32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240723 | 190000 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 21420 |
| 3 | 20240723 | 185900 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 4 | 20240723 | 185800 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 5 | 20240723 | 185700 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 6 | 20240723 | 185600 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 7 | 20240723 | 185500 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 8 | 20240723 | 185400 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 9 | 20240723 | 185300 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 10 | 20240723 | 185200 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 11 | 20240723 | 185100 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 12 | 20240723 | 185000 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 13 | 20240723 | 184900 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 14 | 20240723 | 184800 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 15 | 20240723 | 184700 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 16 | 20240723 | 184600 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 17 | 20240723 | 184500 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 18 | 20240723 | 184400 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 19 | 20240723 | 184300 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 20 | 20240723 | 184200 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 21 | 20240723 | 184100 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 22 | 20240723 | 184000 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 23 | 20240723 | 183900 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 24 | 20240723 | 183800 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 25 | 20240723 | 183700 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 26 | 20240723 | 183600 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 27 | 20240723 | 183500 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 28 | 20240723 | 183400 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 29 | 20240723 | 183300 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 30 | 20240723 | 183200 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 31 | 20240723 | 183100 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 32 | 20240723 | 183000 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 21420 |
| 33 | 20240723 | 182900 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 34 | 20240723 | 182800 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 35 | 20240723 | 182700 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 36 | 20240723 | 182600 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 37 | 20240723 | 182500 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 38 | 20240723 | 182400 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 39 | 20240723 | 182300 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 40 | 20240723 | 182200 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 41 | 20240723 | 182100 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 42 | 20240723 | 182000 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 43 | 20240723 | 181900 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 44 | 20240723 | 181800 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 45 | 20240723 | 181700 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 46 | 20240723 | 181600 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 47 | 20240723 | 181500 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 48 | 20240723 | 181400 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 49 | 20240723 | 181300 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 50 | 20240723 | 181200 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 51 | 20240723 | 181100 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 52 | 20240723 | 181000 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 53 | 20240723 | 180900 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 54 | 20240723 | 180800 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 55 | 20240723 | 180700 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 56 | 20240723 | 180600 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 57 | 20240723 | 180500 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 58 | 20240723 | 180400 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 59 | 20240723 | 180300 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 60 | 20240723 | 180200 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 61 | 20240723 | 180100 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 62 | 20240723 | 180000 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 21420 |
| 63 | 20240723 | 175900 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 64 | 20240723 | 175800 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 65 | 20240723 | 175700 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 66 | 20240723 | 175600 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 67 | 20240723 | 175500 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 68 | 20240723 | 175400 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 69 | 20240723 | 175300 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 70 | 20240723 | 175200 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 71 | 20240723 | 175100 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 72 | 20240723 | 175000 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 73 | 20240723 | 174900 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 74 | 20240723 | 174800 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 75 | 20240723 | 174700 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 76 | 20240723 | 174600 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 77 | 20240723 | 174500 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 