35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 192300 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 107561 |
| 3 | 20240703 | 192200 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 4 | 20240703 | 192100 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 5 | 20240703 | 192000 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 6 | 20240703 | 191900 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 7 | 20240703 | 191800 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 8 | 20240703 | 191700 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 9 | 20240703 | 191600 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 10 | 20240703 | 191500 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 11 | 20240703 | 191400 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 12 | 20240703 | 191300 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 13 | 20240703 | 191200 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 14 | 20240703 | 191100 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 15 | 20240703 | 191000 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 16 | 20240703 | 190900 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 17 | 20240703 | 190800 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 18 | 20240703 | 190700 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 19 | 20240703 | 190600 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 20 | 20240703 | 190500 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 21 | 20240703 | 190400 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 22 | 20240703 | 190300 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 23 | 20240703 | 190200 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 24 | 20240703 | 190100 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 25 | 20240703 | 190000 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 26 | 20240703 | 185900 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 27 | 20240703 | 185800 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 28 | 20240703 | 185700 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 29 | 20240703 | 185600 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 30 | 20240703 | 185500 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 31 | 20240703 | 185400 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 32 | 20240703 | 185300 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 107561 |
| 33 | 20240703 | 185200 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 34 | 20240703 | 185100 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 35 | 20240703 | 185000 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 36 | 20240703 | 184900 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 37 | 20240703 | 184800 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 38 | 20240703 | 184700 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 39 | 20240703 | 184600 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 40 | 20240703 | 184500 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 41 | 20240703 | 184400 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 42 | 20240703 | 184300 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 43 | 20240703 | 184200 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 44 | 20240703 | 184100 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 45 | 20240703 | 184000 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 46 | 20240703 | 183900 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 47 | 20240703 | 183800 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 48 | 20240703 | 183700 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 49 | 20240703 | 183600 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 50 | 20240703 | 183500 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 51 | 20240703 | 183400 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 52 | 20240703 | 183300 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 53 | 20240703 | 183200 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 54 | 20240703 | 183100 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 55 | 20240703 | 183000 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 56 | 20240703 | 182900 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 57 | 20240703 | 182800 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 58 | 20240703 | 182700 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 59 | 20240703 | 182600 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 60 | 20240703 | 182500 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 61 | 20240703 | 182400 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 62 | 20240703 | 182300 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 107561 |
| 63 | 20240703 | 182200 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 64 | 20240703 | 182100 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 65 | 20240703 | 182000 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 66 | 20240703 | 181900 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 67 | 20240703 | 181800 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 68 | 20240703 | 181700 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 69 | 20240703 | 181600 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 70 | 20240703 | 181500 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 71 | 20240703 | 181400 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 72 | 20240703 | 181300 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 73 | 20240703 | 181200 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 74 | 20240703 | 181100 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 75 | 20240703 | 181000 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 76 | 20240703 | 180900 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 77 | 20240703 | 180800 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 78 | 20240703 | 180700 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 79 | 20240703 | 180600 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 80 | 20240703 | 180500 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 81 | 20240703 | 180400 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 82 | 20240703 | 180300 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 83 | 20240703 | 180200 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 84 | 20240703 | 180100 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 85 | 20240703 | 180000 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 86 | 20240703 | 175900 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 87 | 20240703 | 175800 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 88 | 20240703 | 175700 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 89 | 20240703 | 175600 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 90 | 20240703 | 175500 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 91 | 20240703 | 175400 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 92 | 20240703 | 175300 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 107561 |
