35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 192200 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 94205 |
| 3 | 20240704 | 192100 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 4 | 20240704 | 192000 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 5 | 20240704 | 191900 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 6 | 20240704 | 191800 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 7 | 20240704 | 191700 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 8 | 20240704 | 191600 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 9 | 20240704 | 191500 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 10 | 20240704 | 191400 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 11 | 20240704 | 191300 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 12 | 20240704 | 191200 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 13 | 20240704 | 191100 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 14 | 20240704 | 191000 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 15 | 20240704 | 190900 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 16 | 20240704 | 190800 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 17 | 20240704 | 190700 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 18 | 20240704 | 190600 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 19 | 20240704 | 190500 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 20 | 20240704 | 190400 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 21 | 20240704 | 190300 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 22 | 20240704 | 190200 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 23 | 20240704 | 190100 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 24 | 20240704 | 190000 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 25 | 20240704 | 185900 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 26 | 20240704 | 185800 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 27 | 20240704 | 185700 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 28 | 20240704 | 185600 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 29 | 20240704 | 185500 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 30 | 20240704 | 185400 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 31 | 20240704 | 185300 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 32 | 20240704 | 185200 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 94205 |
| 33 | 20240704 | 185100 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 34 | 20240704 | 185000 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 35 | 20240704 | 184900 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 36 | 20240704 | 184800 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 37 | 20240704 | 184700 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 38 | 20240704 | 184600 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 39 | 20240704 | 184500 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 40 | 20240704 | 184400 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 41 | 20240704 | 184300 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 42 | 20240704 | 184200 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 43 | 20240704 | 184100 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 44 | 20240704 | 184000 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 45 | 20240704 | 183900 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 46 | 20240704 | 183800 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 47 | 20240704 | 183700 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 48 | 20240704 | 183600 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 49 | 20240704 | 183500 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 50 | 20240704 | 183400 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 51 | 20240704 | 183300 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 52 | 20240704 | 183200 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 53 | 20240704 | 183100 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 54 | 20240704 | 183000 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 55 | 20240704 | 182900 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 56 | 20240704 | 182800 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 57 | 20240704 | 182700 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 58 | 20240704 | 182600 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 59 | 20240704 | 182500 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 60 | 20240704 | 182400 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 61 | 20240704 | 182300 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 62 | 20240704 | 182200 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 94205 |
| 63 | 20240704 | 182100 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 64 | 20240704 | 182000 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 65 | 20240704 | 181900 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 66 | 20240704 | 181800 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 67 | 20240704 | 181700 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 68 | 20240704 | 181600 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 69 | 20240704 | 181500 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 70 | 20240704 | 181400 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 71 | 20240704 | 181300 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 72 | 20240704 | 181200 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 73 | 20240704 | 181100 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 74 | 20240704 | 181000 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 75 | 20240704 | 180900 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 76 | 20240704 | 180800 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 77 | 20240704 | 180700 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 78 | 20240704 | 180600 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 79 | 20240704 | 180500 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 80 | 20240704 | 180400 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 81 | 20240704 | 180300 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 82 | 20240704 | 180200 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 83 | 20240704 | 180100 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 84 | 20240704 | 180000 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 85 | 20240704 | 175900 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 86 | 20240704 | 175800 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 87 | 20240704 | 175700 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 88 | 20240704 | 175600 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 89 | 20240704 | 175500 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 90 | 20240704 | 175400 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 91 | 20240704 | 175300 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 92 | 20240704 | 175200 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 94205 |
