36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 201100 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 6743 |
| 3 | 20240722 | 201000 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 4 | 20240722 | 200900 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 5 | 20240722 | 200800 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 6 | 20240722 | 200700 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 7 | 20240722 | 200600 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 8 | 20240722 | 200500 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 9 | 20240722 | 200400 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 10 | 20240722 | 200300 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 11 | 20240722 | 200200 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 12 | 20240722 | 200100 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 13 | 20240722 | 200000 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 14 | 20240722 | 195900 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 15 | 20240722 | 195800 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 16 | 20240722 | 195700 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 17 | 20240722 | 195600 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 18 | 20240722 | 195500 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 19 | 20240722 | 195400 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 20 | 20240722 | 195300 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 21 | 20240722 | 195200 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 22 | 20240722 | 195100 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 23 | 20240722 | 195000 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 24 | 20240722 | 194900 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 25 | 20240722 | 194800 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 26 | 20240722 | 194700 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 27 | 20240722 | 194600 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 28 | 20240722 | 194500 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 29 | 20240722 | 194400 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 30 | 20240722 | 194300 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 31 | 20240722 | 194200 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 32 | 20240722 | 194100 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 6743 |
| 33 | 20240722 | 194000 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 34 | 20240722 | 193900 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 35 | 20240722 | 193800 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 36 | 20240722 | 193700 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 37 | 20240722 | 193600 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 38 | 20240722 | 193500 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 39 | 20240722 | 193400 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 40 | 20240722 | 193300 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 41 | 20240722 | 193200 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 42 | 20240722 | 193100 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 43 | 20240722 | 193000 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 44 | 20240722 | 192900 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 45 | 20240722 | 192800 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 46 | 20240722 | 192700 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 47 | 20240722 | 192600 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 48 | 20240722 | 192500 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 49 | 20240722 | 192400 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 50 | 20240722 | 192300 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 51 | 20240722 | 192200 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 52 | 20240722 | 192100 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 53 | 20240722 | 192000 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 54 | 20240722 | 191900 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 55 | 20240722 | 191800 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 56 | 20240722 | 191700 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 57 | 20240722 | 191600 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 58 | 20240722 | 191500 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 59 | 20240722 | 191400 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 60 | 20240722 | 191300 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 61 | 20240722 | 191200 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 62 | 20240722 | 191100 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 6743 |
| 63 | 20240722 | 191000 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 64 | 20240722 | 190900 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 65 | 20240722 | 190800 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 66 | 20240722 | 190700 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 67 | 20240722 | 190600 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 68 | 20240722 | 190500 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 69 | 20240722 | 190400 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 70 | 20240722 | 190300 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 71 | 20240722 | 190200 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 72 | 20240722 | 190100 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 73 | 20240722 | 190000 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 74 | 20240722 | 185900 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 75 | 20240722 | 185800 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 76 | 20240722 | 185700 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 77 | 20240722 | 185600 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 78 | 20240722 | 185500 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 79 | 20240722 | 185400 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 80 | 20240722 | 185300 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 81 | 20240722 | 185200 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 82 | 20240722 | 185100 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 83 | 20240722 | 185000 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 84 | 20240722 | 184900 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 85 | 20240722 | 184800 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 86 | 20240722 | 184700 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 87 | 20240722 | 184600 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 88 | 20240722 | 184500 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 89 | 20240722 | 184400 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 90 | 20240722 | 184300 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 91 | 20240722 | 184200 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 92 | 20240722 | 184100 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 6743 |
