000 | 181 |
| 468 | 20240715 | 114000 | 11657514550 | 44000 | 44000 | 44050 | 44000 | 139 |
| 469 | 20240715 | 113900 | 11651397100 | 44100 | 44050 | 44100 | 43950 | 817 |
| 470 | 20240715 | 113800 | 11615461050 | 44050 | 44000 | 44100 | 44000 | 1392 |
| 471 | 20240715 | 113700 | 11554085900 | 44050 | 44000 | 44100 | 44000 | 384 |
| 472 | 20240715 | 113600 | 11537172550 | 44000 | 43950 | 44050 | 43950 | 169 |
| 473 | 20240715 | 113500 | 11529734700 | 43950 | 44000 | 44050 | 43950 | 330 |
| 474 | 20240715 | 113400 | 11515219150 | 44000 | 43950 | 44050 | 43950 | 200 |
| 475 | 20240715 | 113300 | 11506420400 | 44000 | 44000 | 44000 | 43950 | 281 |
| 476 | 20240715 | 113200 | 11494064650 | 44000 | 43950 | 44000 | 43950 | 143 |
| 477 | 20240715 | 113100 | 11487777550 | 43950 | 43900 | 44000 | 43900 | 1025 |
| 478 | 20240715 | 113000 | 11442700550 | 43900 | 43950 | 44000 | 43900 | 515 |
| 479 | 20240715 | 112900 | 11420066200 | 43950 | 44000 | 44000 | 43950 | 936 |
| 480 | 20240715 | 112800 | 11378926900 | 43950 | 44000 | 44000 | 43950 | 2770 |
| 481 | 20240715 | 112700 | 11257052350 | 44050 | 44100 | 44150 | 44050 | 1734 |
| 482 | 20240715 | 112600 | 11180653000 | 44100 | 44100 | 44150 | 44100 | 1023 |
| 483 | 20240715 | 112500 | 11135535100 | 44100 | 44150 | 44150 | 44100 | 147 |
| 484 | 20240715 | 112400 | 11129049850 | 44100 | 44150 | 44150 | 44100 | 128 |
| 485 | 20240715 | 112300 | 11123402150 | 44100 | 44100 | 44150 | 44100 | 671 |
| 486 | 20240715 | 112200 | 11093808500 | 44100 | 44100 | 44150 | 44050 | 141 |
| 487 | 20240715 | 112100 | 11087587600 | 44100 | 44100 | 44150 | 44050 | 284 |
| 488 | 20240715 | 112000 | 11075067850 | 44050 | 44100 | 44100 | 44050 | 354 |
| 489 | 20240715 | 111900 | 11059467750 | 44050 | 44050 | 44100 | 44050 | 201 |
| 490 | 20240715 | 111800 | 11050609600 | 44050 | 44150 | 44150 | 44050 | 384 |
| 491 | 20240715 | 111700 | 11033662600 | 44100 | 44100 | 44150 | 44100 | 147 |
| 492 | 20240715 | 111600 | 11027178050 | 44100 | 44050 | 44150 | 44050 | 178 |
| 493 | 20240715 | 111500 | 11019327350 | 44050 | 44100 | 44100 | 44050 | 215 |
| 494 | 20240715 | 111400 | 11009851000 | 44100 | 44050 | 44150 | 44050 | 180 |
| 495 | 20240715 | 111300 | 11001913950 | 44050 | 44100 | 44150 | 44050 | 1016 |
| 496 | 20240715 | 111200 | 10957107700 | 44100 | 44100 | 44150 | 44100 | 174 |
| 497 | 20240715 | 111100 | 10949427050 | 44100 | 44150 | 44150 | 44100 | 932 |
| 498 | 20240715 | 111000 | 10908282200 | 44150 | 44150 | 44200 | 44100 | 663 |
| 499 | 20240715 | 110900 | 10879013750 | 44150 | 44200 | 44200 | 44100 | 98 |
