32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 190000 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 21618 |
| 3 | 20240718 | 185900 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 4 | 20240718 | 185800 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 5 | 20240718 | 185700 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 6 | 20240718 | 185600 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 7 | 20240718 | 185500 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 8 | 20240718 | 185400 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 9 | 20240718 | 185300 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 10 | 20240718 | 185200 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 11 | 20240718 | 185100 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 12 | 20240718 | 185000 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 13 | 20240718 | 184900 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 14 | 20240718 | 184800 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 15 | 20240718 | 184700 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 16 | 20240718 | 184600 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 17 | 20240718 | 184500 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 18 | 20240718 | 184400 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 19 | 20240718 | 184300 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 20 | 20240718 | 184200 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 21 | 20240718 | 184100 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 22 | 20240718 | 184000 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 23 | 20240718 | 183900 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 24 | 20240718 | 183800 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 25 | 20240718 | 183700 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 26 | 20240718 | 183600 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 27 | 20240718 | 183500 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 28 | 20240718 | 183400 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 29 | 20240718 | 183300 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 30 | 20240718 | 183200 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 31 | 20240718 | 183100 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 32 | 20240718 | 183000 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 21618 |
| 33 | 20240718 | 182900 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 34 | 20240718 | 182800 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 35 | 20240718 | 182700 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 36 | 20240718 | 182600 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 37 | 20240718 | 182500 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 38 | 20240718 | 182400 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 39 | 20240718 | 182300 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 40 | 20240718 | 182200 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 41 | 20240718 | 182100 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 42 | 20240718 | 182000 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 43 | 20240718 | 181900 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 44 | 20240718 | 181800 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 45 | 20240718 | 181700 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 46 | 20240718 | 181600 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 47 | 20240718 | 181500 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 48 | 20240718 | 181400 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 49 | 20240718 | 181300 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 50 | 20240718 | 181200 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 51 | 20240718 | 181100 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 52 | 20240718 | 181000 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 53 | 20240718 | 180900 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 54 | 20240718 | 180800 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 55 | 20240718 | 180700 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 56 | 20240718 | 180600 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 57 | 20240718 | 180500 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 58 | 20240718 | 180400 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 59 | 20240718 | 180300 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 60 | 20240718 | 180200 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 61 | 20240718 | 180100 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 62 | 20240718 | 180000 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 21618 |
| 63 | 20240718 | 175900 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 64 | 20240718 | 175800 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 65 | 20240718 | 175700 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 66 | 20240718 | 175600 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 67 | 20240718 | 175500 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 68 | 20240718 | 175400 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 69 | 20240718 | 175300 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 70 | 20240718 | 175200 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 71 | 20240718 | 175100 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 72 | 20240718 | 175000 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 73 | 20240718 | 174900 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 74 | 20240718 | 174800 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 75 | 20240718 | 174700 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 76 | 20240718 | 174600 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 77 | 20240718 | 174500 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 78 | 20240718 | 