| 93 | 20240703 | 175200 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 94 | 20240703 | 175100 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 95 | 20240703 | 175000 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 96 | 20240703 | 174900 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 97 | 20240703 | 174800 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 98 | 20240703 | 174700 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 99 | 20240703 | 174600 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 100 | 20240703 | 174500 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 101 | 20240703 | 174400 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 102 | 20240703 | 174300 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 103 | 20240703 | 174200 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 104 | 20240703 | 174100 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 105 | 20240703 | 174000 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 106 | 20240703 | 173900 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 107 | 20240703 | 173800 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 108 | 20240703 | 173700 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 109 | 20240703 | 173600 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 110 | 20240703 | 173500 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 111 | 20240703 | 173400 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 112 | 20240703 | 173300 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 113 | 20240703 | 173200 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 114 | 20240703 | 173100 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 115 | 20240703 | 173000 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 116 | 20240703 | 172900 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 117 | 20240703 | 172800 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 118 | 20240703 | 172700 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 119 | 20240703 | 172600 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 120 | 20240703 | 172500 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 121 | 20240703 | 172400 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 122 | 20240703 | 172300 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 107561 |
| 123 | 20240703 | 172200 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 124 | 20240703 | 172100 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 125 | 20240703 | 172000 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 126 | 20240703 | 171900 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 127 | 20240703 | 171800 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 128 | 20240703 | 171700 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 129 | 20240703 | 171600 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 130 | 20240703 | 171500 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 131 | 20240703 | 171400 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 132 | 20240703 | 171300 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 133 | 20240703 | 171200 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 134 | 20240703 | 171100 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 135 | 20240703 | 171000 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 136 | 20240703 | 170900 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 137 | 20240703 | 170800 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 138 | 20240703 | 170700 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 139 | 20240703 | 170600 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 140 | 20240703 | 170500 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 141 | 20240703 | 170400 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 142 | 20240703 | 170300 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 143 | 20240703 | 170200 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 144 | 20240703 | 170100 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 145 | 20240703 | 170000 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 146 | 20240703 | 165900 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 147 | 20240703 | 165800 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 148 | 20240703 | 165700 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 149 | 20240703 | 165600 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 150 | 20240703 | 165500 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 151 | 20240703 | 165400 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 152 | 20240703 | 165300 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 107561 |