| 93 | 20240722 | 184000 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 94 | 20240722 | 183900 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 95 | 20240722 | 183800 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 96 | 20240722 | 183700 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 97 | 20240722 | 183600 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 98 | 20240722 | 183500 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 99 | 20240722 | 183400 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 100 | 20240722 | 183300 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 101 | 20240722 | 183200 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 102 | 20240722 | 183100 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 103 | 20240722 | 183000 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 104 | 20240722 | 182900 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 105 | 20240722 | 182800 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 106 | 20240722 | 182700 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 107 | 20240722 | 182600 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 108 | 20240722 | 182500 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 109 | 20240722 | 182400 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 110 | 20240722 | 182300 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 111 | 20240722 | 182200 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 112 | 20240722 | 182100 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 113 | 20240722 | 182000 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 114 | 20240722 | 181900 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 115 | 20240722 | 181800 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 116 | 20240722 | 181700 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 117 | 20240722 | 181600 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 118 | 20240722 | 181500 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 119 | 20240722 | 181400 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 120 | 20240722 | 181300 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 121 | 20240722 | 181200 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 122 | 20240722 | 181100 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 6743 |
| 123 | 20240722 | 181000 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 124 | 20240722 | 180900 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 125 | 20240722 | 180800 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 126 | 20240722 | 180700 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 127 | 20240722 | 180600 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 128 | 20240722 | 180500 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 129 | 20240722 | 180400 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 130 | 20240722 | 180300 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 131 | 20240722 | 180200 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 132 | 20240722 | 180100 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 133 | 20240722 | 180000 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 134 | 20240722 | 175900 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 135 | 20240722 | 175800 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 136 | 20240722 | 175700 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 137 | 20240722 | 175600 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 138 | 20240722 | 175500 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 139 | 20240722 | 175400 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 140 | 20240722 | 175300 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 141 | 20240722 | 175200 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 142 | 20240722 | 175100 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 143 | 20240722 | 175000 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 144 | 20240722 | 174900 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 145 | 20240722 | 174800 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 146 | 20240722 | 174700 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 147 | 20240722 | 174600 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 148 | 20240722 | 174500 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 149 | 20240722 | 174400 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 150 | 20240722 | 174300 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 151 | 20240722 | 174200 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 152 | 20240722 | 174100 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 6743 |
| 153 | 20240722 | 174000 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 154 | 20240722 | 173900 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 155 | 20240722 | 173800 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 156 | 20240722 | 173700 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 157 | 20240722 | 173600 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 158 | 20240722 | 173500 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 159 | 20240722 | 173400 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 160 | 20240722 | 173300 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 161 | 20240722 | 173200 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 162 | 20240722 | 173100 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 163 | 20240722 | 173000 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 164 | 20240722 | 172900 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 165 | 20240722 | 172800 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 166 | 20240722 | 172700 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 167 | 20240722 | 172600 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 168 | 20240722 | 172500 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 169 | 20240722 | 172400 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 170 | 20240722 | 172300 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 171 | 20240722 | 172200 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 172 | 20240722 | 172100 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 173 | 20240722 | 172000 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 174 | 20240722 | 171900 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 175 | 20240722 | 171800 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 176 | 20240722 | 171700 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 177 | 20240722 | 171600 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 178 | 20240722 | 171500 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 179 | 20240722 | 171400 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 180 | 20240722 | 171300 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 181 | 20240722 | 171200 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 182 | 20240722 | 171100 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 6743 |
