34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 192800 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 8424 |
| 3 | 20240722 | 192700 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 4 | 20240722 | 192600 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 5 | 20240722 | 192500 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 6 | 20240722 | 192400 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 7 | 20240722 | 192300 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 8 | 20240722 | 192200 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 9 | 20240722 | 192100 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 10 | 20240722 | 192000 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 11 | 20240722 | 191900 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 12 | 20240722 | 191800 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 13 | 20240722 | 191700 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 14 | 20240722 | 191600 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 15 | 20240722 | 191500 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 16 | 20240722 | 191400 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 17 | 20240722 | 191300 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 18 | 20240722 | 191200 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 19 | 20240722 | 191100 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 20 | 20240722 | 191000 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 21 | 20240722 | 190900 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 22 | 20240722 | 190800 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 23 | 20240722 | 190700 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 24 | 20240722 | 190600 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 25 | 20240722 | 190500 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 26 | 20240722 | 190400 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 27 | 20240722 | 190300 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 28 | 20240722 | 190200 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 29 | 20240722 | 190100 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 30 | 20240722 | 190000 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 31 | 20240722 | 185900 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 32 | 20240722 | 185800 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 8424 |
| 33 | 20240722 | 185700 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 34 | 20240722 | 185600 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 35 | 20240722 | 185500 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 36 | 20240722 | 185400 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 37 | 20240722 | 185300 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 38 | 20240722 | 185200 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 39 | 20240722 | 185100 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 40 | 20240722 | 185000 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 41 | 20240722 | 184900 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 42 | 20240722 | 184800 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 43 | 20240722 | 184700 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 44 | 20240722 | 184600 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 45 | 20240722 | 184500 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 46 | 20240722 | 184400 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 47 | 20240722 | 184300 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 48 | 20240722 | 184200 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 49 | 20240722 | 184100 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 50 | 20240722 | 184000 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 51 | 20240722 | 183900 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 52 | 20240722 | 183800 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 53 | 20240722 | 183700 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 54 | 20240722 | 183600 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 55 | 20240722 | 183500 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 56 | 20240722 | 183400 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 57 | 20240722 | 183300 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 58 | 20240722 | 183200 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 59 | 20240722 | 183100 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 60 | 20240722 | 183000 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 61 | 20240722 | 182900 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 62 | 20240722 | 182800 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 8424 |
