32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 185800 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 3609 |
| 3 | 20240715 | 185700 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 4 | 20240715 | 185600 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 5 | 20240715 | 185500 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 6 | 20240715 | 185400 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 7 | 20240715 | 185300 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 8 | 20240715 | 185200 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 9 | 20240715 | 185100 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 10 | 20240715 | 185000 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 11 | 20240715 | 184900 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 12 | 20240715 | 184800 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 13 | 20240715 | 184700 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 14 | 20240715 | 184600 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 15 | 20240715 | 184500 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 16 | 20240715 | 184400 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 17 | 20240715 | 184300 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 18 | 20240715 | 184200 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 19 | 20240715 | 184100 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 20 | 20240715 | 184000 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 21 | 20240715 | 183900 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 22 | 20240715 | 183800 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 23 | 20240715 | 183700 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 24 | 20240715 | 183600 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 25 | 20240715 | 183500 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 26 | 20240715 | 183400 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 27 | 20240715 | 183300 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 28 | 20240715 | 183200 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 29 | 20240715 | 183100 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 30 | 20240715 | 183000 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 31 | 20240715 | 182900 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 32 | 20240715 | 182800 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 3609 |
| 33 | 20240715 | 182700 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 34 | 20240715 | 182600 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 35 | 20240715 | 182500 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 36 | 20240715 | 182400 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 37 | 20240715 | 182300 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 38 | 20240715 | 182200 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 39 | 20240715 | 182100 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 40 | 20240715 | 182000 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 41 | 20240715 | 181900 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 42 | 20240715 | 181800 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 43 | 20240715 | 181700 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 44 | 20240715 | 181600 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 45 | 20240715 | 181500 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 46 | 20240715 | 181400 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 47 | 20240715 | 181300 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 48 | 20240715 | 181200 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 49 | 20240715 | 181100 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 50 | 20240715 | 181000 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 51 | 20240715 | 180900 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 52 | 20240715 | 180800 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 53 | 20240715 | 180700 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 54 | 20240715 | 180600 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 55 | 20240715 | 180500 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 56 | 20240715 | 180400 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 57 | 20240715 | 180300 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 58 | 20240715 | 180200 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 59 | 20240715 | 180100 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 60 | 20240715 | 180000 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 61 | 20240715 | 175900 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 62 | 20240715 | 175800 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 3609 |
| 63 | 20240715 | 175700 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 64 | 20240715 | 175600 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 65 | 20240715 | 175500 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 66 | 20240715 | 175400 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 67 | 20240715 | 175300 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 68 | 20240715 | 175200 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 69 | 20240715 | 175100 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 70 | 20240715 | 175000 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 71 | 20240715 | 174900 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 72 | 20240715 | 174800 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 73 | 20240715 | 174700 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 74 | 20240715 | 174600 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 75 | 20240715 | 174500 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 76 | 20240715 | 174400 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 77 | 20240715 | 174300 