| 153 | 20240703 | 165200 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 154 | 20240703 | 165100 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 155 | 20240703 | 165000 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 156 | 20240703 | 164900 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 157 | 20240703 | 164800 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 158 | 20240703 | 164700 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 159 | 20240703 | 164600 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 160 | 20240703 | 164500 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 161 | 20240703 | 164400 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 162 | 20240703 | 164300 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 163 | 20240703 | 164200 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 164 | 20240703 | 164100 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 165 | 20240703 | 164000 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 166 | 20240703 | 163900 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 167 | 20240703 | 163800 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 168 | 20240703 | 163700 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 169 | 20240703 | 163600 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 170 | 20240703 | 163500 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 171 | 20240703 | 163400 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 172 | 20240703 | 163300 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 173 | 20240703 | 163200 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 174 | 20240703 | 163100 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 175 | 20240703 | 163000 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 176 | 20240703 | 162900 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 177 | 20240703 | 162800 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 178 | 20240703 | 162700 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 179 | 20240703 | 162600 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 180 | 20240703 | 162500 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 181 | 20240703 | 162400 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 182 | 20240703 | 162300 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 107561 |
| 183 | 20240703 | 162200 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 184 | 20240703 | 162100 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 185 | 20240703 | 162000 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 186 | 20240703 | 161900 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 187 | 20240703 | 161800 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 188 | 20240703 | 161700 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 189 | 20240703 | 161600 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 190 | 20240703 | 161500 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 191 | 20240703 | 161400 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 192 | 20240703 | 161300 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 193 | 20240703 | 161200 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 194 | 20240703 | 161100 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 195 | 20240703 | 161000 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 196 | 20240703 | 160900 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 197 | 20240703 | 160800 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 198 | 20240703 | 160700 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 199 | 20240703 | 160600 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 200 | 20240703 | 160500 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 201 | 20240703 | 160400 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 202 | 20240703 | 160300 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 203 | 20240703 | 160200 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 204 | 20240703 | 160100 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 205 | 20240703 | 160000 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 206 | 20240703 | 155900 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 207 | 20240703 | 155800 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 208 | 20240703 | 155700 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 209 | 20240703 | 155600 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 210 | 20240703 | 155500 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 211 | 20240703 | 155400 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 212 | 20240703 | 155300 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 107561 |
| 213 | 20240703 | 155200 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 214 | 20240703 | 155100 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 215 | 20240703 | 155000 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 216 | 20240703 | 154900 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 217 | 20240703 | 154800 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 218 | 20240703 | 154700 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 219 | 20240703 | 154600 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 220 | 20240703 | 154500 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 221 | 20240703 | 154400 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 222 | 20240703 | 154300 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 223 | 20240703 | 154200 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 224 | 20240703 | 154100 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 225 | 20240703 | 154000 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 226 | 20240703 | 153900 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 227 | 20240703 | 153800 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 228 | 20240703 | 153700 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 229 | 20240703 | 153600 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 230 | 20240703 | 153500 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 231 | 20240703 | 153400 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 232 | 20240703 | 153300 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 233 | 20240703 | 153200 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 234 | 20240703 | 153100 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 0 |
| 235 | 20240703 | 153000 | 195210579250 | 45100 | 45100 | 45100 | 45100 | 107561 |
| 236 | 20240703 | 152900 | 190359578150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 237 | 20240703 | 152800 | 190359578150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 238 | 20240703 | 152700 | 190359578150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 239 | 20240703 | 152600 | 190359578150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 240 | 20240703 | 152500 | 190359578150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 241 | 20240703 | 152400 | 190359578150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 242 | 20240703 | 152300 | 190359578150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 243 | 20240703 | 152200 | 190359578150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 244 | 20240703 | 152100 | 190359578150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 245 | 20240703 | 152000 | 190359578150 | 44950 | 44950 | 44950 | 44950 | 0 |
