32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 184900 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 25595 |
| 3 | 20240719 | 184800 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 4 | 20240719 | 184700 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 5 | 20240719 | 184600 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 6 | 20240719 | 184500 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 7 | 20240719 | 184400 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 8 | 20240719 | 184300 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 9 | 20240719 | 184200 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 10 | 20240719 | 184100 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 11 | 20240719 | 184000 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 12 | 20240719 | 183900 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 13 | 20240719 | 183800 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 14 | 20240719 | 183700 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 15 | 20240719 | 183600 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 16 | 20240719 | 183500 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 17 | 20240719 | 183400 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 18 | 20240719 | 183300 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 19 | 20240719 | 183200 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 20 | 20240719 | 183100 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 21 | 20240719 | 183000 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 22 | 20240719 | 182900 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 23 | 20240719 | 182800 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 24 | 20240719 | 182700 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 25 | 20240719 | 182600 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 26 | 20240719 | 182500 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 27 | 20240719 | 182400 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 28 | 20240719 | 182300 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 29 | 20240719 | 182200 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 30 | 20240719 | 182100 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 31 | 20240719 | 182000 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 32 | 20240719 | 181900 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 25595 |
| 33 | 20240719 | 181800 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 34 | 20240719 | 181700 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 35 | 20240719 | 181600 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 36 | 20240719 | 181500 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 37 | 20240719 | 181400 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 38 | 20240719 | 181300 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 39 | 20240719 | 181200 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 40 | 20240719 | 181100 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 41 | 20240719 | 181000 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 42 | 20240719 | 180900 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 43 | 20240719 | 180800 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 44 | 20240719 | 180700 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 45 | 20240719 | 180600 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 46 | 20240719 | 180500 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 47 | 20240719 | 180400 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 48 | 20240719 | 180300 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 49 | 20240719 | 180200 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 50 | 20240719 | 180100 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 51 | 20240719 | 180000 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 52 | 20240719 | 175900 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 53 | 20240719 | 175800 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 54 | 20240719 | 175700 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 55 | 20240719 | 175600 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 56 | 20240719 | 175500 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 57 | 20240719 | 175400 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 58 | 20240719 | 175300 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 59 | 20240719 | 175200 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 60 | 20240719 | 175100 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 61 | 20240719 | 175000 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 62 | 20240719 | 174900 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 25595 |
| 63 | 20240719 | 174800 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 64 | 20240719 | 174700 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 65 | 20240719 | 174600 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 66 | 20240719 | 174500 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 67 | 20240719 | 174400 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 68 | 20240719 | 174300 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 69 | 20240719 | 174200 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 70 | 20240719 | 174100 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 71 | 20240719 | 174000 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 72 | 20240719 | 173900 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 73 | 20240719 | 173800 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 74 | 20240719 | 173700 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 75 | 20240719 | 173600 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 76 | 20240719 | 173500 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 77 | 20240719 | 173400 