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 78 | 20240715 | 174200 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 79 | 20240715 | 174100 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 80 | 20240715 | 174000 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 81 | 20240715 | 173900 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 82 | 20240715 | 173800 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 83 | 20240715 | 173700 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 84 | 20240715 | 173600 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 85 | 20240715 | 173500 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 86 | 20240715 | 173400 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 87 | 20240715 | 173300 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 88 | 20240715 | 173200 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 89 | 20240715 | 173100 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 90 | 20240715 | 173000 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 91 | 20240715 | 172900 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 92 | 20240715 | 172800 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 3609 |
| 93 | 20240715 | 172700 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 94 | 20240715 | 172600 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 95 | 20240715 | 172500 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 96 | 20240715 | 172400 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 97 | 20240715 | 172300 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 98 | 20240715 | 172200 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 99 | 20240715 | 172100 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 100 | 20240715 | 172000 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 101 | 20240715 | 171900 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 102 | 20240715 | 171800 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 103 | 20240715 | 171700 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 104 | 20240715 | 171600 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 105 | 20240715 | 171500 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 106 | 20240715 | 171400 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 107 | 20240715 | 171300 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 108 | 20240715 | 171200 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 109 | 20240715 | 171100 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 110 | 20240715 | 171000 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 111 | 20240715 | 170900 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 112 | 20240715 | 170800 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 113 | 20240715 | 170700 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 114 | 20240715 | 170600 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 115 | 20240715 | 170500 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 116 | 20240715 | 170400 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 117 | 20240715 | 170300 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 118 | 20240715 | 170200 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 119 | 20240715 | 170100 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 120 | 20240715 | 170000 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 121 | 20240715 | 165900 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 122 | 20240715 | 165800 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 3609 |
| 123 | 20240715 | 165700 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 124 | 20240715 | 165600 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 125 | 20240715 | 165500 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 126 | 20240715 | 165400 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 127 | 20240715 | 165300 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 128 | 20240715 | 165200 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 129 | 20240715 | 165100 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 130 | 20240715 | 165000 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 131 | 20240715 | 164900 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 132 | 20240715 | 164800 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 133 | 20240715 | 164700 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 134 | 20240715 | 164600 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 135 | 20240715 | 164500 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 136 | 20240715 | 164400 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 137 | 20240715 | 164300 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 138 | 20240715 | 164200 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 139 | 20240715 | 164100 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 140 | 20240715 | 164000 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 141 | 20240715 | 163900 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 142 | 20240715 | 163800 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 143 | 20240715 | 163700 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 144 | 20240715 | 163600 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 145 | 20240715 | 163500 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 146 | 20240715 | 163400 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 147 | 20240715 | 163300 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 148 | 20240715 | 163200 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 149 | 20240715 | 163100 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 150 | 20240715 | 163000 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 151 | 20240715 | 162900 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 152 | 20240715 | 162800 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 3609 |