| 246 | 20240703 | 151900 | 190359578150 | 44950 | 45000 | 45000 | 44900 | 13414 |
| 247 | 20240703 | 151800 | 189756672850 | 44950 | 44900 | 45000 | 44900 | 9155 |
| 248 | 20240703 | 151700 | 189345056700 | 44950 | 44950 | 45000 | 44900 | 13552 |
| 249 | 20240703 | 151600 | 188736063000 | 44900 | 44950 | 45000 | 44900 | 4930 |
| 250 | 20240703 | 151500 | 188514538200 | 44950 | 44950 | 45000 | 44900 | 5200 |
| 251 | 20240703 | 151400 | 188280714450 | 44950 | 44800 | 45000 | 44750 | 15082 |
| 252 | 20240703 | 151300 | 187603392450 | 44800 | 44900 | 44900 | 44750 | 14183 |
| 253 | 20240703 | 151200 | 186967700100 | 44850 | 44850 | 44900 | 44800 | 8799 |
| 254 | 20240703 | 151100 | 186573226250 | 44900 | 44850 | 44950 | 44850 | 7119 |
| 255 | 20240703 | 151000 | 186253721050 | 44850 | 45000 | 45050 | 44850 | 9684 |
| 256 | 20240703 | 150900 | 185818524300 | 45000 | 44900 | 45100 | 44900 | 13356 |
| 257 | 20240703 | 150800 | 185217366000 | 44900 | 44900 | 45000 | 44900 | 6341 |
| 258 | 20240703 | 150700 | 184932408550 | 44900 | 44900 | 45000 | 44850 | 7690 |
| 259 | 20240703 | 150600 | 184587059300 | 44900 | 44950 | 45000 | 44900 | 11419 |
| 260 | 20240703 | 150500 | 184073921350 | 44950 | 45050 | 45100 | 44950 | 16846 |
| 261 | 20240703 | 150400 | 183315810650 | 45050 | 45100 | 45150 | 45000 | 9972 |
| 262 | 20240703 | 150300 | 182866491850 | 45100 | 45050 | 45150 | 45050 | 4826 |
| 263 | 20240703 | 150200 | 182648851900 | 45050 | 45050 | 45100 | 45000 | 6493 |
| 264 | 20240703 | 150100 | 182356339950 | 45050 | 45150 | 45200 | 45050 | 4615 |
| 265 | 20240703 | 150000 | 182148113500 | 45150 | 45100 | 45200 | 45100 | 4192 |
| 266 | 20240703 | 145900 | 181958901800 | 45150 | 45200 | 45200 | 45050 | 6298 |
| 267 | 20240703 | 145800 | 181674699800 | 45200 | 45150 | 45200 | 45150 | 2444 |
| 268 | 20240703 | 145700 | 181564323400 | 45150 | 45150 | 45200 | 45100 | 6243 |
| 269 | 20240703 | 145600 | 181282290750 | 45150 | 45100 | 45200 | 45100 | 4915 |
| 270 | 20240703 | 145500 | 181060341350 | 45100 | 45100 | 45200 | 45100 | 3464 |
| 271 | 20240703 | 145400 | 180903950750 | 45150 | 45150 | 45150 | 45050 | 7075 |
| 272 | 20240703 | 145300 | 180584714150 | 45100 | 45200 | 45250 | 45100 | 6816 |
| 273 | 20240703 | 145200 | 180276795600 | 45250 | 45100 | 45250 | 45050 | 8190 |
| 274 | 20240703 | 145100 | 179906953250 | 45050 | 45000 | 45100 | 45000 | 6807 |
| 275 | 20240703 | 145000 | 179600263650 | 45000 | 45150 | 45200 | 44950 | 22061 |
| 276 | 20240703 | 144900 | 178606822050 | 45150 | 45150 | 45250 | 45100 | 10055 |
| 277 | 20240703 | 144800 | 178152635800 | 45200 | 45250 | 45300 | 45150 | 7540 |
| 278 | 20240703 | 144700 | 177811561300 | 45200 | 45200 | 45300 | 45100 | 12631 |
| 279 | 20240703 | 144600 | 177240630800 | 45200 | 45200 | 45400 | 45100 | 30109 |
| 280 | 20240703 | 144500 | 175877852900 | 45150 | 45100 | 45200 | 45050 | 9528 |
| 281 | 20240703 | 144400 | 175447877200 | 45050 | 45000 | 45100 | 45000 | 3636 |
| 282 | 20240703 | 144300 | 175284010250 | 45050 | 45050 | 45100 | 45000 | 7883 |
| 283 | 20240703 | 144200 | 174928649350 | 45050 | 45000 | 45100 | 45000 | 5157 |
| 284 | 20240703 | 144100 | 174696363650 | 45000 | 44850 | 45050 | 44850 | 4622 |
| 285 | 20240703 | 144000 | 174488524950 | 44850 | 44900 | 44900 | 44750 | 7353 |
| 286 | 20240703 | 143900 | 174158852000 | 44900 | 44950 | 45000 | 44850 | 6706 |
| 287 | 20240703 | 143800 | 173857682000 | 45000 | 45000 | 45050 | 44950 | 4939 |
| 288 | 20240703 | 143700 | 173635454900 | 45000 | 45100 | 45100 | 44950 | 4760 |
| 289 | 20240703 | 143600 | 173421165250 | 45100 | 45050 | 45100 | 45000 | 3808 |
| 290 | 20240703 | 143500 | 173249598550 | 45050 | 44950 | 45050 | 44950 | 6017 |
| 291 | 20240703 | 143400 | 172978766950 | 45000 | 44950 | 45000 | 44900 | 1869 |
| 292 | 20240703 | 143300 | 172894773400 | 44900 | 45000 | 45000 | 44900 | 4154 |
| 293 | 20240703 | 143200 | 172708116950 | 44950 | 44950 | 45000 | 44900 | 2446 |
| 294 | 20240703 | 143100 | 172598184750 | 44950 | 44950 | 44950 | 44900 | 1681 |
| 295 | 20240703 | 143000 | 172522648950 | 44900 | 45000 | 45050 | 44900 | 2746 |
| 296 | 20240703 | 142900 | 172399134800 | 45050 | 45000 | 45050 | 45000 | 2652 |
| 297 | 20240703 | 142800 | 172279723300 | 45000 | 44900 | 45100 | 44900 | 12798 |
| 298 | 20240703 | 142700 | 171703639800 | 44900 | 44900 | 44900 | 44850 | 5751 |
| 299 | 20240703 | 142600 | 171445550300 | 44850 | 44750 | 44950 | 44700 | 8715 |
| 300 | 20240703 | 142500 | 171054968100 | 44800 | 44750 | 44800 | 44750 | 1970 |
| 301 | 20240703 | 142400 | 170966804150 | 44750 | 44800 | 44850 | 44750 | 3351 |
| 302 | 20240703 | 142300 | 170816751850 | 44850 | 44800 | 44900 | 44750 | 4268 |
| 303 | 20240703 | 142200 | 170625412750 | 44750 | 44900 | 44900 | 44750 | 3843 |
| 304 | 20240703 | 142100 | 170453122850 | 44900 | 44800 | 44900 | 44750 | 4401 |
| 305 | 20240703 | 142000 | 170255949550 | 44750 | 44900 | 44950 | 44750 | 8017 |
| 306 | 20240703 | 141900 | 169896499250 | 44950 | 45000 | 45000 | 44850 | 6783 |
| 307 | 20240703 | 141800 | 169591677950 | 44950 | 44950 | 45000 | 44900 | 4511 |
| 308 | 20240703 | 141700 | 169388883500 | 44950 | 45050 | 45100 | 44950 | 9012 |
| 309 | 20240703 | 141600 | 168983159100 | 45050 | 45000 | 45100 | 45000 | 5508 |
| 310 | 20240703 | 141500 | 168735041700 | 45050 | 45100 | 45100 | 45000 | 7157 |
| 311 | 20240703 | 141400 | 168412659400 | 45100 | 44950 | 45100 | 44900 | 7743 |
| 312 | 20240703 | 141300 | 168064188150 | 44900 | 44900 | 44900 | 44850 | 4116 |
| 313 | 20240703 | 141200 | 167879444650 | 44900 | 44900 | 44950 | 44850 | 3357 |
| 314 | 20240703 | 141100 | 167728683600 | 44950 | 44900 | 44950 | 44850 | 5496 |
| 315 | 20240703 | 141000 | 167482025800 | 44900 | 44900 | 44950 | 44850 | 4238 |
| 316 | 20240703 | 140900 | 167291620150 | 44850 | 44800 | 44950 | 44750 | 2857 |
| 317 | 20240703 | 140800 | 167163435850 | 44750 | 44750 | 44850 | 44750 | 5658 |
| 318 | 20240703 | 140700 | 166909995050 | 44800 | 44950 | 44950 | 44750 | 9120 |