| 500 | 20240715 | 110800 | 10874687750 | 44100 | 44150 | 44150 | 44100 | 192 |
| 501 | 20240715 | 110700 | 10866215150 | 44100 | 44150 | 44150 | 44100 | 253 |
| 502 | 20240715 | 110600 | 10855053250 | 44150 | 44100 | 44150 | 44100 | 335 |
| 503 | 20240715 | 110500 | 10840267350 | 44100 | 44100 | 44150 | 44100 | 83 |
| 504 | 20240715 | 110400 | 10836604750 | 44100 | 44150 | 44200 | 44100 | 167 |
| 505 | 20240715 | 110300 | 10829231450 | 44150 | 44200 | 44200 | 44100 | 297 |
| 506 | 20240715 | 110200 | 10816117900 | 44150 | 44100 | 44200 | 44100 | 782 |
| 507 | 20240715 | 110100 | 10781558300 | 44150 | 44150 | 44150 | 44050 | 2034 |
| 508 | 20240715 | 110000 | 10691815600 | 44150 | 44150 | 44200 | 44150 | 533 |
| 509 | 20240715 | 105900 | 10668270750 | 44150 | 44200 | 44200 | 44150 | 418 |
| 510 | 20240715 | 105800 | 10649811750 | 44150 | 44200 | 44250 | 44150 | 647 |
| 511 | 20240715 | 105700 | 10621213550 | 44200 | 44200 | 44250 | 44150 | 156 |
| 512 | 20240715 | 105600 | 10614319350 | 44200 | 44200 | 44250 | 44200 | 1264 |
| 513 | 20240715 | 105500 | 10558448050 | 44200 | 44150 | 44200 | 44150 | 178 |
| 514 | 20240715 | 105400 | 10550584950 | 44200 | 44200 | 44250 | 44200 | 663 |
| 515 | 20240715 | 105300 | 10521279250 | 44200 | 44200 | 44250 | 44200 | 451 |
| 516 | 20240715 | 105200 | 10501341600 | 44200 | 44200 | 44200 | 44200 | 288 |
| 517 | 20240715 | 105100 | 10488612000 | 44200 | 44200 | 44200 | 44150 | 266 |
| 518 | 20240715 | 105000 | 10476855800 | 44150 | 44200 | 44200 | 44150 | 932 |
| 519 | 20240715 | 104900 | 10435661650 | 44200 | 44150 | 44200 | 44100 | 1718 |
| 520 | 20240715 | 104800 | 10359731750 | 44100 | 44100 | 44150 | 44100 | 750 |
| 521 | 20240715 | 104700 | 10326623300 | 44150 | 44050 | 44150 | 44000 | 446 |
| 522 | 20240715 | 104600 | 10306963850 | 44000 | 44100 | 44100 | 44000 | 283 |
| 523 | 20240715 | 104500 | 10294504350 | 44000 | 44150 | 44150 | 44000 | 703 |
| 524 | 20240715 | 104400 | 10263534350 | 44050 | 44050 | 44150 | 44050 | 175 |
| 525 | 20240715 | 104300 | 10255821250 | 44050 | 44000 | 44050 | 44000 | 119 |
| 526 | 20240715 | 104200 | 10250580000 | 44050 | 44100 | 44150 | 44000 | 1863 |
| 527 | 20240715 | 104100 | 10168500050 | 44100 | 44150 | 44150 | 44100 | 213 |
| 528 | 20240715 | 104000 | 10159097850 | 44150 | 44100 | 44150 | 44050 | 958 |
| 529 | 20240715 | 103900 | 10116820500 | 44150 | 44150 | 44150 | 44100 | 392 |
| 530 | 20240715 | 103800 | 10099515400 | 44100 | 44100 | 44150 | 44100 | 396 |
| 531 | 20240715 | 103700 | 10082040450 | 44150 | 44150 | 44150 | 44150 | 321 |