| 153 | 20240715 | 162700 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 154 | 20240715 | 162600 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 155 | 20240715 | 162500 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 156 | 20240715 | 162400 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 157 | 20240715 | 162300 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 158 | 20240715 | 162200 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 159 | 20240715 | 162100 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 160 | 20240715 | 162000 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 161 | 20240715 | 161900 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 162 | 20240715 | 161800 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 163 | 20240715 | 161700 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 164 | 20240715 | 161600 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 165 | 20240715 | 161500 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 166 | 20240715 | 161400 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 167 | 20240715 | 161300 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 168 | 20240715 | 161200 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 169 | 20240715 | 161100 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 170 | 20240715 | 161000 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 171 | 20240715 | 160900 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 172 | 20240715 | 160800 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 173 | 20240715 | 160700 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 174 | 20240715 | 160600 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 175 | 20240715 | 160500 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 176 | 20240715 | 160400 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 177 | 20240715 | 160300 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 178 | 20240715 | 160200 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 179 | 20240715 | 160100 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 180 | 20240715 | 160000 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 181 | 20240715 | 155900 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 182 | 20240715 | 155800 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 3609 |
| 183 | 20240715 | 155700 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 184 | 20240715 | 155600 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 185 | 20240715 | 155500 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 186 | 20240715 | 155400 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 187 | 20240715 | 155300 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 188 | 20240715 | 155200 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 189 | 20240715 | 155100 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 190 | 20240715 | 155000 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 191 | 20240715 | 154900 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 192 | 20240715 | 154800 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 193 | 20240715 | 154700 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 194 | 20240715 | 154600 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 195 | 20240715 | 154500 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 196 | 20240715 | 154400 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 197 | 20240715 | 154300 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 198 | 20240715 | 154200 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 199 | 20240715 | 154100 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 200 | 20240715 | 154000 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 201 | 20240715 | 153900 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 202 | 20240715 | 153800 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 203 | 20240715 | 153700 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 204 | 20240715 | 153600 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 205 | 20240715 | 153500 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 206 | 20240715 | 153400 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 207 | 20240715 | 153300 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 208 | 20240715 | 153200 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 209 | 20240715 | 153100 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 0 |
| 210 | 20240715 | 153000 | 4469966250 | 22950 | 22950 | 22950 | 22950 | 3609 |
| 211 | 20240715 | 152900 | 4387139700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 212 | 20240715 | 152800 | 4387139700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 213 | 20240715 | 152700 | 4387139700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 214 | 20240715 | 152600 | 4387139700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 215 | 20240715 | 152500 | 4387139700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 216 | 20240715 | 152400 | 4387139700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 217 | 20240715 | 152300 | 4387139700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 218 | 20240715 | 152200 | 4387139700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 219 | 20240715 | 152100 | 4387139700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 220 | 20240715 | 152000 | 4387139700 | 22950 | 22950 | 22950 | 22950 | 0 |
| 221 | 20240715 | 151900 | 4387139700 | 22950 | 22900 | 22950 | 22850 | 1381 |
| 222 | 20240715 | 151800 | 4355504200 | 22900 | 22950 | 22950 | 22900 | 539 |
| 223 | 20240715 | 151700 | 4343141450 | 22900 | 22950 | 22950 | 22900 | 368 |
| 224 | 20240715 | 151600 | 4334700900 | 22900 | 22950 | 22950 | 22900 | 718 |
| 225 | 20240715 | 151500 | 4318230150 | 22950 | 22900 | 22950 | 22900 | 1006 |
| 226 | 20240715 | 151400 | 4295146450 | 22950 | 22900 | 22950 | 22850 | 369 |