| 183 | 20240722 | 171000 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 184 | 20240722 | 170900 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 185 | 20240722 | 170800 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 186 | 20240722 | 170700 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 187 | 20240722 | 170600 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 188 | 20240722 | 170500 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 189 | 20240722 | 170400 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 190 | 20240722 | 170300 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 191 | 20240722 | 170200 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 192 | 20240722 | 170100 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 193 | 20240722 | 170000 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 194 | 20240722 | 165900 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 195 | 20240722 | 165800 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 196 | 20240722 | 165700 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 197 | 20240722 | 165600 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 198 | 20240722 | 165500 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 199 | 20240722 | 165400 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 200 | 20240722 | 165300 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 201 | 20240722 | 165200 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 202 | 20240722 | 165100 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 203 | 20240722 | 165000 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 204 | 20240722 | 164900 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 205 | 20240722 | 164800 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 206 | 20240722 | 164700 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 207 | 20240722 | 164600 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 208 | 20240722 | 164500 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 209 | 20240722 | 164400 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 210 | 20240722 | 164300 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 211 | 20240722 | 164200 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 212 | 20240722 | 164100 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 6743 |
| 213 | 20240722 | 164000 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 214 | 20240722 | 163900 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 215 | 20240722 | 163800 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 216 | 20240722 | 163700 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 217 | 20240722 | 163600 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 218 | 20240722 | 163500 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 219 | 20240722 | 163400 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 220 | 20240722 | 163300 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 221 | 20240722 | 163200 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 222 | 20240722 | 163100 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 223 | 20240722 | 163000 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 224 | 20240722 | 162900 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 225 | 20240722 | 162800 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 226 | 20240722 | 162700 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 227 | 20240722 | 162600 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 228 | 20240722 | 162500 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 229 | 20240722 | 162400 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 230 | 20240722 | 162300 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 231 | 20240722 | 162200 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 232 | 20240722 | 162100 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 233 | 20240722 | 162000 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 234 | 20240722 | 161900 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 235 | 20240722 | 161800 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 236 | 20240722 | 161700 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 237 | 20240722 | 161600 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 238 | 20240722 | 161500 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 239 | 20240722 | 161400 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 240 | 20240722 | 161300 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 241 | 20240722 | 161200 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 242 | 20240722 | 161100 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 6743 |
| 243 | 20240722 | 161000 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 244 | 20240722 | 160900 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 245 | 20240722 | 160800 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 246 | 20240722 | 160700 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 247 | 20240722 | 160600 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 248 | 20240722 | 160500 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 249 | 20240722 | 160400 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 250 | 20240722 | 160300 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 251 | 20240722 | 160200 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 252 | 20240722 | 160100 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 253 | 20240722 | 160000 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 254 | 20240722 | 155900 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 255 | 20240722 | 155800 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 256 | 20240722 | 155700 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 257 | 20240722 | 155600 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 