| 532 | 20240715 | 103600 | 10067868300 | 44150 | 44150 | 44200 | 44100 | 2208 |
| 533 | 20240715 | 103500 | 9970385600 | 44100 | 44150 | 44150 | 44100 | 472 |
| 534 | 20240715 | 103400 | 9949548850 | 44150 | 44100 | 44150 | 44100 | 3407 |
| 535 | 20240715 | 103300 | 9799218450 | 44100 | 44050 | 44100 | 44000 | 1597 |
| 536 | 20240715 | 103200 | 9728862150 | 44050 | 44000 | 44050 | 43900 | 1411 |
| 537 | 20240715 | 103100 | 9666776500 | 43900 | 44000 | 44000 | 43850 | 460 |
| 538 | 20240715 | 103000 | 9646582900 | 44000 | 43950 | 44000 | 43900 | 733 |
| 539 | 20240715 | 102900 | 9614396700 | 43900 | 44000 | 44000 | 43900 | 82 |
| 540 | 20240715 | 102800 | 9610793500 | 44000 | 44000 | 44000 | 43900 | 316 |
| 541 | 20240715 | 102700 | 9596904450 | 44000 | 44000 | 44000 | 44000 | 63 |
| 542 | 20240715 | 102600 | 9594132450 | 44000 | 43950 | 44000 | 43900 | 450 |
| 543 | 20240715 | 102500 | 9574355000 | 43950 | 43800 | 44050 | 43800 | 1926 |
| 544 | 20240715 | 102400 | 9489665750 | 43800 | 43900 | 43900 | 43800 | 637 |
| 545 | 20240715 | 102300 | 9461734550 | 43900 | 43850 | 43900 | 43800 | 179 |
| 546 | 20240715 | 102200 | 9453880800 | 43850 | 43800 | 43850 | 43800 | 200 |
| 547 | 20240715 | 102100 | 9445112250 | 43800 | 43900 | 43900 | 43800 | 261 |
| 548 | 20240715 | 102000 | 9433673100 | 43850 | 43850 | 43850 | 43800 | 308 |
| 549 | 20240715 | 101900 | 9420170600 | 43850 | 43950 | 43950 | 43850 | 357 |
| 550 | 20240715 | 101800 | 9404494000 | 43950 | 43900 | 43950 | 43850 | 155 |
| 551 | 20240715 | 101700 | 9397684250 | 43850 | 43900 | 43900 | 43850 | 38 |
| 552 | 20240715 | 101600 | 9396016200 | 43900 | 43900 | 43900 | 43750 | 674 |
| 553 | 20240715 | 101500 | 9366467700 | 43850 | 43800 | 43850 | 43750 | 356 |
| 554 | 20240715 | 101400 | 9350865150 | 43750 | 43750 | 43850 | 43750 | 643 |
| 555 | 20240715 | 101300 | 9322725050 | 43750 | 43850 | 43950 | 43750 | 2702 |
| 556 | 20240715 | 101200 | 9204277850 | 43800 | 43850 | 43900 | 43800 | 662 |
| 557 | 20240715 | 101100 | 9175268050 | 43900 | 43850 | 43950 | 43850 | 275 |
| 558 | 20240715 | 101000 | 9163192450 | 43850 | 43900 | 43900 | 43850 | 471 |
| 559 | 20240715 | 100900 | 9142534650 | 43850 | 43950 | 44000 | 43850 | 975 |
| 560 | 20240715 | 100800 | 9099704800 | 44050 | 44050 | 44050 | 43950 | 953 |
| 561 | 20240715 | 100700 | 9057778800 | 44000 | 44050 | 44150 | 44000 | 556 |
| 562 | 20240715 | 100600 | 9033307200 | 44050 | 44100 | 44100 | 44050 | 1182 |
| 563 | 20240715 | 100500 | 8981188500 | 44100 | 44100 | 44150 | 44050 | 1453 |