| 227 | 20240715 | 151300 | 4286694150 | 22850 | 22900 | 22900 | 22850 | 466 |
| 228 | 20240715 | 151200 | 4276039650 | 22900 | 22850 | 22900 | 22850 | 399 |
| 229 | 20240715 | 151100 | 4266906750 | 22850 | 22900 | 22900 | 22850 | 612 |
| 230 | 20240715 | 151000 | 4252896600 | 22900 | 22900 | 22900 | 22850 | 923 |
| 231 | 20240715 | 150900 | 4231796850 | 22850 | 22850 | 22900 | 22850 | 651 |
| 232 | 20240715 | 150800 | 4216905500 | 22850 | 22900 | 22900 | 22850 | 632 |
| 233 | 20240715 | 150700 | 4202455600 | 22900 | 22900 | 22950 | 22900 | 1322 |
| 234 | 20240715 | 150600 | 4172179300 | 22900 | 22950 | 22950 | 22900 | 1037 |
| 235 | 20240715 | 150500 | 4148388300 | 22950 | 22950 | 22950 | 22900 | 207 |
| 236 | 20240715 | 150400 | 4143637700 | 22950 | 22950 | 22950 | 22900 | 525 |
| 237 | 20240715 | 150300 | 4131594650 | 22900 | 22900 | 22950 | 22900 | 548 |
| 238 | 20240715 | 150200 | 4119028150 | 22950 | 22950 | 22950 | 22950 | 256 |
| 239 | 20240715 | 150100 | 4113152950 | 22950 | 22950 | 22950 | 22950 | 193 |
| 240 | 20240715 | 150000 | 4108723600 | 22950 | 22950 | 22950 | 22900 | 697 |
| 241 | 20240715 | 145900 | 4092735100 | 22950 | 22950 | 22950 | 22900 | 616 |
| 242 | 20240715 | 145800 | 4078603450 | 22950 | 22900 | 22950 | 22900 | 187 |
| 243 | 20240715 | 145700 | 4074312150 | 22950 | 22900 | 22950 | 22900 | 662 |
| 244 | 20240715 | 145600 | 4059148050 | 22900 | 22950 | 23000 | 22900 | 1592 |
| 245 | 20240715 | 145500 | 4022659100 | 23000 | 23000 | 23000 | 22900 | 537 |
| 246 | 20240715 | 145400 | 4010325950 | 23000 | 22950 | 23000 | 22950 | 1040 |
| 247 | 20240715 | 145300 | 3986451450 | 23000 | 22950 | 23000 | 22950 | 544 |
| 248 | 20240715 | 145200 | 3973951150 | 23000 | 23000 | 23000 | 22950 | 513 |
| 249 | 20240715 | 145100 | 3962164400 | 22950 | 22950 | 22950 | 22900 | 1399 |
| 250 | 20240715 | 145000 | 3930057400 | 22950 | 22900 | 22950 | 22900 | 1401 |
| 251 | 20240715 | 144900 | 3897925350 | 22900 | 22900 | 22950 | 22900 | 4653 |
| 252 | 20240715 | 144800 | 3791347300 | 22900 | 22900 | 22900 | 22850 | 569 |
| 253 | 20240715 | 144700 | 3778334700 | 22900 | 22900 | 22900 | 22850 | 599 |
| 254 | 20240715 | 144600 | 3764625300 | 22900 | 22900 | 22900 | 22850 | 594 |
| 255 | 20240715 | 144500 | 3751034800 | 22900 | 22900 | 22900 | 22850 | 359 |
| 256 | 20240715 | 144400 | 3742817750 | 22900 | 22900 | 22900 | 22900 | 450 |
| 257 | 20240715 | 144300 | 3732512750 | 22900 | 22900 | 22900 | 22850 | 367 |
| 258 | 20240715 | 144200 | 3724116150 | 22900 | 22900 | 22900 | 22850 | 949 |
| 259 | 20240715 | 144100 | 3702385000 | 22900 | 22900 | 22900 | 22850 | 494 |
| 260 | 20240715 | 144000 | 3691077050 | 22850 | 22800 | 22900 | 22800 | 1173 |
| 261 | 20240715 | 143900 | 3664274300 | 22800 | 22850 | 22850 | 22800 | 539 |
| 262 | 20240715 | 143800 | 3651975750 | 22850 | 22850 | 22850 | 22800 | 441 |
| 263 | 20240715 | 143700 | 3641908250 | 22850 | 22800 | 22850 | 22800 | 294 |
| 264 | 20240715 | 143600 | 3635190750 | 22850 | 22900 | 22900 | 22800 | 734 |
| 265 | 20240715 | 143500 | 3618426150 | 22850 | 22850 | 22900 | 22850 | 1222 |
| 266 | 20240715 | 143400 | 3590492500 | 22900 | 22900 | 22900 | 22850 | 524 |
| 267 | 20240715 | 143300 | 3578512100 | 22900 | 22900 | 22900 | 22850 | 305 |
| 268 | 20240715 | 143200 | 3571535500 | 22900 | 22850 | 22900 | 22850 | 958 |
| 269 | 20240715 | 143100 | 3549631900 | 22850 | 22900 | 22900 | 22650 | 2011 |
| 270 | 20240715 | 143000 | 3503800550 | 22900 | 22850 | 22900 | 22850 | 275 |
| 271 | 20240715 | 142900 | 3497507300 | 22850 | 22850 | 22900 | 22850 | 1029 |
| 272 | 20240715 | 142800 | 3473985950 | 22800 | 22900 | 22900 | 22800 | 100 |
| 273 | 20240715 | 142700 | 3471704600 | 22850 | 22800 | 22850 | 22800 | 2535 |
| 274 | 20240715 | 142600 | 3413790900 | 22800 | 22850 | 22850 | 22750 | 675 |
| 275 | 20240715 | 142500 | 3398390400 | 22800 | 22850 | 22850 | 22800 | 281 |
| 276 | 20240715 | 142400 | 3391974750 | 22850 | 22850 | 22850 | 22800 | 697 |
| 277 | 20240715 | 142300 | 3376051300 | 22800 | 22850 | 22850 | 22800 | 897 |
| 278 | 20240715 | 142200 | 3355572850 | 22850 | 22800 | 22850 | 22800 | 597 |
| 279 | 20240715 | 142100 | 3341954500 | 22800 | 22800 | 22800 | 22750 | 695 |
| 280 | 20240715 | 142000 | 3326136250 | 22750 | 22800 | 22850 | 22750 | 578 |
| 281 | 20240715 | 141900 | 3312961400 | 22750 | 22850 | 22850 | 22750 | 438 |
| 282 | 20240715 | 141800 | 3302977050 | 22750 | 22850 | 22850 | 22700 | 691 |
| 283 | 20240715 | 141700 | 3287278600 | 22850 | 22850 | 22850 | 22700 | 1006 |
| 284 | 20240715 | 141600 | 3264361650 | 22800 | 22850 | 22850 | 22750 | 736 |
| 285 | 20240715 | 141500 | 3247577700 | 22850 | 22850 | 22900 | 22850 | 380 |
| 286 | 20240715 | 141400 | 3238877700 | 22900 | 22800 | 22900 | 22750 | 2377 |
| 287 | 20240715 | 141300 | 3184576000 | 22800 | 22700 | 22850 | 22650 | 807 |
| 288 | 20240715 | 141200 | 3166167400 | 22700 | 22800 | 22800 | 22700 | 610 |
| 289 | 20240715 | 141100 | 3152271400 | 22850 | 22850 | 22850 | 22700 | 940 |
| 290 | 20240715 | 141000 | 3130843800 | 22800 | 22800 | 22850 | 22700 | 680 |
| 291 | 20240715 | 140900 | 3115331750 | 22800 | 22700 | 22800 | 22650 | 963 |
| 292 | 20240715 | 140800 | 3093417400 | 22700 | 22650 | 22850 | 22650 | 941 |
| 293 | 20240715 | 140700 | 3072037350 | 22800 | 22850 | 22850 | 22600 | 1098 |
| 294 | 20240715 | 140600 | 3047045300 | 22600 | 22700 | 22850 | 22600 | 2480 |
| 295 | 20240715 | 140500 | 2990699000 | 22750 | 22800 | 22800 | 22750 | 1340 |
| 296 | 20240715 | 140400 | 2960189150 | 22800 | 22800 | 22850 | 22800 | 655 |
| 297 | 20240715 | 140300 | 2945238200 | 22800 | 22800 | 22800 | 22750 | 319 |
| 298 | 20240715 | 140200 | 2937966100 | 22800 | 22850 | 22900 | 22800 | 349 |
| 299 | 20240715 | 140100 | 2929989650 | 22900 | 22950 | 23000 | 22800 | 2653 |
| 300 | 20240715 | 140000 | 2869286100 | 22900 | 22900 | 23000 | 22900 | 4006 |