258 | 20240722 | 155500 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 259 | 20240722 | 155400 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 260 | 20240722 | 155300 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 261 | 20240722 | 155200 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 262 | 20240722 | 155100 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 263 | 20240722 | 155000 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 264 | 20240722 | 154900 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 265 | 20240722 | 154800 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 266 | 20240722 | 154700 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 267 | 20240722 | 154600 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 268 | 20240722 | 154500 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 269 | 20240722 | 154400 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 270 | 20240722 | 154300 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 271 | 20240722 | 154200 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 272 | 20240722 | 154100 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 6743 |
| 273 | 20240722 | 154000 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 274 | 20240722 | 153900 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 275 | 20240722 | 153800 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 276 | 20240722 | 153700 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 277 | 20240722 | 153600 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 278 | 20240722 | 153500 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 279 | 20240722 | 153400 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 280 | 20240722 | 153300 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 281 | 20240722 | 153200 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 282 | 20240722 | 153100 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 0 |
| 283 | 20240722 | 153000 | 20915250750 | 47800 | 47800 | 47800 | 47800 | 6743 |
| 284 | 20240722 | 152900 | 20592935350 | 48050 | 48050 | 48050 | 48050 | 0 |
| 285 | 20240722 | 152800 | 20592935350 | 48050 | 48050 | 48050 | 48050 | 0 |
| 286 | 20240722 | 152700 | 20592935350 | 48050 | 48050 | 48050 | 48050 | 0 |
| 287 | 20240722 | 152600 | 20592935350 | 48050 | 48050 | 48050 | 48050 | 0 |
| 288 | 20240722 | 152500 | 20592935350 | 48050 | 48050 | 48050 | 48050 | 0 |
| 289 | 20240722 | 152400 | 20592935350 | 48050 | 48050 | 48050 | 48050 | 0 |
| 290 | 20240722 | 152300 | 20592935350 | 48050 | 48050 | 48050 | 48050 | 0 |
| 291 | 20240722 | 152200 | 20592935350 | 48050 | 48050 | 48050 | 48050 | 0 |
| 292 | 20240722 | 152100 | 20592935350 | 48050 | 48050 | 48050 | 48050 | 0 |
| 293 | 20240722 | 152000 | 20592935350 | 48050 | 48050 | 48050 | 48050 | 0 |
| 294 | 20240722 | 151900 | 20592935350 | 48050 | 48200 | 48200 | 48000 | 1585 |
| 295 | 20240722 | 151800 | 20516608950 | 48100 | 48100 | 48200 | 48050 | 587 |
| 296 | 20240722 | 151700 | 20488346350 | 48100 | 48050 | 48150 | 48000 | 1868 |
| 297 | 20240722 | 151600 | 20398545100 | 48000 | 48100 | 48100 | 47950 | 1162 |
| 298 | 20240722 | 151500 | 20342724250 | 48100 | 47950 | 48100 | 47900 | 1780 |
| 299 | 20240722 | 151400 | 20257278600 | 48000 | 47950 | 48000 | 47900 | 672 |
| 300 | 20240722 | 151300 | 20225039200 | 47950 | 47950 | 47950 | 47900 | 442 |
| 301 | 20240722 | 151200 | 20203845400 | 47950 | 48000 | 48000 | 47900 | 438 |
| 302 | 20240722 | 151100 | 20182837750 | 48000 | 47950 | 48000 | 47900 | 669 |
| 303 | 20240722 | 151000 | 20150762950 | 47950 | 47950 | 48050 | 47900 | 2333 |
| 304 | 20240722 | 150900 | 20038881150 | 47900 | 47900 | 47950 | 47900 | 784 |
| 305 | 20240722 | 150800 | 20001324050 | 47850 | 47800 | 47900 | 47800 | 869 |
| 306 | 20240722 | 150700 | 19959769050 | 47800 | 47800 | 47800 | 47750 | 830 |
| 307 | 20240722 | 150600 | 19920095100 | 47800 | 47850 | 47900 | 47800 | 560 |
| 308 | 20240722 | 150500 | 19893304600 | 47850 | 47900 | 47900 | 47850 | 434 |
| 309 | 20240722 | 150400 | 19872535550 | 47900 | 47850 | 47900 | 47850 | 126 |
| 310 | 20240722 | 150300 | 19866500650 | 47850 | 47900 | 47900 | 47850 | 608 |
| 311 | 20240722 | 150200 | 19837390350 | 47850 | 47900 | 47900 | 47850 | 271 |
| 312 | 20240722 | 150100 | 19824420500 | 47850 | 47900 | 47900 | 47850 | 108 |
| 313 | 20240722 | 150000 | 19819251100 | 47900 | 47850 | 47900 | 47850 | 224 |
| 314 | 20240722 | 145900 | 19808523050 | 47900 | 47850 | 47900 | 47850 | 239 |
| 315 | 20240722 | 145800 | 19797081100 | 47850 | 47850 | 47850 | 47850 | 72 |
| 316 | 20240722 | 145700 | 19793635900 | 47850 | 48050 | 48050 | 47850 | 1767 |
| 317 | 20240722 | 145600 | 19708922850 | 47950 | 47950 | 48050 | 47950 | 548 |
| 318 | 20240722 | 145500 | 19682617850 | 47950 | 47950 | 48000 | 47950 | 196 |
| 319 | 20240722 | 145400 | 19673218400 | 47950 | 48000 | 48050 | 47950 | 252 |
| 320 | 20240722 | 145300 | 19661116200 | 48000 | 48000 | 48050 | 48000 | 495 |
| 321 | 20240722 | 145200 | 19637338750 | 48000 | 48100 | 48100 | 48000 | 587 |
| 322 | 20240722 | 145100 | 19609160600 | 48100 | 47950 | 48100 | 47950 | 288 |
| 323 | 20240722 | 145000 | 19595326000 | 48000 | 48000 | 48000 | 47950 | 154 |
| 324 | 20240722 | 144900 | 19587934900 | 47950 | 48000 | 48050 | 47950 | 466 |
| 325 | 20240722 | 144800 | 19565576750 | 48000 | 47950 | 48100 | 47950 | 223 |
| 326 | 20240722 | 144700 | 19554866400 | 48000 | 48000 | 48100 | 47950 | 664 |
| 327 | 20240722 | 144600 | 19522994900 | 48000 | 48050 | 48100 | 47950 | 514 |
| 328 | 20240722 | 144500 | 19498310400 | 48050 | 47950 | 48050 | 47900 | 1430 |
| 329 | 20240722 | 144400 | 19429668850 | 48000 | 47950 | 48000 | 47900 | 235 |
| 330 | 20240722 | 144300 | 19418401050 | 47950 | 48000 | 48000 | 47900 | 262 |
| 331 | 20240722 | 144200 | 19405827900 | 48000 | 47950 | 48000 | 47900 | 498 |
| 332 | 20240722 | 144100 | 19381934450 | 47950 | 47950 | 47950 | 47900 | 462 |
| 333 | 20240722 | 144000 | 19359782400 | 47950 | 47900 | 47950 | 47900 | 360 |
| 334 | 20240722 | 143900 | 19342533900 | 47900 | 47850 | 47950 | 47850 | 235 |
| 335 | 20240722 | 143800 | 19331269550 | 47900 | 47900 | 47900 | 47750 | 390 |
| 336 | 20240722 | 143700 | 19312605150 | 47900 | 47800 | 47900 | 47800 | 519 |
| 337 | 20240722 | 143600 | 19287754350 | 47900 | 47850 | 47950 | 47850 | 921 |
| 338 | 20240722 | 143500 | 19243643300 | 47850 | 47850 | 47950 | 47750 | 992 |
| 339 | 20240722 | 143400 | 19196148100 | 47850 | 47800 | 47900 | 47750 | 1281 |
| 340 | 20240722 | 143300 | 19134878400 | 47750 | 47750 | 47850 | 47700 | 387 |