| 564 | 20240715 | 100400 | 8917102750 | 44100 | 44000 | 44100 | 44000 | 1549 |
| 565 | 20240715 | 100300 | 8848847650 | 43950 | 43950 | 44050 | 43950 | 2864 |
| 566 | 20240715 | 100200 | 8722913600 | 43900 | 43700 | 43900 | 43650 | 2368 |
| 567 | 20240715 | 100100 | 8619254050 | 43700 | 43750 | 43750 | 43650 | 644 |
| 568 | 20240715 | 100000 | 8591097600 | 43750 | 43650 | 43750 | 43650 | 2804 |
| 569 | 20240715 | 095900 | 8468678750 | 43650 | 43700 | 43700 | 43650 | 390 |
| 570 | 20240715 | 095800 | 8451651900 | 43700 | 43550 | 43700 | 43450 | 1922 |
| 571 | 20240715 | 095700 | 8367954700 | 43550 | 43550 | 43700 | 43550 | 1455 |
| 572 | 20240715 | 095600 | 8304548100 | 43550 | 43450 | 43550 | 43450 | 2951 |
| 573 | 20240715 | 095500 | 8176213350 | 43500 | 43600 | 43650 | 43450 | 7760 |
| 574 | 20240715 | 095400 | 7838380750 | 43600 | 43650 | 43650 | 43600 | 780 |
| 575 | 20240715 | 095300 | 7804360300 | 43650 | 43600 | 43650 | 43600 | 2153 |
| 576 | 20240715 | 095200 | 7710468950 | 43650 | 43650 | 43700 | 43600 | 2209 |
| 577 | 20240715 | 095100 | 7614060450 | 43700 | 43800 | 43800 | 43650 | 3216 |
| 578 | 20240715 | 095000 | 7473430450 | 43800 | 43800 | 43900 | 43800 | 837 |
| 579 | 20240715 | 094900 | 7436753550 | 43900 | 43850 | 43950 | 43800 | 385 |
| 580 | 20240715 | 094800 | 7419868500 | 43850 | 43850 | 43850 | 43800 | 501 |
| 581 | 20240715 | 094700 | 7397899700 | 43850 | 43950 | 43950 | 43850 | 514 |
| 582 | 20240715 | 094600 | 7375357750 | 43900 | 44000 | 44100 | 43900 | 4373 |
| 583 | 20240715 | 094500 | 7183019700 | 44050 | 44050 | 44100 | 44000 | 421 |
| 584 | 20240715 | 094400 | 7164475100 | 44050 | 44050 | 44100 | 43950 | 350 |
| 585 | 20240715 | 094300 | 7149087900 | 44100 | 44000 | 44100 | 43950 | 1433 |
| 586 | 20240715 | 094200 | 7086006800 | 44000 | 43850 | 44000 | 43850 | 961 |
| 587 | 20240715 | 094100 | 7043770650 | 43800 | 43850 | 43850 | 43800 | 376 |
| 588 | 20240715 | 094000 | 7027293850 | 43850 | 43850 | 43850 | 43750 | 1419 |
| 589 | 20240715 | 093900 | 6965120550 | 43850 | 43900 | 43950 | 43850 | 819 |
| 590 | 20240715 | 093800 | 6929142400 | 43850 | 43900 | 43950 | 43850 | 1128 |
| 591 | 20240715 | 093700 | 6879621400 | 43900 | 43800 | 43900 | 43750 | 1719 |
| 592 | 20240715 | 093600 | 6804311400 | 43850 | 43750 | 43850 | 43750 | 362 |
| 593 | 20240715 | 093500 | 6788458400 | 43800 | 43650 | 43800 | 43650 | 1371 |
| 594 | 20240715 | 093400 | 6728530000 | 43700 | 43800 | 43800 | 43650 | 3613 |
| 595 | 20240715 | 093300 | 6570585650 | 43750 | 43800 | 43800 | 43750 | 1330 |
| 596 | 20240715 | 093200 | 6512362900 | 43750 | 43800 | 43800 | 43750 | 1155 |