| 93 | 20240704 | 175100 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 94 | 20240704 | 175000 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 95 | 20240704 | 174900 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 96 | 20240704 | 174800 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 97 | 20240704 | 174700 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 98 | 20240704 | 174600 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 99 | 20240704 | 174500 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 100 | 20240704 | 174400 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 101 | 20240704 | 174300 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 102 | 20240704 | 174200 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 103 | 20240704 | 174100 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 104 | 20240704 | 174000 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 105 | 20240704 | 173900 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 106 | 20240704 | 173800 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 107 | 20240704 | 173700 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 108 | 20240704 | 173600 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 109 | 20240704 | 173500 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 110 | 20240704 | 173400 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 111 | 20240704 | 173300 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 112 | 20240704 | 173200 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 113 | 20240704 | 173100 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 114 | 20240704 | 173000 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 115 | 20240704 | 172900 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 116 | 20240704 | 172800 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 117 | 20240704 | 172700 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 118 | 20240704 | 172600 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 119 | 20240704 | 172500 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 120 | 20240704 | 172400 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 121 | 20240704 | 172300 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 122 | 20240704 | 172200 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 94205 |
| 123 | 20240704 | 172100 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 124 | 20240704 | 172000 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 125 | 20240704 | 171900 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 126 | 20240704 | 171800 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 127 | 20240704 | 171700 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 128 | 20240704 | 171600 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 129 | 20240704 | 171500 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 130 | 20240704 | 171400 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 131 | 20240704 | 171300 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 132 | 20240704 | 171200 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 133 | 20240704 | 171100 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 134 | 20240704 | 171000 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 135 | 20240704 | 170900 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 136 | 20240704 | 170800 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 137 | 20240704 | 170700 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 138 | 20240704 | 170600 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 139 | 20240704 | 170500 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 140 | 20240704 | 170400 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 141 | 20240704 | 170300 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 142 | 20240704 | 170200 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 143 | 20240704 | 170100 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 144 | 20240704 | 170000 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 145 | 20240704 | 165900 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 146 | 20240704 | 165800 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 147 | 20240704 | 165700 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 148 | 20240704 | 165600 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 149 | 20240704 | 165500 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 150 | 20240704 | 165400 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 151 | 20240704 | 165300 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 152 | 20240704 | 165200 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 94205 |