| 341 | 20240722 | 143200 | 19116384200 | 47750 | 47700 | 47800 | 47700 | 338 |
| 342 | 20240722 | 143100 | 19100233100 | 47700 | 47700 | 47800 | 47650 | 2293 |
| 343 | 20240722 | 143000 | 18990791600 | 47700 | 47750 | 47750 | 47700 | 376 |
| 344 | 20240722 | 142900 | 18972843150 | 47750 | 47750 | 47750 | 47700 | 260 |
| 345 | 20240722 | 142800 | 18960434400 | 47700 | 47700 | 47750 | 47650 | 686 |
| 346 | 20240722 | 142700 | 18927712400 | 47650 | 47650 | 47750 | 47650 | 1582 |
| 347 | 20240722 | 142600 | 18852247000 | 47650 | 47700 | 47700 | 47650 | 657 |
| 348 | 20240722 | 142500 | 18820936400 | 47700 | 47700 | 47700 | 47650 | 276 |
| 349 | 20240722 | 142400 | 18807777150 | 47700 | 47650 | 47700 | 47650 | 527 |
| 350 | 20240722 | 142300 | 18782652450 | 47650 | 47700 | 47700 | 47650 | 1035 |
| 351 | 20240722 | 142200 | 18733319500 | 47700 | 47750 | 47750 | 47650 | 969 |
| 352 | 20240722 | 142100 | 18687100200 | 47750 | 47750 | 47800 | 47700 | 1373 |
| 353 | 20240722 | 142000 | 18621562050 | 47700 | 47700 | 47750 | 47700 | 253 |
| 354 | 20240722 | 141900 | 18609493400 | 47750 | 47750 | 47800 | 47700 | 406 |
| 355 | 20240722 | 141800 | 18590108350 | 47750 | 47750 | 47800 | 47700 | 782 |
| 356 | 20240722 | 141700 | 18552774800 | 47750 | 47700 | 47750 | 47700 | 210 |
| 357 | 20240722 | 141600 | 18542750400 | 47700 | 47650 | 47750 | 47650 | 1445 |
| 358 | 20240722 | 141500 | 18473799000 | 47650 | 47650 | 47700 | 47650 | 763 |
| 359 | 20240722 | 141400 | 18437431850 | 47700 | 47750 | 47800 | 47650 | 3818 |
| 360 | 20240722 | 141300 | 18255269750 | 47750 | 47850 | 47850 | 47750 | 4065 |
| 361 | 20240722 | 141200 | 18061031300 | 47850 | 47850 | 47900 | 47800 | 272 |
| 362 | 20240722 | 141100 | 18048008550 | 47850 | 47850 | 47850 | 47800 | 136 |
| 363 | 20240722 | 141000 | 18041501700 | 47850 | 47900 | 47900 | 47800 | 2766 |
| 364 | 20240722 | 140900 | 17909178750 | 47900 | 47950 | 47950 | 47900 | 1702 |
| 365 | 20240722 | 140800 | 17827643750 | 47900 | 47950 | 48000 | 47900 | 413 |
| 366 | 20240722 | 140700 | 17807839200 | 48000 | 47950 | 48000 | 47950 | 230 |
| 367 | 20240722 | 140600 | 17796808450 | 47950 | 47950 | 48000 | 47900 | 360 |
| 368 | 20240722 | 140500 | 17779538550 | 47950 | 48000 | 48050 | 47900 | 157 |
| 369 | 20240722 | 140400 | 17771999700 | 48050 | 48000 | 48050 | 47950 | 218 |
| 370 | 20240722 | 140300 | 17761535400 | 48000 | 48000 | 48050 | 47900 | 420 |
| 371 | 20240722 | 140200 | 17741374650 | 48000 | 47900 | 48000 | 47850 | 302 |
| 372 | 20240722 | 140100 | 17726899500 | 47900 | 47950 | 47950 | 47850 | 185 |
| 373 | 20240722 | 140000 | 17718036600 | 47950 | 47850 | 47950 | 47850 | 651 |
| 374 | 20240722 | 135900 | 17686868200 | 47900 | 47900 | 48000 | 47850 | 255 |
| 375 | 20240722 | 135800 | 17674649800 | 47850 | 47900 | 47900 | 47850 | 73 |
| 376 | 20240722 | 135700 | 17671154600 | 47900 | 47900 | 48000 | 47850 | 946 |
| 377 | 20240722 | 135600 | 17625865850 | 47850 | 47800 | 47900 | 47800 | 1449 |
| 378 | 20240722 | 135500 | 17556538300 | 47800 | 47850 | 47850 | 47800 | 97 |
| 379 | 20240722 | 135400 | 17551897350 | 47850 | 47800 | 47850 | 47750 | 856 |
| 380 | 20240722 | 135300 | 17510958250 | 47800 | 47850 | 47850 | 47750 | 4447 |
| 381 | 20240722 | 135200 | 17298403650 | 47850 | 47900 | 47900 | 47800 | 482 |
| 382 | 20240722 | 135100 | 17275339100 | 47850 | 47850 | 47900 | 47800 | 1562 |
| 383 | 20240722 | 135000 | 17200589600 | 47850 | 47900 | 47900 | 47850 | 707 |
| 384 | 20240722 | 134900 | 17166759350 | 47850 | 47900 | 47950 | 47850 | 4012 |
| 385 | 20240722 | 134800 | 16974668150 | 47950 | 47950 | 48000 | 47900 | 411 |
| 386 | 20240722 | 134700 | 16954946050 | 47950 | 48000 | 48000 | 47950 | 1681 |
| 387 | 20240722 | 134600 | 16874340850 | 48000 | 48000 | 48000 | 47950 | 238 |
| 388 | 20240722 | 134500 | 16862924800 | 47950 | 47950 | 48000 | 47950 | 235 |
| 389 | 20240722 | 134400 | 16851645300 | 48000 | 48000 | 48050 | 47950 | 1219 |
| 390 | 20240722 | 134300 | 16793133050 | 48000 | 48100 | 48100 | 48000 | 165 |
| 391 | 20240722 | 134200 | 16785204600 | 48100 | 48050 | 48250 | 48050 | 216 |
| 392 | 20240722 | 134100 | 16774799200 | 48050 | 48100 | 48150 | 48050 | 171 |
| 393 | 20240722 | 134000 | 16766576800 | 48100 | 48000 | 48150 | 48000 | 299 |
| 394 | 20240722 | 133900 | 16752204750 | 48000 | 48000 | 48150 | 48000 | 612 |
| 395 | 20240722 | 133800 | 16722791450 | 48050 | 48050 | 48050 | 48000 | 282 |
| 396 | 20240722 | 133700 | 16709247450 | 48050 | 48050 | 48050 | 48000 | 126 |
| 397 | 20240722 | 133600 | 16703193250 | 48150 | 48050 | 48150 | 48000 | 475 |
| 398 | 20240722 | 133500 | 16680362550 | 48050 | 48000 | 48150 | 48000 | 352 |
| 399 | 20240722 | 133400 | 16663459900 | 48050 | 48000 | 48100 | 48000 | 125 |
| 400 | 20240722 | 133300 | 16657454150 | 48000 | 48000 | 48050 | 47950 | 379 |
| 401 | 20240722 | 133200 | 16639260500 | 47950 | 47950 | 48000 | 47950 | 249 |
| 402 | 20240722 | 133100 | 16627311700 | 47950 | 47950 | 47950 | 47950 | 173 |
| 403 | 20240722 | 133000 | 16619016350 | 47950 | 47950 | 48050 | 47950 | 680 |
| 404 | 20240722 | 132900 | 16586400050 | 48000 | 48000 | 48000 | 47950 | 75 |
| 405 | 20240722 | 132800 | 16582802700 | 47950 | 47950 | 47950 | 47950 | 136 |
| 406 | 20240722 | 132700 | 16576281500 | 47950 | 47900 | 48050 | 47900 | 368 |
| 407 | 20240722 | 132600 | 16558627950 | 47900 | 47950 | 48100 | 47900 | 669 |
| 408 | 20240722 | 132500 | 16526567250 | 47900 | 47900 | 47950 | 47900 | 334 |
| 409 | 20240722 | 132400 | 16510565800 | 47950 | 47900 | 48050 | 47900 | 533 |
| 410 | 20240722 | 132300 | 16485016400 | 47900 | 48000 | 48000 | 47900 | 247 |
| 411 | 20240722 | 132200 | 16473172400 | 47950 | 47950 | 48000 | 47950 | 116 |
| 412 | 20240722 | 132100 | 16467607400 | 48000 | 47900 | 48000 | 47900 | 330 |
| 413 | 20240722 | 132000 | 16451783950 | 47950 | 47900 | 47950 | 47900 | 75 |
| 414 | 20240722 | 131900 | 16448189050 | 47900 | 47900 | 47950 | 47900 | 83 |
| 415 | 20240722 | 131800 | 16444211850 | 47900 | 47900 | 48000 | 47900 | 1369 |
| 416 | 20240722 | 131700 | 16378628150 | 47950 | 47950 | 48000 | 47900 | 158 |
| 417 | 20240722 | 131600 | 16371056600 | 47950 | 48000 | 48000 | 47900 | 503 |
| 418 | 20240722 | 131500 | 16346934750 | 48000 | 47900 | 48000 | 47900 | 240 |
| 419 | 20240722 | 131400 | 16335422100 | 47900 | 47950 | 47950 | 47900 | 99 |
| 420 | 20240722 | 131300 | 16330676100 | 47950 | 48000 | 48000 | 47950 | 3180 |
| 421 | 20240722 | 131200 | 16178189500 | 48000 | 48000 | 48100 | 47950 | 962 |
| 422 | 20240722 | 131100 | 16132046250 | 48000 | 48000 | 48000 | 47950 | 1217 |
| 423 | 20240722 | 131000 | 16073631550 | 48000 | 48000 | 48050 | 48000 | 189 |