78 | 20240723 | 174400 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 79 | 20240723 | 174300 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 80 | 20240723 | 174200 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 81 | 20240723 | 174100 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 82 | 20240723 | 174000 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 83 | 20240723 | 173900 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 84 | 20240723 | 173800 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 85 | 20240723 | 173700 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 86 | 20240723 | 173600 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 87 | 20240723 | 173500 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 88 | 20240723 | 173400 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 89 | 20240723 | 173300 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 90 | 20240723 | 173200 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 91 | 20240723 | 173100 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 92 | 20240723 | 173000 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 21420 |
| 93 | 20240723 | 172900 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 94 | 20240723 | 172800 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 95 | 20240723 | 172700 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 96 | 20240723 | 172600 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 97 | 20240723 | 172500 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 98 | 20240723 | 172400 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 99 | 20240723 | 172300 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 100 | 20240723 | 172200 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 101 | 20240723 | 172100 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 102 | 20240723 | 172000 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 103 | 20240723 | 171900 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 104 | 20240723 | 171800 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 105 | 20240723 | 171700 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 106 | 20240723 | 171600 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 107 | 20240723 | 171500 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 108 | 20240723 | 171400 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 109 | 20240723 | 171300 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 110 | 20240723 | 171200 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 111 | 20240723 | 171100 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 112 | 20240723 | 171000 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 113 | 20240723 | 170900 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 114 | 20240723 | 170800 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 115 | 20240723 | 170700 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 116 | 20240723 | 170600 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 117 | 20240723 | 170500 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 118 | 20240723 | 170400 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 119 | 20240723 | 170300 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 120 | 20240723 | 170200 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 121 | 20240723 | 170100 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 122 | 20240723 | 170000 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 21420 |
| 123 | 20240723 | 165900 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 124 | 20240723 | 165800 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 125 | 20240723 | 165700 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 126 | 20240723 | 165600 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 127 | 20240723 | 165500 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 128 | 20240723 | 165400 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 129 | 20240723 | 165300 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 130 | 20240723 | 165200 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 131 | 20240723 | 165100 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 132 | 20240723 | 165000 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 133 | 20240723 | 164900 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 134 | 20240723 | 164800 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 135 | 20240723 | 164700 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 136 | 20240723 | 164600 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 137 | 20240723 | 164500 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 138 | 20240723 | 164400 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 139 | 20240723 | 164300 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 140 | 20240723 | 164200 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 141 | 20240723 | 164100 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 142 | 20240723 | 164000 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 143 | 20240723 | 163900 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 144 | 20240723 | 163800 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 145 | 20240723 | 163700 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 146 | 20240723 | 163600 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 147 | 20240723 | 163500 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 148 | 20240723 | 163400 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 149 | 20240723 | 163300 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 150 | 20240723 | 163200 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 151 | 20240723 | 163100 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 152 | 20240723 | 163000 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 21420 |