| 153 | 20240704 | 165100 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 154 | 20240704 | 165000 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 155 | 20240704 | 164900 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 156 | 20240704 | 164800 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 157 | 20240704 | 164700 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 158 | 20240704 | 164600 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 159 | 20240704 | 164500 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 160 | 20240704 | 164400 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 161 | 20240704 | 164300 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 162 | 20240704 | 164200 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 163 | 20240704 | 164100 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 164 | 20240704 | 164000 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 165 | 20240704 | 163900 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 166 | 20240704 | 163800 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 167 | 20240704 | 163700 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 168 | 20240704 | 163600 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 169 | 20240704 | 163500 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 170 | 20240704 | 163400 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 171 | 20240704 | 163300 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 172 | 20240704 | 163200 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 173 | 20240704 | 163100 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 174 | 20240704 | 163000 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 175 | 20240704 | 162900 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 176 | 20240704 | 162800 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 177 | 20240704 | 162700 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 178 | 20240704 | 162600 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 179 | 20240704 | 162500 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 180 | 20240704 | 162400 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 181 | 20240704 | 162300 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 182 | 20240704 | 162200 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 94205 |
| 183 | 20240704 | 162100 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 184 | 20240704 | 162000 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 185 | 20240704 | 161900 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 186 | 20240704 | 161800 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 187 | 20240704 | 161700 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 188 | 20240704 | 161600 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 189 | 20240704 | 161500 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 190 | 20240704 | 161400 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 191 | 20240704 | 161300 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 192 | 20240704 | 161200 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 193 | 20240704 | 161100 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 194 | 20240704 | 161000 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 195 | 20240704 | 160900 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 196 | 20240704 | 160800 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 197 | 20240704 | 160700 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 198 | 20240704 | 160600 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 199 | 20240704 | 160500 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 200 | 20240704 | 160400 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 201 | 20240704 | 160300 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 202 | 20240704 | 160200 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 203 | 20240704 | 160100 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 204 | 20240704 | 160000 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 205 | 20240704 | 155900 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 206 | 20240704 | 155800 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 207 | 20240704 | 155700 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 208 | 20240704 | 155600 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 209 | 20240704 | 155500 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 210 | 20240704 | 155400 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 211 | 20240704 | 155300 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 212 | 20240704 | 155200 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 94205 |
| 213 | 20240704 | 155100 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 214 | 20240704 | 155000 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 215 | 20240704 | 154900 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 216 | 20240704 | 154800 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 217 | 20240704 | 154700 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 218 | 20240704 | 154600 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 219 | 20240704 | 154500 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 220 | 20240704 | 154400 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 221 | 20240704 | 154300 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 222 | 20240704 | 154200 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 223 | 20240704 | 154100 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 224 | 20240704 | 154000 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 225 | 20240704 | 153900 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 226 | 20240704 | 153800 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 227 | 20240704 | 153700 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 228 | 20240704 | 153600 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 229 | 20240704 | 153500 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 230 | 20240704 | 153400 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 231 | 20240704 | 153300 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 232 | 20240704 | 153200 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 233 | 20240704 | 153100 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 0 |
| 234 | 20240704 | 153000 | 235210056350 | 45250 | 45250 | 45250 | 45250 | 94205 |
| 235 | 20240704 | 152900 | 230947280100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 236 | 20240704 | 152800 | 230947280100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 237 | 20240704 | 152700 | 230947280100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 238 | 20240704 | 152600 | 230947280100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 239 | 20240704 | 152500 | 230947280100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 240 | 20240704 | 152400 | 230947280100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 241 | 20240704 | 152300 | 230947280100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 242 | 20240704 | 152200 | 230947280100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 243 | 20240704 | 152100 | 230947280100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 244 | 20240704 | 152000 | 230947280100 | 45100 | 45100 | 45100 | 45100 | 0 |