| 424 | 20240722 | 130900 | 16064558750 | 48050 | 48000 | 48150 | 48000 | 568 |
| 425 | 20240722 | 130800 | 16037277350 | 48000 | 48050 | 48050 | 48000 | 998 |
| 426 | 20240722 | 130700 | 15989337300 | 48000 | 48050 | 48100 | 48000 | 337 |
| 427 | 20240722 | 130600 | 15973147500 | 48000 | 48050 | 48150 | 48000 | 413 |
| 428 | 20240722 | 130500 | 15953297850 | 48050 | 48050 | 48200 | 48000 | 2515 |
| 429 | 20240722 | 130400 | 15832429850 | 48050 | 48000 | 48150 | 48000 | 2350 |
| 430 | 20240722 | 130300 | 15719486700 | 48000 | 48050 | 48100 | 48000 | 1300 |
| 431 | 20240722 | 130200 | 15657062500 | 48000 | 48050 | 48100 | 48000 | 466 |
| 432 | 20240722 | 130100 | 15634677500 | 48050 | 48050 | 48050 | 48000 | 1245 |
| 433 | 20240722 | 130000 | 15574870150 | 48050 | 48100 | 48150 | 48050 | 1250 |
| 434 | 20240722 | 125900 | 15514767850 | 48100 | 48100 | 48150 | 48050 | 181 |
| 435 | 20240722 | 125800 | 15506059450 | 48100 | 48100 | 48150 | 48050 | 1074 |
| 436 | 20240722 | 125700 | 15454422050 | 48150 | 48100 | 48150 | 48050 | 112 |
| 437 | 20240722 | 125600 | 15449033800 | 48100 | 48050 | 48150 | 48050 | 103 |
| 438 | 20240722 | 125500 | 15444079650 | 48050 | 48100 | 48150 | 48050 | 454 |
| 439 | 20240722 | 125400 | 15422245150 | 48100 | 48100 | 48200 | 48100 | 1058 |
| 440 | 20240722 | 125300 | 15371355100 | 48100 | 48100 | 48200 | 48100 | 281 |
| 441 | 20240722 | 125200 | 15357828450 | 48100 | 48200 | 48200 | 48100 | 1086 |
| 442 | 20240722 | 125100 | 15305541100 | 48200 | 48200 | 48200 | 48150 | 123 |
| 443 | 20240722 | 125000 | 15299613500 | 48200 | 48150 | 48200 | 48150 | 32 |
| 444 | 20240722 | 124900 | 15298072500 | 48200 | 48100 | 48200 | 48100 | 141 |
| 445 | 20240722 | 124800 | 15291284050 | 48100 | 48150 | 48200 | 48100 | 315 |
| 446 | 20240722 | 124700 | 15276114650 | 48150 | 48100 | 48200 | 48100 | 237 |
| 447 | 20240722 | 124600 | 15264698500 | 48100 | 48150 | 48150 | 48100 | 162 |
| 448 | 20240722 | 124500 | 15256898700 | 48150 | 48150 | 48150 | 48100 | 169 |
| 449 | 20240722 | 124400 | 15248763550 | 48150 | 48150 | 48150 | 48100 | 708 |
| 450 | 20240722 | 124300 | 15214673400 | 48100 | 48150 | 48150 | 48100 | 150 |
| 451 | 20240722 | 124200 | 15207453650 | 48150 | 48100 | 48150 | 48100 | 1112 |
| 452 | 20240722 | 124100 | 15153914300 | 48100 | 48100 | 48150 | 48100 | 824 |
| 453 | 20240722 | 124000 | 15114272200 | 48100 | 48150 | 48150 | 48100 | 234 |
| 454 | 20240722 | 123900 | 15103014300 | 48100 | 48150 | 48150 | 48100 | 162 |
| 455 | 20240722 | 123800 | 15095215200 | 48150 | 48150 | 48150 | 48100 | 235 |
| 456 | 20240722 | 123700 | 15083902000 | 48150 | 48150 | 48150 | 48100 | 142 |
| 457 | 20240722 | 123600 | 15077070800 | 48150 | 48250 | 48300 | 48150 | 4610 |
| 458 | 20240722 | 123500 | 14854915850 | 48250 | 48300 | 48300 | 48250 | 29 |
| 459 | 20240722 | 123400 | 14853515850 | 48300 | 48250 | 48300 | 48250 | 180 |
| 460 | 20240722 | 123300 | 14844826350 | 48250 | 48300 | 48300 | 48250 | 17 |
| 461 | 20240722 | 123200 | 14844005600 | 48300 | 48250 | 48300 | 48250 | 200 |
| 462 | 20240722 | 123100 | 14834346250 | 48300 | 48300 | 48350 | 48250 | 101 |
| 463 | 20240722 | 123000 | 14829467950 | 48250 | 48300 | 48350 | 48250 | 155 |
| 464 | 20240722 | 122900 | 14821981300 | 48300 | 48350 | 48350 | 48300 | 107 |
| 465 | 20240722 | 122800 | 14816813100 | 48300 | 48300 | 48350 | 48300 | 105 |
| 466 | 20240722 | 122700 | 14811738250 | 48300 | 48250 | 48350 | 48250 | 337 |
| 467 | 20240722 | 122600 | 14795461200 | 48300 | 48300 | 48300 | 48250 | 52 |
| 468 | 20240722 | 122500 | 14792950250 | 48300 | 48250 | 48300 | 48250 | 286 |
| 469 | 20240722 | 122400 | 14779137000 | 48250 | 48300 | 48300 | 48250 | 86 |
| 470 | 20240722 | 122300 | 14774984300 | 48250 | 48300 | 48300 | 48250 | 219 |
| 471 | 20240722 | 122200 | 14764411000 | 48250 | 48300 | 48300 | 48250 | 34 |
| 472 | 20240722 | 122100 | 14762769300 | 48300 | 48300 | 48350 | 48300 | 823 |
| 473 | 20240722 | 122000 | 14723013550 | 48350 | 48250 | 48350 | 48250 | 63 |
| 474 | 20240722 | 121900 | 14719969150 | 48300 | 48300 | 48300 | 48250 | 481 |
| 475 | 20240722 | 121800 | 14696738150 | 48300 | 48250 | 48300 | 48200 | 183 |
| 476 | 20240722 | 121700 | 14687911100 | 48200 | 48250 | 48250 | 48200 | 107 |
| 477 | 20240722 | 121600 | 14682748650 | 48250 | 48250 | 48300 | 48200 | 202 |
| 478 | 20240722 | 121500 | 14673005800 | 48300 | 48250 | 48300 | 48250 | 296 |
| 479 | 20240722 | 121400 | 14658715200 | 48300 | 48300 | 48300 | 48250 | 76 |
| 480 | 20240722 | 121300 | 14655044950 | 48250 | 48250 | 48300 | 48250 | 216 |
| 481 | 20240722 | 121200 | 14644612600 | 48250 | 48250 | 48300 | 48250 | 42 |
| 482 | 20240722 | 121100 | 14642585700 | 48300 | 48250 | 48300 | 48250 | 89 |
| 483 | 20240722 | 121000 | 14638287400 | 48300 | 48300 | 48300 | 48250 | 91 |
| 484 | 20240722 | 120900 | 14633895550 | 48250 | 48300 | 48300 | 48250 | 54 |
| 485 | 20240722 | 120800 | 14631289100 | 48300 | 48300 | 48350 | 48250 | 149 |
| 486 | 20240722 | 120700 | 14624092500 | 48300 | 48350 | 48350 | 48300 | 107 |
| 487 | 20240722 | 120600 | 14618921950 | 48350 | 48300 | 48350 | 48300 | 214 |
| 488 | 20240722 | 120500 | 14608584200 | 48300 | 48300 | 48300 | 48250 | 171 |
| 489 | 20240722 | 120400 | 14600326150 | 48300 | 48300 | 48300 | 48250 | 123 |
| 490 | 20240722 | 120300 | 14594386900 | 48300 | 48350 | 48350 | 48250 | 106 |
| 491 | 20240722 | 120200 | 14589267100 | 48350 | 48250 | 48350 | 48250 | 126 |
| 492 | 20240722 | 120100 | 14583182400 | 48250 | 48300 | 48300 | 48250 | 179 |
| 493 | 20240722 | 120000 | 14574542650 | 48250 | 48250 | 48300 | 48200 | 150 |
| 494 | 20240722 | 115900 | 14567301550 | 48250 | 48250 | 48300 | 48250 | 179 |
| 495 | 20240722 | 115800 | 14558664300 | 48250 | 48250 | 48300 | 48250 | 311 |
| 496 | 20240722 | 115700 | 14543653850 | 48250 | 48250 | 48300 | 48250 | 125 |
| 497 | 20240722 | 115600 | 14537622500 | 48250 | 48300 | 48350 | 48250 | 178 |
| 498 | 20240722 | 115500 | 14529026150 | 48300 | 48350 | 48400 | 48250 | 520 |
| 499 | 20240722 | 115400 | 14503901300 | 48300 | 48350 | 48400 | 48300 | 638 |
| 500 | 20240722 | 115300 | 14473050050 | 48350 | 48500 | 48500 | 48350 | 1078 |
| 501 | 20240722 | 115200 | 14420850800 | 48500 | 48550 | 48550 | 48500 | 429 |
| 502 | 20240722 | 115100 | 14400040650 | 48500 | 48550 | 48550 | 48500 | 217 |
| 503 | 20240722 | 115000 | 14389512900 | 48500 | 48550 | 48550 | 48500 | 130 |
| 504 | 20240722 | 114900 | 14383204550 | 48550 | 48550 | 48600 | 48500 | 187 |
| 505 | 20240722 | 114800 | 14374132700 | 48550 | 48550 | 48600 | 48500 | 255 |
| 506 | 20240722 | 114700 | 14361753050 | 48550 | 48500 | 48550 | 48500 | 157 |
| 507 | 20240722 | 114600 | 14354135500 | 48550 | 48650 | 48650 | 48500 | 56 |