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 78 | 20240719 | 173300 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 79 | 20240719 | 173200 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 80 | 20240719 | 173100 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 81 | 20240719 | 173000 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 82 | 20240719 | 172900 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 83 | 20240719 | 172800 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 84 | 20240719 | 172700 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 85 | 20240719 | 172600 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 86 | 20240719 | 172500 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 87 | 20240719 | 172400 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 88 | 20240719 | 172300 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 89 | 20240719 | 172200 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 90 | 20240719 | 172100 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 91 | 20240719 | 172000 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 92 | 20240719 | 171900 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 25595 |
| 93 | 20240719 | 171800 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 94 | 20240719 | 171700 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 95 | 20240719 | 171600 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 96 | 20240719 | 171500 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 97 | 20240719 | 171400 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 98 | 20240719 | 171300 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 99 | 20240719 | 171200 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 100 | 20240719 | 171100 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 101 | 20240719 | 171000 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 102 | 20240719 | 170900 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 103 | 20240719 | 170800 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 104 | 20240719 | 170700 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 105 | 20240719 | 170600 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 106 | 20240719 | 170500 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 107 | 20240719 | 170400 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 108 | 20240719 | 170300 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 109 | 20240719 | 170200 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 110 | 20240719 | 170100 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 111 | 20240719 | 170000 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 112 | 20240719 | 165900 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 113 | 20240719 | 165800 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 114 | 20240719 | 165700 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 115 | 20240719 | 165600 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 116 | 20240719 | 165500 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 117 | 20240719 | 165400 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 118 | 20240719 | 165300 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 119 | 20240719 | 165200 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 120 | 20240719 | 165100 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 121 | 20240719 | 165000 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 122 | 20240719 | 164900 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 25595 |
| 123 | 20240719 | 164800 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 124 | 20240719 | 164700 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 125 | 20240719 | 164600 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 126 | 20240719 | 164500 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 127 | 20240719 | 164400 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 128 | 20240719 | 164300 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 129 | 20240719 | 164200 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 130 | 20240719 | 164100 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 131 | 20240719 | 164000 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 132 | 20240719 | 163900 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 133 | 20240719 | 163800 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 134 | 20240719 | 163700 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 135 | 20240719 | 163600 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 136 | 20240719 | 163500 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 137 | 20240719 | 163400 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 138 | 20240719 | 163300 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 139 | 20240719 | 163200 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 140 | 20240719 | 163100 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 141 | 20240719 | 163000 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 142 | 20240719 | 162900 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 143 | 20240719 | 162800 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 144 | 20240719 | 162700 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 145 | 20240719 | 162600 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 146 | 20240719 | 162500 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 147 | 20240719 | 162400 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 148 | 20240719 | 162300 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 149 | 20240719 | 162200 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 150 | 20240719 | 162100 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 151 | 20240719 | 162000 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 152 | 20240719 | 161900 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 25595 |