| 153 | 20240723 | 162900 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 154 | 20240723 | 162800 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 155 | 20240723 | 162700 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 156 | 20240723 | 162600 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 157 | 20240723 | 162500 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 158 | 20240723 | 162400 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 159 | 20240723 | 162300 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 160 | 20240723 | 162200 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 161 | 20240723 | 162100 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 162 | 20240723 | 162000 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 163 | 20240723 | 161900 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 164 | 20240723 | 161800 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 165 | 20240723 | 161700 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 166 | 20240723 | 161600 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 167 | 20240723 | 161500 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 168 | 20240723 | 161400 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 169 | 20240723 | 161300 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 170 | 20240723 | 161200 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 171 | 20240723 | 161100 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 172 | 20240723 | 161000 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 173 | 20240723 | 160900 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 174 | 20240723 | 160800 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 175 | 20240723 | 160700 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 176 | 20240723 | 160600 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 177 | 20240723 | 160500 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 178 | 20240723 | 160400 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 179 | 20240723 | 160300 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 180 | 20240723 | 160200 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 181 | 20240723 | 160100 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 182 | 20240723 | 160000 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 21420 |
| 183 | 20240723 | 155900 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 184 | 20240723 | 155800 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 185 | 20240723 | 155700 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 186 | 20240723 | 155600 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 187 | 20240723 | 155500 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 188 | 20240723 | 155400 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 189 | 20240723 | 155300 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 190 | 20240723 | 155200 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 191 | 20240723 | 155100 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 192 | 20240723 | 155000 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 193 | 20240723 | 154900 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 194 | 20240723 | 154800 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 195 | 20240723 | 154700 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 196 | 20240723 | 154600 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 197 | 20240723 | 154500 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 198 | 20240723 | 154400 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 199 | 20240723 | 154300 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 200 | 20240723 | 154200 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 201 | 20240723 | 154100 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 202 | 20240723 | 154000 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 203 | 20240723 | 153900 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 204 | 20240723 | 153800 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 205 | 20240723 | 153700 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 206 | 20240723 | 153600 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 207 | 20240723 | 153500 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 208 | 20240723 | 153400 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 209 | 20240723 | 153300 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 210 | 20240723 | 153200 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 211 | 20240723 | 153100 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 0 |
| 212 | 20240723 | 153000 | 13285785900 | 44950 | 44950 | 44950 | 44950 | 42840 |
| 213 | 20240723 | 152900 | 12322956900 | 44550 | 44550 | 44550 | 44550 | 0 |
| 214 | 20240723 | 152800 | 12322956900 | 44550 | 44550 | 44550 | 44550 | 0 |
| 215 | 20240723 | 152700 | 12322956900 | 44550 | 44550 | 44550 | 44550 | 0 |
| 216 | 20240723 | 152600 | 12322956900 | 44550 | 44550 | 44550 | 44550 | 0 |
| 217 | 20240723 | 152500 | 12322956900 | 44550 | 44550 | 44550 | 44550 | 0 |
| 218 | 20240723 | 152400 | 12322956900 | 44550 | 44550 | 44550 | 44550 | 0 |
| 219 | 20240723 | 152300 | 12322956900 | 44550 | 44550 | 44550 | 44550 | 0 |
| 220 | 20240723 | 152200 | 12322956900 | 44550 | 44550 | 44550 | 44550 | 0 |
| 221 | 20240723 | 152100 | 12322956900 | 44550 | 44550 | 44550 | 44550 | 0 |
| 222 | 20240723 | 152000 | 12322956900 | 44550 | 44550 | 44550 | 44550 | 0 |
| 223 | 20240723 | 151900 | 12322956900 | 44550 | 44700 | 44750 | 44550 | 522 |
| 224 | 20240723 | 151800 | 12299642500 | 44700 | 44700 | 44750 | 44650 | 938 |
| 225 | 20240723 | 151700 | 12257710800 | 44750 | 44650 | 44750 | 44650 | 1218 |
| 226 | 20240723 | 151600 | 12203274450 | 44650 | 44600 | 44650 | 44600 | 253 |
| 227 | 20240723 | 151500 | 12191980900 | 44600 | 44600 | 44650 | 44600 | 244 |
| 228 | 20240723 | 151400 | 12181089450 | 44600 | 44650 | 44650 | 44600 | 70 |