| 508 | 20240722 | 114500 | 14351417600 | 48650 | 48600 | 48650 | 48450 | 595 |
| 509 | 20240722 | 114400 | 14322491000 | 48650 | 48550 | 48700 | 48450 | 1509 |
| 510 | 20240722 | 114300 | 14249242750 | 48450 | 48500 | 48600 | 48450 | 826 |
| 511 | 20240722 | 114200 | 14209168850 | 48500 | 48700 | 48700 | 48500 | 846 |
| 512 | 20240722 | 114100 | 14168025750 | 48700 | 48500 | 48700 | 48500 | 719 |
| 513 | 20240722 | 114000 | 14133063750 | 48450 | 48500 | 48750 | 48450 | 679 |
| 514 | 20240722 | 113900 | 14100041150 | 48700 | 48500 | 48700 | 48500 | 582 |
| 515 | 20240722 | 113800 | 14071729900 | 48500 | 48650 | 48750 | 48500 | 935 |
| 516 | 20240722 | 113700 | 14026210500 | 48500 | 48500 | 48700 | 48500 | 1388 |
| 517 | 20240722 | 113600 | 13958648050 | 48500 | 48400 | 48650 | 48400 | 650 |
| 518 | 20240722 | 113500 | 13927056350 | 48650 | 48600 | 48650 | 48350 | 533 |
| 519 | 20240722 | 113400 | 13901159500 | 48600 | 48600 | 48600 | 48400 | 772 |
| 520 | 20240722 | 113300 | 13863719050 | 48400 | 48450 | 48600 | 48400 | 2395 |
| 521 | 20240722 | 113200 | 13747488150 | 48450 | 48400 | 48600 | 48350 | 2271 |
| 522 | 20240722 | 113100 | 13637182350 | 48400 | 48450 | 48600 | 48400 | 505 |
| 523 | 20240722 | 113000 | 13612707450 | 48450 | 48400 | 48550 | 48400 | 969 |
| 524 | 20240722 | 112900 | 13565703750 | 48400 | 48550 | 48600 | 48350 | 289 |
| 525 | 20240722 | 112800 | 13551691000 | 48400 | 48350 | 48600 | 48350 | 2081 |
| 526 | 20240722 | 112700 | 13450856350 | 48350 | 48400 | 48450 | 48350 | 283 |
| 527 | 20240722 | 112600 | 13437149900 | 48400 | 48400 | 48500 | 48300 | 166 |
| 528 | 20240722 | 112500 | 13429113350 | 48400 | 48500 | 48550 | 48300 | 1427 |
| 529 | 20240722 | 112400 | 13359862800 | 48500 | 48450 | 48500 | 48300 | 4381 |
| 530 | 20240722 | 112300 | 13147507650 | 48400 | 48450 | 48450 | 48400 | 326 |
| 531 | 20240722 | 112200 | 13131722600 | 48400 | 48350 | 48500 | 48350 | 1204 |
| 532 | 20240722 | 112100 | 13073379700 | 48400 | 48350 | 48400 | 48350 | 292 |
| 533 | 20240722 | 112000 | 13059252550 | 48350 | 48300 | 48350 | 48300 | 140 |
| 534 | 20240722 | 111900 | 13052484900 | 48350 | 48350 | 48400 | 48300 | 352 |
| 535 | 20240722 | 111800 | 13035461500 | 48400 | 48450 | 48450 | 48400 | 699 |
| 536 | 20240722 | 111700 | 13001629300 | 48450 | 48450 | 48450 | 48400 | 700 |
| 537 | 20240722 | 111600 | 12967718450 | 48450 | 48450 | 48450 | 48400 | 141 |
| 538 | 20240722 | 111500 | 12960889050 | 48450 | 48450 | 48500 | 48400 | 593 |
| 539 | 20240722 | 111400 | 12932134050 | 48450 | 48500 | 48500 | 48400 | 212 |
| 540 | 20240722 | 111300 | 12921863750 | 48500 | 48450 | 48500 | 48350 | 934 |
| 541 | 20240722 | 111200 | 12876639950 | 48450 | 48200 | 48450 | 48200 | 3295 |
| 542 | 20240722 | 111100 | 12717352850 | 48150 | 48200 | 48200 | 48150 | 216 |
| 543 | 20240722 | 111000 | 12706945650 | 48150 | 48150 | 48200 | 48100 | 555 |
| 544 | 20240722 | 110900 | 12680226800 | 48150 | 48200 | 48250 | 48150 | 196 |
| 545 | 20240722 | 110800 | 12670780400 | 48150 | 48200 | 48200 | 48150 | 242 |
| 546 | 20240722 | 110700 | 12659127700 | 48200 | 48100 | 48200 | 48100 | 272 |
| 547 | 20240722 | 110600 | 12646024050 | 48100 | 48100 | 48150 | 48000 | 238 |
| 548 | 20240722 | 110500 | 12634577300 | 48050 | 48050 | 48100 | 48000 | 207 |
| 549 | 20240722 | 110400 | 12624634900 | 48050 | 48000 | 48050 | 47950 | 4004 |
| 550 | 20240722 | 110300 | 12432435850 | 48050 | 48100 | 48150 | 48050 | 1950 |
| 551 | 20240722 | 110200 | 12338685550 | 48150 | 48150 | 48150 | 48100 | 310 |
| 552 | 20240722 | 110100 | 12323765450 | 48100 | 48100 | 48150 | 48100 | 408 |
| 553 | 20240722 | 110000 | 12304140200 | 48100 | 48150 | 48200 | 48100 | 975 |
| 554 | 20240722 | 105900 | 12257219800 | 48150 | 48150 | 48150 | 48100 | 434 |
| 555 | 20240722 | 105800 | 12236331950 | 48150 | 48150 | 48200 | 48100 | 190 |
| 556 | 20240722 | 105700 | 12227185400 | 48100 | 48100 | 48300 | 48050 | 1552 |
| 557 | 20240722 | 105600 | 12152401500 | 48200 | 48050 | 48200 | 48050 | 2447 |
| 558 | 20240722 | 105500 | 12034678100 | 48100 | 48150 | 48150 | 48050 | 536 |
| 559 | 20240722 | 105400 | 12008906200 | 48100 | 48100 | 48150 | 48050 | 1652 |
| 560 | 20240722 | 105300 | 11929426500 | 48100 | 48100 | 48150 | 48100 | 199 |
| 561 | 20240722 | 105200 | 11919854500 | 48150 | 48100 | 48150 | 48050 | 290 |
| 562 | 20240722 | 105100 | 11905901650 | 48050 | 48100 | 48200 | 48050 | 859 |
| 563 | 20240722 | 105000 | 11864545500 | 48100 | 48050 | 48150 | 48050 | 600 |
| 564 | 20240722 | 104900 | 11835683250 | 48050 | 48150 | 48150 | 48050 | 311 |
| 565 | 20240722 | 104800 | 11820736150 | 48100 | 48050 | 48250 | 48050 | 831 |
| 566 | 20240722 | 104700 | 11780716200 | 48050 | 48150 | 48150 | 48000 | 877 |
| 567 | 20240722 | 104600 | 11738547950 | 48100 | 48200 | 48200 | 48050 | 2238 |
| 568 | 20240722 | 104500 | 11630788600 | 48200 | 48100 | 48250 | 48100 | 2771 |
| 569 | 20240722 | 104400 | 11497295300 | 48100 | 48100 | 48100 | 48050 | 242 |
| 570 | 20240722 | 104300 | 11485665250 | 48100 | 48050 | 48150 | 48000 | 915 |
| 571 | 20240722 | 104200 | 11441692650 | 48050 | 48050 | 48150 | 48000 | 1543 |
| 572 | 20240722 | 104100 | 11367452350 | 48100 | 48050 | 48150 | 48000 | 1639 |
| 573 | 20240722 | 104000 | 11288644350 | 48050 | 48100 | 48100 | 48000 | 308 |
| 574 | 20240722 | 103900 | 11273847300 | 48050 | 48050 | 48200 | 48000 | 1057 |
| 575 | 20240722 | 103800 | 11223008800 | 48050 | 48000 | 48050 | 47950 | 668 |
| 576 | 20240722 | 103700 | 11190945150 | 48000 | 47900 | 48050 | 47900 | 253 |
| 577 | 20240722 | 103600 | 11178807250 | 47900 | 47950 | 48050 | 47900 | 788 |
| 578 | 20240722 | 103500 | 11140988000 | 47950 | 48100 | 48150 | 47900 | 5682 |
| 579 | 20240722 | 103400 | 10868465850 | 48150 | 48100 | 48150 | 48000 | 578 |
| 580 | 20240722 | 103300 | 10840690450 | 48100 | 47950 | 48150 | 47950 | 780 |
| 581 | 20240722 | 103200 | 10803214800 | 48000 | 48050 | 48050 | 47950 | 420 |
| 582 | 20240722 | 103100 | 10783058450 | 48050 | 48050 | 48200 | 48000 | 845 |
| 583 | 20240722 | 103000 | 10742399150 | 48000 | 48050 | 48150 | 48000 | 919 |
| 584 | 20240722 | 102900 | 10698189500 | 48050 | 48050 | 48150 | 48050 | 907 |
| 585 | 20240722 | 102800 | 10654564450 | 48000 | 47950 | 48000 | 47850 | 1208 |
| 586 | 20240722 | 102700 | 10596692900 | 47950 | 48000 | 48000 | 47900 | 1853 |
| 587 | 20240722 | 102600 | 10507776900 | 48000 | 47950 | 48050 | 47950 | 713 |
| 588 | 20240722 | 102500 | 10473556200 | 47950 | 47850 | 48050 | 47850 | 994 |
| 589 | 20240722 | 102400 | 10425896650 | 47900 | 47800 | 47900 | 47800 | 1407 |
| 590 | 20240722 | 102300 | 10358522200 | 47800 | 47850 | 47950 | 47800 | 812 |