| 63 | 20240722 | 182700 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 64 | 20240722 | 182600 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 65 | 20240722 | 182500 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 66 | 20240722 | 182400 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 67 | 20240722 | 182300 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 68 | 20240722 | 182200 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 69 | 20240722 | 182100 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 70 | 20240722 | 182000 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 71 | 20240722 | 181900 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 72 | 20240722 | 181800 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 73 | 20240722 | 181700 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 74 | 20240722 | 181600 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 75 | 20240722 | 181500 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 76 | 20240722 | 181400 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 77 | 20240722 | 181300 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 78 | 20240722 | 181200 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 79 | 20240722 | 181100 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 80 | 20240722 | 181000 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 81 | 20240722 | 180900 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 82 | 20240722 | 180800 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 83 | 20240722 | 180700 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 84 | 20240722 | 180600 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 85 | 20240722 | 180500 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 86 | 20240722 | 180400 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 87 | 20240722 | 180300 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 88 | 20240722 | 180200 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 89 | 20240722 | 180100 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 90 | 20240722 | 180000 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 91 | 20240722 | 175900 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 92 | 20240722 | 175800 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 8424 |
| 93 | 20240722 | 175700 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 94 | 20240722 | 175600 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 95 | 20240722 | 175500 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 96 | 20240722 | 175400 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 97 | 20240722 | 175300 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 98 | 20240722 | 175200 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 99 | 20240722 | 175100 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 100 | 20240722 | 175000 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 101 | 20240722 | 174900 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 102 | 20240722 | 174800 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 103 | 20240722 | 174700 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 104 | 20240722 | 174600 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 105 | 20240722 | 174500 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 106 | 20240722 | 174400 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 107 | 20240722 | 174300 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 108 | 20240722 | 174200 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 109 | 20240722 | 174100 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 110 | 20240722 | 174000 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 111 | 20240722 | 173900 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 112 | 20240722 | 173800 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 113 | 20240722 | 173700 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 114 | 20240722 | 173600 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 115 | 20240722 | 173500 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 116 | 20240722 | 173400 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 117 | 20240722 | 173300 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 118 | 20240722 | 173200 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 119 | 20240722 | 173100 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 120 | 20240722 | 173000 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 121 | 20240722 | 172900 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 122 | 20240722 | 172800 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 8424 |