| 245 | 20240704 | 151900 | 230947280100 | 45100 | 45100 | 45150 | 45000 | 27145 |
| 246 | 20240704 | 151800 | 229723645050 | 45050 | 45000 | 45100 | 45000 | 6040 |
| 247 | 20240704 | 151700 | 229451510350 | 45000 | 45050 | 45100 | 45000 | 10326 |
| 248 | 20240704 | 151600 | 228986315200 | 45100 | 45050 | 45150 | 45050 | 10251 |
| 249 | 20240704 | 151500 | 228524042950 | 45050 | 45100 | 45150 | 45050 | 3234 |
| 250 | 20240704 | 151400 | 228378261000 | 45100 | 45100 | 45150 | 45050 | 6196 |
| 251 | 20240704 | 151300 | 228098767550 | 45100 | 45150 | 45200 | 45100 | 5614 |
| 252 | 20240704 | 151200 | 227845364000 | 45200 | 45200 | 45250 | 45150 | 5015 |
| 253 | 20240704 | 151100 | 227618683300 | 45200 | 45300 | 45300 | 45200 | 4548 |
| 254 | 20240704 | 151000 | 227412901350 | 45250 | 45200 | 45300 | 45150 | 8492 |
| 255 | 20240704 | 150900 | 227028808650 | 45200 | 45150 | 45250 | 45100 | 21064 |
| 256 | 20240704 | 150800 | 226077038550 | 45100 | 45100 | 45150 | 45050 | 9357 |
| 257 | 20240704 | 150700 | 225655074450 | 45100 | 45150 | 45150 | 45100 | 2135 |
| 258 | 20240704 | 150600 | 225558747000 | 45100 | 45100 | 45200 | 45100 | 8209 |
| 259 | 20240704 | 150500 | 225188176150 | 45100 | 45100 | 45200 | 45050 | 12086 |
| 260 | 20240704 | 150400 | 224642516500 | 45100 | 45100 | 45150 | 45050 | 11741 |
| 261 | 20240704 | 150300 | 224112979250 | 45100 | 45100 | 45150 | 45100 | 2049 |
| 262 | 20240704 | 150200 | 224020548150 | 45100 | 45100 | 45150 | 45100 | 1511 |
| 263 | 20240704 | 150100 | 223952373400 | 45100 | 45200 | 45200 | 45100 | 8108 |
| 264 | 20240704 | 150000 | 223586220850 | 45200 | 45150 | 45200 | 45100 | 4326 |
| 265 | 20240704 | 145900 | 223390876450 | 45100 | 45150 | 45200 | 45100 | 4623 |
| 266 | 20240704 | 145800 | 223182132300 | 45150 | 45050 | 45200 | 45050 | 7940 |
| 267 | 20240704 | 145700 | 222823837450 | 45050 | 45100 | 45100 | 45050 | 1734 |
| 268 | 20240704 | 145600 | 222745704950 | 45100 | 45050 | 45100 | 45050 | 2400 |
| 269 | 20240704 | 145500 | 222637506150 | 45050 | 45000 | 45100 | 44950 | 7837 |
| 270 | 20240704 | 145400 | 222284782900 | 45000 | 45000 | 45050 | 44950 | 5370 |
| 271 | 20240704 | 145300 | 222043162850 | 45000 | 45000 | 45100 | 45000 | 7065 |
| 272 | 20240704 | 145200 | 221725069900 | 45000 | 45000 | 45050 | 44950 | 1998 |
| 273 | 20240704 | 145100 | 221635152950 | 45050 | 45000 | 45050 | 44950 | 5196 |
| 274 | 20240704 | 145000 | 221401391950 | 45000 | 45000 | 45000 | 44950 | 4289 |
| 275 | 20240704 | 144900 | 221208556550 | 45000 | 45000 | 45050 | 45000 | 2059 |
| 276 | 20240704 | 144800 | 221115889800 | 45000 | 45050 | 45100 | 45000 | 7918 |
| 277 | 20240704 | 144700 | 220759465000 | 45050 | 45100 | 45100 | 45050 | 1510 |
| 278 | 20240704 | 144600 | 220691430800 | 45050 | 45100 | 45150 | 45000 | 5744 |
| 279 | 20240704 | 144500 | 220432516400 | 45050 | 45100 | 45150 | 45050 | 3693 |
| 280 | 20240704 | 144400 | 220265994900 | 45100 | 45150 | 45200 | 45100 | 3906 |
| 281 | 20240704 | 144300 | 220089658950 | 45150 | 45150 | 45200 | 45100 | 701 |
| 282 | 20240704 | 144200 | 220058003500 | 45150 | 45150 | 45200 | 45050 | 9982 |
| 283 | 20240704 | 144100 | 219607778600 | 45150 | 45100 | 45150 | 45050 | 4009 |
| 284 | 20240704 | 144000 | 219427039250 | 45150 | 45100 | 45150 | 45050 | 4485 |
| 285 | 20240704 | 143900 | 219224756200 | 45100 | 45150 | 45150 | 45100 | 827 |
| 286 | 20240704 | 143800 | 219187434300 | 45150 | 45200 | 45200 | 45100 | 3078 |
| 287 | 20240704 | 143700 | 219048482900 | 45150 | 45100 | 45200 | 45100 | 3768 |
| 288 | 20240704 | 143600 | 218878378100 | 45150 | 45150 | 45250 | 45100 | 2760 |
| 289 | 20240704 | 143500 | 218753779500 | 45150 | 45200 | 45250 | 45150 | 2412 |
| 290 | 20240704 | 143400 | 218644747250 | 45200 | 45200 | 45250 | 45200 | 2289 |
| 291 | 20240704 | 143300 | 218541259150 | 45200 | 45150 | 45250 | 45150 | 4020 |
| 292 | 20240704 | 143200 | 218359548000 | 45150 | 45200 | 45250 | 45150 | 1991 |
| 293 | 20240704 | 143100 | 218269586600 | 45200 | 45200 | 45250 | 45150 | 3445 |
| 294 | 20240704 | 143000 | 218113923750 | 45150 | 45300 | 45300 | 45150 | 4300 |
| 295 | 20240704 | 142900 | 217919461550 | 45250 | 45250 | 45300 | 45250 | 1208 |
| 296 | 20240704 | 142800 | 217864758100 | 45250 | 45350 | 45400 | 45250 | 2669 |
| 297 | 20240704 | 142700 | 217743834750 | 45350 | 45350 | 45400 | 45300 | 7666 |
| 298 | 20240704 | 142600 | 217396088950 | 45300 | 45200 | 45300 | 45200 | 9268 |
| 299 | 20240704 | 142500 | 216976585250 | 45200 | 45300 | 45300 | 45200 | 1872 |
| 300 | 20240704 | 142400 | 216891880100 | 45250 | 45200 | 45300 | 45200 | 3909 |
| 301 | 20240704 | 142300 | 216715044750 | 45150 | 45200 | 45250 | 45150 | 2158 |
| 302 | 20240704 | 142200 | 216617510200 | 45200 | 45300 | 45300 | 45150 | 13564 |
| 303 | 20240704 | 142100 | 216003886950 | 45250 | 45100 | 45250 | 45100 | 8420 |
| 304 | 20240704 | 142000 | 215623376350 | 45150 | 45150 | 45150 | 45100 | 3717 |
| 305 | 20240704 | 141900 | 215455657250 | 45100 | 44950 | 45200 | 44950 | 9731 |
| 306 | 20240704 | 141800 | 215016930500 | 44950 | 45050 | 45050 | 44950 | 1861 |
| 307 | 20240704 | 141700 | 214933187800 | 45000 | 44950 | 45050 | 44950 | 1539 |
| 308 | 20240704 | 141600 | 214863924350 | 44950 | 44850 | 45050 | 44850 | 5726 |
| 309 | 20240704 | 141500 | 214606600650 | 44850 | 44800 | 44850 | 44800 | 5429 |
| 310 | 20240704 | 141400 | 214363165400 | 44850 | 44800 | 44850 | 44750 | 2600 |
| 311 | 20240704 | 141300 | 214246645450 | 44850 | 44800 | 44850 | 44800 | 1192 |
| 312 | 20240704 | 141200 | 214193241700 | 44800 | 44750 | 44850 | 44750 | 3651 |
| 313 | 20240704 | 141100 | 214029762250 | 44750 | 44850 | 44850 | 44750 | 1969 |
| 314 | 20240704 | 141000 | 213941607850 | 44800 | 44850 | 44850 | 44750 | 3148 |
| 315 | 20240704 | 140900 | 213800627850 | 44800 | 44800 | 44850 | 44800 | 1047 |
| 316 | 20240704 | 140800 | 213753717600 | 44850 | 44800 | 44850 | 44750 | 2494 |
| 317 | 20240704 | 140700 | 213641987100 | 44850 | 44800 | 44850 | 44800 | 838 |
| 318 | 20240704 | 140600 | 213604440650 | 44800 | 44750 | 44900 | 44750 | 4204 |