| 229 | 20240723 | 151300 | 12177964550 | 44650 | 44600 | 44700 | 44600 | 761 |
| 230 | 20240723 | 151200 | 12143987000 | 44600 | 44650 | 44700 | 44600 | 1335 |
| 231 | 20240723 | 151100 | 12084377700 | 44700 | 44700 | 44700 | 44650 | 86 |
| 232 | 20240723 | 151000 | 12080534400 | 44650 | 44800 | 44800 | 44650 | 514 |
| 233 | 20240723 | 150900 | 12057562450 | 44800 | 44750 | 44800 | 44700 | 671 |
| 234 | 20240723 | 150800 | 12027525400 | 44750 | 44700 | 44750 | 44700 | 572 |
| 235 | 20240723 | 150700 | 12001930450 | 44750 | 44650 | 44750 | 44650 | 329 |
| 236 | 20240723 | 150600 | 11987223500 | 44650 | 44700 | 44750 | 44650 | 277 |
| 237 | 20240723 | 150500 | 11974843350 | 44750 | 44700 | 44800 | 44650 | 1842 |
| 238 | 20240723 | 150400 | 11892493250 | 44700 | 44750 | 44750 | 44650 | 226 |
| 239 | 20240723 | 150300 | 11882389100 | 44750 | 44750 | 44750 | 44650 | 502 |
| 240 | 20240723 | 150200 | 11859945500 | 44750 | 44700 | 44750 | 44650 | 628 |
| 241 | 20240723 | 150100 | 11831857400 | 44750 | 44750 | 44800 | 44650 | 488 |
| 242 | 20240723 | 150000 | 11810038550 | 44800 | 44750 | 44800 | 44650 | 1365 |
| 243 | 20240723 | 145900 | 11748972250 | 44750 | 44800 | 44800 | 44650 | 273 |
| 244 | 20240723 | 145800 | 11736755650 | 44800 | 44700 | 44800 | 44650 | 1212 |
| 245 | 20240723 | 145700 | 11682558400 | 44650 | 44700 | 44750 | 44650 | 371 |
| 246 | 20240723 | 145600 | 11665976050 | 44700 | 44650 | 44700 | 44600 | 527 |
| 247 | 20240723 | 145500 | 11642427700 | 44700 | 44700 | 44700 | 44650 | 789 |
| 248 | 20240723 | 145400 | 11607161150 | 44700 | 44700 | 44700 | 44600 | 992 |
| 249 | 20240723 | 145300 | 11562840700 | 44700 | 44700 | 44700 | 44650 | 677 |
| 250 | 20240723 | 145200 | 11532592200 | 44700 | 44600 | 44700 | 44600 | 1030 |
| 251 | 20240723 | 145100 | 11486589300 | 44650 | 44650 | 44650 | 44600 | 742 |
| 252 | 20240723 | 145000 | 11453464400 | 44650 | 44650 | 44650 | 44600 | 576 |
| 253 | 20240723 | 144900 | 11427752850 | 44650 | 44600 | 44650 | 44550 | 798 |
| 254 | 20240723 | 144800 | 11392156900 | 44600 | 44550 | 44600 | 44550 | 457 |
| 255 | 20240723 | 144700 | 11371777150 | 44600 | 44550 | 44600 | 44550 | 356 |
| 256 | 20240723 | 144600 | 11355901300 | 44600 | 44550 | 44700 | 44450 | 12445 |
| 257 | 20240723 | 144500 | 10801935950 | 44550 | 44650 | 44650 | 44550 | 955 |
| 258 | 20240723 | 144400 | 10759359000 | 44650 | 44750 | 44750 | 44550 | 1480 |
| 259 | 20240723 | 144300 | 10693310350 | 44750 | 44700 | 44750 | 44650 | 896 |
| 260 | 20240723 | 144200 | 10653265800 | 44700 | 44650 | 44750 | 44650 | 874 |
| 261 | 20240723 | 144100 | 10614214950 | 44700 | 44700 | 44750 | 44650 | 485 |
| 262 | 20240723 | 144000 | 10592532450 | 44800 | 44850 | 44850 | 44650 | 1083 |
| 263 | 20240723 | 143900 | 10544069450 | 44850 | 44750 | 44850 | 44650 | 2871 |
| 264 | 20240723 | 143800 | 10415634300 | 44700 | 44700 | 44750 | 44700 | 925 |
| 265 | 20240723 | 143700 | 10374260850 | 44700 | 44750 | 44750 | 44700 | 430 |
| 266 | 20240723 | 143600 | 10355028600 | 44750 | 44750 | 44800 | 44700 | 473 |
| 267 | 20240723 | 143500 | 10333859200 | 44750 | 44700 | 44800 | 44700 | 893 |
| 268 | 20240723 | 143400 | 10293904750 | 44750 | 44750 | 44800 | 44700 | 1106 |
| 269 | 20240723 | 143300 | 10244413100 | 44750 | 44750 | 44750 | 44700 | 309 |
| 270 | 20240723 | 143200 | 10230586250 | 44700 | 44700 | 44750 | 44700 | 487 |
| 271 | 20240723 | 143100 | 10208797050 | 44750 | 44650 | 44750 | 44650 | 503 |
| 272 | 20240723 | 143000 | 10186302000 | 44650 | 44750 | 44750 | 44650 | 411 |
| 273 | 20240723 | 142900 | 10167923600 | 44700 | 44750 | 44800 | 44650 | 661 |
| 274 | 20240723 | 142800 | 10138356850 | 44700 | 44750 | 44800 | 44650 | 544 |
| 275 | 20240723 | 142700 | 10114022300 | 44750 | 44800 | 44800 | 44700 | 536 |
| 276 | 20240723 | 142600 | 10090040250 | 44750 | 44800 | 44800 | 44750 | 604 |
| 277 | 20240723 | 142500 | 10062998900 | 44800 | 44750 | 44800 | 44700 | 361 |
| 278 | 20240723 | 142400 | 10046838700 | 44750 | 44800 | 44800 | 44700 | 456 |
| 279 | 20240723 | 142300 | 10026426550 | 44750 | 44800 | 44850 | 44750 | 921 |
| 280 | 20240723 | 142200 | 9985158200 | 44850 | 44850 | 44850 | 44800 | 279 |
| 281 | 20240723 | 142100 | 9972646000 | 44850 | 44850 | 44850 | 44750 | 456 |
| 282 | 20240723 | 142000 | 9952208700 | 44850 | 44800 | 44850 | 44750 | 881 |
| 283 | 20240723 | 141900 | 9912725350 | 44750 | 44850 | 44850 | 44750 | 440 |
| 284 | 20240723 | 141800 | 9893014850 | 44750 | 44800 | 44850 | 44750 | 515 |
| 285 | 20240723 | 141700 | 9869941750 | 44800 | 44850 | 44900 | 44750 | 712 |
| 286 | 20240723 | 141600 | 9838023250 | 44850 | 44800 | 44850 | 44800 | 273 |
| 287 | 20240723 | 141500 | 9825782750 | 44850 | 44800 | 44850 | 44800 | 353 |
| 288 | 20240723 | 141400 | 9809954650 | 44850 | 44750 | 44850 | 44700 | 587 |
| 289 | 20240723 | 141300 | 9783668050 | 44750 | 44700 | 44750 | 44700 | 370 |
| 290 | 20240723 | 141200 | 9767111300 | 44700 | 44750 | 44750 | 44650 | 292 |
| 291 | 20240723 | 141100 | 9754058700 | 44650 | 44700 | 44750 | 44650 | 431 |
| 292 | 20240723 | 141000 | 9734791200 | 44700 | 44650 | 44700 | 44600 | 951 |
| 293 | 20240723 | 140900 | 9692314200 | 44700 | 44650 | 44700 | 44650 | 475 |
| 294 | 20240723 | 140800 | 9671093400 | 44650 | 44700 | 44800 | 44650 | 1003 |
| 295 | 20240723 | 140700 | 9626257700 | 44750 | 44750 | 44800 | 44700 | 1428 |
| 296 | 20240723 | 140600 | 9562375600 | 44750 | 44750 | 44800 | 44700 | 655 |
| 297 | 20240723 | 140500 | 9533049350 | 44800 | 44700 | 44800 | 44700 | 635 |
| 298 | 20240723 | 140400 | 9504630950 | 44700 | 44650 | 44700 | 44650 | 228 |
| 299 | 20240723 | 140300 | 9494441250 | 44700 | 44850 | 44850 | 44700 | 1237 |
| 300 | 20240723 | 140200 | 9439051700 | 44850 | 44800 | 44850 | 44750 | 278 |
| 301 | 20240723 | 140100 | 9426598450 | 44800 | 44750 | 44800 | 44700 | 899 |
| 302 | 20240723 | 140000 | 9386352650 | 44750 | 44750 | 44750 | 44700 | 163 |
| 303 | 20240723 | 135900 | 9379060100 | 44750 | 44750 | 44800 | 44700 | 1074 |