| 123 | 20240722 | 172700 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 124 | 20240722 | 172600 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 125 | 20240722 | 172500 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 126 | 20240722 | 172400 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 127 | 20240722 | 172300 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 128 | 20240722 | 172200 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 129 | 20240722 | 172100 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 130 | 20240722 | 172000 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 131 | 20240722 | 171900 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 132 | 20240722 | 171800 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 133 | 20240722 | 171700 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 134 | 20240722 | 171600 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 135 | 20240722 | 171500 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 136 | 20240722 | 171400 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 137 | 20240722 | 171300 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 138 | 20240722 | 171200 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 139 | 20240722 | 171100 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 140 | 20240722 | 171000 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 141 | 20240722 | 170900 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 142 | 20240722 | 170800 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 143 | 20240722 | 170700 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 144 | 20240722 | 170600 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 145 | 20240722 | 170500 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 146 | 20240722 | 170400 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 147 | 20240722 | 170300 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 148 | 20240722 | 170200 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 149 | 20240722 | 170100 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 150 | 20240722 | 170000 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 151 | 20240722 | 165900 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 152 | 20240722 | 165800 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 8424 |
| 153 | 20240722 | 165700 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 154 | 20240722 | 165600 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 155 | 20240722 | 165500 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 156 | 20240722 | 165400 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 157 | 20240722 | 165300 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 158 | 20240722 | 165200 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 159 | 20240722 | 165100 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 160 | 20240722 | 165000 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 161 | 20240722 | 164900 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 162 | 20240722 | 164800 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 163 | 20240722 | 164700 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 164 | 20240722 | 164600 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 165 | 20240722 | 164500 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 166 | 20240722 | 164400 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 167 | 20240722 | 164300 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 168 | 20240722 | 164200 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 169 | 20240722 | 164100 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 170 | 20240722 | 164000 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 171 | 20240722 | 163900 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 172 | 20240722 | 163800 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 173 | 20240722 | 163700 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 174 | 20240722 | 163600 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 175 | 20240722 | 163500 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 176 | 20240722 | 163400 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 177 | 20240722 | 163300 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 178 | 20240722 | 163200 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 179 | 20240722 | 163100 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 180 | 20240722 | 163000 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 181 | 20240722 | 162900 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 182 | 20240722 | 162800 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 8424 |
| 183 | 20240722 | 162700 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 184 | 20240722 | 162600 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 185 | 20240722 | 162500 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 186 | 20240722 | 162400 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 187 | 20240722 | 162300 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 188 | 20240722 | 162200 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 189 | 20240722 | 162100 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 190 | 20240722 | 162000 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 191 | 20240722 | 161900 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 192 | 20240722 | 161800 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 193 | 20240722 | 161700 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 194 | 20240722 | 161600 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 195 | 20240722 | 161500 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 196 | 20240722 | 161400 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 197 | 20240722 | 161300 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 198 | 20240722 | 161200 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 199 | 20240722 | 161100 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 200 | 20240722 | 161000 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 201 | 20240722 | 160900 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 202 | 20240722 | 160800 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 203 | 20240722 | 160700 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 204 | 20240722 | 160600 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 205 | 20240722 | 160500 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 206 | 20240722 | 160400 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 207 | 20240722 | 160300 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 208 | 20240722 | 160200 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 209 | 20240722 | 160100 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 210 | 20240722 | 160000 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 211 | 20240722 | 155900 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 212 | 20240722 | 155800 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 8424 |
| 213 | 20240722 | 155700 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 214 | 20240722 | 155600 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 215 | 20240722 | 155500 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 216 | 20240722 | 155400 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 217 | 20240722 | 155300 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 218 | 20240722 | 155200 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 219 | 20240722 | 155100 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 220 | 20240722 | 155000 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 221 | 20240722 | 154900 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 222 | 20240722 | 154800 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 223 | 20240722 | 154700 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 224 | 20240722 | 154600 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 225 | 20240722 | 154500 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 226 | 20240722 | 154400 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 227 | 20240722 | 154300 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 228 | 20240722 | 154200 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 229 | 20240722 | 154100 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 230 | 20240722 | 154000 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 231 | 20240722 | 153900 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 232 | 20240722 | 153800 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 233 | 20240722 | 153700 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 234 | 20240722 | 153600 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 235 | 20240722 | 153500 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 236 | 20240722 | 153400 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 237 | 20240722 | 153300 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 238 | 20240722 | 153200 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 239 | 20240722 | 153100 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 0 |
| 240 | 20240722 | 153000 | 16815773200 | 48900 | 48900 | 48900 | 48900 | 8424 |
| 241 | 20240722 | 152900 | 16403839600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 242 | 20240722 | 152800 | 16403839600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 243 | 20240722 | 152700 | 16403839600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 244 | 20240722 | 152600 | 16403839600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 245 | 20240722 | 152500 | 16403839600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 246 | 20240722 | 152400 | 16403839600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 247 | 20240722 | 152300 | 16403839600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 248 | 20240722 | 152200 | 16403839600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 249 | 20240722 | 152100 | 16403839600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 250 | 20240722 | 152000 | 16403839600 | 48950 | 48950 | 48950 | 48950 | 0 |
| 251 | 20240722 | 151900 | 16403839600 | 48950 | 48950 | 49000 | 48950 | 1911 |
| 252 | 20240722 | 151800 | 16310228650 | 48950 | 48950 | 49000 | 48950 | 470 |
| 253 | 20240722 | 151700 | 16287203900 | 48950 | 48950 | 49000 | 48950 | 1015 |
| 254 | 20240722 | 151600 | 16237498100 | 48950 | 48950 | 49000 | 48950 | 563 |
| 255 | 20240722 | 151500 | 16209925450 | 48950 | 48950 | 49000 | 48950 | 215 |
| 256 | 20240722 | 151400 | 16199400100 | 48950 | 48950 | 49000 | 48950 | 171 |
| 257 | 20240722 | 151300 | 16191029600 | 49000 | 48950 | 49000 | 48950 | 630 |
| 258 | 20240722 | 151200 | 16160190850 | 48950 | 48950 | 49000 | 48950 | 142 |
| 259 | 20240722 | 151100 | 16153239250 | 48950 | 48950 | 49000 | 48950 | 98 |