| 153 | 20240719 | 161800 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 154 | 20240719 | 161700 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 155 | 20240719 | 161600 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 156 | 20240719 | 161500 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 157 | 20240719 | 161400 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 158 | 20240719 | 161300 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 159 | 20240719 | 161200 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 160 | 20240719 | 161100 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 161 | 20240719 | 161000 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 162 | 20240719 | 160900 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 163 | 20240719 | 160800 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 164 | 20240719 | 160700 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 165 | 20240719 | 160600 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 166 | 20240719 | 160500 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 167 | 20240719 | 160400 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 168 | 20240719 | 160300 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 169 | 20240719 | 160200 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 170 | 20240719 | 160100 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 171 | 20240719 | 160000 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 172 | 20240719 | 155900 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 173 | 20240719 | 155800 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 174 | 20240719 | 155700 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 175 | 20240719 | 155600 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 176 | 20240719 | 155500 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 177 | 20240719 | 155400 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 178 | 20240719 | 155300 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 179 | 20240719 | 155200 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 180 | 20240719 | 155100 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 181 | 20240719 | 155000 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 182 | 20240719 | 154900 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 25595 |
| 183 | 20240719 | 154800 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 184 | 20240719 | 154700 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 185 | 20240719 | 154600 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 186 | 20240719 | 154500 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 187 | 20240719 | 154400 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 188 | 20240719 | 154300 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 189 | 20240719 | 154200 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 190 | 20240719 | 154100 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 191 | 20240719 | 154000 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 192 | 20240719 | 153900 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 193 | 20240719 | 153800 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 194 | 20240719 | 153700 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 195 | 20240719 | 153600 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 196 | 20240719 | 153500 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 197 | 20240719 | 153400 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 198 | 20240719 | 153300 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 199 | 20240719 | 153200 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 200 | 20240719 | 153100 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 0 |
| 201 | 20240719 | 153000 | 57298256300 | 48850 | 48850 | 48850 | 48850 | 25595 |
| 202 | 20240719 | 152900 | 56047940550 | 49000 | 49000 | 49000 | 49000 | 0 |
| 203 | 20240719 | 152800 | 56047940550 | 49000 | 49000 | 49000 | 49000 | 0 |
| 204 | 20240719 | 152700 | 56047940550 | 49000 | 49000 | 49000 | 49000 | 0 |
| 205 | 20240719 | 152600 | 56047940550 | 49000 | 49000 | 49000 | 49000 | 0 |
| 206 | 20240719 | 152500 | 56047940550 | 49000 | 49000 | 49000 | 49000 | 0 |
| 207 | 20240719 | 152400 | 56047940550 | 49000 | 49000 | 49000 | 49000 | 0 |
| 208 | 20240719 | 152300 | 56047940550 | 49000 | 49000 | 49000 | 49000 | 0 |
| 209 | 20240719 | 152200 | 56047940550 | 49000 | 49000 | 49000 | 49000 | 0 |
| 210 | 20240719 | 152100 | 56047940550 | 49000 | 49000 | 49000 | 49000 | 0 |
| 211 | 20240719 | 152000 | 56047940550 | 49000 | 49000 | 49000 | 49000 | 0 |
| 212 | 20240719 | 151900 | 56047940550 | 49000 | 49000 | 49000 | 48950 | 2908 |
| 213 | 20240719 | 151800 | 55905553450 | 48950 | 49050 | 49050 | 48950 | 4418 |
| 214 | 20240719 | 151700 | 55689115700 | 49050 | 48950 | 49050 | 48900 | 5553 |
| 215 | 20240719 | 151600 | 55417183250 | 49000 | 49000 | 49000 | 48900 | 3238 |
| 216 | 20240719 | 151500 | 55258573850 | 48950 | 49000 | 49000 | 48900 | 4186 |
| 217 | 20240719 | 151400 | 55053722400 | 49000 | 48950 | 49050 | 48900 | 4913 |
| 218 | 20240719 | 151300 | 54813139950 | 48950 | 48950 | 48950 | 48900 | 5589 |
| 219 | 20240719 | 151200 | 54539773800 | 48900 | 48900 | 48950 | 48900 | 2114 |
| 220 | 20240719 | 151100 | 54436356200 | 48950 | 49000 | 49000 | 48900 | 5373 |
| 221 | 20240719 | 151000 | 54173402400 | 49000 | 49050 | 49050 | 48950 | 3094 |
| 222 | 20240719 | 150900 | 54021845750 | 49000 | 49050 | 49100 | 49000 | 3370 |
| 223 | 20240719 | 150800 | 53856646550 | 49050 | 49000 | 49100 | 49000 | 2115 |
| 224 | 20240719 | 150700 | 53752958100 | 49050 | 49100 | 49100 | 49000 | 2132 |
| 225 | 20240719 | 150600 | 53648398750 | 49100 | 49100 | 49150 | 49050 | 2081 |
| 226 | 20240719 | 150500 | 53546227500 | 49100 | 49100 | 49150 | 49000 | 2534 |