| 304 | 20240723 | 135800 | 9331008150 | 44750 | 44750 | 44750 | 44700 | 224 |
| 305 | 20240723 | 135700 | 9320986950 | 44700 | 44700 | 44750 | 44650 | 456 |
| 306 | 20240723 | 135600 | 9300600200 | 44750 | 44750 | 44750 | 44650 | 834 |
| 307 | 20240723 | 135500 | 9263289700 | 44750 | 44750 | 44800 | 44650 | 2197 |
| 308 | 20240723 | 135400 | 9165034750 | 44800 | 44800 | 44850 | 44750 | 518 |
| 309 | 20240723 | 135300 | 9141828300 | 44750 | 44750 | 44800 | 44750 | 183 |
| 310 | 20240723 | 135200 | 9133634350 | 44800 | 44850 | 44850 | 44750 | 1246 |
| 311 | 20240723 | 135100 | 9077784250 | 44850 | 44800 | 44850 | 44750 | 406 |
| 312 | 20240723 | 135000 | 9059602700 | 44800 | 44800 | 44800 | 44750 | 153 |
| 313 | 20240723 | 134900 | 9052749950 | 44800 | 44800 | 44800 | 44750 | 350 |
| 314 | 20240723 | 134800 | 9037075900 | 44800 | 44800 | 44800 | 44750 | 835 |
| 315 | 20240723 | 134700 | 8999669550 | 44800 | 44800 | 44800 | 44750 | 331 |
| 316 | 20240723 | 134600 | 8984843250 | 44800 | 44750 | 44800 | 44750 | 283 |
| 317 | 20240723 | 134500 | 8972171200 | 44800 | 44800 | 44800 | 44750 | 733 |
| 318 | 20240723 | 134400 | 8939333950 | 44800 | 44800 | 44800 | 44750 | 114 |
| 319 | 20240723 | 134300 | 8934228150 | 44750 | 44800 | 44800 | 44750 | 351 |
| 320 | 20240723 | 134200 | 8918513350 | 44800 | 44800 | 44800 | 44750 | 661 |
| 321 | 20240723 | 134100 | 8888913900 | 44800 | 44850 | 44900 | 44750 | 4913 |
| 322 | 20240723 | 134000 | 8668734400 | 44850 | 44850 | 44900 | 44850 | 227 |
| 323 | 20240723 | 133900 | 8658547850 | 44900 | 44900 | 44900 | 44850 | 280 |
| 324 | 20240723 | 133800 | 8645976850 | 44900 | 44950 | 44950 | 44850 | 559 |
| 325 | 20240723 | 133700 | 8620860150 | 44950 | 44900 | 44950 | 44850 | 537 |
| 326 | 20240723 | 133600 | 8596753050 | 44900 | 44900 | 44900 | 44800 | 1273 |
| 327 | 20240723 | 133500 | 8539622500 | 44850 | 44900 | 44900 | 44850 | 341 |
| 328 | 20240723 | 133400 | 8524312600 | 44900 | 44900 | 44900 | 44850 | 620 |
| 329 | 20240723 | 133300 | 8496478600 | 44850 | 44900 | 44900 | 44850 | 318 |
| 330 | 20240723 | 133200 | 8482201850 | 44900 | 44900 | 44900 | 44850 | 192 |
| 331 | 20240723 | 133100 | 8473582450 | 44850 | 44950 | 44950 | 44850 | 1447 |
| 332 | 20240723 | 133000 | 8408605450 | 44950 | 44900 | 45050 | 44900 | 1243 |
| 333 | 20240723 | 132900 | 8352745400 | 44950 | 45000 | 45000 | 44900 | 467 |
| 334 | 20240723 | 132800 | 8331751700 | 45000 | 44950 | 45000 | 44900 | 348 |
| 335 | 20240723 | 132700 | 8316103500 | 45000 | 45000 | 45050 | 44950 | 484 |
| 336 | 20240723 | 132600 | 8294316050 | 44950 | 45050 | 45050 | 44900 | 1224 |
| 337 | 20240723 | 132500 | 8239269550 | 45000 | 45000 | 45050 | 44950 | 382 |
| 338 | 20240723 | 132400 | 8222078400 | 45000 | 45000 | 45050 | 44900 | 737 |
| 339 | 20240723 | 132300 | 8188905850 | 45000 | 45000 | 45000 | 44900 | 423 |
| 340 | 20240723 | 132200 | 8169877000 | 45000 | 45000 | 45000 | 44900 | 349 |
| 341 | 20240723 | 132100 | 8154185750 | 45000 | 45000 | 45000 | 44900 | 310 |
| 342 | 20240723 | 132000 | 8140251800 | 45000 | 45000 | 45000 | 44900 | 395 |
| 343 | 20240723 | 131900 | 8122481850 | 45000 | 44950 | 45000 | 44900 | 1010 |
| 344 | 20240723 | 131800 | 8077065600 | 44950 | 44900 | 44950 | 44850 | 626 |
| 345 | 20240723 | 131700 | 8048969350 | 44950 | 44900 | 45000 | 44900 | 390 |
| 346 | 20240723 | 131600 | 8031438800 | 45000 | 44950 | 45000 | 44900 | 373 |
| 347 | 20240723 | 131500 | 8014665900 | 45000 | 44900 | 45000 | 44900 | 754 |
| 348 | 20240723 | 131400 | 7980766000 | 44950 | 44950 | 44950 | 44900 | 284 |
| 349 | 20240723 | 131300 | 7968001800 | 44950 | 45000 | 45000 | 44900 | 484 |
| 350 | 20240723 | 131200 | 7946229550 | 44900 | 44900 | 45000 | 44900 | 668 |
| 351 | 20240723 | 131100 | 7916199600 | 45000 | 44950 | 45000 | 44900 | 192 |
| 352 | 20240723 | 131000 | 7907565650 | 44950 | 44950 | 45000 | 44900 | 153 |
| 353 | 20240723 | 130900 | 7900689300 | 45000 | 44950 | 45000 | 44900 | 717 |
| 354 | 20240723 | 130800 | 7868443100 | 44950 | 44900 | 44950 | 44900 | 515 |
| 355 | 20240723 | 130700 | 7845297300 | 44950 | 44900 | 45000 | 44900 | 224 |
| 356 | 20240723 | 130600 | 7835236100 | 45000 | 44950 | 45000 | 44900 | 461 |
| 357 | 20240723 | 130500 | 7814501700 | 44950 | 44950 | 45000 | 44850 | 563 |
| 358 | 20240723 | 130400 | 7789204000 | 44950 | 44950 | 44950 | 44850 | 452 |
| 359 | 20240723 | 130300 | 7768892850 | 44850 | 45000 | 45000 | 44850 | 206 |
| 360 | 20240723 | 130200 | 7759645200 | 44900 | 44900 | 45000 | 44900 | 764 |
| 361 | 20240723 | 130100 | 7725306550 | 44950 | 44950 | 45000 | 44900 | 637 |
| 362 | 20240723 | 130000 | 7696682600 | 44950 | 44950 | 44950 | 44900 | 297 |
| 363 | 20240723 | 125900 | 7683335750 | 44950 | 44950 | 45000 | 44900 | 593 |
| 364 | 20240723 | 125800 | 7656681200 | 44950 | 44900 | 45000 | 44900 | 294 |
| 365 | 20240723 | 125700 | 7643468050 | 44950 | 44950 | 45000 | 44900 | 606 |
| 366 | 20240723 | 125600 | 7616229250 | 44900 | 44950 | 45000 | 44900 | 171 |
| 367 | 20240723 | 125500 | 7608540100 | 44950 | 44900 | 45000 | 44900 | 726 |
| 368 | 20240723 | 125400 | 7575880500 | 44950 | 44950 | 45000 | 44900 | 202 |
| 369 | 20240723 | 125300 | 7566801000 | 44900 | 44950 | 45000 | 44900 | 426 |
| 370 | 20240723 | 125200 | 7547651400 | 44950 | 44850 | 44950 | 44850 | 487 |
| 371 | 20240723 | 125100 | 7525765750 | 44950 | 44900 | 44950 | 44850 | 528 |
| 372 | 20240723 | 125000 | 7502048750 | 44900 | 44950 | 44950 | 44850 | 456 |
| 373 | 20240723 | 124900 | 7481560100 | 44950 | 45000 | 45050 | 44900 | 446 |
| 374 | 20240723 | 124800 | 7461514150 | 45000 | 45050 | 45050 | 44950 | 547 |
| 375 | 20240723 | 124700 | 7436895550 | 44950 | 45050 | 45050 | 44950 | 704 |
| 376 | 20240723 | 124600 | 7405207500 | 45050 | 45050 | 45100 | 45000 | 1418 |
| 377 | 20240723 | 124500 | 7341361950 | 45050 | 45050 | 45100 | 45000 | 539 |