174400 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 79 | 20240718 | 174300 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 80 | 20240718 | 174200 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 81 | 20240718 | 174100 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 82 | 20240718 | 174000 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 83 | 20240718 | 173900 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 84 | 20240718 | 173800 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 85 | 20240718 | 173700 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 86 | 20240718 | 173600 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 87 | 20240718 | 173500 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 88 | 20240718 | 173400 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 89 | 20240718 | 173300 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 90 | 20240718 | 173200 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 91 | 20240718 | 173100 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 92 | 20240718 | 173000 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 21618 |
| 93 | 20240718 | 172900 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 94 | 20240718 | 172800 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 95 | 20240718 | 172700 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 96 | 20240718 | 172600 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 97 | 20240718 | 172500 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 98 | 20240718 | 172400 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 99 | 20240718 | 172300 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 100 | 20240718 | 172200 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 101 | 20240718 | 172100 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 102 | 20240718 | 172000 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 103 | 20240718 | 171900 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 104 | 20240718 | 171800 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 105 | 20240718 | 171700 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 106 | 20240718 | 171600 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 107 | 20240718 | 171500 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 108 | 20240718 | 171400 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 109 | 20240718 | 171300 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 110 | 20240718 | 171200 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 111 | 20240718 | 171100 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 112 | 20240718 | 171000 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 113 | 20240718 | 170900 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 114 | 20240718 | 170800 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 115 | 20240718 | 170700 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 116 | 20240718 | 170600 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 117 | 20240718 | 170500 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 118 | 20240718 | 170400 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 119 | 20240718 | 170300 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 120 | 20240718 | 170200 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 121 | 20240718 | 170100 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 122 | 20240718 | 170000 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 21618 |
| 123 | 20240718 | 165900 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 124 | 20240718 | 165800 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 125 | 20240718 | 165700 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 126 | 20240718 | 165600 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 127 | 20240718 | 165500 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 128 | 20240718 | 165400 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 129 | 20240718 | 165300 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 130 | 20240718 | 165200 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 131 | 20240718 | 165100 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 132 | 20240718 | 165000 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 133 | 20240718 | 164900 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 134 | 20240718 | 164800 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 135 | 20240718 | 164700 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 136 | 20240718 | 164600 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 137 | 20240718 | 164500 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 138 | 20240718 | 164400 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 139 | 20240718 | 164300 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 140 | 20240718 | 164200 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 141 | 20240718 | 164100 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 142 | 20240718 | 164000 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 143 | 20240718 | 163900 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 144 | 20240718 | 163800 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 145 | 20240718 | 163700 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 146 | 20240718 | 163600 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 147 | 20240718 | 163500 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 148 | 20240718 | 163400 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 149 | 20240718 | 163300 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 150 | 20240718 | 163200 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 151 | 20240718 | 163100 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 152 | 20240718 | 163000 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 21618 |