| 260 | 20240722 | 151000 | 16148440900 | 48950 | 48950 | 49000 | 48950 | 1321 |
| 261 | 20240722 | 150900 | 16083766200 | 49000 | 48950 | 49000 | 48900 | 639 |
| 262 | 20240722 | 150800 | 16052486450 | 48950 | 48950 | 49000 | 48950 | 86 |
| 263 | 20240722 | 150700 | 16048275550 | 49000 | 49000 | 49050 | 48950 | 1057 |
| 264 | 20240722 | 150600 | 15996441700 | 49050 | 48950 | 49050 | 48900 | 2069 |
| 265 | 20240722 | 150500 | 15895067250 | 48900 | 48950 | 48950 | 48850 | 1112 |
| 266 | 20240722 | 150400 | 15840670350 | 48950 | 48850 | 48950 | 48850 | 910 |
| 267 | 20240722 | 150300 | 15796150950 | 48850 | 48850 | 48900 | 48850 | 123 |
| 268 | 20240722 | 150200 | 15790140250 | 48900 | 48900 | 48900 | 48850 | 299 |
| 269 | 20240722 | 150100 | 15775519200 | 48900 | 48900 | 48950 | 48900 | 481 |
| 270 | 20240722 | 150000 | 15751993400 | 48900 | 48950 | 48950 | 48900 | 1460 |
| 271 | 20240722 | 145900 | 15680540050 | 48950 | 48900 | 48950 | 48900 | 494 |
| 272 | 20240722 | 145800 | 15656372000 | 48900 | 48850 | 48950 | 48850 | 827 |
| 273 | 20240722 | 145700 | 15615951950 | 48850 | 48900 | 48950 | 48850 | 648 |
| 274 | 20240722 | 145600 | 15584268500 | 48950 | 48900 | 48950 | 48900 | 290 |
| 275 | 20240722 | 145500 | 15570081750 | 48900 | 48900 | 48950 | 48900 | 428 |
| 276 | 20240722 | 145400 | 15549139150 | 48900 | 48950 | 49000 | 48900 | 468 |
| 277 | 20240722 | 145300 | 15526239350 | 48950 | 48950 | 49000 | 48950 | 430 |
| 278 | 20240722 | 145200 | 15505188600 | 48950 | 48950 | 49000 | 48950 | 296 |
| 279 | 20240722 | 145100 | 15490697600 | 49000 | 48950 | 49000 | 48950 | 434 |
| 280 | 20240722 | 145000 | 15469447000 | 48950 | 48950 | 49000 | 48950 | 266 |
| 281 | 20240722 | 144900 | 15456425150 | 48950 | 49000 | 49000 | 48950 | 218 |
| 282 | 20240722 | 144800 | 15445752250 | 48950 | 48950 | 49000 | 48950 | 389 |
| 283 | 20240722 | 144700 | 15426703400 | 48950 | 48950 | 49000 | 48900 | 948 |
| 284 | 20240722 | 144600 | 15380302600 | 48950 | 48900 | 48950 | 48900 | 755 |
| 285 | 20240722 | 144500 | 15343369100 | 48950 | 48850 | 48950 | 48850 | 445 |
| 286 | 20240722 | 144400 | 15321600550 | 48900 | 48900 | 48950 | 48850 | 279 |
| 287 | 20240722 | 144300 | 15307960600 | 48900 | 48850 | 48950 | 48850 | 694 |
| 288 | 20240722 | 144200 | 15274014800 | 48850 | 48900 | 48900 | 48850 | 400 |
| 289 | 20240722 | 144100 | 15254464900 | 48900 | 48850 | 48900 | 48850 | 1055 |
| 290 | 20240722 | 144000 | 15202893700 | 48850 | 48850 | 48900 | 48850 | 398 |
| 291 | 20240722 | 143900 | 15183443200 | 48900 | 48850 | 48900 | 48850 | 298 |
| 292 | 20240722 | 143800 | 15168883550 | 48850 | 48850 | 48900 | 48850 | 337 |
| 293 | 20240722 | 143700 | 15152418150 | 48850 | 48900 | 48950 | 48850 | 403 |
| 294 | 20240722 | 143600 | 15132707300 | 48900 | 48850 | 48950 | 48850 | 426 |
| 295 | 20240722 | 143500 | 15111883100 | 48850 | 48850 | 48900 | 48800 | 187 |
| 296 | 20240722 | 143400 | 15102748500 | 48850 | 48850 | 48900 | 48850 | 1461 |
| 297 | 20240722 | 143300 | 15031365450 | 48850 | 48850 | 48900 | 48850 | 367 |
| 298 | 20240722 | 143200 | 15013430700 | 48850 | 48850 | 48900 | 48800 | 199 |
| 299 | 20240722 | 143100 | 15003709700 | 48900 | 48750 | 48900 | 48750 | 435 |
| 300 | 20240722 | 143000 | 14982467800 | 48750 | 48800 | 48850 | 48750 | 357 |
| 301 | 20240722 | 142900 | 14965051900 | 48800 | 48850 | 48850 | 48750 | 341 |
| 302 | 20240722 | 142800 | 14948414600 | 48850 | 48750 | 48850 | 48750 | 736 |
| 303 | 20240722 | 142700 | 14912493400 | 48750 | 48750 | 48800 | 48700 | 659 |
| 304 | 20240722 | 142600 | 14880360850 | 48750 | 48750 | 48800 | 48750 | 374 |
| 305 | 20240722 | 142500 | 14862120000 | 48750 | 48750 | 48800 | 48750 | 454 |
| 306 | 20240722 | 142400 | 14839983150 | 48750 | 48750 | 48800 | 48750 | 501 |
| 307 | 20240722 | 142300 | 14815553500 | 48750 | 48750 | 48800 | 48750 | 815 |
| 308 | 20240722 | 142200 | 14775813700 | 48750 | 48800 | 48800 | 48750 | 218 |
| 309 | 20240722 | 142100 | 14765184300 | 48800 | 48750 | 48800 | 48750 | 325 |
| 310 | 20240722 | 142000 | 14749338250 | 48750 | 48750 | 48800 | 48750 | 1337 |
| 311 | 20240722 | 141900 | 14684151000 | 48750 | 48800 | 48850 | 48750 | 341 |
| 312 | 20240722 | 141800 | 14667514600 | 48750 | 48800 | 48850 | 48750 | 699 |
| 313 | 20240722 | 141700 | 14633425100 | 48850 | 48750 | 48850 | 48750 | 411 |
| 314 | 20240722 | 141600 | 14613371300 | 48800 | 48800 | 48800 | 48750 | 411 |
| 315 | 20240722 | 141500 | 14593322100 | 48750 | 48750 | 48800 | 48750 | 608 |
| 316 | 20240722 | 141400 | 14563663950 | 48800 | 48750 | 48800 | 48750 | 315 |
| 317 | 20240722 | 141300 | 14548303300 | 48750 | 48750 | 48800 | 48750 | 398 |
| 318 | 20240722 | 141200 | 14528893400 | 48800 | 48750 | 48800 | 48750 | 500 |
| 319 | 20240722 | 141100 | 14504514300 | 48750 | 48750 | 48850 | 48750 | 631 |
| 320 | 20240722 | 141000 | 14473724050 | 48800 | 48750 | 48800 | 48750 | 286 |
| 321 | 20240722 | 140900 | 14459778700 | 48800 | 48750 | 48800 | 48750 | 386 |
| 322 | 20240722 | 140800 | 14440958250 | 48750 | 48850 | 48850 | 48750 | 112 |