| 378 | 20240723 | 124400 | 7317077650 | 45050 | 45050 | 45100 | 45000 | 575 |
| 379 | 20240723 | 124300 | 7291175350 | 45050 | 45050 | 45100 | 45000 | 223 |
| 380 | 20240723 | 124200 | 7281126050 | 45000 | 45100 | 45150 | 45000 | 679 |
| 381 | 20240723 | 124100 | 7250531550 | 45100 | 45200 | 45200 | 45050 | 2486 |
| 382 | 20240723 | 124000 | 7138391650 | 45200 | 45150 | 45200 | 45100 | 379 |
| 383 | 20240723 | 123900 | 7121277700 | 45100 | 45150 | 45200 | 45100 | 944 |
| 384 | 20240723 | 123800 | 7078654350 | 45150 | 45150 | 45150 | 45100 | 385 |
| 385 | 20240723 | 123700 | 7061279900 | 45150 | 45150 | 45150 | 45100 | 527 |
| 386 | 20240723 | 123600 | 7037487350 | 45100 | 45150 | 45150 | 45100 | 397 |
| 387 | 20240723 | 123500 | 7019574250 | 45150 | 45150 | 45200 | 45100 | 382 |
| 388 | 20240723 | 123400 | 7002336350 | 45150 | 45100 | 45200 | 45100 | 587 |
| 389 | 20240723 | 123300 | 6975820750 | 45100 | 45100 | 45150 | 45100 | 234 |
| 390 | 20240723 | 123200 | 6965260700 | 45150 | 45150 | 45150 | 45100 | 334 |
| 391 | 20240723 | 123100 | 6950183300 | 45100 | 45150 | 45200 | 45050 | 1442 |
| 392 | 20240723 | 123000 | 6885118950 | 45200 | 45200 | 45200 | 45100 | 443 |
| 393 | 20240723 | 122900 | 6865113200 | 45200 | 45150 | 45200 | 45100 | 363 |
| 394 | 20240723 | 122800 | 6848722850 | 45100 | 45150 | 45200 | 45100 | 475 |
| 395 | 20240723 | 122700 | 6827278250 | 45150 | 45150 | 45250 | 45100 | 632 |
| 396 | 20240723 | 122600 | 6798729900 | 45150 | 45150 | 45200 | 45100 | 151 |
| 397 | 20240723 | 122500 | 6791912050 | 45150 | 45200 | 45250 | 45100 | 673 |
| 398 | 20240723 | 122400 | 6761499800 | 45200 | 45200 | 45250 | 45150 | 427 |
| 399 | 20240723 | 122300 | 6742200900 | 45200 | 45150 | 45200 | 45150 | 456 |
| 400 | 20240723 | 122200 | 6721591900 | 45200 | 45200 | 45200 | 45150 | 303 |
| 401 | 20240723 | 122100 | 6707901000 | 45150 | 45150 | 45250 | 45150 | 311 |
| 402 | 20240723 | 122000 | 6693846800 | 45200 | 45200 | 45300 | 45150 | 1113 |
| 403 | 20240723 | 121900 | 6643474800 | 45200 | 45250 | 45300 | 45150 | 4508 |
| 404 | 20240723 | 121800 | 6439641250 | 45250 | 45200 | 45250 | 45150 | 634 |
| 405 | 20240723 | 121700 | 6410971900 | 45200 | 45150 | 45200 | 45150 | 141 |
| 406 | 20240723 | 121600 | 6404600200 | 45150 | 45200 | 45200 | 45000 | 1015 |
| 407 | 20240723 | 121500 | 6358787600 | 45200 | 45200 | 45200 | 45150 | 240 |
| 408 | 20240723 | 121400 | 6347942250 | 45200 | 45250 | 45250 | 45100 | 399 |
| 409 | 20240723 | 121300 | 6329919200 | 45100 | 45150 | 45250 | 45100 | 845 |
| 410 | 20240723 | 121200 | 6291734750 | 45150 | 45150 | 45250 | 45100 | 614 |
| 411 | 20240723 | 121100 | 6263999400 | 45250 | 45150 | 45250 | 45150 | 330 |
| 412 | 20240723 | 121000 | 6249083000 | 45200 | 45150 | 45250 | 45150 | 419 |
| 413 | 20240723 | 120900 | 6230150350 | 45150 | 45200 | 45250 | 45150 | 673 |
| 414 | 20240723 | 120800 | 6199733750 | 45150 | 45200 | 45200 | 45100 | 307 |
| 415 | 20240723 | 120700 | 6185862150 | 45100 | 45200 | 45200 | 45100 | 390 |
| 416 | 20240723 | 120600 | 6168256100 | 45150 | 45150 | 45250 | 45100 | 784 |
| 417 | 20240723 | 120500 | 6132830500 | 45250 | 45200 | 45250 | 45150 | 440 |
| 418 | 20240723 | 120400 | 6112936800 | 45150 | 45200 | 45200 | 45150 | 368 |
| 419 | 20240723 | 120300 | 6096307350 | 45150 | 45200 | 45200 | 45150 | 163 |
| 420 | 20240723 | 120200 | 6088941650 | 45200 | 45200 | 45250 | 45150 | 771 |
| 421 | 20240723 | 120100 | 6054088550 | 45150 | 45150 | 45250 | 45150 | 315 |
| 422 | 20240723 | 120000 | 6039854700 | 45150 | 45250 | 45250 | 45150 | 251 |
| 423 | 20240723 | 115900 | 6028508000 | 45200 | 45200 | 45250 | 45150 | 440 |
| 424 | 20240723 | 115800 | 6008613900 | 45200 | 45200 | 45250 | 45150 | 875 |
| 425 | 20240723 | 115700 | 5969058600 | 45200 | 45200 | 45200 | 45150 | 553 |
| 426 | 20240723 | 115600 | 5944067000 | 45200 | 45150 | 45200 | 45150 | 310 |
| 427 | 20240723 | 115500 | 5930058200 | 45200 | 45150 | 45200 | 45150 | 485 |
| 428 | 20240723 | 115400 | 5908141400 | 45200 | 45150 | 45200 | 45150 | 334 |
| 429 | 20240723 | 115300 | 5893052550 | 45200 | 45150 | 45200 | 45100 | 386 |
| 430 | 20240723 | 115200 | 5875615500 | 45150 | 45150 | 45200 | 45100 | 302 |
| 431 | 20240723 | 115100 | 5861980700 | 45150 | 45150 | 45200 | 45100 | 760 |
| 432 | 20240723 | 115000 | 5827661450 | 45150 | 45150 | 45150 | 45100 | 349 |
| 433 | 20240723 | 114900 | 5811906700 | 45100 | 45100 | 45150 | 45050 | 324 |
| 434 | 20240723 | 114800 | 5797290350 | 45100 | 45100 | 45200 | 45050 | 660 |
| 435 | 20240723 | 114700 | 5767505450 | 45200 | 45150 | 45200 | 45100 | 559 |
| 436 | 20240723 | 114600 | 5742268050 | 45150 | 45200 | 45200 | 45100 | 210 |
| 437 | 20240723 | 114500 | 5732783550 | 45150 | 45200 | 45200 | 45150 | 435 |
| 438 | 20240723 | 114400 | 5713127250 | 45200 | 45150 | 45200 | 45150 | 821 |
| 439 | 20240723 | 114300 | 5676023200 | 45150 | 45100 | 45200 | 45100 | 269 |
| 440 | 20240723 | 114200 | 5663873100 | 45200 | 45200 | 45200 | 45100 | 453 |
| 441 | 20240723 | 114100 | 5643414950 | 45200 | 45200 | 45200 | 45150 | 616 |
| 442 | 20240723 | 114000 | 5615573400 | 45200 | 45150 | 45200 | 45100 | 741 |
| 443 | 20240723 | 113900 | 5582096550 | 45150 | 45150 | 45200 | 45150 | 372 |
| 444 | 20240723 | 113800 | 5565293950 | 45150 | 45200 | 45200 | 45150 | 444 |
| 445 | 20240723 | 113700 | 5545230700 | 45200 | 45200 | 45200 | 45150 | 590 |
| 446 | 20240723 | 113600 | 5518588550 | 45150 | 45150 | 45200 | 45100 | 427 |
| 447 | 20240723 | 113500 | 5499304350 | 45200 | 45150 | 45200 | 45100 | 531 |
| 448 | 20240723 | 113400 | 5475331150 | 45150 | 45150 | 45150 | 45100 | 373 |
| 449 | 20240723 | 113300 | 5458493550 | 45150 | 45100 | 45150 | 45050 | 581 |
| 450 | 20240723 | 113200 | 5432291050 | 45100 | 45100 | 45100 | 45050 | 96 |
| 451 | 20240723 | 113100 | 5427963450 | 45050 | 45100 | 45150 | 45050 | 559 |
| 452 | 20240723 | 113000 | 5402756200 | 45100 | 45050 | 45100 | 45050 | 460 |