| 153 | 20240718 | 162900 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 154 | 20240718 | 162800 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 155 | 20240718 | 162700 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 156 | 20240718 | 162600 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 157 | 20240718 | 162500 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 158 | 20240718 | 162400 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 159 | 20240718 | 162300 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 160 | 20240718 | 162200 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 161 | 20240718 | 162100 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 162 | 20240718 | 162000 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 163 | 20240718 | 161900 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 164 | 20240718 | 161800 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 165 | 20240718 | 161700 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 166 | 20240718 | 161600 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 167 | 20240718 | 161500 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 168 | 20240718 | 161400 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 169 | 20240718 | 161300 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 170 | 20240718 | 161200 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 171 | 20240718 | 161100 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 172 | 20240718 | 161000 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 173 | 20240718 | 160900 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 174 | 20240718 | 160800 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 175 | 20240718 | 160700 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 176 | 20240718 | 160600 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 177 | 20240718 | 160500 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 178 | 20240718 | 160400 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 179 | 20240718 | 160300 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 180 | 20240718 | 160200 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 181 | 20240718 | 160100 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 182 | 20240718 | 160000 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 21618 |
| 183 | 20240718 | 155900 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 184 | 20240718 | 155800 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 185 | 20240718 | 155700 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 186 | 20240718 | 155600 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 187 | 20240718 | 155500 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 188 | 20240718 | 155400 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 189 | 20240718 | 155300 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 190 | 20240718 | 155200 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 191 | 20240718 | 155100 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 192 | 20240718 | 155000 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 193 | 20240718 | 154900 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 194 | 20240718 | 154800 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 195 | 20240718 | 154700 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 196 | 20240718 | 154600 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 197 | 20240718 | 154500 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 198 | 20240718 | 154400 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 199 | 20240718 | 154300 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 200 | 20240718 | 154200 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 201 | 20240718 | 154100 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 202 | 20240718 | 154000 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 203 | 20240718 | 153900 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 204 | 20240718 | 153800 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 205 | 20240718 | 153700 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 206 | 20240718 | 153600 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 207 | 20240718 | 153500 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 208 | 20240718 | 153400 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 209 | 20240718 | 153300 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 210 | 20240718 | 153200 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 211 | 20240718 | 153100 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 0 |
| 212 | 20240718 | 153000 | 17271363650 | 45100 | 45100 | 45100 | 45100 | 43236 |
| 213 | 20240718 | 152900 | 16296391850 | 45000 | 45000 | 45000 | 45000 | 0 |
| 214 | 20240718 | 152800 | 16296391850 | 45000 | 45000 | 45000 | 45000 | 0 |
| 215 | 20240718 | 152700 | 16296391850 | 45000 | 45000 | 45000 | 45000 | 0 |
| 216 | 20240718 | 152600 | 16296391850 | 45000 | 45000 | 45000 | 45000 | 0 |
| 217 | 20240718 | 152500 | 16296391850 | 45000 | 45000 | 45000 | 45000 | 0 |
| 218 | 20240718 | 152400 | 16296391850 | 45000 | 45000 | 45000 | 45000 | 0 |
| 219 | 20240718 | 152300 | 16296391850 | 45000 | 45000 | 45000 | 45000 | 0 |
| 220 | 20240718 | 152200 | 16296391850 | 45000 | 45000 | 45000 | 45000 | 0 |
| 221 | 20240718 | 152100 | 16296391850 | 45000 | 45000 | 45000 | 45000 | 0 |
| 222 | 20240718 | 152000 | 16296391850 | 45000 | 45000 | 45000 | 45000 | 0 |
| 223 | 20240718 | 151900 | 16296391850 | 45000 | 45050 | 45050 | 44950 | 1004 |
| 224 | 20240718 | 151800 | 16251183900 | 45050 | 45100 | 45100 | 45000 | 1616 |
| 225 | 20240718 | 151700 | 16178381850 | 45100 | 45050 | 45100 | 45000 | 1144 |
| 226 | 20240718 | 151600 | 16126843550 | 45050 | 45000 | 45050 | 45000 | 2129 |
| 227 | 20240718 | 151500 | 16030994100 | 44950 | 44950 | 45000 | 44950 | 3043 |
| 228 | 20240718 | 151400 | 15894065450 | 45000 | 45000 | 45000 | 44950 | 632 |
| 229 | 20240718 | 151300 | 15865628800 | 45000 | 45000 | 45000 | 44950 | 1054 |