| 227 | 20240719 | 150400 | 53421961800 | 49100 | 49000 | 49100 | 49000 | 1962 |
| 228 | 20240719 | 150300 | 53325759600 | 49000 | 49100 | 49150 | 49000 | 1979 |
| 229 | 20240719 | 150200 | 53228731300 | 49100 | 49000 | 49100 | 48950 | 2542 |
| 230 | 20240719 | 150100 | 53104083650 | 49050 | 49050 | 49100 | 48950 | 3090 |
| 231 | 20240719 | 150000 | 52952542550 | 49100 | 49000 | 49100 | 48950 | 2200 |
| 232 | 20240719 | 145900 | 52844675300 | 49000 | 49000 | 49050 | 48950 | 2690 |
| 233 | 20240719 | 145800 | 52712869300 | 49000 | 49000 | 49050 | 48950 | 2509 |
| 234 | 20240719 | 145700 | 52589920000 | 48950 | 49000 | 49050 | 48950 | 2518 |
| 235 | 20240719 | 145600 | 52466562400 | 49000 | 48950 | 49050 | 48950 | 1962 |
| 236 | 20240719 | 145500 | 52370435850 | 49000 | 48900 | 49050 | 48850 | 5314 |
| 237 | 20240719 | 145400 | 52110323350 | 48900 | 48900 | 48950 | 48850 | 2389 |
| 238 | 20240719 | 145300 | 51993518550 | 48900 | 48950 | 48950 | 48850 | 2808 |
| 239 | 20240719 | 145200 | 51856207550 | 48900 | 48900 | 49000 | 48850 | 4607 |
| 240 | 20240719 | 145100 | 51630837500 | 48950 | 48950 | 49000 | 48900 | 3296 |
| 241 | 20240719 | 145000 | 51469520350 | 48950 | 48950 | 49000 | 48900 | 1922 |
| 242 | 20240719 | 144900 | 51375442250 | 48950 | 49050 | 49050 | 48950 | 10579 |
| 243 | 20240719 | 144800 | 50857368750 | 49000 | 49000 | 49100 | 49000 | 2593 |
| 244 | 20240719 | 144700 | 50730231700 | 49050 | 49050 | 49100 | 49000 | 2281 |
| 245 | 20240719 | 144600 | 50618385650 | 49050 | 49050 | 49150 | 49000 | 1471 |
| 246 | 20240719 | 144500 | 50546202250 | 49100 | 49100 | 49100 | 49000 | 2490 |
| 247 | 20240719 | 144400 | 50424061000 | 49100 | 49050 | 49100 | 49000 | 6833 |
| 248 | 20240719 | 144300 | 50089165500 | 49000 | 49100 | 49100 | 49000 | 2052 |
| 249 | 20240719 | 144200 | 49988497050 | 49100 | 49050 | 49150 | 49050 | 1576 |
| 250 | 20240719 | 144100 | 49911144150 | 49050 | 49100 | 49150 | 49050 | 2328 |
| 251 | 20240719 | 144000 | 49796909800 | 49100 | 49050 | 49100 | 49000 | 2629 |
| 252 | 20240719 | 143900 | 49667984100 | 49050 | 49100 | 49100 | 49000 | 1616 |
| 253 | 20240719 | 143800 | 49588727900 | 49050 | 49150 | 49150 | 49000 | 1913 |
| 254 | 20240719 | 143700 | 49494873600 | 49150 | 49100 | 49150 | 49050 | 1846 |
| 255 | 20240719 | 143600 | 49404261350 | 49100 | 49100 | 49100 | 49050 | 2564 |
| 256 | 20240719 | 143500 | 49278423850 | 49100 | 49100 | 49150 | 49050 | 1618 |
| 257 | 20240719 | 143400 | 49198984400 | 49100 | 49100 | 49200 | 49050 | 2987 |
| 258 | 20240719 | 143300 | 49052336400 | 49050 | 49050 | 49150 | 49000 | 3517 |
| 259 | 20240719 | 143200 | 48879861150 | 49050 | 49050 | 49100 | 49000 | 2406 |
| 260 | 20240719 | 143100 | 48761910200 | 49050 | 49100 | 49150 | 49000 | 2887 |
| 261 | 20240719 | 143000 | 48620323150 | 49100 | 49050 | 49150 | 49000 | 2765 |
| 262 | 20240719 | 142900 | 48484653900 | 49050 | 49100 | 49100 | 49000 | 3032 |
| 263 | 20240719 | 142800 | 48336003000 | 49100 | 49100 | 49200 | 49050 | 4950 |
| 264 | 20240719 | 142700 | 48093157950 | 49050 | 49100 | 49200 | 49050 | 1754 |
| 265 | 20240719 | 142600 | 48007046050 | 49150 | 49200 | 49200 | 49100 | 1751 |
| 266 | 20240719 | 142500 | 47921032100 | 49150 | 49150 | 49200 | 49100 | 1541 |
| 267 | 20240719 | 142400 | 47845300550 | 49150 | 49150 | 49200 | 49100 | 2429 |
| 268 | 20240719 | 142300 | 47725966400 | 49150 | 49150 | 49200 | 49100 | 1734 |
| 269 | 20240719 | 142200 | 47640767950 | 49150 | 49200 | 49250 | 49100 | 1788 |
| 270 | 20240719 | 142100 | 47552879100 | 49200 | 49100 | 49200 | 49100 | 1856 |
| 271 | 20240719 | 142000 | 47461681550 | 49100 | 49200 | 49200 | 49100 | 3952 |
| 272 | 20240719 | 141900 | 47267596000 | 49150 | 49200 | 49200 | 49150 | 1837 |
| 273 | 20240719 | 141800 | 47177290150 | 49150 | 49250 | 49250 | 49150 | 2408 |
| 274 | 20240719 | 141700 | 47058793050 | 49200 | 49300 | 49300 | 49200 | 1610 |
| 275 | 20240719 | 141600 | 46979520800 | 49300 | 49350 | 49350 | 49250 | 2305 |
| 276 | 20240719 | 141500 | 46865893300 | 49300 | 49300 | 49350 | 49300 | 2370 |
| 277 | 20240719 | 141400 | 46749030250 | 49300 | 49300 | 49400 | 49250 | 3280 |
| 278 | 20240719 | 141300 | 46587345500 | 49300 | 49400 | 49450 | 49250 | 11514 |
| 279 | 20240719 | 141200 | 46019564300 | 49400 | 49450 | 49450 | 49400 | 2195 |
| 280 | 20240719 | 141100 | 45911112550 | 49450 | 49500 | 49500 | 49400 | 1246 |
| 281 | 20240719 | 141000 | 45849515850 | 49450 | 49500 | 49500 | 49450 | 514 |
| 282 | 20240719 | 140900 | 45824083950 | 49450 | 49450 | 49500 | 49450 | 241 |
| 283 | 20240719 | 140800 | 45812155800 | 49450 | 49500 | 49500 | 49450 | 399 |
| 284 | 20240719 | 140700 | 45792413050 | 49450 | 49450 | 49500 | 49450 | 845 |
| 285 | 20240719 | 140600 | 45750598250 | 49500 | 49450 | 49500 | 49400 | 495 |
| 286 | 20240719 | 140500 | 45726111650 | 49450 | 49400 | 49450 | 49350 | 3697 |
| 287 | 20240719 | 140400 | 45543479200 | 49400 | 49400 | 49400 | 49350 | 161 |
| 288 | 20240719 | 140300 | 45535526250 | 49350 | 49400 | 49450 | 49350 | 1390 |
| 289 | 20240719 | 140200 | 45466857500 | 49400 | 49450 | 49450 | 49400 | 482 |
| 290 | 20240719 | 140100 | 45443025000 | 49400 | 49450 | 49500 | 49400 | 511 |
| 291 | 20240719 | 140000 | 45417757300 | 49500 | 49450 | 49500 | 49400 | 184 |
| 292 | 20240719 | 135900 | 45408657100 | 49500 | 49450 | 49500 | 49400 | 602 |
| 293 | 20240719 | 135800 | 45378888450 | 49400 | 49450 | 49500 | 49400 | 692 |
| 294 | 20240719 | 135700 | 45344671000 | 49450 | 49450 | 49450 | 49400 | 927 |
| 295 | 20240719 | 135600 | 45298866700 | 49450 | 49450 | 49450 | 49350 | 265 |
| 296 | 20240719 | 135500 | 45285771250 | 49450 | 49450 | 49450 | 49400 | 373 |
| 297 | 20240719 | 135400 | 45267335250 | 49400 | 49450 | 49500 | 49350 | 831 |
| 298 | 20240719 | 135300 | 45226288750 | 49450 | 49400 | 49450 | 49400 | 1269 |
| 299 | 20240719 | 135200 | 45163587200 | 49400 | 49500 | 49500 | 49400 | 1858 |