| 591 | 20240722 | 102200 | 10319653650 | 47800 | 47850 | 47850 | 47800 | 250 |
| 592 | 20240722 | 102100 | 10307694900 | 47850 | 47750 | 47850 | 47750 | 589 |
| 593 | 20240722 | 102000 | 10279532600 | 47800 | 47750 | 47800 | 47750 | 333 |
| 594 | 20240722 | 101900 | 10263629000 | 47750 | 47800 | 47900 | 47750 | 1566 |
| 595 | 20240722 | 101800 | 10188698500 | 47800 | 47750 | 47900 | 47750 | 910 |
| 596 | 20240722 | 101700 | 10145162100 | 47750 | 47850 | 47850 | 47700 | 4464 |
| 597 | 20240722 | 101600 | 9931800350 | 47850 | 47950 | 47950 | 47850 | 2323 |
| 598 | 20240722 | 101500 | 9820520200 | 47950 | 48000 | 48000 | 47950 | 159 |
| 599 | 20240722 | 101400 | 9812892850 | 47950 | 47950 | 48050 | 47950 | 260 |
| 600 | 20240722 | 101300 | 9800417350 | 48000 | 47950 | 48050 | 47950 | 782 |
| 601 | 20240722 | 101200 | 9762910300 | 47950 | 48000 | 48100 | 47950 | 749 |
| 602 | 20240722 | 101100 | 9726944900 | 48000 | 47950 | 48000 | 47900 | 498 |
| 603 | 20240722 | 101000 | 9703068150 | 47950 | 48050 | 48050 | 47900 | 5395 |
| 604 | 20240722 | 100900 | 9444123050 | 48000 | 48150 | 48200 | 48000 | 6084 |
| 605 | 20240722 | 100800 | 9151552500 | 48150 | 48300 | 48350 | 48150 | 3339 |
| 606 | 20240722 | 100700 | 8990524150 | 48300 | 48300 | 48350 | 48300 | 816 |
| 607 | 20240722 | 100600 | 8951095050 | 48350 | 48300 | 48350 | 48250 | 1054 |
| 608 | 20240722 | 100500 | 8900180450 | 48250 | 48300 | 48500 | 48200 | 1339 |
| 609 | 20240722 | 100400 | 8835449450 | 48200 | 48200 | 48350 | 48200 | 336 |
| 610 | 20240722 | 100300 | 8819235450 | 48200 | 48250 | 48300 | 48200 | 697 |
| 611 | 20240722 | 100200 | 8785623800 | 48250 | 48250 | 48250 | 48200 | 449 |
| 612 | 20240722 | 100100 | 8763970200 | 48250 | 48200 | 48250 | 48200 | 832 |
| 613 | 20240722 | 100000 | 8723864850 | 48200 | 48250 | 48350 | 48200 | 743 |
| 614 | 20240722 | 095900 | 8688006550 | 48300 | 48200 | 48350 | 48200 | 429 |
| 615 | 20240722 | 095800 | 8667302150 | 48250 | 48300 | 48300 | 48200 | 1152 |
| 616 | 20240722 | 095700 | 8611703300 | 48350 | 48200 | 48350 | 48200 | 1436 |
| 617 | 20240722 | 095600 | 8542396650 | 48200 | 48350 | 48350 | 48200 | 1131 |
| 618 | 20240722 | 095500 | 8487797900 | 48350 | 48250 | 48350 | 48200 | 635 |
| 619 | 20240722 | 095400 | 8457145550 | 48250 | 48250 | 48400 | 48200 | 661 |
| 620 | 20240722 | 095300 | 8425231500 | 48200 | 48150 | 48300 | 48150 | 2702 |
| 621 | 20240722 | 095200 | 8294784500 | 48150 | 48050 | 48250 | 48050 | 7470 |
| 622 | 20240722 | 095100 | 7934888100 | 48100 | 48300 | 48300 | 48100 | 5775 |
| 623 | 20240722 | 095000 | 7656704200 | 48300 | 48350 | 48400 | 48250 | 3765 |
| 624 | 20240722 | 094900 | 7474882300 | 48350 | 48550 | 48550 | 48350 | 1987 |
| 625 | 20240722 | 094800 | 7378763300 | 48550 | 48450 | 48600 | 48400 | 1111 |
| 626 | 20240722 | 094700 | 7324929550 | 48450 | 48400 | 48450 | 48400 | 1222 |
| 627 | 20240722 | 094600 | 7265766750 | 48400 | 48550 | 48550 | 48400 | 6210 |
| 628 | 20240722 | 094500 | 6964653500 | 48600 | 48600 | 48700 | 48550 | 1316 |
| 629 | 20240722 | 094400 | 6900732000 | 48550 | 48700 | 48750 | 48550 | 1902 |
| 630 | 20240722 | 094300 | 6808277200 | 48600 | 48600 | 48750 | 48600 | 605 |
| 631 | 20240722 | 094200 | 6778862300 | 48700 | 48600 | 48750 | 48600 | 862 |
| 632 | 20240722 | 094100 | 6736915500 | 48650 | 48650 | 48650 | 48600 | 457 |
| 633 | 20240722 | 094000 | 6714697500 | 48600 | 48600 | 48700 | 48600 | 754 |
| 634 | 20240722 | 093900 | 6678030200 | 48600 | 48600 | 48800 | 48600 | 1059 |
| 635 | 20240722 | 093800 | 6626510200 | 48650 | 48700 | 48700 | 48600 | 881 |
| 636 | 20240722 | 093700 | 6583652600 | 48650 | 48700 | 48700 | 48650 | 800 |
| 637 | 20240722 | 093600 | 6544730700 | 48700 | 48750 | 48850 | 48700 | 757 |
| 638 | 20240722 | 093500 | 6507818700 | 48750 | 48750 | 48850 | 48700 | 1353 |
| 639 | 20240722 | 093400 | 6441900750 | 48750 | 48800 | 48850 | 48750 | 911 |
| 640 | 20240722 | 093300 | 6397448350 | 48800 | 48750 | 48900 | 48750 | 4146 |
| 641 | 20240722 | 093200 | 6194948000 | 48750 | 48800 | 48800 | 48750 | 648 |
| 642 | 20240722 | 093100 | 6163356050 | 48800 | 48750 | 48850 | 48750 | 2793 |
| 643 | 20240722 | 093000 | 6027103850 | 48750 | 48800 | 48850 | 48750 | 935 |
| 644 | 20240722 | 092900 | 5981477450 | 48850 | 48900 | 48900 | 48800 | 2267 |
| 645 | 20240722 | 092800 | 5870822750 | 48900 | 49000 | 49000 | 48850 | 756 |
| 646 | 20240722 | 092700 | 5833836050 | 49050 | 48900 | 49100 | 48900 | 2624 |
| 647 | 20240722 | 092600 | 5705214400 | 48900 | 48850 | 48900 | 48750 | 1162 |
| 648 | 20240722 | 092500 | 5648439150 | 48900 | 49150 | 49200 | 48850 | 995 |
| 649 | 20240722 | 092400 | 5599639550 | 49150 | 48700 | 49200 | 48700 | 4395 |
| 650 | 20240722 | 092300 | 5384253700 | 48700 | 48650 | 48700 | 48550 | 1704 |
| 651 | 20240722 | 092200 | 5301441950 | 48650 | 48650 | 48750 | 48600 | 1015 |
| 652 | 20240722 | 092100 | 5252054100 | 48650 | 48550 | 48750 | 48550 | 979 |
| 653 | 20240722 | 092000 | 5204415950 | 48600 | 48750 | 48800 | 48550 | 5710 |
| 654 | 20240722 | 091900 | 4926713400 | 48750 | 48750 | 48800 | 48700 | 741 |
| 655 | 20240722 | 091800 | 4890576100 | 48700 | 48700 | 48850 | 48600 | 2073 |
| 656 | 20240722 | 091700 | 4789598950 | 48650 | 48700 | 48750 | 48650 | 2047 |
| 657 | 20240722 | 091600 | 4689944400 | 48750 | 48850 | 48850 | 48750 | 1008 |
| 658 | 20240722 | 091500 | 4640782200 | 48850 | 48700 | 48900 | 48650 | 1245 |
| 659 | 20240722 | 091400 | 4580044350 | 48700 | 48850 | 48850 | 48600 | 5911 |
| 660 | 20240722 | 091300 | 4292041500 | 48800 | 48850 | 48900 | 48800 | 948 |
| 661 | 20240722 | 091200 | 4245749000 | 48800 | 48850 | 48950 | 48800 | 1732 |
| 662 | 20240722 | 091100 | 4161166600 | 48850 | 48850 | 48950 | 48750 | 1651 |
| 663 | 20240722 | 091000 | 4080446950 | 48900 | 48750 | 48900 | 48700 | 3609 |
| 664 | 20240722 | 090900 | 3904300000 | 48750 | 48700 | 49000 | 48650 | 3199 |
| 665 | 20240722 | 090800 | 3748212050 | 48700 | 49000 | 49050 | 48550 | 9326 |
| 666 | 20240722 | 090700 | 3293023300 | 49050 | 49100 | 49150 | 49000 | 1438 |
| 667 | 20240722 | 090600 | 3222498600 | 49100 | 48950 | 49200 | 48950 | 3175 |
| 668 | 20240722 | 090500 | 3066629350 | 48950 | 49150 | 49450 | 48900 | 8234 |
| 669 | 20240722 | 090400 | 2663051200 | 49200 | 49200 | 49400 | 49050 | 4105 |
| 670 | 20240722 | 090300 | 2461154750 | 49150 | 49200 | 49300 | 48950 | 9786 |
| 671 | 20240722 | 090200 | 1980756450 | 49150 | 49500 | 49650 | 49150 | 8117 |
| 672 | 20240722 | 090100 | 1580079600 | 49500 | 49950 | 50600 | 49400 | 10988 |
| 673 | 20240722 | 090000 | 1031745950 | 49850 | 50400 | 50500 | 49700 | 19943 |