| 230 | 20240718 | 151200 | 15818200150 | 44950 | 44950 | 45000 | 44950 | 246 |
| 231 | 20240718 | 151100 | 15807131450 | 44950 | 45000 | 45000 | 44950 | 238 |
| 232 | 20240718 | 151000 | 15796423900 | 45000 | 44900 | 45000 | 44900 | 2446 |
| 233 | 20240718 | 150900 | 15686454250 | 44900 | 44950 | 44950 | 44900 | 259 |
| 234 | 20240718 | 150800 | 15674822000 | 44950 | 45000 | 45000 | 44850 | 507 |
| 235 | 20240718 | 150700 | 15652036750 | 44850 | 45000 | 45000 | 44850 | 2869 |
| 236 | 20240718 | 150600 | 15523129350 | 45000 | 45000 | 45000 | 44950 | 209 |
| 237 | 20240718 | 150500 | 15513725200 | 45000 | 45000 | 45000 | 44950 | 3110 |
| 238 | 20240718 | 150400 | 15373920700 | 45000 | 45000 | 45000 | 44950 | 724 |
| 239 | 20240718 | 150300 | 15341358400 | 45000 | 45000 | 45000 | 44950 | 388 |
| 240 | 20240718 | 150200 | 15323901400 | 45000 | 45000 | 45000 | 44950 | 217 |
| 241 | 20240718 | 150100 | 15314137100 | 45000 | 45000 | 45000 | 44950 | 357 |
| 242 | 20240718 | 150000 | 15298072750 | 45000 | 44950 | 45000 | 44950 | 322 |
| 243 | 20240718 | 145900 | 15283590150 | 45000 | 45000 | 45000 | 44950 | 303 |
| 244 | 20240718 | 145800 | 15269958100 | 45000 | 44900 | 45050 | 44900 | 6977 |
| 245 | 20240718 | 145700 | 14956213400 | 44900 | 44950 | 44950 | 44900 | 347 |
| 246 | 20240718 | 145600 | 14940630600 | 44900 | 44950 | 44950 | 44900 | 6013 |
| 247 | 20240718 | 145500 | 14670639950 | 44950 | 44850 | 44950 | 44850 | 3331 |
| 248 | 20240718 | 145400 | 14521070600 | 44850 | 44900 | 44900 | 44850 | 505 |
| 249 | 20240718 | 145300 | 14498409900 | 44900 | 44900 | 44900 | 44850 | 395 |
| 250 | 20240718 | 145200 | 14480679150 | 44850 | 44850 | 44900 | 44850 | 696 |
| 251 | 20240718 | 145100 | 14449441450 | 44900 | 44900 | 44900 | 44850 | 1531 |
| 252 | 20240718 | 145000 | 14380766450 | 44900 | 44900 | 44900 | 44850 | 323 |
| 253 | 20240718 | 144900 | 14366274700 | 44850 | 44900 | 44900 | 44850 | 370 |
| 254 | 20240718 | 144800 | 14349673700 | 44850 | 44850 | 44900 | 44850 | 348 |
| 255 | 20240718 | 144700 | 14334062100 | 44900 | 44800 | 44900 | 44800 | 1330 |
| 256 | 20240718 | 144600 | 14274405150 | 44850 | 44900 | 44900 | 44800 | 1116 |
| 257 | 20240718 | 144500 | 14224348100 | 44900 | 44900 | 44900 | 44850 | 336 |
| 258 | 20240718 | 144400 | 14209275900 | 44850 | 44900 | 44900 | 44850 | 639 |
| 259 | 20240718 | 144300 | 14180610200 | 44900 | 44850 | 44900 | 44850 | 311 |
| 260 | 20240718 | 144200 | 14166659100 | 44900 | 44850 | 44900 | 44850 | 494 |
| 261 | 20240718 | 144100 | 14144495000 | 44900 | 44900 | 44900 | 44850 | 866 |
| 262 | 20240718 | 144000 | 14105646350 | 44850 | 44850 | 44900 | 44850 | 127 |
| 263 | 20240718 | 143900 | 14099948950 | 44900 | 44950 | 44950 | 44850 | 1115 |
| 264 | 20240718 | 143800 | 14049885400 | 44900 | 44900 | 44950 | 44850 | 3390 |
| 265 | 20240718 | 143700 | 13897677450 | 44900 | 44850 | 44900 | 44800 | 935 |
| 266 | 20240718 | 143600 | 13855740800 | 44850 | 44850 | 44900 | 44850 | 617 |
| 267 | 20240718 | 143500 | 13828062400 | 44850 | 44900 | 44900 | 44850 | 370 |
| 268 | 20240718 | 143400 | 13811464300 | 44900 | 44850 | 44900 | 44850 | 639 |
| 269 | 20240718 | 143300 | 13782795900 | 44900 | 44950 | 44950 | 44850 | 1407 |
| 270 | 20240718 | 143200 | 13719619350 | 44900 | 44900 | 44950 | 44900 | 474 |
| 271 | 20240718 | 143100 | 13698326550 | 44900 | 44950 | 44950 | 44900 | 2552 |
| 272 | 20240718 | 143000 | 13583733500 | 44950 | 44950 | 44950 | 44900 | 473 |
| 273 | 20240718 | 142900 | 13562477050 | 44950 | 44950 | 44950 | 44900 | 402 |
| 274 | 20240718 | 142800 | 13544416050 | 44900 | 44900 | 44950 | 44900 | 89 |
| 275 | 20240718 | 142700 | 13540417400 | 44900 | 44950 | 44950 | 44900 | 198 |
| 276 | 20240718 | 142600 | 13531518250 | 44900 | 44950 | 44950 | 44900 | 302 |
| 277 | 20240718 | 142500 | 13517955400 | 44950 | 44900 | 44950 | 44900 | 624 |
| 278 | 20240718 | 142400 | 13489931500 | 44950 | 44950 | 44950 | 44850 | 688 |
| 279 | 20240718 | 142300 | 13459029900 | 44950 | 44900 | 44950 | 44900 | 211 |
| 280 | 20240718 | 142200 | 13449550350 | 44950 | 44900 | 44950 | 44850 | 3128 |
| 281 | 20240718 | 142100 | 13309111500 | 44850 | 44850 | 44900 | 44850 | 476 |
| 282 | 20240718 | 142000 | 13287760350 | 44900 | 44850 | 44900 | 44850 | 1813 |
| 283 | 20240718 | 141900 | 13206440000 | 44850 | 44850 | 44900 | 44850 | 753 |
| 284 | 20240718 | 141800 | 13172665500 | 44850 | 44850 | 44850 | 44800 | 899 |
| 285 | 20240718 | 141700 | 13132351350 | 44850 | 44850 | 44900 | 44800 | 1076 |
| 286 | 20240718 | 141600 | 13084084750 | 44900 | 44900 | 44900 | 44850 | 113 |
| 287 | 20240718 | 141500 | 13079013950 | 44850 | 44900 | 44900 | 44850 | 260 |
| 288 | 20240718 | 141400 | 13067346400 | 44850 | 44950 | 44950 | 44850 | 928 |
| 289 | 20240718 | 141300 | 13025697400 | 44900 | 44900 | 44950 | 44900 | 1145 |
| 290 | 20240718 | 141200 | 12974278450 | 44850 | 44900 | 44900 | 44850 | 191 |
| 291 | 20240718 | 141100 | 12965703700 | 44850 | 44950 | 44950 | 44850 | 524 |
| 292 | 20240718 | 141000 | 12942177750 | 44950 | 44900 | 44950 | 44900 | 318 |
| 293 | 20240718 | 140900 | 12927892350 | 44900 | 44950 | 44950 | 44750 | 7959 |
| 294 | 20240718 | 140800 | 12570701550 | 44950 | 44950 | 44950 | 44900 | 345 |
| 295 | 20240718 | 140700 | 12555195350 | 44900 | 44950 | 44950 | 44900 | 260 |
| 296 | 20240718 | 140600 | 12543513850 | 44950 | 44850 | 44950 | 44850 | 1400 |
| 297 | 20240718 | 140500 | 12480643850 | 44900 | 44900 | 44900 | 44850 | 201 |
| 298 | 20240718 | 140400 | 12471620450 | 44900 | 44900 | 44900 | 44850 | 80 |
| 299 | 20240718 | 140300 | 12468029600 | 44850 | 44900 | 44900 | 44850 | 361 |
| 300 | 20240718 | 140200 | 12451827150 | 44900 | 44850 | 44900 | 44850 | 108 |
| 301 | 20240718 | 140100 | 12446980300 | 44900 | 44900 | 44900 | 44850 | 222 |
| 302 | 20240718 | 140000 | 12437015050 | 44900 | 44900 | 44900 | 44850 | 201 |
| 303 | 20240718 | 135900 | 12427991450 | 44850 | 44900 | 44950 | 44850 | 5420 |