| 300 | 20240719 | 135100 | 45071706200 | 49450 | 49500 | 49500 | 49450 | 462 |
| 301 | 20240719 | 135000 | 45048838200 | 49500 | 49500 | 49500 | 49450 | 384 |
| 302 | 20240719 | 134900 | 45029844150 | 49500 | 49500 | 49500 | 49450 | 907 |
| 303 | 20240719 | 134800 | 44984980550 | 49500 | 49550 | 49550 | 49450 | 742 |
| 304 | 20240719 | 134700 | 44948251750 | 49500 | 49500 | 49550 | 49450 | 301 |
| 305 | 20240719 | 134600 | 44933352550 | 49500 | 49500 | 49500 | 49450 | 261 |
| 306 | 20240719 | 134500 | 44920436250 | 49500 | 49550 | 49550 | 49500 | 1440 |
| 307 | 20240719 | 134400 | 44849148500 | 49550 | 49550 | 49550 | 49500 | 663 |
| 308 | 20240719 | 134300 | 44816300300 | 49550 | 49550 | 49550 | 49500 | 717 |
| 309 | 20240719 | 134200 | 44780778900 | 49550 | 49600 | 49600 | 49500 | 735 |
| 310 | 20240719 | 134100 | 44744360900 | 49550 | 49550 | 49600 | 49500 | 942 |
| 311 | 20240719 | 134000 | 44697692550 | 49500 | 49550 | 49550 | 49500 | 335 |
| 312 | 20240719 | 133900 | 44681099550 | 49550 | 49600 | 49600 | 49550 | 1388 |
| 313 | 20240719 | 133800 | 44612306900 | 49550 | 49600 | 49600 | 49550 | 272 |
| 314 | 20240719 | 133700 | 44598819400 | 49600 | 49550 | 49600 | 49550 | 647 |
| 315 | 20240719 | 133600 | 44566745050 | 49600 | 49550 | 49650 | 49500 | 1661 |
| 316 | 20240719 | 133500 | 44484355200 | 49500 | 49500 | 49550 | 49500 | 831 |
| 317 | 20240719 | 133400 | 44443182150 | 49550 | 49500 | 49550 | 49500 | 531 |
| 318 | 20240719 | 133300 | 44416874500 | 49550 | 49550 | 49550 | 49500 | 616 |
| 319 | 20240719 | 133200 | 44386366950 | 49550 | 49550 | 49550 | 49500 | 678 |
| 320 | 20240719 | 133100 | 44352774000 | 49550 | 49550 | 49550 | 49500 | 770 |
| 321 | 20240719 | 133000 | 44314642550 | 49550 | 49500 | 49550 | 49450 | 1510 |
| 322 | 20240719 | 132900 | 44239891800 | 49500 | 49500 | 49550 | 49450 | 3712 |
| 323 | 20240719 | 132800 | 44056148000 | 49500 | 49450 | 49500 | 49400 | 471 |
| 324 | 20240719 | 132700 | 44032857400 | 49400 | 49400 | 49450 | 49350 | 167 |
| 325 | 20240719 | 132600 | 44024606600 | 49350 | 49300 | 49400 | 49250 | 3286 |
| 326 | 20240719 | 132500 | 43862603750 | 49250 | 49250 | 49300 | 49250 | 647 |
| 327 | 20240719 | 132400 | 43830734800 | 49250 | 49300 | 49300 | 49250 | 590 |
| 328 | 20240719 | 132300 | 43801668250 | 49250 | 49300 | 49300 | 49250 | 273 |
| 329 | 20240719 | 132200 | 43788218650 | 49250 | 49250 | 49300 | 49250 | 678 |
| 330 | 20240719 | 132100 | 43754808400 | 49250 | 49300 | 49300 | 49250 | 300 |
| 331 | 20240719 | 132000 | 43740026900 | 49300 | 49300 | 49300 | 49250 | 109 |
| 332 | 20240719 | 131900 | 43734653650 | 49300 | 49300 | 49350 | 49250 | 1690 |
| 333 | 20240719 | 131800 | 43651341500 | 49300 | 49400 | 49500 | 49300 | 1670 |
| 334 | 20240719 | 131700 | 43568835200 | 49450 | 49450 | 49500 | 49450 | 2002 |
| 335 | 20240719 | 131600 | 43469824500 | 49450 | 49400 | 49500 | 49400 | 1341 |
| 336 | 20240719 | 131500 | 43403513950 | 49450 | 49450 | 49500 | 49400 | 709 |
| 337 | 20240719 | 131400 | 43368453300 | 49450 | 49250 | 49450 | 49250 | 4207 |
| 338 | 20240719 | 131300 | 43160891050 | 49300 | 49350 | 49350 | 49300 | 581 |
| 339 | 20240719 | 131200 | 43132244200 | 49350 | 49300 | 49350 | 49300 | 219 |
| 340 | 20240719 | 131100 | 43121441500 | 49300 | 49300 | 49350 | 49250 | 484 |
| 341 | 20240719 | 131000 | 43097579150 | 49300 | 49300 | 49350 | 49300 | 588 |
| 342 | 20240719 | 130900 | 43068587400 | 49350 | 49350 | 49350 | 49300 | 495 |
| 343 | 20240719 | 130800 | 43044180450 | 49300 | 49300 | 49350 | 49200 | 577 |
| 344 | 20240719 | 130700 | 43015728100 | 49250 | 49300 | 49300 | 49200 | 1774 |
| 345 | 20240719 | 130600 | 42928380050 | 49250 | 49300 | 49300 | 49250 | 2623 |
| 346 | 20240719 | 130500 | 42799175700 | 49300 | 49300 | 49350 | 49300 | 4571 |
| 347 | 20240719 | 130400 | 42573814050 | 49300 | 49350 | 49350 | 49300 | 588 |
| 348 | 20240719 | 130300 | 42544799100 | 49350 | 49350 | 49350 | 49300 | 442 |
| 349 | 20240719 | 130200 | 42522995200 | 49300 | 49350 | 49350 | 49300 | 222 |
| 350 | 20240719 | 130100 | 42512045450 | 49350 | 49400 | 49450 | 49300 | 727 |
| 351 | 20240719 | 130000 | 42476150100 | 49400 | 49500 | 49500 | 49350 | 1122 |
| 352 | 20240719 | 125900 | 42420706400 | 49500 | 49400 | 49500 | 49400 | 2624 |
| 353 | 20240719 | 125800 | 42290955400 | 49450 | 49350 | 49450 | 49350 | 606 |
| 354 | 20240719 | 125700 | 42261013500 | 49350 | 49350 | 49400 | 49350 | 267 |
| 355 | 20240719 | 125600 | 42247826500 | 49400 | 49400 | 49400 | 49350 | 514 |
| 356 | 20240719 | 125500 | 42222439600 | 49350 | 49350 | 49350 | 49300 | 2311 |
| 357 | 20240719 | 125400 | 42108439300 | 49350 | 49300 | 49400 | 49200 | 4321 |
| 358 | 20240719 | 125300 | 41895270650 | 49300 | 49150 | 49300 | 49150 | 1609 |
| 359 | 20240719 | 125200 | 41815996700 | 49150 | 49200 | 49200 | 49050 | 548 |
| 360 | 20240719 | 125100 | 41789045950 | 49200 | 49150 | 49200 | 49050 | 3126 |
| 361 | 20240719 | 125000 | 41635629550 | 49100 | 49150 | 49200 | 49100 | 543 |
| 362 | 20240719 | 124900 | 41608953350 | 49100 | 49200 | 49200 | 49100 | 328 |
| 363 | 20240719 | 124800 | 41592837650 | 49200 | 49100 | 49200 | 49050 | 1456 |
| 364 | 20240719 | 124700 | 41521328500 | 49050 | 49100 | 49100 | 49050 | 857 |
| 365 | 20240719 | 124600 | 41479280900 | 49100 | 49150 | 49150 | 49050 | 357 |
| 366 | 20240719 | 124500 | 41461761800 | 49000 | 49150 | 49150 | 49000 | 4944 |
| 367 | 20240719 | 124400 | 41219153900 | 49150 | 49100 | 49150 | 49100 | 379 |
| 368 | 20240719 | 124300 | 41200529250 | 49100 | 49200 | 49200 | 49100 | 2895 |
| 369 | 20240719 | 124200 | 41058302750 | 49200 | 49150 | 49200 | 49100 | 340 |
| 370 | 20240719 | 124100 | 41041586950 | 49100 | 49100 | 49150 | 49100 | 502 |
| 371 | 20240719 | 124000 | 41016927550 | 49150 | 49150 | 49150 | 49100 | 454 |
| 372 | 20240719 | 123900 | 40994619750 | 49150 | 49150 | 49150 | 49100 | 311 |