| 319 | 20240703 | 140600 | 166500863450 | 44950 | 44950 | 45000 | 44800 | 8534 |
| 320 | 20240703 | 140500 | 166117844450 | 45000 | 44900 | 45000 | 44850 | 7418 |
| 321 | 20240703 | 140400 | 165784369250 | 44950 | 44650 | 45000 | 44650 | 22212 |
| 322 | 20240703 | 140300 | 164788010400 | 44650 | 44600 | 44650 | 44600 | 1533 |
| 323 | 20240703 | 140200 | 164719576450 | 44600 | 44600 | 44650 | 44550 | 1582 |
| 324 | 20240703 | 140100 | 164649037650 | 44550 | 44550 | 44650 | 44500 | 5830 |
| 325 | 20240703 | 140000 | 164389131700 | 44550 | 44500 | 44600 | 44500 | 2913 |
| 326 | 20240703 | 135900 | 164259437100 | 44550 | 44500 | 44600 | 44500 | 1440 |
| 327 | 20240703 | 135800 | 164195301900 | 44500 | 44550 | 44600 | 44500 | 2734 |
| 328 | 20240703 | 135700 | 164073537700 | 44500 | 44600 | 44600 | 44500 | 2393 |
| 329 | 20240703 | 135600 | 163966925200 | 44550 | 44500 | 44600 | 44500 | 3048 |
| 330 | 20240703 | 135500 | 163831204500 | 44500 | 44500 | 44550 | 44500 | 2765 |
| 331 | 20240703 | 135400 | 163708144250 | 44550 | 44600 | 44600 | 44500 | 2299 |
| 332 | 20240703 | 135300 | 163605713750 | 44600 | 44550 | 44600 | 44500 | 3138 |
| 333 | 20240703 | 135200 | 163465912150 | 44600 | 44650 | 44650 | 44550 | 3901 |
| 334 | 20240703 | 135100 | 163291921500 | 44600 | 44600 | 44650 | 44500 | 3324 |
| 335 | 20240703 | 135000 | 163143760650 | 44600 | 44750 | 44750 | 44600 | 5962 |
| 336 | 20240703 | 134900 | 162877540050 | 44750 | 44700 | 44750 | 44600 | 10425 |
| 337 | 20240703 | 134800 | 162411695200 | 44650 | 44700 | 44700 | 44650 | 3997 |
| 338 | 20240703 | 134700 | 162233074500 | 44700 | 44550 | 44750 | 44500 | 13884 |
| 339 | 20240703 | 134600 | 161613540450 | 44500 | 44450 | 44550 | 44400 | 6776 |
| 340 | 20240703 | 134500 | 161311942800 | 44450 | 44500 | 44550 | 44400 | 10571 |
| 341 | 20240703 | 134400 | 160841483550 | 44500 | 44450 | 44600 | 44400 | 15332 |
| 342 | 20240703 | 134300 | 160158874200 | 44400 | 44350 | 44450 | 44300 | 8031 |
| 343 | 20240703 | 134200 | 159802407250 | 44300 | 44250 | 44350 | 44250 | 7432 |
| 344 | 20240703 | 134100 | 159473335100 | 44250 | 44200 | 44300 | 44200 | 1824 |
| 345 | 20240703 | 134000 | 159392626350 | 44250 | 44250 | 44250 | 44200 | 3973 |
| 346 | 20240703 | 133900 | 159216897950 | 44200 | 44200 | 44250 | 44200 | 1830 |
| 347 | 20240703 | 133800 | 159135991800 | 44250 | 44200 | 44250 | 44200 | 2580 |
| 348 | 20240703 | 133700 | 159021929650 | 44250 | 44250 | 44250 | 44200 | 2140 |
| 349 | 20240703 | 133600 | 158927309200 | 44200 | 44150 | 44250 | 44150 | 3853 |
| 350 | 20240703 | 133500 | 158757022100 | 44200 | 44100 | 44200 | 44100 | 6508 |
| 351 | 20240703 | 133400 | 158469808300 | 44100 | 44200 | 44200 | 44100 | 7684 |
| 352 | 20240703 | 133300 | 158130676850 | 44200 | 44200 | 44250 | 44150 | 2853 |
| 353 | 20240703 | 133200 | 158004644400 | 44200 | 44250 | 44250 | 44150 | 7390 |
| 354 | 20240703 | 133100 | 157678039350 | 44250 | 44300 | 44300 | 44200 | 6179 |
| 355 | 20240703 | 133000 | 157404642500 | 44300 | 44250 | 44300 | 44250 | 1615 |
| 356 | 20240703 | 132900 | 157333155900 | 44250 | 44150 | 44250 | 44150 | 3126 |
| 357 | 20240703 | 132800 | 157194968100 | 44200 | 44150 | 44200 | 44150 | 2494 |
| 358 | 20240703 | 132700 | 157084824850 | 44150 | 44200 | 44250 | 44150 | 2468 |
| 359 | 20240703 | 132600 | 156975733850 | 44200 | 44350 | 44350 | 44200 | 5422 |
| 360 | 20240703 | 132500 | 156735720650 | 44300 | 44350 | 44350 | 44300 | 943 |
| 361 | 20240703 | 132400 | 156693914450 | 44350 | 44350 | 44400 | 44300 | 2070 |
| 362 | 20240703 | 132300 | 156602129800 | 44350 | 44250 | 44350 | 44250 | 4911 |
| 363 | 20240703 | 132200 | 156384463550 | 44300 | 44250 | 44300 | 44250 | 3325 |
| 364 | 20240703 | 132100 | 156237264500 | 44250 | 44200 | 44300 | 44200 | 1854 |
| 365 | 20240703 | 132000 | 156155211350 | 44250 | 44200 | 44300 | 44150 | 15104 |
| 366 | 20240703 | 131900 | 155487836150 | 44200 | 44300 | 44350 | 44200 | 4943 |
| 367 | 20240703 | 131800 | 155268999500 | 44250 | 44300 | 44350 | 44200 | 2576 |
| 368 | 20240703 | 131700 | 155154936350 | 44350 | 44200 | 44350 | 44200 | 5893 |
| 369 | 20240703 | 131600 | 154894186600 | 44250 | 44350 | 44350 | 44200 | 6434 |
| 370 | 20240703 | 131500 | 154609323150 | 44350 | 44350 | 44400 | 44350 | 4104 |
| 371 | 20240703 | 131400 | 154427257450 | 44400 | 44350 | 44400 | 44350 | 1824 |
| 372 | 20240703 | 131300 | 154346323250 | 44400 | 44300 | 44450 | 44250 | 3900 |
| 373 | 20240703 | 131200 | 154173396700 | 44300 | 44400 | 44400 | 44200 | 16780 |
| 374 | 20240703 | 131100 | 153430335950 | 44400 | 44400 | 44450 | 44350 | 4699 |
| 375 | 20240703 | 131000 | 153221701000 | 44400 | 44450 | 44500 | 44400 | 2028 |
| 376 | 20240703 | 130900 | 153131558750 | 44450 | 44500 | 44500 | 44450 | 2122 |
| 377 | 20240703 | 130800 | 153037155800 | 44450 | 44450 | 44550 | 44450 | 5903 |
| 378 | 20240703 | 130700 | 152774554150 | 44500 | 44400 | 44500 | 44400 | 4106 |
| 379 | 20240703 | 130600 | 152591913850 | 44400 | 44400 | 44450 | 44350 | 2721 |
| 380 | 20240703 | 130500 | 152471143000 | 44400 | 44450 | 44450 | 44350 | 4736 |
| 381 | 20240703 | 130400 | 152260851550 | 44450 | 44400 | 44500 | 44400 | 2710 |
| 382 | 20240703 | 130300 | 152140395200 | 44400 | 44350 | 44450 | 44350 | 3368 |
| 383 | 20240703 | 130200 | 151990873650 | 44350 | 44450 | 44500 | 44350 | 9796 |
| 384 | 20240703 | 130100 | 151555845600 | 44450 | 44450 | 44500 | 44450 | 2135 |
| 385 | 20240703 | 130000 | 151460930500 | 44450 | 44550 | 44550 | 44400 | 7336 |
| 386 | 20240703 | 125900 | 151134740450 | 44550 | 44550 | 44550 | 44500 | 1660 |
| 387 | 20240703 | 125800 | 151060827350 | 44600 | 44500 | 44600 | 44500 | 2104 |
| 388 | 20240703 | 125700 | 150967121700 | 44500 | 44550 | 44550 | 44500 | 2020 |
| 389 | 20240703 | 125600 | 150877228000 | 44500 | 44500 | 44550 | 44500 | 1786 |
| 390 | 20240703 | 125500 | 150797744000 | 44450 | 44550 | 44550 | 44450 | 3046 |
| 391 | 20240703 | 125400 | 150662170050 | 44550 | 44550 | 44600 | 44500 | 2624 |
| 392 | 20240703 | 125300 | 150545325450 | 44550 | 44600 | 44600 | 44550 | 1215 |
| 393 | 20240703 | 125200 | 150491154050 | 44600 | 44500 | 44600 | 44400 | 7840 |
| 394 | 20240703 | 125100 | 150142441500 | 44500 | 44500 | 44550 | 44450 | 8116 |
| 395 | 20240703 | 125000 | 149781333300 | 44500 | 44550 | 44600 | 44500 | 1820 |