| 319 | 20240704 | 140500 | 213415986250 | 44800 | 44800 | 44800 | 44700 | 4441 |
| 320 | 20240704 | 140400 | 213217276200 | 44750 | 44800 | 44850 | 44750 | 1595 |
| 321 | 20240704 | 140300 | 213145854100 | 44850 | 44850 | 44900 | 44800 | 1278 |
| 322 | 20240704 | 140200 | 213088588600 | 44850 | 44850 | 44900 | 44800 | 2137 |
| 323 | 20240704 | 140100 | 212992735350 | 44850 | 44800 | 44950 | 44800 | 883 |
| 324 | 20240704 | 140000 | 212953117500 | 44800 | 44750 | 44900 | 44700 | 12256 |
| 325 | 20240704 | 135900 | 212404296500 | 44750 | 44850 | 44850 | 44750 | 6623 |
| 326 | 20240704 | 135800 | 212107687400 | 44800 | 44800 | 44850 | 44800 | 2626 |
| 327 | 20240704 | 135700 | 211990028450 | 44850 | 44800 | 44850 | 44800 | 3158 |
| 328 | 20240704 | 135600 | 211848497450 | 44850 | 44850 | 44900 | 44800 | 2797 |
| 329 | 20240704 | 135500 | 211723097450 | 44850 | 44850 | 44900 | 44850 | 3462 |
| 330 | 20240704 | 135400 | 211567810800 | 44850 | 44900 | 44950 | 44850 | 3478 |
| 331 | 20240704 | 135300 | 211411734200 | 44950 | 45000 | 45000 | 44850 | 4744 |
| 332 | 20240704 | 135200 | 211198638300 | 44950 | 44950 | 45000 | 44950 | 1647 |
| 333 | 20240704 | 135100 | 211124603850 | 45000 | 45050 | 45100 | 44900 | 3641 |
| 334 | 20240704 | 135000 | 210960732700 | 45000 | 44900 | 45050 | 44900 | 4120 |
| 335 | 20240704 | 134900 | 210775491600 | 44950 | 44850 | 44950 | 44850 | 2958 |
| 336 | 20240704 | 134800 | 210642720300 | 44900 | 44850 | 44900 | 44850 | 2136 |
| 337 | 20240704 | 134700 | 210546846300 | 44850 | 44800 | 44900 | 44800 | 8143 |
| 338 | 20240704 | 134600 | 210181775050 | 44800 | 44800 | 44850 | 44750 | 2560 |
| 339 | 20240704 | 134500 | 210067099150 | 44750 | 44850 | 44850 | 44750 | 5780 |
| 340 | 20240704 | 134400 | 209808151750 | 44800 | 44850 | 44900 | 44800 | 3076 |
| 341 | 20240704 | 134300 | 209670192350 | 44850 | 44850 | 44900 | 44850 | 1683 |
| 342 | 20240704 | 134200 | 209594698650 | 44850 | 44850 | 44900 | 44800 | 2891 |
| 343 | 20240704 | 134100 | 209465023950 | 44850 | 44850 | 44900 | 44800 | 8297 |
| 344 | 20240704 | 134000 | 209093118300 | 44900 | 44900 | 44900 | 44850 | 973 |
| 345 | 20240704 | 133900 | 209049469450 | 44850 | 44850 | 44950 | 44850 | 4991 |
| 346 | 20240704 | 133800 | 208825481500 | 44850 | 44850 | 44950 | 44850 | 4146 |
| 347 | 20240704 | 133700 | 208639439650 | 44950 | 44900 | 44950 | 44850 | 3975 |
| 348 | 20240704 | 133600 | 208460952350 | 44950 | 44950 | 44950 | 44900 | 2380 |
| 349 | 20240704 | 133500 | 208354044550 | 44900 | 44950 | 45000 | 44900 | 5634 |
| 350 | 20240704 | 133400 | 208100828650 | 44950 | 45050 | 45050 | 44950 | 9994 |
| 351 | 20240704 | 133300 | 207651079400 | 45050 | 45050 | 45100 | 45000 | 5210 |
| 352 | 20240704 | 133200 | 207416287600 | 45000 | 45100 | 45150 | 45000 | 9681 |
| 353 | 20240704 | 133100 | 206979811850 | 45150 | 45300 | 45350 | 45100 | 5663 |
| 354 | 20240704 | 133000 | 206723962000 | 45300 | 45150 | 45350 | 45150 | 1020 |
| 355 | 20240704 | 132900 | 206677800650 | 45250 | 45150 | 45250 | 45150 | 3887 |
| 356 | 20240704 | 132800 | 206502169050 | 45150 | 45150 | 45200 | 45150 | 2198 |
| 357 | 20240704 | 132700 | 206402928200 | 45150 | 45200 | 45200 | 45150 | 972 |
| 358 | 20240704 | 132600 | 206359034600 | 45200 | 45150 | 45250 | 45150 | 2891 |
| 359 | 20240704 | 132500 | 206228371600 | 45200 | 45200 | 45200 | 45150 | 615 |
| 360 | 20240704 | 132400 | 206200590950 | 45150 | 45150 | 45250 | 45150 | 908 |
| 361 | 20240704 | 132300 | 206159557200 | 45150 | 45300 | 45350 | 45150 | 3467 |
| 362 | 20240704 | 132200 | 206002719650 | 45300 | 45300 | 45400 | 45300 | 4364 |
| 363 | 20240704 | 132100 | 205804902250 | 45350 | 45350 | 45400 | 45300 | 3224 |
| 364 | 20240704 | 132000 | 205658589250 | 45400 | 45250 | 45400 | 45200 | 2631 |
| 365 | 20240704 | 131900 | 205539365050 | 45200 | 45150 | 45250 | 45150 | 2084 |
| 366 | 20240704 | 131800 | 205445136750 | 45150 | 45150 | 45200 | 45150 | 546 |
| 367 | 20240704 | 131700 | 205420474350 | 45200 | 45250 | 45300 | 45150 | 9141 |
| 368 | 20240704 | 131600 | 205007135650 | 45250 | 45200 | 45300 | 45200 | 2359 |
| 369 | 20240704 | 131500 | 204900372150 | 45250 | 45300 | 45300 | 45200 | 1752 |
| 370 | 20240704 | 131400 | 204821080700 | 45250 | 45300 | 45400 | 45250 | 5162 |
| 371 | 20240704 | 131300 | 204587076300 | 45300 | 45300 | 45350 | 45200 | 5873 |
| 372 | 20240704 | 131200 | 204321168700 | 45250 | 45100 | 45300 | 45100 | 5405 |
| 373 | 20240704 | 131100 | 204076892100 | 45100 | 45100 | 45150 | 45050 | 3527 |
| 374 | 20240704 | 131000 | 203917819950 | 45150 | 45100 | 45150 | 45100 | 1598 |
| 375 | 20240704 | 130900 | 203845687300 | 45100 | 45150 | 45150 | 45100 | 2863 |
| 376 | 20240704 | 130800 | 203716503550 | 45150 | 45150 | 45200 | 45100 | 3904 |
| 377 | 20240704 | 130700 | 203540236600 | 45150 | 45000 | 45150 | 45000 | 6004 |
| 378 | 20240704 | 130600 | 203269655100 | 45000 | 45050 | 45050 | 45000 | 3195 |
| 379 | 20240704 | 130500 | 203125870650 | 45000 | 45050 | 45050 | 45000 | 626 |
| 380 | 20240704 | 130400 | 203097686300 | 45000 | 45000 | 45050 | 45000 | 1072 |
| 381 | 20240704 | 130300 | 203049445550 | 45000 | 44950 | 45050 | 44950 | 5240 |
| 382 | 20240704 | 130200 | 202813662850 | 45000 | 45000 | 45050 | 44950 | 3052 |
| 383 | 20240704 | 130100 | 202676398600 | 45000 | 45050 | 45050 | 45000 | 2525 |
| 384 | 20240704 | 130000 | 202562767850 | 45000 | 45000 | 45050 | 44950 | 6829 |
| 385 | 20240704 | 125900 | 202255465550 | 45000 | 45100 | 45100 | 45000 | 2563 |
| 386 | 20240704 | 125800 | 202140031650 | 45050 | 45100 | 45150 | 45050 | 3422 |
| 387 | 20240704 | 125700 | 201985716000 | 45050 | 45000 | 45050 | 44950 | 6026 |
| 388 | 20240704 | 125600 | 201714489200 | 44950 | 44900 | 45000 | 44900 | 8875 |
| 389 | 20240704 | 125500 | 201315421850 | 44950 | 45100 | 45150 | 44900 | 15107 |
| 390 | 20240704 | 125400 | 200635921400 | 45100 | 45150 | 45200 | 45050 | 5600 |
| 391 | 20240704 | 125300 | 200383228300 | 45150 | 45250 | 45300 | 45150 | 2209 |
| 392 | 20240704 | 125200 | 200283356800 | 45300 | 45300 | 45300 | 45250 | 1574 |
| 393 | 20240704 | 125100 | 200212110350 | 45300 | 45300 | 45300 | 45200 | 4483 |
| 394 | 20240704 | 125000 | 200009186350 | 45250 | 45400 | 45450 | 45250 | 8934 |