| 373 | 20240719 | 123800 | 40979337000 | 49100 | 49100 | 49150 | 49050 | 376 |
| 374 | 20240719 | 123700 | 40960878550 | 49100 | 49050 | 49100 | 49050 | 1630 |
| 375 | 20240719 | 123600 | 40880854900 | 49100 | 49050 | 49100 | 49050 | 1453 |
| 376 | 20240719 | 123500 | 40809533200 | 49050 | 49100 | 49100 | 49050 | 705 |
| 377 | 20240719 | 123400 | 40774948600 | 49100 | 49050 | 49100 | 49050 | 2869 |
| 378 | 20240719 | 123300 | 40634220400 | 49100 | 49100 | 49100 | 49050 | 1613 |
| 379 | 20240719 | 123200 | 40555085950 | 49050 | 49150 | 49150 | 49050 | 1474 |
| 380 | 20240719 | 123100 | 40482726750 | 49100 | 49100 | 49150 | 49100 | 246 |
| 381 | 20240719 | 123000 | 40470648000 | 49100 | 49100 | 49150 | 49100 | 766 |
| 382 | 20240719 | 122900 | 40433029950 | 49100 | 49150 | 49150 | 49100 | 1647 |
| 383 | 20240719 | 122800 | 40352155700 | 49100 | 49100 | 49150 | 49100 | 735 |
| 384 | 20240719 | 122700 | 40316040200 | 49100 | 49100 | 49150 | 49100 | 214 |
| 385 | 20240719 | 122600 | 40305528850 | 49150 | 49100 | 49150 | 49100 | 1163 |
| 386 | 20240719 | 122500 | 40248423000 | 49150 | 49100 | 49150 | 49100 | 1384 |
| 387 | 20240719 | 122400 | 40180459650 | 49100 | 49200 | 49200 | 49100 | 2725 |
| 388 | 20240719 | 122300 | 40046521900 | 49200 | 49200 | 49250 | 49150 | 2362 |
| 389 | 20240719 | 122200 | 39930309650 | 49200 | 49250 | 49250 | 49200 | 1329 |
| 390 | 20240719 | 122100 | 39864917650 | 49250 | 49250 | 49300 | 49250 | 3051 |
| 391 | 20240719 | 122000 | 39714650250 | 49300 | 49250 | 49300 | 49250 | 467 |
| 392 | 20240719 | 121900 | 39691649050 | 49250 | 49300 | 49300 | 49250 | 302 |
| 393 | 20240719 | 121800 | 39676772350 | 49250 | 49300 | 49300 | 49250 | 251 |
| 394 | 20240719 | 121700 | 39664404550 | 49300 | 49350 | 49350 | 49300 | 2105 |
| 395 | 20240719 | 121600 | 39560625600 | 49300 | 49350 | 49350 | 49300 | 788 |
| 396 | 20240719 | 121500 | 39521769550 | 49350 | 49350 | 49400 | 49350 | 3338 |
| 397 | 20240719 | 121400 | 39357037650 | 49400 | 49400 | 49400 | 49350 | 956 |
| 398 | 20240719 | 121300 | 39309846800 | 49400 | 49400 | 49450 | 49350 | 484 |
| 399 | 20240719 | 121200 | 39285938800 | 49400 | 49400 | 49450 | 49350 | 234 |
| 400 | 20240719 | 121100 | 39274374150 | 49450 | 49400 | 49450 | 49350 | 247 |
| 401 | 20240719 | 121000 | 39262170750 | 49350 | 49400 | 49450 | 49350 | 944 |
| 402 | 20240719 | 120900 | 39215536050 | 49450 | 49450 | 49550 | 49400 | 1060 |
| 403 | 20240719 | 120800 | 39163040750 | 49450 | 49450 | 49500 | 49350 | 929 |
| 404 | 20240719 | 120700 | 39117124400 | 49500 | 49450 | 49500 | 49400 | 665 |
| 405 | 20240719 | 120600 | 39084266350 | 49450 | 49400 | 49500 | 49400 | 444 |
| 406 | 20240719 | 120500 | 39062318250 | 49350 | 49400 | 49450 | 49350 | 268 |
| 407 | 20240719 | 120400 | 39049076900 | 49400 | 49350 | 49450 | 49350 | 529 |
| 408 | 20240719 | 120300 | 39022957350 | 49350 | 49400 | 49400 | 49350 | 1150 |
| 409 | 20240719 | 120200 | 38966186550 | 49400 | 49350 | 49400 | 49350 | 176 |
| 410 | 20240719 | 120100 | 38957497650 | 49350 | 49350 | 49400 | 49350 | 473 |
| 411 | 20240719 | 120000 | 38934153250 | 49350 | 49350 | 49400 | 49350 | 174 |
| 412 | 20240719 | 115900 | 38925562600 | 49350 | 49300 | 49400 | 49300 | 383 |
| 413 | 20240719 | 115800 | 38906661350 | 49300 | 49350 | 49400 | 49300 | 1871 |
| 414 | 20240719 | 115700 | 38814332050 | 49350 | 49400 | 49450 | 49350 | 464 |
| 415 | 20240719 | 115600 | 38791420250 | 49400 | 49400 | 49450 | 49350 | 758 |
| 416 | 20240719 | 115500 | 38753999400 | 49400 | 49400 | 49450 | 49350 | 193 |
| 417 | 20240719 | 115400 | 38744463500 | 49350 | 49550 | 49550 | 49350 | 2395 |
| 418 | 20240719 | 115300 | 38626090850 | 49550 | 49450 | 49550 | 49450 | 255 |
| 419 | 20240719 | 115200 | 38613468450 | 49450 | 49450 | 49750 | 49400 | 3287 |
| 420 | 20240719 | 115100 | 38450336500 | 49400 | 49450 | 49450 | 49400 | 246 |
| 421 | 20240719 | 115000 | 38438183250 | 49400 | 49450 | 49500 | 49400 | 198 |
| 422 | 20240719 | 114900 | 38428395950 | 49450 | 49400 | 49450 | 49400 | 149 |
| 423 | 20240719 | 114800 | 38421030000 | 49400 | 49450 | 49450 | 49350 | 1621 |
| 424 | 20240719 | 114700 | 38340950900 | 49400 | 49450 | 49500 | 49400 | 1410 |
| 425 | 20240719 | 114600 | 38271234800 | 49450 | 49450 | 49500 | 49450 | 388 |
| 426 | 20240719 | 114500 | 38252044600 | 49400 | 49450 | 49500 | 49400 | 1493 |
| 427 | 20240719 | 114400 | 38178212750 | 49450 | 49450 | 49500 | 49400 | 436 |
| 428 | 20240719 | 114300 | 38156647300 | 49450 | 49350 | 49450 | 49350 | 354 |
| 429 | 20240719 | 114200 | 38139168300 | 49350 | 49300 | 49350 | 49300 | 852 |
| 430 | 20240719 | 114100 | 38097123750 | 49300 | 49350 | 49350 | 49300 | 2162 |
| 431 | 20240719 | 114000 | 37990523000 | 49350 | 49250 | 49350 | 49250 | 1690 |
| 432 | 20240719 | 113900 | 37907185900 | 49250 | 49250 | 49300 | 49250 | 734 |
| 433 | 20240719 | 113800 | 37871017200 | 49300 | 49300 | 49350 | 49250 | 2215 |
| 434 | 20240719 | 113700 | 37761864350 | 49350 | 49400 | 49500 | 49300 | 5943 |
| 435 | 20240719 | 113600 | 37468581650 | 49500 | 49450 | 49500 | 49350 | 3385 |
| 436 | 20240719 | 113500 | 37301347100 | 49450 | 49450 | 49500 | 49400 | 674 |
| 437 | 20240719 | 113400 | 37268022200 | 49500 | 49500 | 49500 | 49400 | 1016 |
| 438 | 20240719 | 113300 | 37217755550 | 49500 | 49600 | 49600 | 49450 | 7018 |
| 439 | 20240719 | 113200 | 36870304400 | 49550 | 49600 | 49650 | 49550 | 886 |
| 440 | 20240719 | 113100 | 36826358700 | 49600 | 49650 | 49650 | 49550 | 2113 |
| 441 | 20240719 | 113000 | 36721552400 | 49650 | 49650 | 49700 | 49650 | 921 |
| 442 | 20240719 | 112900 | 36675813600 | 49650 | 49650 | 49700 | 49650 | 58 |
| 443 | 20240719 | 112800 | 36672932850 | 49650 | 49600 | 49700 | 49600 | 1557 |
| 444 | 20240719 | 112700 | 36595635050 | 49650 | 49600 | 49650 | 49550 | 635 |
| 445 | 20240719 | 112600 | 36564133900 | 49600 | 49550 | 49650 | 49550 | 503 |