| 323 | 20240722 | 140700 | 14435494550 | 48800 | 48800 | 48850 | 48750 | 596 |
| 324 | 20240722 | 140600 | 14406419200 | 48800 | 48800 | 48850 | 48800 | 288 |
| 325 | 20240722 | 140500 | 14392360300 | 48850 | 48800 | 48850 | 48800 | 215 |
| 326 | 20240722 | 140400 | 14381865050 | 48850 | 48850 | 48900 | 48800 | 512 |
| 327 | 20240722 | 140300 | 14356855450 | 48850 | 48900 | 48900 | 48850 | 220 |
| 328 | 20240722 | 140200 | 14346104550 | 48850 | 48850 | 48900 | 48850 | 502 |
| 329 | 20240722 | 140100 | 14321576500 | 48800 | 48800 | 48850 | 48800 | 259 |
| 330 | 20240722 | 140000 | 14308935350 | 48800 | 48750 | 48850 | 48750 | 599 |
| 331 | 20240722 | 135900 | 14279705650 | 48800 | 48800 | 48800 | 48750 | 211 |
| 332 | 20240722 | 135800 | 14269417700 | 48850 | 48800 | 48850 | 48750 | 475 |
| 333 | 20240722 | 135700 | 14246237300 | 48800 | 48850 | 48850 | 48800 | 268 |
| 334 | 20240722 | 135600 | 14233153050 | 48850 | 48850 | 48900 | 48800 | 299 |
| 335 | 20240722 | 135500 | 14218540650 | 48900 | 48800 | 48900 | 48800 | 330 |
| 336 | 20240722 | 135400 | 14202423950 | 48800 | 48850 | 48900 | 48800 | 363 |
| 337 | 20240722 | 135300 | 14184691850 | 48850 | 48850 | 48900 | 48800 | 506 |
| 338 | 20240722 | 135200 | 14159976000 | 48800 | 48800 | 48900 | 48800 | 547 |
| 339 | 20240722 | 135100 | 14133279350 | 48900 | 48850 | 48900 | 48800 | 1135 |
| 340 | 20240722 | 135000 | 14077842550 | 48800 | 48850 | 48850 | 48800 | 443 |
| 341 | 20240722 | 134900 | 14056206950 | 48850 | 48900 | 48900 | 48850 | 378 |
| 342 | 20240722 | 134800 | 14037735750 | 48900 | 48800 | 48900 | 48800 | 466 |
| 343 | 20240722 | 134700 | 14014972400 | 48800 | 48850 | 48900 | 48800 | 694 |
| 344 | 20240722 | 134600 | 13981062000 | 48850 | 48850 | 48900 | 48850 | 1076 |
| 345 | 20240722 | 134500 | 13928485400 | 48900 | 48850 | 48900 | 48850 | 108 |
| 346 | 20240722 | 134400 | 13923209300 | 48850 | 48850 | 48900 | 48850 | 263 |
| 347 | 20240722 | 134300 | 13910355550 | 48850 | 48850 | 48900 | 48850 | 232 |
| 348 | 20240722 | 134200 | 13899017250 | 48900 | 48900 | 49000 | 48850 | 173 |
| 349 | 20240722 | 134100 | 13890551250 | 48850 | 48850 | 48950 | 48850 | 282 |
| 350 | 20240722 | 134000 | 13876766400 | 48900 | 48900 | 48950 | 48900 | 302 |
| 351 | 20240722 | 133900 | 13861993850 | 48900 | 49000 | 49000 | 48900 | 196 |
| 352 | 20240722 | 133800 | 13852400700 | 49000 | 48950 | 49000 | 48950 | 203 |
| 353 | 20240722 | 133700 | 13842463600 | 48950 | 48950 | 49000 | 48950 | 147 |
| 354 | 20240722 | 133600 | 13835266650 | 48950 | 48900 | 49000 | 48800 | 262 |
| 355 | 20240722 | 133500 | 13822457450 | 48900 | 48950 | 48950 | 48900 | 204 |
| 356 | 20240722 | 133400 | 13812480200 | 48900 | 48950 | 48950 | 48800 | 284 |
| 357 | 20240722 | 133300 | 13798594200 | 48900 | 48850 | 49000 | 48850 | 399 |
| 358 | 20240722 | 133200 | 13779087550 | 48850 | 48850 | 48900 | 48850 | 299 |
| 359 | 20240722 | 133100 | 13764479200 | 48850 | 48800 | 48900 | 48800 | 251 |
| 360 | 20240722 | 133000 | 13752213150 | 48800 | 48800 | 48850 | 48800 | 156 |
| 361 | 20240722 | 132900 | 13744598800 | 48800 | 48850 | 48900 | 48800 | 226 |
| 362 | 20240722 | 132800 | 13733558850 | 48850 | 48900 | 48950 | 48850 | 436 |
| 363 | 20240722 | 132700 | 13712240600 | 48950 | 48900 | 48950 | 48900 | 144 |
| 364 | 20240722 | 132600 | 13705197850 | 48900 | 49000 | 49050 | 48850 | 871 |
| 365 | 20240722 | 132500 | 13662573900 | 48900 | 49000 | 49050 | 48850 | 816 |
| 366 | 20240722 | 132400 | 13622654550 | 49000 | 48950 | 49050 | 48950 | 299 |
| 367 | 20240722 | 132300 | 13608006550 | 48950 | 48950 | 49050 | 48950 | 1971 |
| 368 | 20240722 | 132200 | 13511443350 | 48900 | 48950 | 49000 | 48900 | 679 |
| 369 | 20240722 | 132100 | 13478205750 | 48900 | 48950 | 48950 | 48900 | 617 |
| 370 | 20240722 | 132000 | 13448028750 | 48900 | 48950 | 48950 | 48900 | 629 |
| 371 | 20240722 | 131900 | 13417256650 | 48900 | 48850 | 48900 | 48850 | 133 |
| 372 | 20240722 | 131800 | 13410755500 | 48900 | 48900 | 48950 | 48900 | 206 |
| 373 | 20240722 | 131700 | 13400680600 | 48950 | 48900 | 48950 | 48850 | 512 |
| 374 | 20240722 | 131600 | 13375646600 | 48900 | 48950 | 48950 | 48900 | 161 |
| 375 | 20240722 | 131500 | 13367771700 | 48900 | 48900 | 48950 | 48900 | 240 |
| 376 | 20240722 | 131400 | 13356030700 | 48900 | 48900 | 48950 | 48800 | 231 |
| 377 | 20240722 | 131300 | 13344739500 | 48900 | 48850 | 48950 | 48850 | 211 |
| 378 | 20240722 | 131200 | 13334423800 | 48950 | 48800 | 48950 | 48800 | 1017 |
| 379 | 20240722 | 131100 | 13284694000 | 48800 | 48800 | 48850 | 48800 | 224 |
| 380 | 20240722 | 131000 | 13273761550 | 48800 | 48900 | 48950 | 48800 | 1639 |
| 381 | 20240722 | 130900 | 13193752300 | 48850 | 48850 | 48950 | 48800 | 446 |
| 382 | 20240722 | 130800 | 13171949700 | 48850 | 48850 | 48900 | 48850 | 225 |
| 383 | 20240722 | 130700 | 13160955500 | 48850 | 48850 | 48950 | 48850 | 840 |
| 384 | 20240722 | 130600 | 13119906100 | 48850 | 48900 | 48950 | 48850 | 249 |
| 385 | 20240722 | 130500 | 13107736400 | 48900 | 48900 | 48950 | 48900 | 78 |
| 386 | 20240722 | 130400 | 13103921550 | 48900 | 49000 | 49000 | 48900 | 686 |