| 395 | 20240704 | 124900 | 199604031000 | 45400 | 45350 | 45550 | 45350 | 22228 |
| 396 | 20240704 | 124800 | 198593600600 | 45350 | 45300 | 45500 | 45250 | 25414 |
| 397 | 20240704 | 124700 | 197440161250 | 45250 | 45200 | 45300 | 45200 | 4689 |
| 398 | 20240704 | 124600 | 197228077550 | 45200 | 45200 | 45200 | 45100 | 3359 |
| 399 | 20240704 | 124500 | 197076415050 | 45200 | 45100 | 45200 | 45100 | 8305 |
| 400 | 20240704 | 124400 | 196701304650 | 45150 | 45100 | 45150 | 45050 | 3219 |
| 401 | 20240704 | 124300 | 196556152250 | 45100 | 45050 | 45100 | 45000 | 2889 |
| 402 | 20240704 | 124200 | 196426059200 | 45000 | 44950 | 45050 | 44950 | 9044 |
| 403 | 20240704 | 124100 | 196019106150 | 44950 | 45000 | 45000 | 44900 | 9222 |
| 404 | 20240704 | 124000 | 195604437100 | 45050 | 45100 | 45100 | 45000 | 5380 |
| 405 | 20240704 | 123900 | 195362138200 | 45050 | 45100 | 45100 | 45050 | 2245 |
| 406 | 20240704 | 123800 | 195260904550 | 45100 | 45000 | 45100 | 45000 | 1378 |
| 407 | 20240704 | 123700 | 195198810850 | 45050 | 45050 | 45100 | 44950 | 6681 |
| 408 | 20240704 | 123600 | 194897945550 | 45000 | 44950 | 45050 | 44900 | 3614 |
| 409 | 20240704 | 123500 | 194735364450 | 44950 | 44900 | 44950 | 44900 | 3600 |
| 410 | 20240704 | 123400 | 194573653400 | 44900 | 44950 | 45000 | 44850 | 7500 |
| 411 | 20240704 | 123300 | 194236692550 | 44950 | 44900 | 45000 | 44900 | 3076 |
| 412 | 20240704 | 123200 | 194098447000 | 44950 | 44850 | 44950 | 44850 | 2413 |
| 413 | 20240704 | 123100 | 193990137000 | 44800 | 44800 | 44900 | 44750 | 2476 |
| 414 | 20240704 | 123000 | 193879178500 | 44800 | 44750 | 44800 | 44750 | 2804 |
| 415 | 20240704 | 122900 | 193753661150 | 44750 | 44750 | 44850 | 44750 | 3794 |
| 416 | 20240704 | 122800 | 193583722450 | 44800 | 44800 | 44850 | 44750 | 5025 |
| 417 | 20240704 | 122700 | 193358557950 | 44800 | 44950 | 44950 | 44750 | 7514 |
| 418 | 20240704 | 122600 | 193021694000 | 44950 | 44850 | 45000 | 44800 | 14214 |
| 419 | 20240704 | 122500 | 192383258650 | 44850 | 44850 | 44850 | 44800 | 1917 |
| 420 | 20240704 | 122400 | 192297336250 | 44850 | 44750 | 44850 | 44700 | 6098 |
| 421 | 20240704 | 122300 | 192024292800 | 44750 | 44700 | 44750 | 44650 | 2329 |
| 422 | 20240704 | 122200 | 191920158350 | 44700 | 44700 | 44750 | 44600 | 18146 |
| 423 | 20240704 | 122100 | 191110304200 | 44650 | 44650 | 44700 | 44600 | 5558 |
| 424 | 20240704 | 122000 | 190862149500 | 44650 | 44750 | 44800 | 44600 | 18145 |
| 425 | 20240704 | 121900 | 190051286850 | 44750 | 44850 | 44850 | 44700 | 4637 |
| 426 | 20240704 | 121800 | 189843746500 | 44800 | 44750 | 44850 | 44700 | 5916 |
| 427 | 20240704 | 121700 | 189578852800 | 44750 | 44700 | 44750 | 44700 | 4001 |
| 428 | 20240704 | 121600 | 189399959450 | 44750 | 44850 | 44850 | 44700 | 17592 |
| 429 | 20240704 | 121500 | 188612346350 | 44850 | 44800 | 44900 | 44750 | 6095 |
| 430 | 20240704 | 121400 | 188339236400 | 44750 | 44750 | 44850 | 44750 | 6906 |
| 431 | 20240704 | 121300 | 188029939450 | 44750 | 44850 | 44900 | 44750 | 10525 |
| 432 | 20240704 | 121200 | 187558273200 | 44850 | 44900 | 45000 | 44750 | 38646 |
| 433 | 20240704 | 121100 | 185826587850 | 44900 | 45000 | 45000 | 44850 | 12283 |
| 434 | 20240704 | 121000 | 185274788300 | 44950 | 44900 | 45000 | 44900 | 9585 |
| 435 | 20240704 | 120900 | 184844256100 | 44900 | 45150 | 45200 | 44900 | 55978 |
| 436 | 20240704 | 120800 | 182322812000 | 45150 | 45200 | 45200 | 45150 | 2809 |
| 437 | 20240704 | 120700 | 182195848100 | 45150 | 45150 | 45200 | 45150 | 1302 |
| 438 | 20240704 | 120600 | 182137026800 | 45150 | 45150 | 45200 | 45100 | 3929 |
| 439 | 20240704 | 120500 | 181959656500 | 45100 | 45100 | 45150 | 45100 | 1713 |
| 440 | 20240704 | 120400 | 181882350850 | 45100 | 45150 | 45200 | 45100 | 6533 |
| 441 | 20240704 | 120300 | 181587526350 | 45150 | 45150 | 45200 | 45100 | 1730 |
| 442 | 20240704 | 120200 | 181509419650 | 45150 | 45150 | 45200 | 45100 | 3300 |
| 443 | 20240704 | 120100 | 181360430350 | 45150 | 45150 | 45200 | 45100 | 2300 |
| 444 | 20240704 | 120000 | 181256605400 | 45150 | 45150 | 45200 | 45100 | 7291 |
| 445 | 20240704 | 115900 | 180927510450 | 45150 | 45150 | 45200 | 45100 | 5748 |
| 446 | 20240704 | 115800 | 180667996850 | 45150 | 45150 | 45200 | 45150 | 1200 |
| 447 | 20240704 | 115700 | 180613780100 | 45200 | 45150 | 45200 | 45100 | 4746 |
| 448 | 20240704 | 115600 | 180399452200 | 45150 | 45100 | 45150 | 45050 | 3169 |
| 449 | 20240704 | 115500 | 180256548850 | 45050 | 45100 | 45150 | 45050 | 11033 |
| 450 | 20240704 | 115400 | 179758937350 | 45100 | 45200 | 45200 | 45100 | 3774 |
| 451 | 20240704 | 115300 | 179588642750 | 45150 | 45200 | 45200 | 45150 | 6392 |
| 452 | 20240704 | 115200 | 179300009650 | 45150 | 45250 | 45250 | 45150 | 3203 |
| 453 | 20240704 | 115100 | 179155211500 | 45250 | 45250 | 45350 | 45250 | 2845 |
| 454 | 20240704 | 115000 | 179026410350 | 45200 | 45150 | 45250 | 45150 | 2887 |
| 455 | 20240704 | 114900 | 178895966250 | 45150 | 45150 | 45200 | 45100 | 2596 |
| 456 | 20240704 | 114800 | 178778749900 | 45100 | 45250 | 45300 | 45100 | 17051 |
| 457 | 20240704 | 114700 | 178008146850 | 45250 | 45200 | 45400 | 45150 | 9052 |
| 458 | 20240704 | 114600 | 177598555250 | 45150 | 45100 | 45250 | 45100 | 5181 |
| 459 | 20240704 | 114500 | 177364612300 | 45150 | 45100 | 45200 | 45050 | 6251 |
| 460 | 20240704 | 114400 | 177082615250 | 45050 | 45200 | 45300 | 45000 | 58550 |
| 461 | 20240704 | 114300 | 174442060800 | 45200 | 45350 | 45350 | 45200 | 7504 |
| 462 | 20240704 | 114200 | 174102558850 | 45350 | 45450 | 45500 | 45300 | 12069 |
| 463 | 20240704 | 114100 | 173554956100 | 45450 | 45200 | 45500 | 45150 | 26491 |
| 464 | 20240704 | 114000 | 172352475500 | 45200 | 45200 | 45250 | 45100 | 26912 |
| 465 | 20240704 | 113900 | 171137257500 | 45150 | 45450 | 45500 | 45150 | 36695 |
| 466 | 20240704 | 113800 | 169476699700 | 45500 | 45450 | 45650 | 45450 | 8014 |
| 467 | 20240704 | 113700 | 169111843550 | 45450 | 45500 | 45550 | 45400 | 8874 |
| 468 | 20240704 | 113600 | 168708626050 | 45500 | 45600 | 45650 | 45500 | 2923 |
| 469 | 20240704 | 113500 | 168575524050 | 45550 | 45600 | 45700 | 45550 | 6572 |
| 470 | 20240704 | 113400 | 168275814300 | 45600 | 45550 | 45600 | 45500 | 4402 |
| 471 | 20240704 | 113300 | 168075307550 | 45550 | 45650 | 45750 | 45550 | 12617 |