| 446 | 20240719 | 112500 | 36539186700 | 49550 | 49600 | 49600 | 49550 | 348 |
| 447 | 20240719 | 112400 | 36521939150 | 49550 | 49550 | 49600 | 49550 | 188 |
| 448 | 20240719 | 112300 | 36512620100 | 49550 | 49550 | 49650 | 49550 | 4272 |
| 449 | 20240719 | 112200 | 36300891550 | 49600 | 49550 | 49600 | 49550 | 115 |
| 450 | 20240719 | 112100 | 36295188850 | 49550 | 49600 | 49600 | 49550 | 277 |
| 451 | 20240719 | 112000 | 36281451400 | 49600 | 49650 | 49650 | 49550 | 586 |
| 452 | 20240719 | 111900 | 36252386950 | 49600 | 49600 | 49650 | 49550 | 305 |
| 453 | 20240719 | 111800 | 36237259400 | 49550 | 49600 | 49600 | 49550 | 433 |
| 454 | 20240719 | 111700 | 36215788550 | 49600 | 49650 | 49700 | 49550 | 3972 |
| 455 | 20240719 | 111600 | 36018778800 | 49650 | 49650 | 49700 | 49600 | 1447 |
| 456 | 20240719 | 111500 | 35946931200 | 49650 | 49650 | 49700 | 49650 | 252 |
| 457 | 20240719 | 111400 | 35934410850 | 49700 | 49700 | 49700 | 49650 | 501 |
| 458 | 20240719 | 111300 | 35909512600 | 49700 | 49650 | 49700 | 49600 | 269 |
| 459 | 20240719 | 111200 | 35896156550 | 49650 | 49750 | 49750 | 49600 | 2836 |
| 460 | 20240719 | 111100 | 35755316700 | 49750 | 49750 | 49750 | 49700 | 650 |
| 461 | 20240719 | 111000 | 35722983050 | 49700 | 49700 | 49750 | 49700 | 214 |
| 462 | 20240719 | 110900 | 35712343800 | 49700 | 49750 | 49800 | 49700 | 2027 |
| 463 | 20240719 | 110800 | 35611548650 | 49750 | 49850 | 49850 | 49750 | 2451 |
| 464 | 20240719 | 110700 | 35489495650 | 49900 | 49850 | 49900 | 49800 | 1129 |
| 465 | 20240719 | 110600 | 35433206050 | 49850 | 49900 | 50000 | 49850 | 715 |
| 466 | 20240719 | 110500 | 35397522650 | 49900 | 49950 | 50000 | 49850 | 2169 |
| 467 | 20240719 | 110400 | 35289201650 | 50000 | 49950 | 50000 | 49900 | 788 |
| 468 | 20240719 | 110300 | 35249834800 | 49950 | 49950 | 50000 | 49900 | 1430 |
| 469 | 20240719 | 110200 | 35178359100 | 49950 | 49950 | 49950 | 49900 | 1122 |
| 470 | 20240719 | 110100 | 35122344550 | 49950 | 49900 | 50000 | 49850 | 2841 |
| 471 | 20240719 | 110000 | 34980437100 | 49850 | 49800 | 49900 | 49800 | 761 |
| 472 | 20240719 | 105900 | 34942485400 | 49900 | 49850 | 49900 | 49800 | 419 |
| 473 | 20240719 | 105800 | 34921597400 | 49800 | 49850 | 49900 | 49800 | 356 |
| 474 | 20240719 | 105700 | 34903843700 | 49900 | 49900 | 49900 | 49850 | 1956 |
| 475 | 20240719 | 105600 | 34806292900 | 49850 | 49850 | 49900 | 49800 | 639 |
| 476 | 20240719 | 105500 | 34774434600 | 49850 | 49850 | 49900 | 49800 | 1456 |
| 477 | 20240719 | 105400 | 34701854450 | 49850 | 49850 | 49850 | 49800 | 333 |
| 478 | 20240719 | 105300 | 34685258500 | 49800 | 49750 | 49800 | 49750 | 977 |
| 479 | 20240719 | 105200 | 34636626600 | 49750 | 49800 | 49800 | 49750 | 277 |
| 480 | 20240719 | 105100 | 34622839100 | 49800 | 49900 | 49950 | 49750 | 4586 |
| 481 | 20240719 | 105000 | 34394311300 | 49850 | 49800 | 49900 | 49750 | 1309 |
| 482 | 20240719 | 104900 | 34329069000 | 49750 | 49700 | 49800 | 49700 | 1263 |
| 483 | 20240719 | 104800 | 34266184450 | 49750 | 49650 | 49750 | 49650 | 615 |
| 484 | 20240719 | 104700 | 34235619600 | 49650 | 49650 | 49650 | 49600 | 579 |
| 485 | 20240719 | 104600 | 34206874250 | 49600 | 49600 | 49650 | 49550 | 553 |
| 486 | 20240719 | 104500 | 34179450300 | 49550 | 49550 | 49600 | 49500 | 674 |
| 487 | 20240719 | 104400 | 34146057500 | 49500 | 49700 | 49700 | 49500 | 3415 |
| 488 | 20240719 | 104300 | 33976780500 | 49650 | 49600 | 49750 | 49600 | 1821 |
| 489 | 20240719 | 104200 | 33886393050 | 49700 | 49600 | 49750 | 49550 | 1963 |
| 490 | 20240719 | 104100 | 33788988700 | 49600 | 49650 | 49700 | 49600 | 1437 |
| 491 | 20240719 | 104000 | 33717612550 | 49700 | 49600 | 49700 | 49600 | 625 |
| 492 | 20240719 | 103900 | 33686580350 | 49600 | 49600 | 49650 | 49500 | 757 |
| 493 | 20240719 | 103800 | 33649067650 | 49600 | 49500 | 49600 | 49500 | 2916 |
| 494 | 20240719 | 103700 | 33504508500 | 49500 | 49500 | 49550 | 49450 | 869 |
| 495 | 20240719 | 103600 | 33461494650 | 49500 | 49500 | 49550 | 49500 | 1642 |
| 496 | 20240719 | 103500 | 33380208100 | 49550 | 49500 | 49550 | 49500 | 382 |
| 497 | 20240719 | 103400 | 33361286550 | 49550 | 49550 | 49550 | 49500 | 260 |
| 498 | 20240719 | 103300 | 33348414150 | 49500 | 49600 | 49600 | 49500 | 1221 |
| 499 | 20240719 | 103200 | 33287956850 | 49600 | 49500 | 49600 | 49500 | 644 |
| 500 | 20240719 | 103100 | 33256026400 | 49500 | 49500 | 49500 | 49400 | 930 |
| 501 | 20240719 | 103000 | 33210013100 | 49400 | 49450 | 49500 | 49400 | 6612 |
| 502 | 20240719 | 102900 | 32883224900 | 49450 | 49550 | 49550 | 49450 | 4749 |
| 503 | 20240719 | 102800 | 32648253100 | 49600 | 49550 | 49650 | 49500 | 5257 |
| 504 | 20240719 | 102700 | 32387622250 | 49550 | 49550 | 49600 | 49550 | 2229 |
| 505 | 20240719 | 102600 | 32277169550 | 49550 | 49550 | 49600 | 49500 | 2529 |
| 506 | 20240719 | 102500 | 32151862500 | 49550 | 49550 | 49650 | 49550 | 4128 |
| 507 | 20240719 | 102400 | 31947286450 | 49600 | 49700 | 49700 | 49550 | 5008 |
| 508 | 20240719 | 102300 | 31698802450 | 49700 | 49750 | 49800 | 49650 | 5841 |
| 509 | 20240719 | 102200 | 31408574100 | 49750 | 49700 | 49750 | 49650 | 1508 |
| 510 | 20240719 | 102100 | 31333627000 | 49700 | 49700 | 49750 | 49650 | 1628 |
| 511 | 20240719 | 102000 | 31252715350 | 49700 | 49700 | 49750 | 49650 | 1290 |
| 512 | 20240719 | 101900 | 31188602450 | 49700 | 49750 | 49800 | 49700 | 7300 |
| 513 | 20240719 | 101800 | 30825563100 | 49800 | 49850 | 49850 | 49750 | 2494 |
| 514 | 20240719 | 101700 | 30701378200 | 49850 | 49800 | 49850 | 49800 | 1766 |
| 515 | 20240719 | 101600 | 30613416700 | 49850 | 49800 | 49850 | 49800 | 1577 |
| 516 | 20240719 | 101500 | 30534829600 | 49800 | 49850 | 49900 | 49800 | 5491 |
| 517 | 20240719 | 101400 | 30261167700 | 49900 | 49900 | 50000 | 49850 | 4955 |
| 518 | 20240719 | 101300 | 30014029650 | 49900 | 50000 | 50000 | 49900 | 1527 |