| 396 | 20240703 | 124900 | 149700265850 | 44550 | 44600 | 44650 | 44550 | 1896 |
| 397 | 20240703 | 124800 | 149615712500 | 44650 | 44600 | 44650 | 44550 | 1685 |
| 398 | 20240703 | 124700 | 149540573800 | 44600 | 44550 | 44600 | 44500 | 3337 |
| 399 | 20240703 | 124600 | 149391836400 | 44500 | 44550 | 44600 | 44450 | 6504 |
| 400 | 20240703 | 124500 | 149102350900 | 44550 | 44600 | 44600 | 44550 | 4207 |
| 401 | 20240703 | 124400 | 148914882450 | 44600 | 44550 | 44600 | 44500 | 9558 |
| 402 | 20240703 | 124300 | 148489140700 | 44550 | 44650 | 44700 | 44550 | 16481 |
| 403 | 20240703 | 124200 | 147753841600 | 44650 | 44700 | 44800 | 44650 | 6024 |
| 404 | 20240703 | 124100 | 147484350600 | 44750 | 44750 | 44800 | 44700 | 2328 |
| 405 | 20240703 | 124000 | 147380181850 | 44750 | 44700 | 44750 | 44650 | 5131 |
| 406 | 20240703 | 123900 | 147150866600 | 44650 | 44700 | 44750 | 44650 | 2311 |
| 407 | 20240703 | 123800 | 147047607750 | 44700 | 44650 | 44750 | 44600 | 5575 |
| 408 | 20240703 | 123700 | 146798586400 | 44650 | 44750 | 44750 | 44600 | 6818 |
| 409 | 20240703 | 123600 | 146493995200 | 44700 | 44750 | 44750 | 44700 | 1679 |
| 410 | 20240703 | 123500 | 146418922400 | 44700 | 44800 | 44800 | 44650 | 14054 |
| 411 | 20240703 | 123400 | 145790344800 | 44800 | 44850 | 44900 | 44750 | 6846 |
| 412 | 20240703 | 123300 | 145483565000 | 44900 | 44950 | 45050 | 44850 | 6793 |
| 413 | 20240703 | 123200 | 145178342800 | 45000 | 44950 | 45000 | 44900 | 2230 |
| 414 | 20240703 | 123100 | 145078082200 | 44950 | 44900 | 44950 | 44900 | 4105 |
| 415 | 20240703 | 123000 | 144893715200 | 44950 | 45000 | 45000 | 44850 | 19026 |
| 416 | 20240703 | 122900 | 144039239700 | 45000 | 45000 | 45050 | 45000 | 1041 |
| 417 | 20240703 | 122800 | 143992380400 | 45000 | 45050 | 45100 | 44950 | 3830 |
| 418 | 20240703 | 122700 | 143819997400 | 45050 | 45050 | 45100 | 45050 | 2407 |
| 419 | 20240703 | 122600 | 143711519050 | 45050 | 45200 | 45200 | 45000 | 5882 |
| 420 | 20240703 | 122500 | 143446289050 | 45200 | 45200 | 45250 | 45150 | 2955 |
| 421 | 20240703 | 122400 | 143312711750 | 45300 | 45400 | 45400 | 45200 | 17354 |
| 422 | 20240703 | 122300 | 142526248300 | 45400 | 45350 | 45400 | 45200 | 4547 |
| 423 | 20240703 | 122200 | 142320229750 | 45350 | 45400 | 45400 | 45300 | 6066 |
| 424 | 20240703 | 122100 | 142045086300 | 45400 | 45350 | 45400 | 45300 | 3584 |
| 425 | 20240703 | 122000 | 141882451300 | 45350 | 45250 | 45350 | 45200 | 5554 |
| 426 | 20240703 | 121900 | 141631213100 | 45200 | 45350 | 45350 | 45200 | 8525 |
| 427 | 20240703 | 121800 | 141245048750 | 45350 | 45350 | 45550 | 45300 | 28519 |
| 428 | 20240703 | 121700 | 139949341050 | 45350 | 45350 | 45400 | 45300 | 4860 |
| 429 | 20240703 | 121600 | 139728995500 | 45400 | 45150 | 45400 | 45150 | 5743 |
| 430 | 20240703 | 121500 | 139468857050 | 45200 | 45300 | 45350 | 45150 | 5238 |
| 431 | 20240703 | 121400 | 139231747000 | 45300 | 45250 | 45350 | 45250 | 4024 |
| 432 | 20240703 | 121300 | 139049501600 | 45250 | 45400 | 45500 | 45250 | 18732 |
| 433 | 20240703 | 121200 | 138199877350 | 45450 | 45250 | 45500 | 45150 | 32874 |
| 434 | 20240703 | 121100 | 136708620400 | 45250 | 44950 | 45250 | 44900 | 14052 |
| 435 | 20240703 | 121000 | 136074588150 | 44900 | 44850 | 44950 | 44850 | 2752 |
| 436 | 20240703 | 120900 | 135950999850 | 44850 | 44900 | 44900 | 44850 | 2865 |
| 437 | 20240703 | 120800 | 135822380600 | 44900 | 44850 | 44900 | 44850 | 2789 |
| 438 | 20240703 | 120700 | 135697286850 | 44850 | 44750 | 44900 | 44750 | 1982 |
| 439 | 20240703 | 120600 | 135608421200 | 44800 | 44700 | 44800 | 44700 | 1599 |
| 440 | 20240703 | 120500 | 135536901500 | 44700 | 44750 | 44800 | 44700 | 813 |
| 441 | 20240703 | 120400 | 135500540800 | 44750 | 44750 | 44850 | 44700 | 2641 |
| 442 | 20240703 | 120300 | 135382255150 | 44750 | 44850 | 44850 | 44750 | 2935 |
| 443 | 20240703 | 120200 | 135250825550 | 44850 | 44800 | 44850 | 44800 | 1547 |
| 444 | 20240703 | 120100 | 135181502300 | 44850 | 44800 | 44850 | 44750 | 686 |
| 445 | 20240703 | 120000 | 135150775150 | 44800 | 44800 | 44800 | 44750 | 1741 |
| 446 | 20240703 | 115900 | 135072799800 | 44800 | 44700 | 44800 | 44700 | 5959 |
| 447 | 20240703 | 115800 | 134806108550 | 44700 | 44750 | 44800 | 44700 | 686 |
| 448 | 20240703 | 115700 | 134775410150 | 44750 | 44650 | 44750 | 44650 | 2311 |
| 449 | 20240703 | 115600 | 134672109950 | 44650 | 44650 | 44700 | 44600 | 3066 |
| 450 | 20240703 | 115500 | 134535231650 | 44650 | 44650 | 44700 | 44550 | 8054 |
| 451 | 20240703 | 115400 | 134175887350 | 44650 | 44750 | 44800 | 44650 | 4623 |
| 452 | 20240703 | 115300 | 133969207650 | 44800 | 44750 | 44800 | 44750 | 1624 |
| 453 | 20240703 | 115200 | 133896525350 | 44750 | 44800 | 44850 | 44700 | 4153 |
| 454 | 20240703 | 115100 | 133710627050 | 44800 | 44800 | 44850 | 44750 | 5151 |
| 455 | 20240703 | 115000 | 133479914800 | 44800 | 44850 | 44900 | 44800 | 2205 |
| 456 | 20240703 | 114900 | 133381050850 | 44850 | 44850 | 44900 | 44850 | 2817 |
| 457 | 20240703 | 114800 | 133254696400 | 44850 | 45000 | 45000 | 44850 | 4131 |
| 458 | 20240703 | 114700 | 133069221150 | 45000 | 44950 | 45000 | 44800 | 11349 |
| 459 | 20240703 | 114600 | 132559858950 | 45000 | 45000 | 45050 | 44950 | 2186 |
| 460 | 20240703 | 114500 | 132461522750 | 45000 | 44950 | 45000 | 44900 | 3579 |
| 461 | 20240703 | 114400 | 132300742850 | 44900 | 45000 | 45050 | 44900 | 5889 |
| 462 | 20240703 | 114300 | 132035999350 | 45050 | 45000 | 45050 | 45000 | 1555 |
| 463 | 20240703 | 114200 | 131965991250 | 45000 | 45050 | 45050 | 44950 | 2910 |
| 464 | 20240703 | 114100 | 131835029000 | 45050 | 44950 | 45150 | 44950 | 10862 |
| 465 | 20240703 | 114000 | 131345545600 | 45000 | 44900 | 45000 | 44800 | 5921 |
| 466 | 20240703 | 113900 | 131079788650 | 44850 | 44850 | 44950 | 44850 | 2542 |
| 467 | 20240703 | 113800 | 130965677900 | 44850 | 44750 | 44850 | 44750 | 4151 |
| 468 | 20240703 | 113700 | 130779640800 | 44750 | 44800 | 44850 | 44700 | 6833 |
| 469 | 20240703 | 113600 | 130473724650 | 44850 | 44800 | 44850 | 44800 | 3773 |
| 470 | 20240703 | 113500 | 130304678700 | 44800 | 44700 | 44850 | 44700 | 3501 |
| 471 | 20240703 | 113400 | 130147957100 | 44700 | 45000 | 45000 | 44700 | 19738 |