| 301 | 20240715 | 135900 | 2777388100 | 22900 | 22800 | 22950 | 22800 | 5758 |
| 302 | 20240715 | 135800 | 2645525600 | 22850 | 22750 | 22850 | 22700 | 2722 |
| 303 | 20240715 | 135700 | 2583565600 | 22750 | 22750 | 22750 | 22700 | 1242 |
| 304 | 20240715 | 135600 | 2555349700 | 22800 | 22650 | 22800 | 22650 | 8185 |
| 305 | 20240715 | 135500 | 2369295500 | 22650 | 22600 | 22650 | 22600 | 2942 |
| 306 | 20240715 | 135400 | 2302780200 | 22600 | 22600 | 22600 | 22550 | 219 |
| 307 | 20240715 | 135300 | 2297831050 | 22600 | 22600 | 22600 | 22550 | 743 |
| 308 | 20240715 | 135200 | 2281057950 | 22600 | 22550 | 22600 | 22550 | 535 |
| 309 | 20240715 | 135100 | 2268976900 | 22550 | 22550 | 22550 | 22550 | 283 |
| 310 | 20240715 | 135000 | 2262595250 | 22500 | 22550 | 22550 | 22500 | 242 |
| 311 | 20240715 | 134900 | 2257140700 | 22550 | 22550 | 22600 | 22500 | 1163 |
| 312 | 20240715 | 134800 | 2230921350 | 22500 | 22500 | 22550 | 22500 | 2489 |
| 313 | 20240715 | 134700 | 2174902900 | 22500 | 22500 | 22500 | 22450 | 230 |
| 314 | 20240715 | 134600 | 2169729000 | 22450 | 22500 | 22500 | 22450 | 451 |
| 315 | 20240715 | 134500 | 2159596750 | 22500 | 22450 | 22500 | 22400 | 1403 |
| 316 | 20240715 | 134400 | 2128112250 | 22450 | 22450 | 22450 | 22450 | 72 |
| 317 | 20240715 | 134300 | 2126495850 | 22450 | 22400 | 22450 | 22400 | 307 |
| 318 | 20240715 | 134200 | 2119605200 | 22350 | 22350 | 22400 | 22350 | 288 |
| 319 | 20240715 | 134100 | 2113162700 | 22400 | 22400 | 22400 | 22350 | 296 |
| 320 | 20240715 | 134000 | 2106532350 | 22350 | 22350 | 22400 | 22350 | 169 |
| 321 | 20240715 | 133900 | 2102748350 | 22400 | 22400 | 22400 | 22350 | 241 |
| 322 | 20240715 | 133800 | 2097357250 | 22400 | 22350 | 22400 | 22350 | 6 |
| 323 | 20240715 | 133700 | 2097223100 | 22350 | 22300 | 22350 | 22300 | 130 |
| 324 | 20240715 | 133600 | 2094318800 | 22300 | 22250 | 22300 | 22250 | 204 |
| 325 | 20240715 | 133500 | 2089776300 | 22300 | 22300 | 22300 | 22300 | 726 |
| 326 | 20240715 | 133400 | 2073586500 | 22300 | 22300 | 22300 | 22300 | 150 |
| 327 | 20240715 | 133300 | 2070241500 | 22300 | 22300 | 22300 | 22300 | 51 |
| 328 | 20240715 | 133200 | 2069104200 | 22300 | 22350 | 22350 | 22300 | 167 |
| 329 | 20240715 | 133100 | 2065379850 | 22300 | 22300 | 22300 | 22300 | 6 |
| 330 | 20240715 | 133000 | 2065246050 | 22300 | 22350 | 22400 | 22300 | 1849 |
| 331 | 20240715 | 132900 | 2023971450 | 22400 | 22350 | 22400 | 22350 | 136 |
| 332 | 20240715 | 132800 | 2020931800 | 22400 | 22350 | 22400 | 22350 | 6 |
| 333 | 20240715 | 132700 | 2020797650 | 22400 | 22400 | 22400 | 22400 | 703 |
| 334 | 20240715 | 132600 | 2005050450 | 22400 | 22450 | 22500 | 22400 | 696 |
| 335 | 20240715 | 132500 | 1989426150 | 22400 | 22400 | 22450 | 22400 | 152 |
| 336 | 20240715 | 132400 | 1986021250 | 22450 | 22450 | 22450 | 22450 | 392 |
| 337 | 20240715 | 132300 | 1977220850 | 22500 | 22500 | 22500 | 22450 | 439 |
| 338 | 20240715 | 132200 | 1967363350 | 22500 | 22450 | 22500 | 22400 | 1873 |
| 339 | 20240715 | 132100 | 1925321000 | 22450 | 22450 | 22450 | 22400 | 660 |
| 340 | 20240715 | 132000 | 1910529000 | 22450 | 22400 | 22450 | 22400 | 284 |
| 341 | 20240715 | 131900 | 1904166400 | 22400 | 22400 | 22400 | 22350 | 504 |
| 342 | 20240715 | 131800 | 1892877800 | 22450 | 22450 | 22450 | 22450 | 62 |
| 343 | 20240715 | 131700 | 1891485900 | 22400 | 22400 | 22400 | 22400 | 251 |
| 344 | 20240715 | 131600 | 1885863500 | 22350 | 22400 | 22450 | 22350 | 3204 |
| 345 | 20240715 | 131500 | 1814114500 | 22350 | 22350 | 22400 | 22350 | 240 |
| 346 | 20240715 | 131400 | 1808748250 | 22400 | 22300 | 22400 | 22300 | 1892 |
| 347 | 20240715 | 131300 | 1766491600 | 22300 | 22300 | 22350 | 22300 | 744 |
| 348 | 20240715 | 131200 | 1749898550 | 22250 | 22250 | 22300 | 22250 | 281 |
| 349 | 20240715 | 131100 | 1743640650 | 22300 | 22300 | 22300 | 22300 | 4 |
| 350 | 20240715 | 131000 | 1743551450 | 22300 | 22300 | 22300 | 22300 | 92 |
| 351 | 20240715 | 130900 | 1741499850 | 22250 | 22250 | 22250 | 22250 | 129 |
| 352 | 20240715 | 130800 | 1738629600 | 22300 | 22300 | 22300 | 22300 | 81 |
| 353 | 20240715 | 130700 | 1736823300 | 22250 | 22250 | 22250 | 22250 | 386 |
| 354 | 20240715 | 130600 | 1728234800 | 22250 | 22250 | 22250 | 22250 | 240 |
| 355 | 20240715 | 130500 | 1722894800 | 22250 | 22250 | 22300 | 22250 | 779 |
| 356 | 20240715 | 130400 | 1705558000 | 22250 | 22250 | 22250 | 22250 | 10 |
| 357 | 20240715 | 130300 | 1705335500 | 22300 | 22250 | 22300 | 22250 | 106 |
| 358 | 20240715 | 130200 | 1702971750 | 22250 | 22300 | 22300 | 22250 | 230 |
| 359 | 20240715 | 130100 | 1697850150 | 22250 | 22250 | 22250 | 22250 | 22 |
| 360 | 20240715 | 130000 | 1697360650 | 22300 | 22250 | 22300 | 22250 | 187 |
| 361 | 20240715 | 125900 | 1693195800 | 22250 | 22250 | 22250 | 22250 | 300 |
| 362 | 20240715 | 125800 | 1686520800 | 22250 | 22300 | 22300 | 22250 | 331 |
| 363 | 20240715 | 125700 | 1679147000 | 22300 | 22300 | 22300 | 22300 | 0 |
| 364 | 20240715 | 125600 | 1679147000 | 22300 | 22300 | 22300 | 22250 | 452 |
| 365 | 20240715 | 125500 | 1669075900 | 22250 | 22300 | 22300 | 22250 | 223 |
| 366 | 20240715 | 125400 | 1664110100 | 22250 | 22250 | 22250 | 22250 | 5 |
| 367 | 20240715 | 125300 | 1663998850 | 22300 | 22300 | 22300 | 22300 | 82 |
| 368 | 20240715 | 125200 | 1662170250 | 22250 | 22150 | 22250 | 22150 | 173 |
| 369 | 20240715 | 125100 | 1658335300 | 22150 | 22250 | 22300 | 22150 | 602 |
| 370 | 20240715 | 125000 | 1644947300 | 22300 | 22250 | 22300 | 22250 | 880 |
| 371 | 20240715 | 124900 | 1625362250 | 22250 | 22250 | 22250 | 22250 | 198 |
| 372 | 20240715 | 124800 | 1620956750 | 22150 | 22250 | 22250 | 22150 | 320 |
| 373 | 20240715 | 124700 | 1613850650 | 22250 | 22150 | 22250 | 22150 | 1726 |
| 374 | 20240715 | 124600 | 1575559550 | 22100 | 22150 | 22150 | 22100 | 86 |
| 375 | 20240715 | 124500 | 1573654850 | 22150 | 22100 | 22150 | 22100 | 214 |