| 304 | 20240718 | 135800 | 12184458900 | 44900 | 44850 | 44900 | 44800 | 1009 |
| 305 | 20240718 | 135700 | 12139207350 | 44850 | 44800 | 44850 | 44800 | 80 |
| 306 | 20240718 | 135600 | 12135620350 | 44800 | 44850 | 44850 | 44750 | 579 |
| 307 | 20240718 | 135500 | 12109675250 | 44850 | 44800 | 44850 | 44750 | 605 |
| 308 | 20240718 | 135400 | 12082582250 | 44800 | 44800 | 44800 | 44750 | 622 |
| 309 | 20240718 | 135300 | 12054717150 | 44800 | 44650 | 44800 | 44650 | 3466 |
| 310 | 20240718 | 135200 | 11899627200 | 44700 | 44650 | 44700 | 44650 | 179 |
| 311 | 20240718 | 135100 | 11891634250 | 44700 | 44700 | 44700 | 44650 | 96 |
| 312 | 20240718 | 135000 | 11887347500 | 44650 | 44700 | 44700 | 44650 | 698 |
| 313 | 20240718 | 134900 | 11856181550 | 44650 | 44650 | 44700 | 44650 | 115 |
| 314 | 20240718 | 134800 | 11851045050 | 44700 | 44750 | 44750 | 44700 | 3959 |
| 315 | 20240718 | 134700 | 11674062500 | 44750 | 44800 | 44800 | 44700 | 3365 |
| 316 | 20240718 | 134600 | 11523420850 | 44800 | 44750 | 44800 | 44750 | 87 |
| 317 | 20240718 | 134500 | 11519526950 | 44800 | 44800 | 44800 | 44750 | 29 |
| 318 | 20240718 | 134400 | 11518228200 | 44800 | 44750 | 44800 | 44700 | 4101 |
| 319 | 20240718 | 134300 | 11334711000 | 44750 | 44750 | 44750 | 44700 | 347 |
| 320 | 20240718 | 134200 | 11319199050 | 44750 | 44800 | 44800 | 44700 | 990 |
| 321 | 20240718 | 134100 | 11274903650 | 44750 | 44800 | 44800 | 44750 | 2385 |
| 322 | 20240718 | 134000 | 11168117950 | 44850 | 44800 | 44850 | 44800 | 200 |
| 323 | 20240718 | 133900 | 11159157700 | 44850 | 44750 | 44850 | 44750 | 792 |
| 324 | 20240718 | 133800 | 11123676250 | 44750 | 44850 | 44850 | 44750 | 1683 |
| 325 | 20240718 | 133700 | 11048280600 | 44800 | 44800 | 44850 | 44800 | 111 |
| 326 | 20240718 | 133600 | 11043307550 | 44800 | 44850 | 44850 | 44800 | 222 |
| 327 | 20240718 | 133500 | 11033361700 | 44800 | 44800 | 44850 | 44800 | 113 |
| 328 | 20240718 | 133400 | 11028298900 | 44800 | 44850 | 44900 | 44800 | 305 |
| 329 | 20240718 | 133300 | 11014622700 | 44850 | 44850 | 44900 | 44850 | 702 |
| 330 | 20240718 | 133200 | 10983137700 | 44850 | 44900 | 44900 | 44850 | 318 |
| 331 | 20240718 | 133100 | 10968874500 | 44900 | 44900 | 44900 | 44850 | 252 |
| 332 | 20240718 | 133000 | 10957559900 | 44900 | 44900 | 44950 | 44900 | 1174 |
| 333 | 20240718 | 132900 | 10904846800 | 44900 | 44950 | 44950 | 44900 | 170 |
| 334 | 20240718 | 132800 | 10897211000 | 44950 | 44950 | 44950 | 44900 | 47 |
| 335 | 20240718 | 132700 | 10895100250 | 44900 | 44900 | 44950 | 44900 | 1543 |
| 336 | 20240718 | 132600 | 10825819100 | 44900 | 44850 | 44900 | 44850 | 222 |
| 337 | 20240718 | 132500 | 10815858300 | 44850 | 44900 | 44900 | 44850 | 228 |
| 338 | 20240718 | 132400 | 10805632250 | 44850 | 44900 | 44900 | 44850 | 109 |
| 339 | 20240718 | 132300 | 10800743000 | 44850 | 44850 | 44900 | 44850 | 137 |
| 340 | 20240718 | 132200 | 10794598250 | 44850 | 44900 | 44950 | 44850 | 680 |
| 341 | 20240718 | 132100 | 10764071650 | 44900 | 44950 | 44950 | 44900 | 144 |
| 342 | 20240718 | 132000 | 10757605650 | 44900 | 44900 | 44950 | 44900 | 67 |
| 343 | 20240718 | 131900 | 10754597250 | 44950 | 44900 | 44950 | 44900 | 765 |
| 344 | 20240718 | 131800 | 10720248350 | 44900 | 44900 | 44950 | 44900 | 158 |
| 345 | 20240718 | 131700 | 10713153800 | 44900 | 44900 | 44950 | 44900 | 43 |
| 346 | 20240718 | 131600 | 10711222800 | 44950 | 44950 | 44950 | 44900 | 73 |
| 347 | 20240718 | 131500 | 10707943750 | 44900 | 44900 | 44950 | 44900 | 438 |
| 348 | 20240718 | 131400 | 10688277000 | 44950 | 44950 | 44950 | 44900 | 25 |
| 349 | 20240718 | 131300 | 10687154050 | 44950 | 44900 | 44950 | 44900 | 145 |
| 350 | 20240718 | 131200 | 10680640150 | 44900 | 44950 | 44950 | 44900 | 16 |
| 351 | 20240718 | 131100 | 10679921400 | 44950 | 44950 | 45000 | 44900 | 2638 |
| 352 | 20240718 | 131000 | 10561387500 | 45000 | 44950 | 45000 | 44900 | 2065 |
| 353 | 20240718 | 130900 | 10468567750 | 44900 | 44900 | 44950 | 44900 | 150 |
| 354 | 20240718 | 130800 | 10461832350 | 44900 | 44900 | 44950 | 44900 | 227 |
| 355 | 20240718 | 130700 | 10451639600 | 44950 | 44950 | 44950 | 44900 | 64 |
| 356 | 20240718 | 130600 | 10448763100 | 44950 | 44950 | 44950 | 44900 | 51 |
| 357 | 20240718 | 130500 | 10446472700 | 44950 | 44950 | 44950 | 44950 | 4 |
| 358 | 20240718 | 130400 | 10446292900 | 44900 | 44950 | 44950 | 44900 | 61 |
| 359 | 20240718 | 130300 | 10443553500 | 44900 | 44800 | 44950 | 44800 | 642 |
| 360 | 20240718 | 130200 | 10414749950 | 44850 | 44850 | 44900 | 44850 | 827 |
| 361 | 20240718 | 130100 | 10377658850 | 44850 | 44850 | 44900 | 44850 | 259 |
| 362 | 20240718 | 130000 | 10366042500 | 44850 | 44850 | 44900 | 44850 | 262 |
| 363 | 20240718 | 125900 | 10354290800 | 44900 | 44900 | 44950 | 44850 | 206 |
| 364 | 20240718 | 125800 | 10345040550 | 44900 | 44950 | 44950 | 44900 | 106 |
| 365 | 20240718 | 125700 | 10340280500 | 44950 | 44900 | 44950 | 44900 | 319 |
| 366 | 20240718 | 125600 | 10325956850 | 44900 | 44900 | 44950 | 44900 | 52 |
| 367 | 20240718 | 125500 | 10323621550 | 44950 | 44900 | 44950 | 44900 | 75 |
| 368 | 20240718 | 125400 | 10320253800 | 44950 | 45000 | 45000 | 44950 | 518 |
| 369 | 20240718 | 125300 | 10296968800 | 45000 | 44900 | 45000 | 44800 | 2441 |
| 370 | 20240718 | 125200 | 10187343350 | 44850 | 44850 | 44900 | 44800 | 1106 |
| 371 | 20240718 | 125100 | 10137739050 | 44900 | 44900 | 44950 | 44850 | 1524 |
| 372 | 20240718 | 125000 | 10069347400 | 44900 | 44900 | 44950 | 44900 | 56 |
| 373 | 20240718 | 124900 | 10066832950 | 44950 | 44950 | 44950 | 44900 | 96 |
| 374 | 20240718 | 124800 | 10062521500 | 44950 | 44950 | 44950 | 44900 | 54 |
| 375 | 20240718 | 124700 | 10060096350 | 44850 | 44950 | 44950 | 44850 | 544 |
| 376 | 20240718 | 124600 | 10035671200 | 44950 | 44950 | 44950 | 44900 | 687 |
| 377 | 20240718 | 124500 | 10004824550 | 44900 | 44900 | 44950 | 44900 | 100 |