| 387 | 20240722 | 130300 | 13070356350 | 48950 | 48950 | 48950 | 48950 | 110 |
| 388 | 20240722 | 130200 | 13064971850 | 49000 | 48900 | 49000 | 48900 | 275 |
| 389 | 20240722 | 130100 | 13051508600 | 48900 | 48950 | 49000 | 48900 | 280 |
| 390 | 20240722 | 130000 | 13037803800 | 48950 | 48950 | 49000 | 48900 | 371 |
| 391 | 20240722 | 125900 | 13019642600 | 48950 | 48900 | 49000 | 48900 | 676 |
| 392 | 20240722 | 125800 | 12986546050 | 48950 | 48900 | 48950 | 48900 | 163 |
| 393 | 20240722 | 125700 | 12978574350 | 48900 | 48900 | 48950 | 48900 | 129 |
| 394 | 20240722 | 125600 | 12972264550 | 48900 | 48900 | 49000 | 48900 | 337 |
| 395 | 20240722 | 125500 | 12955769750 | 48900 | 48950 | 49000 | 48900 | 762 |
| 396 | 20240722 | 125400 | 12918488900 | 48950 | 49000 | 49000 | 48950 | 92 |
| 397 | 20240722 | 125300 | 12913982050 | 48950 | 48900 | 49000 | 48900 | 314 |
| 398 | 20240722 | 125200 | 12898611200 | 48950 | 48850 | 48950 | 48850 | 395 |
| 399 | 20240722 | 125100 | 12879289650 | 48850 | 48850 | 48900 | 48850 | 248 |
| 400 | 20240722 | 125000 | 12867168550 | 48900 | 48950 | 48950 | 48900 | 291 |
| 401 | 20240722 | 124900 | 12852936750 | 48900 | 48850 | 48900 | 48850 | 217 |
| 402 | 20240722 | 124800 | 12842326400 | 48850 | 48900 | 48900 | 48850 | 200 |
| 403 | 20240722 | 124700 | 12832551350 | 48900 | 48850 | 48950 | 48850 | 419 |
| 404 | 20240722 | 124600 | 12812063400 | 48850 | 48900 | 48950 | 48850 | 291 |
| 405 | 20240722 | 124500 | 12797834950 | 48900 | 49000 | 49050 | 48900 | 592 |
| 406 | 20240722 | 124400 | 12768838600 | 49000 | 49000 | 49050 | 49000 | 146 |
| 407 | 20240722 | 124300 | 12761684000 | 49000 | 49000 | 49050 | 49000 | 238 |
| 408 | 20240722 | 124200 | 12750020550 | 49000 | 49000 | 49050 | 49000 | 225 |
| 409 | 20240722 | 124100 | 12738992200 | 49000 | 48950 | 49050 | 48950 | 175 |
| 410 | 20240722 | 124000 | 12730417450 | 48950 | 49000 | 49000 | 48950 | 588 |
| 411 | 20240722 | 123900 | 12701609650 | 49000 | 49000 | 49000 | 48950 | 539 |
| 412 | 20240722 | 123800 | 12675200400 | 48950 | 48950 | 49050 | 48950 | 1391 |
| 413 | 20240722 | 123700 | 12607046600 | 49000 | 48950 | 49000 | 48950 | 1327 |
| 414 | 20240722 | 123600 | 12542038650 | 48950 | 48900 | 49000 | 48900 | 530 |
| 415 | 20240722 | 123500 | 12516099550 | 48950 | 48900 | 48950 | 48900 | 447 |
| 416 | 20240722 | 123400 | 12494229250 | 48900 | 49000 | 49000 | 48900 | 261 |
| 417 | 20240722 | 123300 | 12481456450 | 48950 | 48900 | 49000 | 48900 | 324 |
| 418 | 20240722 | 123200 | 12465593900 | 48900 | 48900 | 48950 | 48900 | 312 |
| 419 | 20240722 | 123100 | 12450331900 | 48950 | 48900 | 48950 | 48900 | 182 |
| 420 | 20240722 | 123000 | 12441426950 | 48900 | 48950 | 48950 | 48900 | 75 |
| 421 | 20240722 | 122900 | 12437758200 | 48950 | 49000 | 49000 | 48900 | 559 |
| 422 | 20240722 | 122800 | 12410394400 | 48950 | 48950 | 49000 | 48950 | 293 |
| 423 | 20240722 | 122700 | 12396045550 | 48950 | 48950 | 49000 | 48950 | 154 |
| 424 | 20240722 | 122600 | 12388502750 | 48950 | 48950 | 48950 | 48950 | 36 |
| 425 | 20240722 | 122500 | 12386740550 | 48950 | 48950 | 49000 | 48950 | 488 |
| 426 | 20240722 | 122400 | 12362851550 | 49000 | 48950 | 49000 | 48950 | 248 |
| 427 | 20240722 | 122300 | 12350703700 | 49000 | 49000 | 49000 | 48950 | 685 |
| 428 | 20240722 | 122200 | 12317151950 | 49000 | 48900 | 49000 | 48900 | 147 |
| 429 | 20240722 | 122100 | 12309959350 | 48900 | 49000 | 49000 | 48900 | 461 |
| 430 | 20240722 | 122000 | 12287380050 | 49000 | 48950 | 49000 | 48900 | 152 |
| 431 | 20240722 | 121900 | 12279937650 | 48950 | 48950 | 48950 | 48850 | 331 |
| 432 | 20240722 | 121800 | 12263752950 | 48900 | 49050 | 49050 | 48900 | 1163 |
| 433 | 20240722 | 121700 | 12206834450 | 49000 | 49000 | 49050 | 49000 | 193 |
| 434 | 20240722 | 121600 | 12197373800 | 49000 | 49000 | 49050 | 49000 | 226 |
| 435 | 20240722 | 121500 | 12186293400 | 49050 | 49050 | 49050 | 49000 | 162 |
| 436 | 20240722 | 121400 | 12178352050 | 49050 | 49000 | 49050 | 49000 | 240 |
| 437 | 20240722 | 121300 | 12166591900 | 49000 | 49000 | 49050 | 49000 | 366 |
| 438 | 20240722 | 121200 | 12148657700 | 49050 | 48950 | 49050 | 48950 | 1048 |
| 439 | 20240722 | 121100 | 12097309600 | 48950 | 49000 | 49000 | 48950 | 188 |
| 440 | 20240722 | 121000 | 12088101700 | 48950 | 48900 | 48950 | 48900 | 416 |
| 441 | 20240722 | 120900 | 12067751150 | 48950 | 48950 | 49000 | 48900 | 195 |
| 442 | 20240722 | 120800 | 12058205150 | 48950 | 48950 | 49000 | 48900 | 1998 |
| 443 | 20240722 | 120700 | 11960353650 | 48950 | 48950 | 49000 | 48900 | 1276 |
| 444 | 20240722 | 120600 | 11897889250 | 48950 | 48900 | 48950 | 48900 | 509 |
| 445 | 20240722 | 120500 | 11872995050 | 48950 | 48950 | 48950 | 48900 | 271 |
| 446 | 20240722 | 120400 | 11859741150 | 48950 | 48850 | 48950 | 48850 | 555 |
| 447 | 20240722 | 120300 | 11832605550 | 48900 | 48850 | 48900 | 48800 | 448 |
| 448 | 20240722 | 120200 | 11810711550 | 48850 | 48800 | 48900 | 48800 | 389 |
| 449 | 20240722 | 120100 | 11791711800 | 48850 | 48800 | 48850 | 48750 | 301 |