| 376 | 20240715 | 124400 | 1568922350 | 22150 | 22150 | 22150 | 22150 | 81 |
| 377 | 20240715 | 124300 | 1567128200 | 22100 | 22100 | 22100 | 22100 | 56 |
| 378 | 20240715 | 124200 | 1565890600 | 22150 | 22100 | 22150 | 22100 | 251 |
| 379 | 20240715 | 124100 | 1560339400 | 22150 | 22150 | 22150 | 22150 | 81 |
| 380 | 20240715 | 124000 | 1558545250 | 22100 | 22100 | 22100 | 22100 | 100 |
| 381 | 20240715 | 123900 | 1556335250 | 22100 | 22150 | 22150 | 22100 | 584 |
| 382 | 20240715 | 123800 | 1543424650 | 22100 | 22150 | 22150 | 22100 | 158 |
| 383 | 20240715 | 123700 | 1539932550 | 22150 | 22150 | 22150 | 22150 | 81 |
| 384 | 20240715 | 123600 | 1538138400 | 22150 | 22150 | 22150 | 22150 | 0 |
| 385 | 20240715 | 123500 | 1538138400 | 22150 | 22150 | 22150 | 22100 | 253 |
| 386 | 20240715 | 123400 | 1532540950 | 22150 | 22150 | 22150 | 22150 | 114 |
| 387 | 20240715 | 123300 | 1530015850 | 22150 | 22150 | 22150 | 22150 | 0 |
| 388 | 20240715 | 123200 | 1530015850 | 22150 | 22100 | 22150 | 22100 | 235 |
| 389 | 20240715 | 123100 | 1524818250 | 22150 | 22150 | 22150 | 22150 | 68 |
| 390 | 20240715 | 123000 | 1523312050 | 22150 | 22200 | 22200 | 22150 | 1006 |
| 391 | 20240715 | 122900 | 1501022550 | 22200 | 22100 | 22200 | 22100 | 752 |
| 392 | 20240715 | 122800 | 1484378850 | 22000 | 22000 | 22000 | 22000 | 127 |
| 393 | 20240715 | 122700 | 1481584850 | 22100 | 22100 | 22100 | 22100 | 81 |
| 394 | 20240715 | 122600 | 1479794750 | 22100 | 22100 | 22100 | 22100 | 0 |
| 395 | 20240715 | 122500 | 1479794750 | 22100 | 22000 | 22100 | 22000 | 236 |
| 396 | 20240715 | 122400 | 1474593650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 397 | 20240715 | 122300 | 1474593650 | 22100 | 22100 | 22100 | 22100 | 81 |
| 398 | 20240715 | 122200 | 1472803550 | 22100 | 22000 | 22100 | 22000 | 217 |
| 399 | 20240715 | 122100 | 1468021350 | 22100 | 22100 | 22100 | 22100 | 0 |
| 400 | 20240715 | 122000 | 1468021350 | 22100 | 22100 | 22100 | 22100 | 81 |
| 401 | 20240715 | 121900 | 1466231250 | 22100 | 22100 | 22100 | 22100 | 0 |
| 402 | 20240715 | 121800 | 1466231250 | 22100 | 22100 | 22100 | 22100 | 102 |
| 403 | 20240715 | 121700 | 1463977050 | 22100 | 22100 | 22100 | 22100 | 32 |
| 404 | 20240715 | 121600 | 1463269850 | 22100 | 22000 | 22100 | 22000 | 50 |
| 405 | 20240715 | 121500 | 1462164950 | 22050 | 22100 | 22100 | 22050 | 220 |
| 406 | 20240715 | 121400 | 1457309850 | 22100 | 22100 | 22100 | 22100 | 0 |
| 407 | 20240715 | 121300 | 1457309850 | 22100 | 22100 | 22100 | 22100 | 91 |
| 408 | 20240715 | 121200 | 1455298750 | 22050 | 22050 | 22050 | 22050 | 10 |
| 409 | 20240715 | 121100 | 1455078250 | 22100 | 22150 | 22150 | 22100 | 101 |
| 410 | 20240715 | 121000 | 1452842050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 411 | 20240715 | 120900 | 1452842050 | 22100 | 22100 | 22100 | 22100 | 62 |
| 412 | 20240715 | 120800 | 1451471850 | 22100 | 22150 | 22150 | 22100 | 146 |
| 413 | 20240715 | 120700 | 1448241150 | 22100 | 22100 | 22100 | 22100 | 5 |
| 414 | 20240715 | 120600 | 1448130650 | 22150 | 22150 | 22150 | 22150 | 81 |
| 415 | 20240715 | 120500 | 1446336500 | 22100 | 22100 | 22100 | 22100 | 147 |
| 416 | 20240715 | 120400 | 1443087800 | 22150 | 22150 | 22150 | 22150 | 82 |
| 417 | 20240715 | 120300 | 1441271500 | 22150 | 22150 | 22150 | 22150 | 81 |
| 418 | 20240715 | 120200 | 1439477350 | 22050 | 22050 | 22050 | 22050 | 0 |
| 419 | 20240715 | 120100 | 1439477350 | 22050 | 22150 | 22150 | 22050 | 215 |
| 420 | 20240715 | 120000 | 1434728400 | 22150 | 22150 | 22150 | 22150 | 45 |
| 421 | 20240715 | 115900 | 1433731650 | 22150 | 22150 | 22150 | 22150 | 81 |
| 422 | 20240715 | 115800 | 1431937500 | 22050 | 22050 | 22050 | 22050 | 146 |
| 423 | 20240715 | 115700 | 1428718200 | 22150 | 22150 | 22150 | 22150 | 82 |
| 424 | 20240715 | 115600 | 1426901900 | 22150 | 22150 | 22150 | 22150 | 81 |
| 425 | 20240715 | 115500 | 1425107750 | 22050 | 22050 | 22100 | 22050 | 268 |
| 426 | 20240715 | 115400 | 1419193650 | 22150 | 22150 | 22150 | 22150 | 82 |
| 427 | 20240715 | 115300 | 1417377350 | 22150 | 22150 | 22150 | 22150 | 0 |
| 428 | 20240715 | 115200 | 1417377350 | 22150 | 22000 | 22150 | 22000 | 102 |
| 429 | 20240715 | 115100 | 1415118200 | 22000 | 22150 | 22150 | 22000 | 163 |
| 430 | 20240715 | 115000 | 1411529200 | 22150 | 22150 | 22150 | 22150 | 82 |
| 431 | 20240715 | 114900 | 1409712900 | 22150 | 22150 | 22150 | 22150 | 525 |
| 432 | 20240715 | 114800 | 1398084150 | 22050 | 22100 | 22150 | 22050 | 157 |
| 433 | 20240715 | 114700 | 1394621050 | 22100 | 22100 | 22100 | 22100 | 82 |
| 434 | 20240715 | 114600 | 1392808850 | 22050 | 22050 | 22050 | 22050 | 80 |
| 435 | 20240715 | 114500 | 1391044850 | 22050 | 22050 | 22050 | 22050 | 100 |
| 436 | 20240715 | 114400 | 1388839850 | 22050 | 22050 | 22050 | 22050 | 1 |
| 437 | 20240715 | 114300 | 1388817800 | 22100 | 22100 | 22100 | 22100 | 82 |
| 438 | 20240715 | 114200 | 1387005600 | 22100 | 22100 | 22100 | 22100 | 81 |
| 439 | 20240715 | 114100 | 1385215500 | 22000 | 22100 | 22100 | 22000 | 158 |
| 440 | 20240715 | 114000 | 1381737000 | 22100 | 22100 | 22100 | 22100 | 109 |
| 441 | 20240715 | 113900 | 1379328100 | 22100 | 22100 | 22100 | 22100 | 2 |
| 442 | 20240715 | 113800 | 1379283900 | 22100 | 22000 | 22100 | 22000 | 227 |
| 443 | 20240715 | 113700 | 1374281800 | 22000 | 22000 | 22050 | 22000 | 28 |
| 444 | 20240715 | 113600 | 1373664500 | 22100 | 22100 | 22100 | 22000 | 103 |
| 445 | 20240715 | 113500 | 1371390150 | 22100 | 22050 | 22100 | 22050 | 247 |
| 446 | 20240715 | 113400 | 1365937100 | 22050 | 22050 | 22050 | 22050 | 21 |
| 447 | 20240715 | 113300 | 1365474050 | 22100 | 22100 | 22100 | 22100 | 582 |
| 448 | 20240715 | 113200 | 1352611850 | 22050 | 22050 | 22050 | 22050 | 240 |
| 449 | 20240715 | 113100 | 1347319850 | 22000 | 22000 | 22000 | 22000 | 152 |