| 472 | 20240704 | 113200 | 167499414250 | 45600 | 45550 | 45650 | 45500 | 5647 |
| 473 | 20240704 | 113100 | 167241994850 | 45550 | 45500 | 45550 | 45500 | 1542 |
| 474 | 20240704 | 113000 | 167171788850 | 45500 | 45500 | 45600 | 45450 | 9823 |
| 475 | 20240704 | 112900 | 166724679250 | 45500 | 45300 | 45500 | 45300 | 13391 |
| 476 | 20240704 | 112800 | 166116997550 | 45300 | 45350 | 45400 | 45300 | 11949 |
| 477 | 20240704 | 112700 | 165575236150 | 45400 | 45450 | 45500 | 45350 | 14982 |
| 478 | 20240704 | 112600 | 164894830650 | 45500 | 45600 | 45600 | 45450 | 6349 |
| 479 | 20240704 | 112500 | 164605801550 | 45600 | 45500 | 45650 | 45500 | 4944 |
| 480 | 20240704 | 112400 | 164380580350 | 45550 | 45450 | 45600 | 45450 | 16129 |
| 481 | 20240704 | 112300 | 163646636350 | 45450 | 45650 | 45700 | 45450 | 31096 |
| 482 | 20240704 | 112200 | 162230284650 | 45600 | 45700 | 45750 | 45600 | 8631 |
| 483 | 20240704 | 112100 | 161836206700 | 45700 | 45600 | 45700 | 45600 | 6704 |
| 484 | 20240704 | 112000 | 161530237200 | 45600 | 45800 | 45800 | 45600 | 12459 |
| 485 | 20240704 | 111900 | 160961107400 | 45750 | 45950 | 45950 | 45750 | 16816 |
| 486 | 20240704 | 111800 | 160191057650 | 45900 | 45850 | 45950 | 45850 | 3175 |
| 487 | 20240704 | 111700 | 160045397050 | 45850 | 45800 | 45950 | 45750 | 12532 |
| 488 | 20240704 | 111600 | 159470719150 | 45800 | 45850 | 45850 | 45800 | 10976 |
| 489 | 20240704 | 111500 | 158967896450 | 45850 | 45800 | 45950 | 45800 | 9290 |
| 490 | 20240704 | 111400 | 158542164700 | 45850 | 45950 | 46050 | 45800 | 20112 |
| 491 | 20240704 | 111300 | 157618721850 | 46050 | 45950 | 46050 | 45900 | 9591 |
| 492 | 20240704 | 111200 | 157178166350 | 45950 | 46050 | 46050 | 45950 | 9530 |
| 493 | 20240704 | 111100 | 156740001900 | 46000 | 46150 | 46200 | 46000 | 11200 |
| 494 | 20240704 | 111000 | 156223854400 | 46150 | 46200 | 46250 | 46150 | 3225 |
| 495 | 20240704 | 110900 | 156074789450 | 46250 | 46250 | 46250 | 46150 | 2826 |
| 496 | 20240704 | 110800 | 155944305250 | 46200 | 46200 | 46250 | 46150 | 3047 |
| 497 | 20240704 | 110700 | 155803492800 | 46250 | 46350 | 46350 | 46150 | 5942 |
| 498 | 20240704 | 110600 | 155528649550 | 46300 | 46200 | 46450 | 46200 | 16584 |
| 499 | 20240704 | 110500 | 154759643100 | 46250 | 45900 | 46250 | 45900 | 13722 |
| 500 | 20240704 | 110400 | 154127789550 | 45950 | 46000 | 46150 | 45850 | 33371 |
| 501 | 20240704 | 110300 | 152595960250 | 46000 | 46200 | 46250 | 45950 | 56823 |
| 502 | 20240704 | 110200 | 149978942350 | 46200 | 46350 | 46350 | 46200 | 5457 |
| 503 | 20240704 | 110100 | 149726449900 | 46350 | 46250 | 46400 | 46250 | 2371 |
| 504 | 20240704 | 110000 | 149616498900 | 46300 | 46250 | 46300 | 46200 | 4510 |
| 505 | 20240704 | 105900 | 149407861000 | 46300 | 46200 | 46300 | 46150 | 5399 |
| 506 | 20240704 | 105800 | 149158321900 | 46200 | 46350 | 46350 | 46150 | 10541 |
| 507 | 20240704 | 105700 | 148670918700 | 46300 | 46400 | 46400 | 46300 | 5647 |
| 508 | 20240704 | 105600 | 148409368900 | 46450 | 46550 | 46550 | 46350 | 8323 |
| 509 | 20240704 | 105500 | 148022633500 | 46550 | 46650 | 46650 | 46550 | 3526 |
| 510 | 20240704 | 105400 | 147858424400 | 46650 | 46550 | 46700 | 46450 | 7202 |
| 511 | 20240704 | 105300 | 147522924300 | 46550 | 46750 | 46800 | 46500 | 11127 |
| 512 | 20240704 | 105200 | 147003468400 | 46700 | 46450 | 46750 | 46450 | 14597 |
| 513 | 20240704 | 105100 | 146322917950 | 46450 | 46450 | 46500 | 46400 | 7652 |
| 514 | 20240704 | 105000 | 145967482550 | 46400 | 46300 | 46500 | 46300 | 10821 |
| 515 | 20240704 | 104900 | 145465235950 | 46350 | 46300 | 46400 | 46300 | 4004 |
| 516 | 20240704 | 104800 | 145279672450 | 46350 | 46300 | 46400 | 46250 | 5565 |
| 517 | 20240704 | 104700 | 145021800550 | 46300 | 46450 | 46450 | 46250 | 13853 |
| 518 | 20240704 | 104600 | 144379587200 | 46400 | 46450 | 46500 | 46400 | 14464 |
| 519 | 20240704 | 104500 | 143707660450 | 46450 | 46250 | 46450 | 46150 | 11657 |
| 520 | 20240704 | 104400 | 143167826350 | 46200 | 46350 | 46400 | 46100 | 31755 |
| 521 | 20240704 | 104300 | 141700853500 | 46400 | 46550 | 46550 | 46150 | 67770 |
| 522 | 20240704 | 104200 | 138562362800 | 46550 | 46650 | 46700 | 46550 | 7295 |
| 523 | 20240704 | 104100 | 138222482200 | 46650 | 46500 | 46650 | 46450 | 7169 |
| 524 | 20240704 | 104000 | 137888828500 | 46450 | 46450 | 46500 | 46450 | 11208 |
| 525 | 20240704 | 103900 | 137368155600 | 46500 | 46750 | 46750 | 46450 | 15955 |
| 526 | 20240704 | 103800 | 136624983100 | 46750 | 46650 | 46900 | 46650 | 15077 |
| 527 | 20240704 | 103700 | 135919756550 | 46650 | 46600 | 46700 | 46600 | 6597 |
| 528 | 20240704 | 103600 | 135611816700 | 46650 | 46600 | 46650 | 46500 | 13604 |
| 529 | 20240704 | 103500 | 134978592250 | 46600 | 46700 | 46750 | 46550 | 15881 |
| 530 | 20240704 | 103400 | 134238222100 | 46700 | 46850 | 46850 | 46500 | 62876 |
| 531 | 20240704 | 103300 | 131305403800 | 46800 | 47200 | 47250 | 46800 | 40459 |
| 532 | 20240704 | 103200 | 129405152700 | 47200 | 47100 | 47250 | 47100 | 11630 |
| 533 | 20240704 | 103100 | 128856417650 | 47150 | 47050 | 47200 | 47050 | 16395 |
| 534 | 20240704 | 103000 | 128083726000 | 47100 | 47300 | 47350 | 47000 | 33360 |
| 535 | 20240704 | 102900 | 126510957000 | 47300 | 47300 | 47550 | 47250 | 119171 |
| 536 | 20240704 | 102800 | 120859295900 | 47250 | 47200 | 47300 | 47000 | 30050 |
| 537 | 20240704 | 102700 | 119441324700 | 47150 | 47000 | 47300 | 47000 | 32647 |
| 538 | 20240704 | 102600 | 117901128200 | 47050 | 46950 | 47050 | 46900 | 8676 |
| 539 | 20240704 | 102500 | 117493564650 | 46950 | 47100 | 47100 | 46850 | 14850 |
| 540 | 20240704 | 102400 | 116796180200 | 47100 | 46800 | 47150 | 46800 | 19559 |
| 541 | 20240704 | 102300 | 115876725450 | 46800 | 46950 | 47000 | 46750 | 34945 |
| 542 | 20240704 | 102200 | 114238776800 | 46950 | 47000 | 47200 | 46950 | 39255 |
| 543 | 20240704 | 102100 | 112391492350 | 47050 | 47200 | 47200 | 47000 | 25223 |
| 544 | 20240704 | 102000 | 111203502750 | 47150 | 47250 | 47400 | 47150 | 79598 |
| 545 | 20240704 | 101900 | 107440944900 | 47150 | 46850 | 47300 | 46800 | 47541 |
| 546 | 20240704 | 101800 | 105202859550 | 46850 | 46950 | 47050 | 46650 | 41223 |
| 547 | 20240704 | 101700 | 103269182050 | 46950 | 46700 | 46950 | 46550 | 23425 |