| 453 | 20240723 | 112900 | 5382015200 | 45100 | 45000 | 45100 | 45000 | 946 |
| 454 | 20240723 | 112800 | 5339390100 | 45000 | 45050 | 45050 | 44950 | 333 |
| 455 | 20240723 | 112700 | 5324394300 | 45000 | 45050 | 45050 | 45000 | 415 |
| 456 | 20240723 | 112600 | 5305707550 | 45050 | 45000 | 45050 | 44950 | 1256 |
| 457 | 20240723 | 112500 | 5249182200 | 45000 | 45000 | 45000 | 44950 | 717 |
| 458 | 20240723 | 112400 | 5216919350 | 45000 | 44950 | 45000 | 44900 | 187 |
| 459 | 20240723 | 112300 | 5208514550 | 44950 | 45000 | 45000 | 44950 | 501 |
| 460 | 20240723 | 112200 | 5185981700 | 45000 | 44950 | 45000 | 44900 | 590 |
| 461 | 20240723 | 112100 | 5159459250 | 45000 | 44900 | 45000 | 44800 | 999 |
| 462 | 20240723 | 112000 | 5114604050 | 44950 | 44950 | 44950 | 44900 | 191 |
| 463 | 20240723 | 111900 | 5106021850 | 44950 | 44900 | 45000 | 44900 | 504 |
| 464 | 20240723 | 111800 | 5083360400 | 44950 | 44950 | 45000 | 44850 | 756 |
| 465 | 20240723 | 111700 | 5049399550 | 44900 | 44900 | 45000 | 44900 | 378 |
| 466 | 20240723 | 111600 | 5032404700 | 45000 | 44950 | 45000 | 44900 | 715 |
| 467 | 20240723 | 111500 | 5000273250 | 44950 | 44950 | 44950 | 44900 | 357 |
| 468 | 20240723 | 111400 | 4984233050 | 44950 | 44850 | 44950 | 44850 | 710 |
| 469 | 20240723 | 111300 | 4952342800 | 44950 | 44950 | 44950 | 44850 | 249 |
| 470 | 20240723 | 111200 | 4941155050 | 44950 | 44950 | 44950 | 44900 | 686 |
| 471 | 20240723 | 111100 | 4910324300 | 44950 | 44850 | 44950 | 44850 | 600 |
| 472 | 20240723 | 111000 | 4883383550 | 44850 | 44900 | 44900 | 44800 | 112 |
| 473 | 20240723 | 110900 | 4878359400 | 44800 | 44850 | 44900 | 44800 | 210 |
| 474 | 20240723 | 110800 | 4868941200 | 44900 | 44900 | 44900 | 44850 | 562 |
| 475 | 20240723 | 110700 | 4843714750 | 44900 | 44850 | 44900 | 44800 | 553 |
| 476 | 20240723 | 110600 | 4818905200 | 44850 | 44800 | 44850 | 44800 | 176 |
| 477 | 20240723 | 110500 | 4811016550 | 44850 | 44850 | 44900 | 44800 | 408 |
| 478 | 20240723 | 110400 | 4792720400 | 44800 | 44800 | 44850 | 44800 | 146 |
| 479 | 20240723 | 110300 | 4786174250 | 44850 | 44850 | 44850 | 44750 | 1957 |
| 480 | 20240723 | 110200 | 4698422050 | 44850 | 44850 | 44850 | 44800 | 158 |
| 481 | 20240723 | 110100 | 4691341650 | 44850 | 44750 | 44850 | 44750 | 285 |
| 482 | 20240723 | 110000 | 4678575150 | 44750 | 44850 | 44900 | 44750 | 1413 |
| 483 | 20240723 | 105900 | 4615224650 | 44850 | 44900 | 44900 | 44850 | 129 |
| 484 | 20240723 | 105800 | 4609436900 | 44900 | 44850 | 44900 | 44850 | 572 |
| 485 | 20240723 | 105700 | 4583758850 | 44900 | 44900 | 44900 | 44800 | 400 |
| 486 | 20240723 | 105600 | 4565817000 | 44900 | 44850 | 44900 | 44800 | 147 |
| 487 | 20240723 | 105500 | 4559221900 | 44900 | 44900 | 44900 | 44800 | 352 |
| 488 | 20240723 | 105400 | 4543428650 | 44900 | 44900 | 44950 | 44800 | 574 |
| 489 | 20240723 | 105300 | 4517658400 | 44950 | 44900 | 44950 | 44850 | 674 |
| 490 | 20240723 | 105200 | 4487392950 | 44900 | 44900 | 44950 | 44900 | 292 |
| 491 | 20240723 | 105100 | 4474270200 | 44900 | 44950 | 45000 | 44900 | 491 |
| 492 | 20240723 | 105000 | 4452205950 | 44950 | 44950 | 44950 | 44900 | 238 |
| 493 | 20240723 | 104900 | 4441512550 | 44900 | 44900 | 45000 | 44900 | 483 |
| 494 | 20240723 | 104800 | 4419807650 | 44900 | 44950 | 45000 | 44900 | 469 |
| 495 | 20240723 | 104700 | 4398734250 | 44950 | 44950 | 45000 | 44900 | 289 |
| 496 | 20240723 | 104600 | 4385746850 | 44950 | 45050 | 45050 | 44900 | 773 |
| 497 | 20240723 | 104500 | 4350976150 | 45050 | 45000 | 45050 | 45000 | 372 |
| 498 | 20240723 | 104400 | 4334223150 | 45000 | 45000 | 45050 | 44950 | 714 |
| 499 | 20240723 | 104300 | 4302091350 | 44950 | 44900 | 45000 | 44900 | 182 |
| 500 | 20240723 | 104200 | 4293910300 | 44950 | 45000 | 45000 | 44900 | 675 |
| 501 | 20240723 | 104100 | 4263564250 | 45050 | 45000 | 45050 | 44950 | 438 |
| 502 | 20240723 | 104000 | 4243859750 | 44950 | 45000 | 45000 | 44950 | 402 |
| 503 | 20240723 | 103900 | 4225774350 | 45000 | 44900 | 45000 | 44900 | 413 |
| 504 | 20240723 | 103800 | 4207207600 | 44950 | 45000 | 45000 | 44850 | 748 |
| 505 | 20240723 | 103700 | 4173615850 | 44900 | 45000 | 45000 | 44900 | 400 |
| 506 | 20240723 | 103600 | 4155644150 | 45000 | 45000 | 45100 | 44950 | 417 |
| 507 | 20240723 | 103500 | 4136866800 | 44950 | 45000 | 45050 | 44950 | 764 |
| 508 | 20240723 | 103400 | 4102487150 | 45000 | 45100 | 45100 | 45000 | 1054 |
| 509 | 20240723 | 103300 | 4054987500 | 45100 | 45200 | 45250 | 45100 | 581 |
| 510 | 20240723 | 103200 | 4028738450 | 45150 | 45250 | 45250 | 45100 | 335 |
| 511 | 20240723 | 103100 | 4013609550 | 45250 | 45250 | 45250 | 45100 | 771 |
| 512 | 20240723 | 103000 | 3978760150 | 45250 | 45200 | 45250 | 45150 | 419 |
| 513 | 20240723 | 102900 | 3959813000 | 45250 | 45250 | 45250 | 45200 | 475 |
| 514 | 20240723 | 102800 | 3938324850 | 45250 | 45250 | 45250 | 45200 | 335 |
| 515 | 20240723 | 102700 | 3923169900 | 45250 | 45300 | 45300 | 45200 | 622 |
| 516 | 20240723 | 102600 | 3895008200 | 45300 | 45300 | 45350 | 45250 | 2007 |
| 517 | 20240723 | 102500 | 3804087800 | 45300 | 45250 | 45300 | 45200 | 895 |
| 518 | 20240723 | 102400 | 3763590900 | 45250 | 45250 | 45250 | 45200 | 443 |
| 519 | 20240723 | 102300 | 3743546900 | 45200 | 45200 | 45250 | 45150 | 2849 |
| 520 | 20240723 | 102200 | 3614732100 | 45200 | 45150 | 45200 | 45100 | 2668 |
| 521 | 20240723 | 102100 | 3494280300 | 45100 | 45150 | 45150 | 45100 | 414 |
| 522 | 20240723 | 102000 | 3475590450 | 45150 | 45050 | 45150 | 45050 | 397 |
| 523 | 20240723 | 101900 | 3457677300 | 45050 | 45150 | 45150 | 45050 | 868 |
| 524 | 20240723 | 101800 | 3418519100 | 45100 | 45100 | 45150 | 45050 | 337 |
| 525 | 20240723 | 101700 | 3403311950 | 45100 | 45100 | 45100 | 45050 | 248 |
| 526 | 20240723 | 101600 | 3392128800 | 45100 | 45100 | 45150 | 45050 | 692 |
| 527 | 20240723 | 101500 | 3360923500 | 45100 | 45100 | 45150 | 45050 | 1669 |