| 378 | 20240718 | 124400 | 10000334400 | 44900 | 44900 | 44950 | 44900 | 146 |
| 379 | 20240718 | 124300 | 9993778700 | 44900 | 44900 | 44950 | 44900 | 134 |
| 380 | 20240718 | 124200 | 9987761850 | 44900 | 44950 | 44950 | 44900 | 50 |
| 381 | 20240718 | 124100 | 9985516750 | 44950 | 44900 | 44950 | 44850 | 488 |
| 382 | 20240718 | 124000 | 9963601300 | 44950 | 44900 | 45000 | 44900 | 3136 |
| 383 | 20240718 | 123900 | 9822793850 | 44900 | 44900 | 45050 | 44900 | 2900 |
| 384 | 20240718 | 123800 | 9692570800 | 45050 | 45050 | 45050 | 44800 | 6322 |
| 385 | 20240718 | 123700 | 9408865950 | 45050 | 45000 | 45050 | 45000 | 57 |
| 386 | 20240718 | 123600 | 9406300350 | 45050 | 45050 | 45100 | 45000 | 180 |
| 387 | 20240718 | 123500 | 9398191800 | 45050 | 45050 | 45050 | 45050 | 47 |
| 388 | 20240718 | 123400 | 9396074450 | 45050 | 45050 | 45050 | 45000 | 637 |
| 389 | 20240718 | 123300 | 9367378450 | 45050 | 45000 | 45050 | 45000 | 274 |
| 390 | 20240718 | 123200 | 9355048000 | 45000 | 45000 | 45050 | 44950 | 1005 |
| 391 | 20240718 | 123100 | 9309831400 | 45000 | 45050 | 45050 | 45000 | 215 |
| 392 | 20240718 | 123000 | 9300151250 | 45050 | 44950 | 45050 | 44950 | 4422 |
| 393 | 20240718 | 122900 | 9101072100 | 44950 | 45000 | 45000 | 44950 | 370 |
| 394 | 20240718 | 122800 | 9084440550 | 44950 | 44950 | 45000 | 44950 | 190 |
| 395 | 20240718 | 122700 | 9075893150 | 45000 | 44950 | 45000 | 44950 | 74 |
| 396 | 20240718 | 122600 | 9072564650 | 44950 | 44950 | 45000 | 44950 | 71 |
| 397 | 20240718 | 122500 | 9069371750 | 45000 | 44950 | 45000 | 44950 | 592 |
| 398 | 20240718 | 122400 | 9042735950 | 44950 | 44950 | 45000 | 44950 | 512 |
| 399 | 20240718 | 122300 | 9019721450 | 44950 | 44950 | 45000 | 44950 | 324 |
| 400 | 20240718 | 122200 | 9005155900 | 44950 | 44950 | 45000 | 44950 | 376 |
| 401 | 20240718 | 122100 | 8988253150 | 45000 | 45000 | 45000 | 44950 | 123 |
| 402 | 20240718 | 122000 | 8982721750 | 45000 | 44950 | 45000 | 44950 | 96 |
| 403 | 20240718 | 121900 | 8978404950 | 45000 | 45000 | 45000 | 44950 | 189 |
| 404 | 20240718 | 121800 | 8969903700 | 45000 | 45000 | 45000 | 44950 | 104 |
| 405 | 20240718 | 121700 | 8965228450 | 44950 | 44950 | 45000 | 44950 | 401 |
| 406 | 20240718 | 121600 | 8947203100 | 44950 | 44950 | 45000 | 44900 | 1083 |
| 407 | 20240718 | 121500 | 8898523950 | 44900 | 44900 | 44950 | 44850 | 1711 |
| 408 | 20240718 | 121400 | 8821700600 | 44900 | 44900 | 44950 | 44900 | 177 |
| 409 | 20240718 | 121300 | 8813751150 | 44900 | 44900 | 44950 | 44900 | 147 |
| 410 | 20240718 | 121200 | 8807150600 | 44900 | 44900 | 44950 | 44900 | 154 |
| 411 | 20240718 | 121100 | 8800235850 | 44900 | 44950 | 44950 | 44900 | 289 |
| 412 | 20240718 | 121000 | 8787256750 | 44900 | 44950 | 44950 | 44900 | 48 |
| 413 | 20240718 | 120900 | 8785101050 | 44950 | 44950 | 44950 | 44900 | 201 |
| 414 | 20240718 | 120800 | 8776071950 | 44950 | 44950 | 44950 | 44900 | 170 |
| 415 | 20240718 | 120700 | 8768431950 | 44950 | 44900 | 44950 | 44900 | 300 |
| 416 | 20240718 | 120600 | 8754954350 | 44950 | 44950 | 45000 | 44900 | 126 |
| 417 | 20240718 | 120500 | 8749292950 | 44900 | 44900 | 45000 | 44900 | 152 |
| 418 | 20240718 | 120400 | 8742467450 | 44950 | 45000 | 45000 | 44950 | 1842 |
| 419 | 20240718 | 120300 | 8659667850 | 45000 | 45000 | 45000 | 45000 | 7 |
| 420 | 20240718 | 120200 | 8659352850 | 44950 | 44950 | 45000 | 44950 | 487 |
| 421 | 20240718 | 120100 | 8637439850 | 45000 | 44950 | 45000 | 44950 | 179 |
| 422 | 20240718 | 120000 | 8629387150 | 45000 | 44950 | 45000 | 44950 | 1033 |
| 423 | 20240718 | 115900 | 8582908650 | 44950 | 45000 | 45000 | 44950 | 186 |
| 424 | 20240718 | 115800 | 8574544200 | 44950 | 44950 | 45000 | 44950 | 90 |
| 425 | 20240718 | 115700 | 8570496250 | 44950 | 45000 | 45000 | 44950 | 317 |
| 426 | 20240718 | 115600 | 8556245250 | 44950 | 45000 | 45000 | 44950 | 131 |
| 427 | 20240718 | 115500 | 8550354500 | 44950 | 44950 | 45000 | 44950 | 62 |
| 428 | 20240718 | 115400 | 8547567200 | 45000 | 45000 | 45000 | 44950 | 72 |
| 429 | 20240718 | 115300 | 8544330450 | 45000 | 45000 | 45000 | 44950 | 108 |
| 430 | 20240718 | 115200 | 8539474550 | 44950 | 44950 | 45000 | 44950 | 252 |
| 431 | 20240718 | 115100 | 8528137250 | 44950 | 45050 | 45050 | 44950 | 1508 |
| 432 | 20240718 | 115000 | 8460278650 | 45050 | 45050 | 45050 | 45000 | 59 |
| 433 | 20240718 | 114900 | 8457623100 | 45050 | 45000 | 45050 | 45000 | 426 |
| 434 | 20240718 | 114800 | 8438448800 | 45050 | 45000 | 45050 | 45000 | 124 |
| 435 | 20240718 | 114700 | 8432868550 | 45000 | 45050 | 45050 | 45000 | 373 |
| 436 | 20240718 | 114600 | 8416067250 | 45050 | 45000 | 45050 | 45000 | 208 |
| 437 | 20240718 | 114500 | 8406706650 | 45050 | 45050 | 45050 | 45000 | 140 |
| 438 | 20240718 | 114400 | 8400402350 | 45000 | 45050 | 45050 | 45000 | 544 |
| 439 | 20240718 | 114300 | 8375902750 | 45050 | 45000 | 45050 | 45000 | 389 |
| 440 | 20240718 | 114200 | 8358395850 | 45000 | 45050 | 45050 | 45000 | 124 |
| 441 | 20240718 | 114100 | 8352811600 | 45050 | 45050 | 45050 | 45050 | 545 |
| 442 | 20240718 | 114000 | 8328259350 | 45000 | 45100 | 45100 | 45000 | 2038 |
| 443 | 20240718 | 113900 | 8236449950 | 45100 | 45100 | 45100 | 45050 | 775 |
| 444 | 20240718 | 113800 | 8201532550 | 45100 | 45100 | 45100 | 45050 | 54 |
| 445 | 20240718 | 113700 | 8199098150 | 45050 | 45000 | 45050 | 44950 | 1755 |
| 446 | 20240718 | 113600 | 8120091500 | 45000 | 45000 | 45000 | 44950 | 175 |
| 447 | 20240718 | 113500 | 8112221250 | 45000 | 45000 | 45000 | 45000 | 45 |
| 448 | 20240718 | 113400 | 8110196250 | 44950 | 45000 | 45000 | 44950 | 58 |
| 449 | 20240718 | 113300 | 8107587000 | 45000 | 45000 | 45000 | 44950 | 80 |
| 450 | 20240718 | 113200 | 8103987650 | 44950 | 44900 | 45000 | 44850 | 2300 |
| 451 | 20240718 | 113100 | 8000648950 | 44950 | 44950 | 44950 | 44900 | 158 |
| 452 | 20240718 | 113000 | 7993552100 | 44950 | 44950 | 44950 | 44900 | 161 |