| 450 | 20240715 | 113000 | 1343975850 | 22000 | 22100 | 22100 | 22000 | 282 |
| 451 | 20240715 | 112900 | 1337763650 | 22100 | 22100 | 22100 | 22100 | 0 |
| 452 | 20240715 | 112800 | 1337763650 | 22100 | 22000 | 22100 | 22000 | 209 |
| 453 | 20240715 | 112700 | 1333157550 | 22100 | 22100 | 22100 | 22100 | 0 |
| 454 | 20240715 | 112600 | 1333157550 | 22100 | 22050 | 22100 | 22050 | 92 |
| 455 | 20240715 | 112500 | 1331128850 | 22050 | 22050 | 22050 | 22050 | 7 |
| 456 | 20240715 | 112400 | 1330974500 | 22050 | 22100 | 22100 | 22050 | 166 |
| 457 | 20240715 | 112300 | 1327310150 | 22050 | 22000 | 22050 | 22000 | 26 |
| 458 | 20240715 | 112200 | 1326736900 | 22000 | 22000 | 22000 | 22000 | 0 |
| 459 | 20240715 | 112100 | 1326736900 | 22000 | 22050 | 22050 | 22000 | 231 |
| 460 | 20240715 | 112000 | 1321649750 | 22000 | 22000 | 22000 | 22000 | 0 |
| 461 | 20240715 | 111900 | 1321649750 | 22000 | 22050 | 22050 | 22000 | 102 |
| 462 | 20240715 | 111800 | 1319401650 | 22050 | 22050 | 22050 | 22050 | 148 |
| 463 | 20240715 | 111700 | 1316138250 | 22100 | 22050 | 22100 | 22050 | 131 |
| 464 | 20240715 | 111600 | 1313245650 | 22100 | 22050 | 22100 | 22050 | 1776 |
| 465 | 20240715 | 111500 | 1273998100 | 22000 | 22000 | 22000 | 22000 | 47 |
| 466 | 20240715 | 111400 | 1272964100 | 22000 | 22100 | 22100 | 22000 | 221 |
| 467 | 20240715 | 111300 | 1268094000 | 22050 | 22050 | 22050 | 22050 | 31 |
| 468 | 20240715 | 111200 | 1267410450 | 22050 | 22000 | 22050 | 22000 | 100 |
| 469 | 20240715 | 111100 | 1265206950 | 22000 | 22000 | 22000 | 22000 | 157 |
| 470 | 20240715 | 111000 | 1261752950 | 22100 | 22000 | 22100 | 22000 | 354 |
| 471 | 20240715 | 110900 | 1253956850 | 22100 | 22100 | 22100 | 22100 | 145 |
| 472 | 20240715 | 110800 | 1250752350 | 22050 | 22000 | 22050 | 22000 | 454 |
| 473 | 20240715 | 110700 | 1240748300 | 22050 | 22050 | 22050 | 22050 | 81 |
| 474 | 20240715 | 110600 | 1238962250 | 22000 | 22000 | 22000 | 22000 | 0 |
| 475 | 20240715 | 110500 | 1238962250 | 22000 | 22000 | 22000 | 22000 | 418 |
| 476 | 20240715 | 110400 | 1229766250 | 22000 | 22050 | 22050 | 22000 | 361 |
| 477 | 20240715 | 110300 | 1221817700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 478 | 20240715 | 110200 | 1221817700 | 22100 | 22050 | 22100 | 22050 | 141 |
| 479 | 20240715 | 110100 | 1218705700 | 22000 | 21950 | 22000 | 21950 | 164 |
| 480 | 20240715 | 110000 | 1215097850 | 22050 | 22050 | 22050 | 22050 | 138 |
| 481 | 20240715 | 105900 | 1212054950 | 22050 | 22050 | 22050 | 22050 | 0 |
| 482 | 20240715 | 105800 | 1212054950 | 22050 | 21950 | 22050 | 21950 | 38 |
| 483 | 20240715 | 105700 | 1211217700 | 22000 | 22050 | 22050 | 22000 | 639 |
| 484 | 20240715 | 105600 | 1197134650 | 22000 | 22000 | 22000 | 22000 | 0 |
| 485 | 20240715 | 105500 | 1197134650 | 22000 | 21950 | 22000 | 21950 | 237 |
| 486 | 20240715 | 105400 | 1191924250 | 22050 | 22050 | 22050 | 22050 | 0 |
| 487 | 20240715 | 105300 | 1191924250 | 22050 | 22050 | 22050 | 22050 | 81 |
| 488 | 20240715 | 105200 | 1190138200 | 22000 | 22000 | 22000 | 22000 | 40 |
| 489 | 20240715 | 105100 | 1189258200 | 22100 | 22000 | 22100 | 22000 | 223 |
| 490 | 20240715 | 105000 | 1184344000 | 22150 | 22150 | 22150 | 22150 | 82 |
| 491 | 20240715 | 104900 | 1182527700 | 22100 | 22100 | 22100 | 22100 | 0 |
| 492 | 20240715 | 104800 | 1182527700 | 22100 | 22100 | 22100 | 22100 | 97 |
| 493 | 20240715 | 104700 | 1180384000 | 22100 | 22050 | 22100 | 22000 | 507 |
| 494 | 20240715 | 104600 | 1169199600 | 22000 | 22000 | 22050 | 22000 | 382 |
| 495 | 20240715 | 104500 | 1160791550 | 22000 | 22000 | 22000 | 22000 | 19 |
| 496 | 20240715 | 104400 | 1160373550 | 22050 | 22050 | 22050 | 22050 | 141 |
| 497 | 20240715 | 104300 | 1157264500 | 22100 | 22100 | 22100 | 22100 | 81 |
| 498 | 20240715 | 104200 | 1155474400 | 22050 | 22100 | 22100 | 22050 | 91 |
| 499 | 20240715 | 104100 | 1153465800 | 22050 | 22050 | 22050 | 22050 | 135 |
| 500 | 20240715 | 104000 | 1150489050 | 22100 | 22100 | 22100 | 22100 | 0 |
| 501 | 20240715 | 103900 | 1150489050 | 22100 | 22100 | 22100 | 22100 | 81 |
| 502 | 20240715 | 103800 | 1148698950 | 22050 | 22050 | 22100 | 22050 | 104 |
| 503 | 20240715 | 103700 | 1146403250 | 22050 | 22050 | 22050 | 22050 | 187 |
| 504 | 20240715 | 103600 | 1142279900 | 22100 | 22050 | 22100 | 22050 | 196 |
| 505 | 20240715 | 103500 | 1137950800 | 22050 | 22050 | 22050 | 22050 | 101 |
| 506 | 20240715 | 103400 | 1135723750 | 22050 | 22000 | 22050 | 22000 | 1198 |
| 507 | 20240715 | 103300 | 1109367550 | 21950 | 21950 | 21950 | 21950 | 23 |
| 508 | 20240715 | 103200 | 1108862700 | 22000 | 22000 | 22000 | 21950 | 917 |
| 509 | 20240715 | 103100 | 1088692500 | 22000 | 22050 | 22100 | 22000 | 150 |
| 510 | 20240715 | 103000 | 1085385000 | 22050 | 22050 | 22050 | 22050 | 54 |
| 511 | 20240715 | 102900 | 1084194300 | 22050 | 22100 | 22100 | 22050 | 105 |
| 512 | 20240715 | 102800 | 1081875000 | 22100 | 22200 | 22200 | 22100 | 704 |
| 513 | 20240715 | 102700 | 1066284400 | 22200 | 22100 | 22250 | 22050 | 2364 |
| 514 | 20240715 | 102600 | 1013870600 | 22150 | 22150 | 22150 | 22150 | 0 |
| 515 | 20240715 | 102500 | 1013870600 | 22150 | 22150 | 22150 | 22100 | 307 |
| 516 | 20240715 | 102400 | 1007080550 | 22150 | 22100 | 22150 | 22000 | 743 |
| 517 | 20240715 | 102300 | 990675300 | 22000 | 22050 | 22100 | 22000 | 231 |
| 518 | 20240715 | 102200 | 985587000 | 22050 | 22050 | 22050 | 22050 | 81 |
| 519 | 20240715 | 102100 | 983800950 | 22000 | 22000 | 22000 | 22000 | 61 |
| 520 | 20240715 | 102000 | 982458950 | 22050 | 22050 | 22100 | 22050 | 246 |
| 521 | 20240715 | 101900 | 977030300 | 22100 | 22100 | 22100 | 22050 | 6 |
| 522 | 20240715 | 101800 | 976897750 | 22100 | 22050 | 22100 | 22050 | 362 |
| 523 | 20240715 | 101700 | 968911600 | 22100 | 22150 | 22150 | 22100 | 207 |
| 524 | 20240715 | 101600 | 964332750 | 22150 | 22150 | 22150 | 22150 | 0 |