| 528 | 20240723 | 101400 | 3285641550 | 45100 | 45100 | 45100 | 45050 | 367 |
| 529 | 20240723 | 101300 | 3269096450 | 45050 | 45050 | 45100 | 45000 | 290 |
| 530 | 20240723 | 101200 | 3256031950 | 45050 | 45050 | 45050 | 45000 | 548 |
| 531 | 20240723 | 101100 | 3231347050 | 45050 | 45000 | 45100 | 45000 | 817 |
| 532 | 20240723 | 101000 | 3194540850 | 45050 | 45050 | 45050 | 45000 | 261 |
| 533 | 20240723 | 100900 | 3182785850 | 45000 | 45050 | 45050 | 45000 | 283 |
| 534 | 20240723 | 100800 | 3170046350 | 45050 | 45000 | 45050 | 44950 | 1880 |
| 535 | 20240723 | 100700 | 3085404800 | 45000 | 45000 | 45000 | 44950 | 477 |
| 536 | 20240723 | 100600 | 3063951900 | 45000 | 45000 | 45000 | 44950 | 500 |
| 537 | 20240723 | 100500 | 3041466150 | 45000 | 44950 | 45000 | 44900 | 571 |
| 538 | 20240723 | 100400 | 3015802350 | 44900 | 44950 | 45000 | 44900 | 618 |
| 539 | 20240723 | 100300 | 2988024000 | 45000 | 45000 | 45000 | 44950 | 474 |
| 540 | 20240723 | 100200 | 2966712150 | 45000 | 45000 | 45000 | 44950 | 121 |
| 541 | 20240723 | 100100 | 2961268050 | 44950 | 45000 | 45000 | 44950 | 793 |
| 542 | 20240723 | 100000 | 2925591700 | 45000 | 44950 | 45000 | 44950 | 202 |
| 543 | 20240723 | 095900 | 2916508050 | 45000 | 44850 | 45000 | 44850 | 1615 |
| 544 | 20240723 | 095800 | 2843967250 | 44850 | 44900 | 44950 | 44550 | 4122 |
| 545 | 20240723 | 095700 | 2659674600 | 44900 | 44900 | 44950 | 44850 | 752 |
| 546 | 20240723 | 095600 | 2625887000 | 44900 | 44950 | 45000 | 44850 | 955 |
| 547 | 20240723 | 095500 | 2582977550 | 44950 | 45000 | 45000 | 44950 | 123 |
| 548 | 20240723 | 095400 | 2577444100 | 44950 | 45000 | 45000 | 44950 | 675 |
| 549 | 20240723 | 095300 | 2547073800 | 45000 | 45000 | 45000 | 44950 | 269 |
| 550 | 20240723 | 095200 | 2534977650 | 44950 | 45000 | 45000 | 44950 | 229 |
| 551 | 20240723 | 095100 | 2524675850 | 45000 | 44950 | 45000 | 44950 | 189 |
| 552 | 20240723 | 095000 | 2516174000 | 45000 | 44950 | 45000 | 44950 | 882 |
| 553 | 20240723 | 094900 | 2476502800 | 44950 | 44900 | 44950 | 44850 | 418 |
| 554 | 20240723 | 094800 | 2457735100 | 44850 | 44950 | 44950 | 44850 | 546 |
| 555 | 20240723 | 094700 | 2433220050 | 44950 | 45000 | 45000 | 44900 | 1339 |
| 556 | 20240723 | 094600 | 2373046800 | 45000 | 45000 | 45000 | 44950 | 443 |
| 557 | 20240723 | 094500 | 2353116900 | 44950 | 45000 | 45000 | 44950 | 368 |
| 558 | 20240723 | 094400 | 2336569950 | 44950 | 45000 | 45000 | 44950 | 443 |
| 559 | 20240723 | 094300 | 2316651350 | 45000 | 44950 | 45000 | 44950 | 674 |
| 560 | 20240723 | 094200 | 2286327400 | 45000 | 45000 | 45050 | 44950 | 910 |
| 561 | 20240723 | 094100 | 2245378700 | 45000 | 45050 | 45050 | 45000 | 1238 |
| 562 | 20240723 | 094000 | 2189619750 | 45050 | 45050 | 45100 | 45050 | 1067 |
| 563 | 20240723 | 093900 | 2141502350 | 45100 | 45150 | 45150 | 45050 | 343 |
| 564 | 20240723 | 093800 | 2126033250 | 45150 | 45150 | 45150 | 45050 | 595 |
| 565 | 20240723 | 093700 | 2099188000 | 45150 | 45150 | 45200 | 45050 | 1233 |
| 566 | 20240723 | 093600 | 2043569500 | 45150 | 45100 | 45200 | 45050 | 1319 |
| 567 | 20240723 | 093500 | 1984035400 | 45150 | 44950 | 45150 | 44950 | 4927 |
| 568 | 20240723 | 093400 | 1762084300 | 44950 | 44850 | 44950 | 44850 | 189 |
| 569 | 20240723 | 093300 | 1753596450 | 44900 | 44850 | 44900 | 44850 | 276 |
| 570 | 20240723 | 093200 | 1741207900 | 44900 | 44900 | 44900 | 44850 | 493 |
| 571 | 20240723 | 093100 | 1719075900 | 44850 | 44850 | 44900 | 44800 | 852 |
| 572 | 20240723 | 093000 | 1680867400 | 44900 | 44900 | 44900 | 44850 | 200 |
| 573 | 20240723 | 092900 | 1671891050 | 44900 | 44850 | 44900 | 44800 | 444 |
| 574 | 20240723 | 092800 | 1651968900 | 44800 | 44900 | 44900 | 44800 | 1316 |
| 575 | 20240723 | 092700 | 1592991250 | 44850 | 44900 | 44900 | 44850 | 433 |
| 576 | 20240723 | 092600 | 1573558850 | 44850 | 44900 | 44900 | 44850 | 217 |
| 577 | 20240723 | 092500 | 1563818500 | 44900 | 44900 | 44900 | 44800 | 556 |
| 578 | 20240723 | 092400 | 1538870300 | 44900 | 44800 | 44900 | 44750 | 649 |
| 579 | 20240723 | 092300 | 1509761150 | 44750 | 44900 | 44900 | 44750 | 589 |
| 580 | 20240723 | 092200 | 1483373500 | 44900 | 44800 | 44900 | 44750 | 372 |
| 581 | 20240723 | 092100 | 1466700300 | 44800 | 44700 | 44800 | 44700 | 626 |
| 582 | 20240723 | 092000 | 1438680400 | 44700 | 44700 | 44750 | 44700 | 158 |
| 583 | 20240723 | 091900 | 1431612150 | 44750 | 44600 | 44750 | 44500 | 1220 |
| 584 | 20240723 | 091800 | 1377196350 | 44650 | 44500 | 44700 | 44500 | 1416 |
| 585 | 20240723 | 091700 | 1314041850 | 44500 | 44550 | 44650 | 44400 | 2669 |
| 586 | 20240723 | 091600 | 1195252450 | 44650 | 44750 | 44750 | 44500 | 1663 |
| 587 | 20240723 | 091500 | 1121035100 | 44750 | 44900 | 45000 | 44750 | 1709 |
| 588 | 20240723 | 091400 | 1044335100 | 44850 | 44900 | 44950 | 44800 | 1710 |
| 589 | 20240723 | 091300 | 967553700 | 44900 | 44850 | 44950 | 44750 | 1952 |
| 590 | 20240723 | 091200 | 879996700 | 44850 | 44900 | 44950 | 44800 | 657 |
| 591 | 20240723 | 091100 | 850520500 | 44900 | 44950 | 45000 | 44850 | 1038 |
| 592 | 20240723 | 091000 | 803887550 | 45050 | 45100 | 45100 | 44900 | 1471 |
| 593 | 20240723 | 090900 | 737635450 | 45100 | 44950 | 45100 | 44900 | 1590 |
| 594 | 20240723 | 090800 | 666056650 | 44950 | 45000 | 45000 | 44950 | 679 |
| 595 | 20240723 | 090700 | 635517650 | 45000 | 45000 | 45000 | 44900 | 663 |
| 596 | 20240723 | 090600 | 605691050 | 45000 | 45050 | 45100 | 44950 | 1314 |
| 597 | 20240723 | 090500 | 546514250 | 45050 | 45050 | 45100 | 45000 | 885 |
| 598 | 20240723 | 090400 | 506645600 | 45100 | 45150 | 45150 | 45000 | 2237 |
| 599 | 20240723 | 090300 | 405838450 | 45100 | 45050 | 45150 | 45050 | 1841 |
| 600 | 20240723 | 090200 | 322796650 | 45100 | 45050 | 45100 | 45050 | 819 |
| 601 | 20240723 | 090100 | 285867450 | 45100 | 45000 | 45100 | 44900 | 2257 |
| 602 | 20240723 | 090000 | 184291900 | 44900 | 44900 | 45000 | 44650 | 4075 |