| 453 | 20240718 | 112900 | 7986320050 | 44950 | 44900 | 44950 | 44900 | 1600 |
| 454 | 20240718 | 112800 | 7914477700 | 44900 | 44950 | 44950 | 44900 | 175 |
| 455 | 20240718 | 112700 | 7906616800 | 44950 | 44950 | 44950 | 44900 | 244 |
| 456 | 20240718 | 112600 | 7895659200 | 44900 | 44950 | 44950 | 44900 | 721 |
| 457 | 20240718 | 112500 | 7863276750 | 44900 | 44950 | 44950 | 44900 | 89 |
| 458 | 20240718 | 112400 | 7859276350 | 44950 | 44950 | 44950 | 44900 | 43 |
| 459 | 20240718 | 112300 | 7857343600 | 44950 | 44900 | 44950 | 44900 | 1167 |
| 460 | 20240718 | 112200 | 7804941250 | 44900 | 44850 | 44900 | 44850 | 82 |
| 461 | 20240718 | 112100 | 7801261450 | 44900 | 44900 | 44900 | 44850 | 653 |
| 462 | 20240718 | 112000 | 7771944250 | 44850 | 44850 | 44850 | 44800 | 1279 |
| 463 | 20240718 | 111900 | 7714582100 | 44800 | 44800 | 44850 | 44800 | 158 |
| 464 | 20240718 | 111800 | 7707503450 | 44850 | 44850 | 44850 | 44800 | 256 |
| 465 | 20240718 | 111700 | 7696029900 | 44800 | 44850 | 44850 | 44800 | 55 |
| 466 | 20240718 | 111600 | 7693563450 | 44850 | 44800 | 44850 | 44800 | 68 |
| 467 | 20240718 | 111500 | 7690515600 | 44850 | 44850 | 44850 | 44800 | 18 |
| 468 | 20240718 | 111400 | 7689708600 | 44850 | 44850 | 44900 | 44850 | 227 |
| 469 | 20240718 | 111300 | 7679527250 | 44850 | 44850 | 44900 | 44800 | 448 |
| 470 | 20240718 | 111200 | 7659434850 | 44850 | 44900 | 44900 | 44850 | 157 |
| 471 | 20240718 | 111100 | 7652392800 | 44900 | 44850 | 44900 | 44850 | 386 |
| 472 | 20240718 | 111000 | 7635080450 | 44900 | 44850 | 44900 | 44850 | 163 |
| 473 | 20240718 | 110900 | 7627769700 | 44850 | 44850 | 44900 | 44850 | 155 |
| 474 | 20240718 | 110800 | 7620817350 | 44900 | 44900 | 44900 | 44800 | 16 |
| 475 | 20240718 | 110700 | 7620099650 | 44900 | 44850 | 44900 | 44850 | 206 |
| 476 | 20240718 | 110600 | 7610860050 | 44850 | 44900 | 44900 | 44850 | 216 |
| 477 | 20240718 | 110500 | 7601171950 | 44850 | 44900 | 44900 | 44850 | 199 |
| 478 | 20240718 | 110400 | 7592246600 | 44850 | 44900 | 44900 | 44850 | 49 |
| 479 | 20240718 | 110300 | 7590048400 | 44900 | 44850 | 44900 | 44850 | 13 |
| 480 | 20240718 | 110200 | 7589465050 | 44850 | 44850 | 44850 | 44850 | 97 |
| 481 | 20240718 | 110100 | 7585114600 | 44850 | 44800 | 44900 | 44800 | 174 |
| 482 | 20240718 | 110000 | 7577315400 | 44900 | 44950 | 44950 | 44800 | 1013 |
| 483 | 20240718 | 105900 | 7531895500 | 44900 | 44700 | 44900 | 44700 | 3107 |
| 484 | 20240718 | 105800 | 7392677300 | 44700 | 44750 | 44750 | 44650 | 1010 |
| 485 | 20240718 | 105700 | 7347537900 | 44750 | 44700 | 44750 | 44650 | 3282 |
| 486 | 20240718 | 105600 | 7200849100 | 44750 | 44750 | 44750 | 44700 | 2356 |
| 487 | 20240718 | 105500 | 7095459850 | 44750 | 44800 | 44800 | 44750 | 89 |
| 488 | 20240718 | 105400 | 7091475350 | 44800 | 44800 | 44800 | 44750 | 102 |
| 489 | 20240718 | 105300 | 7086908000 | 44800 | 44800 | 44800 | 44750 | 137 |
| 490 | 20240718 | 105200 | 7080777150 | 44750 | 44750 | 44750 | 44750 | 275 |
| 491 | 20240718 | 105100 | 7068470900 | 44800 | 44750 | 44800 | 44750 | 598 |
| 492 | 20240718 | 105000 | 7041700550 | 44800 | 44750 | 44800 | 44750 | 75 |
| 493 | 20240718 | 104900 | 7038344250 | 44800 | 44750 | 44800 | 44750 | 134 |
| 494 | 20240718 | 104800 | 7032347700 | 44750 | 44750 | 44800 | 44750 | 211 |
| 495 | 20240718 | 104700 | 7022903750 | 44800 | 44800 | 44800 | 44750 | 219 |
| 496 | 20240718 | 104600 | 7013102850 | 44800 | 44800 | 44850 | 44750 | 676 |
| 497 | 20240718 | 104500 | 6982840100 | 44800 | 44700 | 44950 | 44700 | 4487 |
| 498 | 20240718 | 104400 | 6781830150 | 44750 | 44700 | 44750 | 44700 | 117 |
| 499 | 20240718 | 104300 | 6776600200 | 44700 | 44700 | 44750 | 44700 | 1237 |
| 500 | 20240718 | 104200 | 6721300150 | 44750 | 44750 | 44800 | 44700 | 1638 |
| 501 | 20240718 | 104100 | 6648008000 | 44750 | 44850 | 44850 | 44750 | 2410 |
| 502 | 20240718 | 104000 | 6540040400 | 44800 | 44850 | 44850 | 44800 | 128 |
| 503 | 20240718 | 103900 | 6534303200 | 44850 | 44900 | 44900 | 44850 | 1492 |
| 504 | 20240718 | 103800 | 6467382300 | 44900 | 44950 | 44950 | 44850 | 1429 |
| 505 | 20240718 | 103700 | 6403183650 | 45000 | 44950 | 45000 | 44950 | 65 |
| 506 | 20240718 | 103600 | 6400259900 | 45000 | 45000 | 45050 | 44950 | 819 |
| 507 | 20240718 | 103500 | 6363402950 | 45050 | 45050 | 45050 | 45000 | 686 |
| 508 | 20240718 | 103400 | 6332503300 | 45100 | 45150 | 45150 | 45050 | 891 |
| 509 | 20240718 | 103300 | 6292319550 | 45150 | 45200 | 45200 | 45150 | 1743 |
| 510 | 20240718 | 103200 | 6213574850 | 45200 | 45250 | 45250 | 45200 | 356 |
| 511 | 20240718 | 103100 | 6197475000 | 45250 | 45200 | 45250 | 45200 | 406 |
| 512 | 20240718 | 103000 | 6179115700 | 45200 | 45200 | 45200 | 45150 | 283 |
| 513 | 20240718 | 102900 | 6166325650 | 45200 | 45200 | 45200 | 45150 | 1238 |
| 514 | 20240718 | 102800 | 6110372000 | 45200 | 45200 | 45250 | 45200 | 3002 |
| 515 | 20240718 | 102700 | 5974661500 | 45200 | 45150 | 45200 | 45150 | 235 |
| 516 | 20240718 | 102600 | 5964041100 | 45150 | 45150 | 45150 | 45100 | 190 |
| 517 | 20240718 | 102500 | 5955463850 | 45150 | 45150 | 45150 | 45150 | 277 |
| 518 | 20240718 | 102400 | 5942957300 | 45150 | 45100 | 45150 | 45100 | 873 |
| 519 | 20240718 | 102300 | 5903572850 | 45150 | 45150 | 45150 | 45100 | 299 |
| 520 | 20240718 | 102200 | 5890073500 | 45150 | 45100 | 45150 | 45050 | 525 |
| 521 | 20240718 | 102100 | 5866387000 | 45100 | 45100 | 45100 | 45050 | 1253 |
| 522 | 20240718 | 102000 | 5809889450 | 45100 | 45150 | 45150 | 45100 | 31 |
| 523 | 20240718 | 101900 | 5808491200 | 45100 | 45050 | 45100 | 45000 | 337 |
| 524 | 20240718 | 101800 | 5793304800 | 45050 | 45100 | 45150 | 45050 | 1840 |
| 525 | 20240718 | 101700 | 5710374000 | 45100 | 45100 | 45150 | 45100 | 1605 |
| 526 | 20240718 | 101600 | 5637967600 | 45050 | 45000 | 45100 | 45000 | 297 |
| 527 | 20240718 | 101500 | 5624587950 | 45050 | 45000 | 45050 | 45000 | 293 |