| 548 | 20240704 | 101600 | 102174894600 | 46750 | 46450 | 46750 | 46400 | 17181 |
| 549 | 20240704 | 101500 | 101374788350 | 46450 | 46400 | 46700 | 46400 | 15675 |
| 550 | 20240704 | 101400 | 100645740250 | 46400 | 46600 | 46650 | 46350 | 37166 |
| 551 | 20240704 | 101300 | 98917446050 | 46600 | 46950 | 47000 | 46600 | 52169 |
| 552 | 20240704 | 101200 | 96477079300 | 46950 | 46800 | 47000 | 46750 | 27895 |
| 553 | 20240704 | 101100 | 95168278900 | 46850 | 46700 | 46900 | 46650 | 28531 |
| 554 | 20240704 | 101000 | 93834238400 | 46750 | 47000 | 47000 | 46650 | 57685 |
| 555 | 20240704 | 100900 | 91130677850 | 46950 | 46800 | 47250 | 46700 | 149649 |
| 556 | 20240704 | 100800 | 84097824150 | 46800 | 46250 | 46800 | 46250 | 38745 |
| 557 | 20240704 | 100700 | 82292896600 | 46250 | 46500 | 46500 | 46200 | 52653 |
| 558 | 20240704 | 100600 | 79853402300 | 46500 | 46700 | 46700 | 46350 | 55644 |
| 559 | 20240704 | 100500 | 77265662500 | 46650 | 46750 | 46800 | 46600 | 67371 |
| 560 | 20240704 | 100400 | 74116687500 | 46700 | 46800 | 46900 | 46550 | 102705 |
| 561 | 20240704 | 100300 | 69314695650 | 46800 | 46750 | 46800 | 46600 | 116978 |
| 562 | 20240704 | 100200 | 63851768200 | 46750 | 46450 | 46750 | 46300 | 113177 |
| 563 | 20240704 | 100100 | 58584851950 | 46450 | 46350 | 46550 | 46200 | 156039 |
| 564 | 20240704 | 100000 | 51343568150 | 46400 | 46200 | 46400 | 46050 | 80466 |
| 565 | 20240704 | 095900 | 47622063300 | 46200 | 45850 | 46300 | 45750 | 106782 |
| 566 | 20240704 | 095800 | 42701169950 | 45800 | 45750 | 45800 | 45600 | 19071 |
| 567 | 20240704 | 095700 | 41829615050 | 45750 | 45750 | 45850 | 45700 | 7622 |
| 568 | 20240704 | 095600 | 41480714750 | 45750 | 45700 | 45800 | 45550 | 14073 |
| 569 | 20240704 | 095500 | 40837904450 | 45650 | 45750 | 45850 | 45650 | 11410 |
| 570 | 20240704 | 095400 | 40315644250 | 45700 | 45500 | 45700 | 45500 | 8009 |
| 571 | 20240704 | 095300 | 39950219300 | 45550 | 45600 | 45600 | 45500 | 7732 |
| 572 | 20240704 | 095200 | 39597801350 | 45550 | 45500 | 45600 | 45450 | 8467 |
| 573 | 20240704 | 095100 | 39212388100 | 45500 | 45450 | 45500 | 45450 | 1596 |
| 574 | 20240704 | 095000 | 39139776050 | 45500 | 45450 | 45500 | 45400 | 1576 |
| 575 | 20240704 | 094900 | 39068148550 | 45450 | 45350 | 45500 | 45250 | 11743 |
| 576 | 20240704 | 094800 | 38534836150 | 45250 | 45250 | 45300 | 45200 | 4016 |
| 577 | 20240704 | 094700 | 38353081050 | 45250 | 45300 | 45350 | 45250 | 1579 |
| 578 | 20240704 | 094600 | 38281567750 | 45300 | 45200 | 45350 | 45200 | 1620 |
| 579 | 20240704 | 094500 | 38208219350 | 45200 | 45350 | 45350 | 45200 | 2930 |
| 580 | 20240704 | 094400 | 38075507450 | 45350 | 45350 | 45400 | 45300 | 2398 |
| 581 | 20240704 | 094300 | 37966770800 | 45350 | 45300 | 45400 | 45300 | 1763 |
| 582 | 20240704 | 094200 | 37886811850 | 45300 | 45350 | 45350 | 45250 | 4442 |
| 583 | 20240704 | 094100 | 37685510450 | 45300 | 45400 | 45450 | 45300 | 2587 |
| 584 | 20240704 | 094000 | 37568171750 | 45400 | 45350 | 45500 | 45350 | 4244 |
| 585 | 20240704 | 093900 | 37375458650 | 45400 | 45450 | 45500 | 45350 | 5374 |
| 586 | 20240704 | 093800 | 37131321150 | 45500 | 45600 | 45600 | 45450 | 9054 |
| 587 | 20240704 | 093700 | 36719192200 | 45600 | 45450 | 45600 | 45400 | 8615 |
| 588 | 20240704 | 093600 | 36327087700 | 45500 | 45500 | 45500 | 45350 | 9979 |
| 589 | 20240704 | 093500 | 35873460700 | 45500 | 45400 | 45500 | 45250 | 11421 |
| 590 | 20240704 | 093400 | 35354875350 | 45350 | 45150 | 45400 | 45050 | 11174 |
| 591 | 20240704 | 093300 | 34849196500 | 45200 | 44900 | 45200 | 44900 | 10453 |
| 592 | 20240704 | 093200 | 34378079450 | 44900 | 45000 | 45000 | 44900 | 4269 |
| 593 | 20240704 | 093100 | 34186219850 | 44950 | 45050 | 45100 | 44950 | 5132 |
| 594 | 20240704 | 093000 | 33955175300 | 45000 | 44850 | 45100 | 44850 | 6481 |
| 595 | 20240704 | 092900 | 33663745400 | 44850 | 44900 | 44950 | 44750 | 18016 |
| 596 | 20240704 | 092800 | 32856201350 | 44900 | 44950 | 45000 | 44900 | 7852 |
| 597 | 20240704 | 092700 | 32503502300 | 44950 | 45150 | 45150 | 44950 | 5047 |
| 598 | 20240704 | 092600 | 32276146400 | 45150 | 45200 | 45200 | 45050 | 11244 |
| 599 | 20240704 | 092500 | 31768755300 | 45200 | 45150 | 45200 | 45050 | 8654 |
| 600 | 20240704 | 092400 | 31378226000 | 45250 | 45350 | 45350 | 45150 | 6694 |
| 601 | 20240704 | 092300 | 31075551950 | 45350 | 44950 | 45350 | 44950 | 13671 |
| 602 | 20240704 | 092200 | 30458135950 | 45050 | 45100 | 45100 | 44850 | 29097 |
| 603 | 20240704 | 092100 | 29150973000 | 45100 | 45000 | 45100 | 44900 | 15180 |
| 604 | 20240704 | 092000 | 28467431950 | 45000 | 45050 | 45250 | 45000 | 26547 |
| 605 | 20240704 | 091900 | 27269583500 | 45100 | 45350 | 45450 | 45100 | 24814 |
| 606 | 20240704 | 091800 | 26145994300 | 45350 | 45600 | 45650 | 45300 | 24879 |
| 607 | 20240704 | 091700 | 25015900800 | 45650 | 45800 | 45850 | 45550 | 33323 |
| 608 | 20240704 | 091600 | 23492199150 | 45700 | 45900 | 46000 | 45700 | 35201 |
| 609 | 20240704 | 091500 | 21875985150 | 45900 | 45950 | 46050 | 45800 | 56175 |
| 610 | 20240704 | 091400 | 19296761750 | 46000 | 45600 | 46000 | 45500 | 76268 |
| 611 | 20240704 | 091300 | 15803423450 | 45550 | 45400 | 45600 | 45350 | 28044 |
| 612 | 20240704 | 091200 | 14528214400 | 45350 | 45450 | 45500 | 45300 | 16382 |
| 613 | 20240704 | 091100 | 13784268650 | 45450 | 45350 | 45450 | 45300 | 13783 |
| 614 | 20240704 | 091000 | 13158646450 | 45350 | 45300 | 45400 | 45250 | 12376 |
| 615 | 20240704 | 090900 | 12597468850 | 45250 | 45200 | 45300 | 45150 | 5780 |
| 616 | 20240704 | 090800 | 12335898150 | 45200 | 45000 | 45250 | 44950 | 12024 |
| 617 | 20240704 | 090700 | 11794055950 | 45000 | 45000 | 45150 | 44900 | 5269 |
| 618 | 20240704 | 090600 | 11556821850 | 45000 | 45100 | 45100 | 44800 | 17039 |
| 619 | 20240704 | 090500 | 10790526600 | 45100 | 45150 | 45300 | 44800 | 26436 |
| 620 | 20240704 | 090400 | 9601656550 | 45150 | 45300 | 45500 | 45150 | 26969 |
| 621 | 20240704 | 090300 | 8379134850 | 45300 | 45150 | 45350 | 45150 | 28961 |
| 622 | 20240704 | 090200 | 7067944100 | 45150 | 45400 | 45450 | 45150 | 22354 |
| 623 | 20240704 | 090100 | 6055385100 | 45400 | 45350 | 45500 | 45100 | 60569 |
| 624 | 20240704 | 090000 | 3308812200 | 45350 | 45450 | 45450 | 45200 | 66066 |