| 525 | 20240715 | 101500 | 964332750 | 22150 | 22100 | 22150 | 22100 | 86 |
| 526 | 20240715 | 101400 | 962427900 | 22150 | 22200 | 22200 | 22150 | 361 |
| 527 | 20240715 | 101300 | 954428650 | 22200 | 22200 | 22200 | 22150 | 884 |
| 528 | 20240715 | 101200 | 934813850 | 22200 | 22150 | 22200 | 22150 | 1507 |
| 529 | 20240715 | 101100 | 901362550 | 22150 | 22100 | 22150 | 22100 | 634 |
| 530 | 20240715 | 101000 | 887341150 | 22000 | 22050 | 22050 | 22000 | 363 |
| 531 | 20240715 | 100900 | 879344700 | 21900 | 21900 | 21900 | 21900 | 5 |
| 532 | 20240715 | 100800 | 879235200 | 22000 | 22000 | 22000 | 21900 | 100 |
| 533 | 20240715 | 100700 | 877037300 | 22000 | 22000 | 22000 | 22000 | 274 |
| 534 | 20240715 | 100600 | 871009300 | 22050 | 22050 | 22050 | 22000 | 124 |
| 535 | 20240715 | 100500 | 868277600 | 22000 | 22050 | 22050 | 22000 | 124 |
| 536 | 20240715 | 100400 | 865543750 | 22050 | 22000 | 22050 | 22000 | 422 |
| 537 | 20240715 | 100300 | 856256350 | 22000 | 22000 | 22000 | 22000 | 195 |
| 538 | 20240715 | 100200 | 851966350 | 22000 | 22000 | 22000 | 22000 | 80 |
| 539 | 20240715 | 100100 | 850206350 | 22000 | 22000 | 22000 | 22000 | 102 |
| 540 | 20240715 | 100000 | 847962350 | 21900 | 21950 | 21950 | 21900 | 68 |
| 541 | 20240715 | 095900 | 846473050 | 22000 | 22000 | 22000 | 22000 | 547 |
| 542 | 20240715 | 095800 | 834439050 | 22050 | 22050 | 22050 | 22050 | 0 |
| 543 | 20240715 | 095700 | 834439050 | 22050 | 22050 | 22050 | 22000 | 219 |
| 544 | 20240715 | 095600 | 829617550 | 22050 | 22000 | 22050 | 22000 | 32 |
| 545 | 20240715 | 095500 | 828912700 | 22050 | 22050 | 22050 | 22000 | 368 |
| 546 | 20240715 | 095400 | 820798800 | 22000 | 21900 | 22000 | 21900 | 375 |
| 547 | 20240715 | 095300 | 812572200 | 21900 | 22050 | 22050 | 21900 | 189 |
| 548 | 20240715 | 095200 | 808423200 | 21950 | 22000 | 22000 | 21950 | 1900 |
| 549 | 20240715 | 095100 | 766673200 | 22050 | 22050 | 22050 | 22050 | 66 |
| 550 | 20240715 | 095000 | 765217900 | 22050 | 22050 | 22050 | 22000 | 866 |
| 551 | 20240715 | 094900 | 746130850 | 22050 | 22000 | 22100 | 22000 | 167 |
| 552 | 20240715 | 094800 | 742448500 | 22050 | 22000 | 22050 | 22000 | 90 |
| 553 | 20240715 | 094700 | 740468450 | 22000 | 22000 | 22000 | 21950 | 418 |
| 554 | 20240715 | 094600 | 731276450 | 22000 | 22000 | 22050 | 22000 | 90 |
| 555 | 20240715 | 094500 | 729292550 | 22050 | 22000 | 22050 | 22000 | 145 |
| 556 | 20240715 | 094400 | 726095550 | 22050 | 22000 | 22050 | 22000 | 175 |
| 557 | 20240715 | 094300 | 722245050 | 22000 | 22050 | 22100 | 22000 | 274 |
| 558 | 20240715 | 094200 | 716205250 | 22050 | 21950 | 22100 | 21950 | 7765 |
| 559 | 20240715 | 094100 | 545322050 | 21900 | 21950 | 21950 | 21900 | 247 |
| 560 | 20240715 | 094000 | 539912500 | 21950 | 21850 | 21950 | 21800 | 947 |
| 561 | 20240715 | 093900 | 519172900 | 21850 | 21800 | 21850 | 21800 | 176 |
| 562 | 20240715 | 093800 | 515332300 | 21850 | 21850 | 21850 | 21850 | 2 |
| 563 | 20240715 | 093700 | 515288600 | 21850 | 21850 | 21850 | 21850 | 65 |
| 564 | 20240715 | 093600 | 513868350 | 21850 | 21850 | 21850 | 21850 | 20 |
| 565 | 20240715 | 093500 | 513431350 | 21850 | 21850 | 21850 | 21850 | 66 |
| 566 | 20240715 | 093400 | 511989250 | 21800 | 21900 | 21900 | 21800 | 831 |
| 567 | 20240715 | 093300 | 493828500 | 21900 | 21900 | 21900 | 21900 | 0 |
| 568 | 20240715 | 093200 | 493828500 | 21900 | 21900 | 21900 | 21900 | 10 |
| 569 | 20240715 | 093100 | 493609500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 570 | 20240715 | 093000 | 493609500 | 21700 | 21700 | 21700 | 21700 | 0 |
| 571 | 20240715 | 092900 | 493609500 | 21700 | 21800 | 21800 | 21700 | 520 |
| 572 | 20240715 | 092800 | 482311250 | 21850 | 21850 | 21850 | 21850 | 591 |
| 573 | 20240715 | 092700 | 469397900 | 21900 | 21800 | 21950 | 21750 | 2809 |
| 574 | 20240715 | 092600 | 408060800 | 21800 | 21800 | 21800 | 21700 | 489 |
| 575 | 20240715 | 092500 | 397402100 | 21700 | 21750 | 21750 | 21700 | 102 |
| 576 | 20240715 | 092400 | 395183700 | 21700 | 21750 | 21800 | 21700 | 235 |
| 577 | 20240715 | 092300 | 390076950 | 21700 | 21700 | 21700 | 21700 | 530 |
| 578 | 20240715 | 092200 | 378575950 | 21750 | 21750 | 21750 | 21750 | 176 |
| 579 | 20240715 | 092100 | 374747950 | 21700 | 21750 | 21800 | 21700 | 202 |
| 580 | 20240715 | 092000 | 370350550 | 21750 | 21800 | 21800 | 21750 | 375 |
| 581 | 20240715 | 091900 | 362188600 | 21800 | 21750 | 21800 | 21750 | 365 |
| 582 | 20240715 | 091800 | 354244400 | 21750 | 21750 | 21800 | 21750 | 384 |
| 583 | 20240715 | 091700 | 345891750 | 21750 | 21700 | 21750 | 21700 | 273 |
| 584 | 20240715 | 091600 | 339954250 | 21700 | 21650 | 21700 | 21650 | 569 |
| 585 | 20240715 | 091500 | 327610250 | 21650 | 21700 | 21700 | 21650 | 888 |
| 586 | 20240715 | 091400 | 308350650 | 21700 | 21550 | 21700 | 21550 | 469 |
| 587 | 20240715 | 091300 | 298179100 | 21700 | 21550 | 21700 | 21450 | 1257 |
| 588 | 20240715 | 091200 | 271029700 | 21550 | 21500 | 21550 | 21500 | 881 |
| 589 | 20240715 | 091100 | 252082550 | 21500 | 21400 | 21600 | 21400 | 5376 |
| 590 | 20240715 | 091000 | 136060500 | 21350 | 21350 | 21350 | 21350 | 87 |
| 591 | 20240715 | 090900 | 134203050 | 21300 | 21200 | 21300 | 21200 | 105 |
| 592 | 20240715 | 090800 | 131967050 | 21300 | 21200 | 21300 | 21200 | 2114 |
| 593 | 20240715 | 090700 | 87049350 | 21100 | 21100 | 21100 | 21100 | 3 |
| 594 | 20240715 | 090600 | 86986050 | 21150 | 21100 | 21150 | 21050 | 304 |
| 595 | 20240715 | 090500 | 80585550 | 21050 | 21100 | 21100 | 21050 | 19 |
| 596 | 20240715 | 090400 | 80185400 | 21100 | 21100 | 21100 | 21100 | 700 |
| 597 | 20240715 | 090300 | 65415400 | 21100 | 21100 | 21250 | 21100 | 660 |
| 598 | 20240715 | 090200 | 51476950 | 21100 | 21150 | 21150 | 21100 | 943 |
| 599 | 20240715 | 090100 | 31576550 | 21200 | 21350 | 21350 | 21200 | 230 |
| 600 | 20240715 | 090000 | 26692000 | 21600 | 21200 | 21600 | 21200 | 1259 |