| 528 | 20240718 | 101400 | 5611394900 | 45000 | 45000 | 45000 | 45000 | 208 |
| 529 | 20240718 | 101300 | 5602034900 | 45000 | 44950 | 45000 | 44950 | 259 |
| 530 | 20240718 | 101200 | 5590381700 | 44950 | 44900 | 44950 | 44900 | 454 |
| 531 | 20240718 | 101100 | 5569976300 | 44950 | 44900 | 44950 | 44900 | 1143 |
| 532 | 20240718 | 101000 | 5518625900 | 44900 | 45050 | 45100 | 44900 | 1472 |
| 533 | 20240718 | 100900 | 5452403250 | 45050 | 45050 | 45100 | 45000 | 4695 |
| 534 | 20240718 | 100800 | 5240803100 | 45050 | 45050 | 45050 | 45000 | 96 |
| 535 | 20240718 | 100700 | 5236479200 | 45050 | 45000 | 45050 | 45000 | 868 |
| 536 | 20240718 | 100600 | 5197411450 | 45000 | 44950 | 45000 | 44900 | 310 |
| 537 | 20240718 | 100500 | 5183474450 | 44900 | 44900 | 44950 | 44900 | 474 |
| 538 | 20240718 | 100400 | 5162169650 | 44950 | 44900 | 44950 | 44900 | 341 |
| 539 | 20240718 | 100300 | 5146841750 | 44900 | 44950 | 45000 | 44900 | 780 |
| 540 | 20240718 | 100200 | 5111791350 | 44950 | 44950 | 44950 | 44900 | 336 |
| 541 | 20240718 | 100100 | 5096695500 | 44950 | 45000 | 45000 | 44900 | 969 |
| 542 | 20240718 | 100000 | 5053136850 | 45000 | 45100 | 45100 | 44950 | 2759 |
| 543 | 20240718 | 095900 | 4928891700 | 45050 | 45000 | 45100 | 45000 | 724 |
| 544 | 20240718 | 095800 | 4896278250 | 45000 | 45050 | 45050 | 45000 | 394 |
| 545 | 20240718 | 095700 | 4878530200 | 45050 | 45050 | 45050 | 45000 | 343 |
| 546 | 20240718 | 095600 | 4863084150 | 45000 | 45000 | 45050 | 45000 | 621 |
| 547 | 20240718 | 095500 | 4835127800 | 45000 | 45000 | 45050 | 45000 | 1401 |
| 548 | 20240718 | 095400 | 4772062800 | 45000 | 45000 | 45000 | 44950 | 1250 |
| 549 | 20240718 | 095300 | 4715813350 | 44950 | 45000 | 45000 | 44950 | 659 |
| 550 | 20240718 | 095200 | 4686173350 | 44950 | 44900 | 45000 | 44900 | 754 |
| 551 | 20240718 | 095100 | 4652280350 | 44950 | 44950 | 44950 | 44900 | 268 |
| 552 | 20240718 | 095000 | 4640233850 | 44950 | 44950 | 44950 | 44900 | 1540 |
| 553 | 20240718 | 094900 | 4571087650 | 44950 | 44800 | 44950 | 44800 | 1605 |
| 554 | 20240718 | 094800 | 4499095950 | 44850 | 44900 | 44900 | 44850 | 840 |
| 555 | 20240718 | 094700 | 4461421800 | 44900 | 44900 | 44900 | 44850 | 465 |
| 556 | 20240718 | 094600 | 4440543450 | 44900 | 44850 | 44900 | 44800 | 557 |
| 557 | 20240718 | 094500 | 4415553600 | 44850 | 44900 | 44950 | 44850 | 501 |
| 558 | 20240718 | 094400 | 4393059850 | 44950 | 44900 | 44950 | 44850 | 5743 |
| 559 | 20240718 | 094300 | 4135349150 | 44950 | 44850 | 44950 | 44850 | 785 |
| 560 | 20240718 | 094200 | 4100099350 | 44900 | 44900 | 44900 | 44850 | 763 |
| 561 | 20240718 | 094100 | 4065844850 | 44900 | 44850 | 44900 | 44850 | 1007 |
| 562 | 20240718 | 094000 | 4020664500 | 44850 | 44800 | 44850 | 44800 | 456 |
| 563 | 20240718 | 093900 | 4000222100 | 44800 | 44850 | 44850 | 44750 | 929 |
| 564 | 20240718 | 093800 | 3958603600 | 44800 | 44850 | 44850 | 44800 | 240 |
| 565 | 20240718 | 093700 | 3947842650 | 44850 | 44900 | 44900 | 44800 | 1797 |
| 566 | 20240718 | 093600 | 3867179900 | 44850 | 44850 | 44850 | 44700 | 3871 |
| 567 | 20240718 | 093500 | 3693943700 | 44800 | 44750 | 44850 | 44750 | 6623 |
| 568 | 20240718 | 093400 | 3397515450 | 44750 | 44750 | 44750 | 44700 | 1235 |
| 569 | 20240718 | 093300 | 3342266050 | 44700 | 44800 | 44800 | 44700 | 1495 |
| 570 | 20240718 | 093200 | 3275364700 | 44800 | 44800 | 44800 | 44750 | 1205 |
| 571 | 20240718 | 093100 | 3221419150 | 44750 | 44750 | 44800 | 44750 | 1543 |
| 572 | 20240718 | 093000 | 3152341800 | 44750 | 44850 | 44850 | 44750 | 1204 |
| 573 | 20240718 | 092900 | 3098407350 | 44850 | 44800 | 44850 | 44800 | 401 |
| 574 | 20240718 | 092800 | 3080435600 | 44800 | 44850 | 44850 | 44750 | 944 |
| 575 | 20240718 | 092700 | 3038143950 | 44850 | 44750 | 44850 | 44750 | 3890 |
| 576 | 20240718 | 092600 | 2863835150 | 44750 | 44750 | 44750 | 44700 | 352 |
| 577 | 20240718 | 092500 | 2848085250 | 44800 | 44850 | 44850 | 44750 | 2619 |
| 578 | 20240718 | 092400 | 2730833800 | 44800 | 44850 | 44900 | 44800 | 606 |
| 579 | 20240718 | 092300 | 2703651750 | 44900 | 44950 | 44950 | 44850 | 556 |
| 580 | 20240718 | 092200 | 2678694500 | 44950 | 44900 | 44950 | 44850 | 968 |
| 581 | 20240718 | 092100 | 2635205150 | 44900 | 45050 | 45050 | 44800 | 2977 |
| 582 | 20240718 | 092000 | 2501374900 | 45100 | 45150 | 45150 | 45050 | 503 |
| 583 | 20240718 | 091900 | 2478687950 | 45150 | 45100 | 45200 | 45050 | 1401 |
| 584 | 20240718 | 091800 | 2415467750 | 45100 | 44900 | 45100 | 44850 | 6814 |
| 585 | 20240718 | 091700 | 2109143200 | 44850 | 44850 | 44900 | 44800 | 476 |
| 586 | 20240718 | 091600 | 2087791550 | 44800 | 44850 | 44900 | 44800 | 706 |
| 587 | 20240718 | 091500 | 2056126100 | 44850 | 44700 | 44850 | 44700 | 6079 |
| 588 | 20240718 | 091400 | 1784064000 | 44700 | 44750 | 44750 | 44700 | 423 |
| 589 | 20240718 | 091300 | 1765152250 | 44700 | 44750 | 44800 | 44650 | 1146 |
| 590 | 20240718 | 091200 | 1713895950 | 44800 | 44700 | 44850 | 44600 | 4556 |
| 591 | 20240718 | 091100 | 1510160650 | 44750 | 44750 | 44800 | 44700 | 1424 |
| 592 | 20240718 | 091000 | 1446445550 | 44800 | 44800 | 44800 | 44750 | 474 |
| 593 | 20240718 | 090900 | 1425224850 | 44800 | 44750 | 44800 | 44750 | 1600 |
| 594 | 20240718 | 090800 | 1353570900 | 44750 | 44800 | 44850 | 44750 | 1884 |
| 595 | 20240718 | 090700 | 1269173050 | 44850 | 44800 | 44850 | 44800 | 2054 |
| 596 | 20240718 | 090600 | 1177091400 | 44800 | 44950 | 44950 | 44800 | 1842 |
| 597 | 20240718 | 090500 | 1094399800 | 44900 | 45000 | 45050 | 44800 | 2334 |
| 598 | 20240718 | 090400 | 989421750 | 45000 | 45000 | 45050 | 45000 | 506 |
| 599 | 20240718 | 090300 | 966642250 | 45000 | 45100 | 45150 | 44950 | 1290 |
| 600 | 20240718 | 090200 | 908508450 | 45100 | 44800 | 45150 | 44750 | 6725 |
| 601 | 20240718 | 090100 | 606156400 | 44800 | 44900 | 44900 | 44600 | 4889 |
| 602 | 20240718 | 090000 | 387432600 | 44850 | 44950 | 44950 | 44800 | 8615 |