| 597 | 20240715 | 093100 | 6461821100 | 43800 | 43850 | 43900 | 43800 | 3841 |
| 598 | 20240715 | 093000 | 6293460900 | 43900 | 44000 | 44000 | 43850 | 2085 |
| 599 | 20240715 | 092900 | 6201949650 | 43950 | 43900 | 44000 | 43900 | 562 |
| 600 | 20240715 | 092800 | 6177267200 | 43900 | 44050 | 44050 | 43900 | 5722 |
| 601 | 20240715 | 092700 | 5925741700 | 44050 | 44050 | 44150 | 44000 | 638 |
| 602 | 20240715 | 092600 | 5897632600 | 44000 | 44050 | 44100 | 44000 | 3134 |
| 603 | 20240715 | 092500 | 5759597550 | 44100 | 44250 | 44250 | 44100 | 2326 |
| 604 | 20240715 | 092400 | 5656946800 | 44250 | 44200 | 44250 | 44150 | 1031 |
| 605 | 20240715 | 092300 | 5611373600 | 44150 | 44100 | 44200 | 44050 | 1179 |
| 606 | 20240715 | 092200 | 5559318100 | 44100 | 44150 | 44150 | 44050 | 950 |
| 607 | 20240715 | 092100 | 5517415700 | 44150 | 44150 | 44450 | 44050 | 3186 |
| 608 | 20240715 | 092000 | 5376422600 | 44200 | 44050 | 44200 | 44050 | 954 |
| 609 | 20240715 | 091900 | 5334302300 | 44050 | 44050 | 44150 | 44000 | 818 |
| 610 | 20240715 | 091800 | 5298258950 | 44050 | 44150 | 44500 | 44000 | 6310 |
| 611 | 20240715 | 091700 | 5019799250 | 44150 | 44500 | 44500 | 44150 | 3208 |
| 612 | 20240715 | 091600 | 4877432600 | 44550 | 44500 | 44550 | 44400 | 3075 |
| 613 | 20240715 | 091500 | 4740652150 | 44550 | 44300 | 44550 | 44300 | 8597 |
| 614 | 20240715 | 091400 | 4358316800 | 44300 | 44100 | 44450 | 44050 | 6258 |
| 615 | 20240715 | 091300 | 4081354900 | 44050 | 44250 | 44300 | 44050 | 2169 |
| 616 | 20240715 | 091200 | 3985479150 | 44100 | 44100 | 44300 | 44050 | 4524 |
| 617 | 20240715 | 091100 | 3785723400 | 44100 | 44250 | 44250 | 44100 | 3222 |
| 618 | 20240715 | 091000 | 3643413900 | 44100 | 44200 | 44300 | 44050 | 3257 |
| 619 | 20240715 | 090900 | 3499692800 | 44250 | 44450 | 44550 | 44200 | 8355 |
| 620 | 20240715 | 090800 | 3128622500 | 44450 | 44250 | 44450 | 44100 | 6141 |
| 621 | 20240715 | 090700 | 2856370000 | 44250 | 44350 | 44400 | 44100 | 5453 |
| 622 | 20240715 | 090600 | 2614989800 | 44400 | 44300 | 44400 | 43950 | 8419 |
| 623 | 20240715 | 090500 | 2243279050 | 44250 | 44050 | 44300 | 44000 | 2659 |
| 624 | 20240715 | 090400 | 2125779700 | 44050 | 44500 | 44600 | 44050 | 9276 |
| 625 | 20240715 | 090300 | 1714334200 | 44500 | 44000 | 44600 | 44000 | 11139 |
| 626 | 20240715 | 090200 | 1220086700 | 44000 | 43850 | 44050 | 43500 | 6790 |
| 627 | 20240715 | 090100 | 922881900 | 43800 | 43800 | 44000 | 43650 | 8346 |
| 628 | 20240715 | 090000 | 556707650 | 43800 | 43900 | 43900 | 43600 | 12670 |