| 472 | 20240703 | 113300 | 129263186800 | 45000 | 45000 | 45000 | 44950 | 7580 |
| 473 | 20240703 | 113200 | 128922250900 | 45000 | 45000 | 45100 | 44950 | 12027 |
| 474 | 20240703 | 113100 | 128380805600 | 45000 | 45100 | 45150 | 45000 | 6565 |
| 475 | 20240703 | 113000 | 128084983800 | 45150 | 45150 | 45150 | 44950 | 16844 |
| 476 | 20240703 | 112900 | 127326290950 | 45100 | 45200 | 45250 | 45100 | 21404 |
| 477 | 20240703 | 112800 | 126358972050 | 45150 | 45100 | 45200 | 45000 | 13600 |
| 478 | 20240703 | 112700 | 125745678950 | 45100 | 45250 | 45300 | 45050 | 37181 |
| 479 | 20240703 | 112600 | 124064881500 | 45250 | 44950 | 45250 | 44950 | 59642 |
| 480 | 20240703 | 112500 | 121373615000 | 44950 | 44800 | 45000 | 44750 | 20235 |
| 481 | 20240703 | 112400 | 120464917950 | 44800 | 44800 | 44850 | 44700 | 15184 |
| 482 | 20240703 | 112300 | 119785147600 | 44800 | 44850 | 44950 | 44750 | 35543 |
| 483 | 20240703 | 112200 | 118189967900 | 44900 | 44750 | 44900 | 44700 | 13598 |
| 484 | 20240703 | 112100 | 117580674550 | 44750 | 44650 | 44750 | 44600 | 5054 |
| 485 | 20240703 | 112000 | 117354798050 | 44600 | 44700 | 44750 | 44500 | 24255 |
| 486 | 20240703 | 111900 | 116272177250 | 44700 | 44800 | 44850 | 44650 | 24408 |
| 487 | 20240703 | 111800 | 115179443050 | 44750 | 44550 | 44800 | 44550 | 21013 |
| 488 | 20240703 | 111700 | 114239920200 | 44600 | 44550 | 44600 | 44500 | 8384 |
| 489 | 20240703 | 111600 | 113866155650 | 44600 | 44500 | 44700 | 44450 | 36434 |
| 490 | 20240703 | 111500 | 112240852000 | 44500 | 44300 | 44500 | 44250 | 16360 |
| 491 | 20240703 | 111400 | 111513946450 | 44300 | 44200 | 44300 | 44200 | 4076 |
| 492 | 20240703 | 111300 | 111333616950 | 44250 | 44250 | 44300 | 44200 | 2794 |
| 493 | 20240703 | 111200 | 111210020350 | 44250 | 44300 | 44300 | 44200 | 4322 |
| 494 | 20240703 | 111100 | 111018757900 | 44250 | 44100 | 44300 | 44100 | 6344 |
| 495 | 20240703 | 111000 | 110738330250 | 44150 | 44100 | 44150 | 44050 | 5134 |
| 496 | 20240703 | 110900 | 110511966800 | 44100 | 44000 | 44100 | 44000 | 3990 |
| 497 | 20240703 | 110800 | 110336241550 | 44000 | 44000 | 44050 | 43950 | 5088 |
| 498 | 20240703 | 110700 | 110112356150 | 44050 | 44000 | 44050 | 44000 | 3651 |
| 499 | 20240703 | 110600 | 109951692100 | 44000 | 44050 | 44050 | 44000 | 2529 |
| 500 | 20240703 | 110500 | 109840414250 | 44000 | 44050 | 44050 | 43950 | 3734 |
| 501 | 20240703 | 110400 | 109676113600 | 44000 | 44050 | 44050 | 44000 | 4074 |
| 502 | 20240703 | 110300 | 109496844800 | 44050 | 44050 | 44100 | 44000 | 4576 |
| 503 | 20240703 | 110200 | 109295269050 | 44050 | 44100 | 44100 | 44000 | 3091 |
| 504 | 20240703 | 110100 | 109159139100 | 44100 | 44050 | 44150 | 44050 | 6658 |
| 505 | 20240703 | 110000 | 108865583800 | 44100 | 43950 | 44100 | 43950 | 6615 |
| 506 | 20240703 | 105900 | 108574351000 | 44000 | 44100 | 44150 | 43950 | 21860 |
| 507 | 20240703 | 105800 | 107611517300 | 44100 | 44250 | 44250 | 44100 | 5646 |
| 508 | 20240703 | 105700 | 107362144450 | 44200 | 44200 | 44250 | 44150 | 2134 |
| 509 | 20240703 | 105600 | 107267777100 | 44200 | 44100 | 44200 | 44100 | 4930 |
| 510 | 20240703 | 105500 | 107050218100 | 44150 | 44150 | 44150 | 44100 | 3465 |
| 511 | 20240703 | 105400 | 106897337600 | 44150 | 44150 | 44150 | 44100 | 3447 |
| 512 | 20240703 | 105300 | 106745252350 | 44100 | 44200 | 44200 | 44100 | 5731 |
| 513 | 20240703 | 105200 | 106492192350 | 44200 | 44100 | 44200 | 44100 | 7304 |
| 514 | 20240703 | 105100 | 106169637400 | 44100 | 44100 | 44200 | 44100 | 10000 |
| 515 | 20240703 | 105000 | 105728324250 | 44100 | 44250 | 44300 | 44100 | 11750 |
| 516 | 20240703 | 104900 | 105209263150 | 44250 | 44250 | 44300 | 44200 | 7113 |
| 517 | 20240703 | 104800 | 104894523900 | 44250 | 44450 | 44450 | 44250 | 12298 |
| 518 | 20240703 | 104700 | 104349356600 | 44400 | 44450 | 44450 | 44400 | 3284 |
| 519 | 20240703 | 104600 | 104203483550 | 44400 | 44400 | 44450 | 44400 | 3702 |
| 520 | 20240703 | 104500 | 104038975900 | 44400 | 44450 | 44500 | 44400 | 7177 |
| 521 | 20240703 | 104400 | 103719928850 | 44500 | 44500 | 44500 | 44400 | 6682 |
| 522 | 20240703 | 104300 | 103422854750 | 44450 | 44400 | 44500 | 44400 | 6433 |
| 523 | 20240703 | 104200 | 103136984900 | 44450 | 44450 | 44500 | 44400 | 8519 |
| 524 | 20240703 | 104100 | 102758372700 | 44400 | 44400 | 44500 | 44400 | 11120 |
| 525 | 20240703 | 104000 | 102264141600 | 44400 | 44400 | 44450 | 44350 | 11801 |
| 526 | 20240703 | 103900 | 101739950100 | 44450 | 44300 | 44450 | 44150 | 19317 |
| 527 | 20240703 | 103800 | 100883156750 | 44300 | 44000 | 44300 | 43950 | 58521 |
| 528 | 20240703 | 103700 | 98304237700 | 43950 | 44050 | 44100 | 43950 | 27399 |
| 529 | 20240703 | 103600 | 97098468950 | 44050 | 44050 | 44100 | 44050 | 12074 |
| 530 | 20240703 | 103500 | 96566472100 | 44100 | 44150 | 44150 | 44000 | 15774 |
| 531 | 20240703 | 103400 | 95871448850 | 44100 | 44100 | 44150 | 44050 | 20734 |
| 532 | 20240703 | 103300 | 94957253050 | 44150 | 44200 | 44250 | 44100 | 12683 |
| 533 | 20240703 | 103200 | 94396960250 | 44200 | 44200 | 44250 | 44150 | 9452 |
| 534 | 20240703 | 103100 | 93979148300 | 44200 | 44200 | 44250 | 44150 | 11454 |
| 535 | 20240703 | 103000 | 93472813300 | 44200 | 44200 | 44250 | 44200 | 5828 |
| 536 | 20240703 | 102900 | 93215108250 | 44200 | 44200 | 44250 | 44150 | 12106 |
| 537 | 20240703 | 102800 | 92680148400 | 44150 | 44100 | 44200 | 44050 | 32985 |
| 538 | 20240703 | 102700 | 91224603450 | 44100 | 44300 | 44300 | 44100 | 50765 |
| 539 | 20240703 | 102600 | 88982836100 | 44250 | 44300 | 44400 | 44250 | 17108 |
| 540 | 20240703 | 102500 | 88224535200 | 44300 | 44300 | 44450 | 44300 | 13121 |
| 541 | 20240703 | 102400 | 87642674250 | 44350 | 44350 | 44400 | 44300 | 12745 |
| 542 | 20240703 | 102300 | 87077668000 | 44350 | 44400 | 44450 | 44350 | 6684 |
| 543 | 20240703 | 102200 | 86780901650 | 44450 | 44400 | 44550 | 44400 | 13200 |
| 544 | 20240703 | 102100 | 86194199600 | 44400 | 44500 | 44500 | 44350 | 9980 |
| 545 | 20240703 | 102000 | 85751164500 | 44450 | 44550 | 44550 | 44450 | 11141 |
| 546 | 20240703 | 101900 | 85255347800 | 44550 | 44450 | 44550 | 44450 | 7476 |
| 547 | 20240703 | 101800 | 84922628450 | 44450 | 44400 | 44500 | 44350 | 8595 |
| 548 | 20240703 | 101700 | 84541022800 | 44400 | 44400 | 44450 | 44300 | 8007 |