| 519 | 20240719 | 101200 | 29937739100 | 49950 | 49950 | 50000 | 49950 | 380 |
| 520 | 20240719 | 101100 | 29918743750 | 50000 | 50100 | 50100 | 49950 | 1191 |
| 521 | 20240719 | 101000 | 29859196650 | 50100 | 50000 | 50200 | 49950 | 1095 |
| 522 | 20240719 | 100900 | 29804405450 | 49950 | 50200 | 50200 | 49900 | 5696 |
| 523 | 20240719 | 100800 | 29519524700 | 50200 | 50300 | 50300 | 50200 | 818 |
| 524 | 20240719 | 100700 | 29478459500 | 50200 | 50300 | 50300 | 50200 | 702 |
| 525 | 20240719 | 100600 | 29443161900 | 50200 | 50200 | 50300 | 50200 | 744 |
| 526 | 20240719 | 100500 | 29405753500 | 50300 | 50200 | 50300 | 50100 | 1388 |
| 527 | 20240719 | 100400 | 29336021200 | 50100 | 50200 | 50300 | 50100 | 1025 |
| 528 | 20240719 | 100300 | 29284548800 | 50200 | 50100 | 50300 | 50100 | 1232 |
| 529 | 20240719 | 100200 | 29222748100 | 50200 | 50300 | 50300 | 50100 | 2568 |
| 530 | 20240719 | 100100 | 29093740600 | 50300 | 50300 | 50400 | 50200 | 2436 |
| 531 | 20240719 | 100000 | 28971208300 | 50300 | 50400 | 50500 | 50200 | 6002 |
| 532 | 20240719 | 095900 | 28668922100 | 50400 | 50200 | 50500 | 50100 | 8183 |
| 533 | 20240719 | 095800 | 28257031200 | 50200 | 50000 | 50200 | 49950 | 1872 |
| 534 | 20240719 | 095700 | 28163202700 | 50000 | 49950 | 50100 | 49900 | 8110 |
| 535 | 20240719 | 095600 | 27758174500 | 49900 | 50000 | 50100 | 49900 | 4932 |
| 536 | 20240719 | 095500 | 27511680550 | 50000 | 50100 | 50100 | 49950 | 3560 |
| 537 | 20240719 | 095400 | 27333592400 | 50100 | 50100 | 50200 | 50000 | 8957 |
| 538 | 20240719 | 095300 | 26885279200 | 50100 | 50200 | 50200 | 50000 | 1435 |
| 539 | 20240719 | 095200 | 26813377600 | 50100 | 50100 | 50200 | 50100 | 3111 |
| 540 | 20240719 | 095100 | 26657381900 | 50200 | 50100 | 50300 | 50100 | 3609 |
| 541 | 20240719 | 095000 | 26476155200 | 50200 | 50100 | 50200 | 50000 | 2492 |
| 542 | 20240719 | 094900 | 26351198100 | 50100 | 50100 | 50200 | 50000 | 4431 |
| 543 | 20240719 | 094800 | 26129075000 | 50100 | 50300 | 50400 | 50100 | 2059 |
| 544 | 20240719 | 094700 | 26025635900 | 50300 | 50100 | 50300 | 50100 | 2172 |
| 545 | 20240719 | 094600 | 25916534000 | 50200 | 50200 | 50300 | 50000 | 2524 |
| 546 | 20240719 | 094500 | 25789938000 | 50200 | 50200 | 50200 | 50000 | 6077 |
| 547 | 20240719 | 094400 | 25485437400 | 50200 | 50300 | 50400 | 50100 | 8272 |
| 548 | 20240719 | 094300 | 25070176300 | 50300 | 50500 | 50500 | 50300 | 6642 |
| 549 | 20240719 | 094200 | 24735197700 | 50400 | 50400 | 50500 | 50300 | 2878 |
| 550 | 20240719 | 094100 | 24590156100 | 50400 | 50300 | 50400 | 50200 | 3358 |
| 551 | 20240719 | 094000 | 24421216900 | 50300 | 50200 | 50300 | 50200 | 3191 |
| 552 | 20240719 | 093900 | 24260748400 | 50200 | 50300 | 50300 | 50100 | 3992 |
| 553 | 20240719 | 093800 | 24060233800 | 50200 | 50200 | 50300 | 50100 | 2525 |
| 554 | 20240719 | 093700 | 23933437700 | 50100 | 50200 | 50300 | 50100 | 5299 |
| 555 | 20240719 | 093600 | 23667358000 | 50200 | 50400 | 50600 | 50200 | 12582 |
| 556 | 20240719 | 093500 | 23032963000 | 50500 | 50400 | 50500 | 50300 | 5885 |
| 557 | 20240719 | 093400 | 22736109300 | 50400 | 50400 | 50400 | 50200 | 6940 |
| 558 | 20240719 | 093300 | 22386640500 | 50400 | 50600 | 50700 | 50300 | 15002 |
| 559 | 20240719 | 093200 | 21629440400 | 50600 | 50400 | 50600 | 50300 | 27598 |
| 560 | 20240719 | 093100 | 20236483600 | 50400 | 50300 | 50400 | 50200 | 10606 |
| 561 | 20240719 | 093000 | 19702804500 | 50300 | 50300 | 50400 | 50200 | 6957 |
| 562 | 20240719 | 092900 | 19352698900 | 50200 | 50100 | 50400 | 50000 | 21635 |
| 563 | 20240719 | 092800 | 18266437900 | 50100 | 50100 | 50100 | 50000 | 5874 |
| 564 | 20240719 | 092700 | 17972399100 | 50100 | 49850 | 50100 | 49850 | 13581 |
| 565 | 20240719 | 092600 | 17293655500 | 49850 | 49800 | 49850 | 49800 | 2124 |
| 566 | 20240719 | 092500 | 17187800900 | 49750 | 49700 | 49800 | 49650 | 7159 |
| 567 | 20240719 | 092400 | 16831647500 | 49700 | 49750 | 49800 | 49650 | 3184 |
| 568 | 20240719 | 092300 | 16673314350 | 49750 | 49600 | 49750 | 49600 | 3820 |
| 569 | 20240719 | 092200 | 16483450050 | 49650 | 49650 | 49750 | 49600 | 5199 |
| 570 | 20240719 | 092100 | 16225264150 | 49650 | 49500 | 49650 | 49450 | 5230 |
| 571 | 20240719 | 092000 | 15966118550 | 49500 | 49550 | 49550 | 49450 | 2966 |
| 572 | 20240719 | 091900 | 15819363100 | 49500 | 49450 | 49500 | 49450 | 3737 |
| 573 | 20240719 | 091800 | 15634461050 | 49450 | 49300 | 49500 | 49300 | 7690 |
| 574 | 20240719 | 091700 | 15254461500 | 49300 | 49200 | 49350 | 49150 | 3509 |
| 575 | 20240719 | 091600 | 15081659950 | 49200 | 49450 | 49450 | 49200 | 5917 |
| 576 | 20240719 | 091500 | 14789697250 | 49450 | 49300 | 49450 | 49250 | 7219 |
| 577 | 20240719 | 091400 | 14433496150 | 49250 | 49550 | 49550 | 49250 | 11850 |
| 578 | 20240719 | 091300 | 13847816500 | 49550 | 49650 | 49700 | 49500 | 12679 |
| 579 | 20240719 | 091200 | 13219078050 | 49650 | 49700 | 49850 | 49650 | 12905 |
| 580 | 20240719 | 091100 | 12577418500 | 49750 | 49800 | 49950 | 49700 | 11448 |
| 581 | 20240719 | 091000 | 12007466850 | 49750 | 50000 | 50200 | 49750 | 22687 |
| 582 | 20240719 | 090900 | 10873008750 | 50100 | 50100 | 50200 | 49800 | 50487 |
| 583 | 20240719 | 090800 | 8350992100 | 50000 | 49850 | 50200 | 49750 | 38043 |
| 584 | 20240719 | 090700 | 6451746000 | 49850 | 49350 | 49900 | 49350 | 35329 |
| 585 | 20240719 | 090600 | 4699489050 | 49350 | 49050 | 49400 | 49000 | 15299 |
| 586 | 20240719 | 090500 | 3946020300 | 49000 | 48750 | 49000 | 48700 | 3756 |
| 587 | 20240719 | 090400 | 3762468750 | 48750 | 48750 | 48850 | 48650 | 3289 |
| 588 | 20240719 | 090300 | 3602182300 | 48800 | 48800 | 48900 | 48500 | 20417 |
| 589 | 20240719 | 090200 | 2608303750 | 48800 | 49200 | 49200 | 48750 | 11122 |
| 590 | 20240719 | 090100 | 2064198050 | 49150 | 49050 | 49200 | 48550 | 25436 |
| 591 | 20240719 | 090000 | 820727100 | 49050 | 49000 | 49150 | 48950 | 16379 |