| 549 | 20240703 | 101600 | 84185760850 | 44400 | 44450 | 44500 | 44400 | 9147 |
| 550 | 20240703 | 101500 | 83779309550 | 44500 | 44350 | 44600 | 44300 | 36188 |
| 551 | 20240703 | 101400 | 82170449950 | 44350 | 44300 | 44400 | 44250 | 15173 |
| 552 | 20240703 | 101300 | 81497979200 | 44300 | 44300 | 44400 | 44200 | 51808 |
| 553 | 20240703 | 101200 | 79203478000 | 44350 | 44500 | 44600 | 44300 | 32935 |
| 554 | 20240703 | 101100 | 77740153550 | 44500 | 44500 | 44550 | 44450 | 6166 |
| 555 | 20240703 | 101000 | 77465797750 | 44500 | 44500 | 44550 | 44500 | 3563 |
| 556 | 20240703 | 100900 | 77307181900 | 44500 | 44450 | 44600 | 44400 | 18288 |
| 557 | 20240703 | 100800 | 76494210250 | 44450 | 44500 | 44550 | 44450 | 10740 |
| 558 | 20240703 | 100700 | 76016471850 | 44500 | 44600 | 44700 | 44500 | 8351 |
| 559 | 20240703 | 100600 | 75644164250 | 44600 | 44550 | 44650 | 44500 | 6567 |
| 560 | 20240703 | 100500 | 75351399150 | 44550 | 44650 | 44650 | 44500 | 9954 |
| 561 | 20240703 | 100400 | 74907837050 | 44600 | 44700 | 44700 | 44550 | 6973 |
| 562 | 20240703 | 100300 | 74596672650 | 44700 | 44450 | 44800 | 44450 | 29808 |
| 563 | 20240703 | 100200 | 73267369600 | 44450 | 44700 | 44750 | 44450 | 60504 |
| 564 | 20240703 | 100100 | 70572137400 | 44700 | 44650 | 44750 | 44650 | 6396 |
| 565 | 20240703 | 100000 | 70286286250 | 44650 | 44600 | 44650 | 44600 | 5687 |
| 566 | 20240703 | 095900 | 70032514800 | 44600 | 44600 | 44650 | 44550 | 11201 |
| 567 | 20240703 | 095800 | 69532935400 | 44600 | 44600 | 44650 | 44600 | 6694 |
| 568 | 20240703 | 095700 | 69234316400 | 44600 | 44650 | 44700 | 44600 | 14601 |
| 569 | 20240703 | 095600 | 68582703150 | 44600 | 44600 | 44650 | 44550 | 12324 |
| 570 | 20240703 | 095500 | 68033037250 | 44650 | 44650 | 44750 | 44600 | 7649 |
| 571 | 20240703 | 095400 | 67691420750 | 44650 | 44600 | 44750 | 44550 | 29224 |
| 572 | 20240703 | 095300 | 66387818200 | 44600 | 44750 | 44800 | 44600 | 20802 |
| 573 | 20240703 | 095200 | 65458843850 | 44800 | 44750 | 44800 | 44750 | 7644 |
| 574 | 20240703 | 095100 | 65116593350 | 44800 | 44600 | 44850 | 44550 | 38007 |
| 575 | 20240703 | 095000 | 63417950750 | 44600 | 44750 | 44800 | 44600 | 19697 |
| 576 | 20240703 | 094900 | 62538010950 | 44750 | 44700 | 44800 | 44650 | 33157 |
| 577 | 20240703 | 094800 | 61054890400 | 44700 | 44800 | 44900 | 44700 | 27062 |
| 578 | 20240703 | 094700 | 59844058000 | 44800 | 45000 | 45000 | 44700 | 36909 |
| 579 | 20240703 | 094600 | 58190289200 | 45000 | 44950 | 45050 | 44950 | 5870 |
| 580 | 20240703 | 094500 | 57926205600 | 44950 | 45000 | 45100 | 44950 | 13059 |
| 581 | 20240703 | 094400 | 57338678450 | 45000 | 45100 | 45200 | 45000 | 8809 |
| 582 | 20240703 | 094300 | 56941350150 | 45150 | 45200 | 45250 | 45100 | 7764 |
| 583 | 20240703 | 094200 | 56590749750 | 45250 | 45150 | 45250 | 45100 | 8070 |
| 584 | 20240703 | 094100 | 56226300400 | 45200 | 45300 | 45350 | 45150 | 8076 |
| 585 | 20240703 | 094000 | 55860966800 | 45250 | 45350 | 45400 | 45200 | 8319 |
| 586 | 20240703 | 093900 | 55484068950 | 45300 | 45450 | 45500 | 45200 | 15038 |
| 587 | 20240703 | 093800 | 54801542100 | 45500 | 45100 | 45550 | 45100 | 27399 |
| 588 | 20240703 | 093700 | 53558615900 | 45100 | 44900 | 45150 | 44850 | 27072 |
| 589 | 20240703 | 093600 | 52340818000 | 44900 | 44950 | 45000 | 44900 | 10026 |
| 590 | 20240703 | 093500 | 51890276450 | 44950 | 44900 | 45000 | 44900 | 14329 |
| 591 | 20240703 | 093400 | 51246448000 | 44900 | 44850 | 44950 | 44750 | 63541 |
| 592 | 20240703 | 093300 | 48396332150 | 44850 | 45000 | 45050 | 44850 | 41649 |
| 593 | 20240703 | 093200 | 46525284800 | 45050 | 45100 | 45150 | 44950 | 14686 |
| 594 | 20240703 | 093100 | 45863762900 | 45100 | 45000 | 45300 | 44950 | 26864 |
| 595 | 20240703 | 093000 | 44652756850 | 45000 | 45100 | 45100 | 44950 | 37556 |
| 596 | 20240703 | 092900 | 42962040700 | 45100 | 45150 | 45200 | 45000 | 21596 |
| 597 | 20240703 | 092800 | 41988570550 | 45200 | 45100 | 45250 | 45000 | 42586 |
| 598 | 20240703 | 092700 | 40067039700 | 45050 | 45200 | 45300 | 45050 | 38267 |
| 599 | 20240703 | 092600 | 38340423600 | 45200 | 45350 | 45350 | 45150 | 27500 |
| 600 | 20240703 | 092500 | 37096158800 | 45350 | 45400 | 45450 | 45350 | 8729 |
| 601 | 20240703 | 092400 | 36700065350 | 45400 | 45400 | 45450 | 45350 | 14173 |
| 602 | 20240703 | 092300 | 36057015950 | 45400 | 45350 | 45400 | 45350 | 9105 |
| 603 | 20240703 | 092200 | 35644050600 | 45350 | 45300 | 45450 | 45300 | 10267 |
| 604 | 20240703 | 092100 | 35178353000 | 45300 | 45500 | 45550 | 45300 | 15450 |
| 605 | 20240703 | 092000 | 34476982750 | 45450 | 45500 | 45550 | 45300 | 16830 |
| 606 | 20240703 | 091900 | 33712535900 | 45500 | 45700 | 45700 | 45500 | 12059 |
| 607 | 20240703 | 091800 | 33163079350 | 45700 | 45750 | 45800 | 45650 | 9279 |
| 608 | 20240703 | 091700 | 32738773650 | 45750 | 45750 | 45800 | 45550 | 14582 |
| 609 | 20240703 | 091600 | 32072575450 | 45800 | 45900 | 46000 | 45700 | 25901 |
| 610 | 20240703 | 091500 | 30885116050 | 45950 | 45650 | 45950 | 45600 | 24193 |
| 611 | 20240703 | 091400 | 29777040150 | 45650 | 45500 | 45700 | 45400 | 31875 |
| 612 | 20240703 | 091300 | 28325822500 | 45450 | 45400 | 45650 | 45350 | 28288 |
| 613 | 20240703 | 091200 | 27038171250 | 45400 | 45300 | 45450 | 45200 | 31518 |
| 614 | 20240703 | 091100 | 25610581150 | 45300 | 45550 | 45650 | 45300 | 42909 |
| 615 | 20240703 | 091000 | 23662463600 | 45500 | 45550 | 45700 | 45400 | 34366 |
| 616 | 20240703 | 090900 | 22096252800 | 45500 | 45500 | 45650 | 45350 | 36779 |
| 617 | 20240703 | 090800 | 20422851250 | 45500 | 45750 | 45750 | 45400 | 59301 |
| 618 | 20240703 | 090700 | 17723104300 | 45750 | 45850 | 45900 | 45650 | 22036 |
| 619 | 20240703 | 090600 | 16715481100 | 45850 | 46300 | 46300 | 45850 | 22684 |
| 620 | 20240703 | 090500 | 15669736950 | 46300 | 46200 | 46450 | 46050 | 33386 |
| 621 | 20240703 | 090400 | 14125112100 | 46200 | 45700 | 46500 | 45650 | 51774 |
| 622 | 20240703 | 090300 | 11736743300 | 45700 | 45700 | 46000 | 45500 | 43268 |
| 623 | 20240703 | 090200 | 9758415200 | 45650 | 45750 | 45950 | 45500 | 64494 |
| 624 | 20240703 | 090100 | 6812134450 | 45750 | 45900 | 46000 | 45600 | 34321 |
| 625 | 20240703 | 090000 | 5240141600 | 45950 | 46100 | 46250 | 45600 | 112474 |