| 450 | 20240722 | 120000 | 11777020300 | 48750 | 48850 | 48850 | 48750 | 230 |
| 451 | 20240722 | 115900 | 11765791800 | 48850 | 48900 | 48900 | 48750 | 463 |
| 452 | 20240722 | 115800 | 11743168450 | 48900 | 48900 | 48950 | 48750 | 1514 |
| 453 | 20240722 | 115700 | 11669180450 | 48900 | 48850 | 48900 | 48850 | 578 |
| 454 | 20240722 | 115600 | 11640929750 | 48800 | 48800 | 48850 | 48800 | 265 |
| 455 | 20240722 | 115500 | 11627989950 | 48850 | 48750 | 48850 | 48750 | 1012 |
| 456 | 20240722 | 115400 | 11578589250 | 48750 | 48750 | 48800 | 48750 | 222 |
| 457 | 20240722 | 115300 | 11567762700 | 48750 | 48700 | 48750 | 48700 | 355 |
| 458 | 20240722 | 115200 | 11550459400 | 48700 | 48700 | 48750 | 48650 | 837 |
| 459 | 20240722 | 115100 | 11509693200 | 48700 | 48650 | 48700 | 48600 | 398 |
| 460 | 20240722 | 115000 | 11490328750 | 48650 | 48700 | 48800 | 48650 | 727 |
| 461 | 20240722 | 114900 | 11454903600 | 48700 | 48650 | 48750 | 48650 | 199 |
| 462 | 20240722 | 114800 | 11445212700 | 48650 | 48750 | 48750 | 48650 | 414 |
| 463 | 20240722 | 114700 | 11425041300 | 48750 | 48750 | 48800 | 48750 | 520 |
| 464 | 20240722 | 114600 | 11399684000 | 48750 | 48700 | 48800 | 48700 | 1353 |
| 465 | 20240722 | 114500 | 11333708500 | 48750 | 48700 | 48750 | 48650 | 477 |
| 466 | 20240722 | 114400 | 11310481600 | 48650 | 48650 | 48700 | 48650 | 991 |
| 467 | 20240722 | 114300 | 11262257550 | 48650 | 48650 | 48650 | 48600 | 171 |
| 468 | 20240722 | 114200 | 11253941750 | 48600 | 48600 | 48650 | 48600 | 213 |
| 469 | 20240722 | 114100 | 11243585450 | 48650 | 48650 | 48650 | 48600 | 216 |
| 470 | 20240722 | 114000 | 11233079750 | 48650 | 48650 | 48700 | 48600 | 1659 |
| 471 | 20240722 | 113900 | 11152419200 | 48650 | 48650 | 48700 | 48650 | 907 |
| 472 | 20240722 | 113800 | 11108285500 | 48650 | 48550 | 48700 | 48550 | 1062 |
| 473 | 20240722 | 113700 | 11056655850 | 48500 | 48500 | 48550 | 48450 | 336 |
| 474 | 20240722 | 113600 | 11040350850 | 48500 | 48550 | 48550 | 48450 | 327 |
| 475 | 20240722 | 113500 | 11024485450 | 48550 | 48450 | 48600 | 48400 | 1097 |
| 476 | 20240722 | 113400 | 10971256850 | 48400 | 48450 | 48500 | 48350 | 3360 |
| 477 | 20240722 | 113300 | 10808682800 | 48450 | 48500 | 48500 | 48450 | 1283 |
| 478 | 20240722 | 113200 | 10746515400 | 48500 | 48550 | 48600 | 48450 | 742 |
| 479 | 20240722 | 113100 | 10710541150 | 48550 | 48450 | 48550 | 48450 | 876 |
| 480 | 20240722 | 113000 | 10668061650 | 48450 | 48450 | 48500 | 48450 | 234 |
| 481 | 20240722 | 112900 | 10656720900 | 48450 | 48500 | 48600 | 48450 | 1072 |
| 482 | 20240722 | 112800 | 10604710100 | 48450 | 48350 | 48450 | 48350 | 2333 |
| 483 | 20240722 | 112700 | 10491879100 | 48350 | 48400 | 48400 | 48300 | 1925 |
| 484 | 20240722 | 112600 | 10398810400 | 48400 | 48500 | 48500 | 48350 | 7429 |
| 485 | 20240722 | 112500 | 10039159950 | 48450 | 48500 | 48500 | 48450 | 265 |
| 486 | 20240722 | 112400 | 10026319350 | 48450 | 48500 | 48500 | 48450 | 1935 |
| 487 | 20240722 | 112300 | 9932567900 | 48450 | 48450 | 48500 | 48450 | 2339 |
| 488 | 20240722 | 112200 | 9819242250 | 48450 | 48450 | 48500 | 48450 | 310 |
| 489 | 20240722 | 112100 | 9804217100 | 48450 | 48500 | 48550 | 48450 | 1204 |
| 490 | 20240722 | 112000 | 9745850000 | 48500 | 48500 | 48550 | 48450 | 13320 |
| 491 | 20240722 | 111900 | 9099840650 | 48500 | 48600 | 48600 | 48500 | 3416 |
| 492 | 20240722 | 111800 | 8934026700 | 48550 | 48550 | 48600 | 48550 | 174 |
| 493 | 20240722 | 111700 | 8925572750 | 48550 | 48550 | 48600 | 48550 | 2162 |
| 494 | 20240722 | 111600 | 8820605600 | 48600 | 48550 | 48600 | 48550 | 279 |
| 495 | 20240722 | 111500 | 8807055900 | 48550 | 48550 | 48600 | 48550 | 2508 |
| 496 | 20240722 | 111400 | 8685292350 | 48550 | 48600 | 48600 | 48550 | 1951 |
| 497 | 20240722 | 111300 | 8590567450 | 48550 | 48550 | 48600 | 48550 | 642 |
| 498 | 20240722 | 111200 | 8559391500 | 48550 | 48550 | 48600 | 48550 | 1139 |
| 499 | 20240722 | 111100 | 8504085650 | 48600 | 48550 | 48600 | 48550 | 185 |
| 500 | 20240722 | 111000 | 8495101050 | 48600 | 48600 | 48650 | 48550 | 1128 |
| 501 | 20240722 | 110900 | 8440296150 | 48600 | 48600 | 48650 | 48550 | 3323 |
| 502 | 20240722 | 110800 | 8278829750 | 48600 | 48650 | 48650 | 48600 | 4931 |
| 503 | 20240722 | 110700 | 8039022350 | 48650 | 48700 | 48700 | 48650 | 770 |
| 504 | 20240722 | 110600 | 8001560900 | 48700 | 48650 | 48700 | 48650 | 1377 |
| 505 | 20240722 | 110500 | 7934566800 | 48650 | 48700 | 48750 | 48650 | 4054 |
| 506 | 20240722 | 110400 | 7737182850 | 48700 | 48750 | 48800 | 48700 | 5910 |
| 507 | 20240722 | 110300 | 7449308650 | 48700 | 48800 | 48800 | 48700 | 7228 |
| 508 | 20240722 | 110200 | 7096967850 | 48750 | 48750 | 48800 | 48750 | 243 |
| 509 | 20240722 | 110100 | 7085116600 | 48750 | 48800 | 48800 | 48750 | 208 |
| 510 | 20240722 | 110000 | 7074974050 | 48800 | 48750 | 48800 | 48750 | 166 |
| 511 | 20240722 | 105900 | 7066877000 | 48750 | 48800 | 48800 | 48750 | 842 |
| 512 | 20240722 | 105800 | 7025815000 | 48750 | 48750 | 48800 | 48750 | 664 |
| 513 | 20240722 | 105700 | 6993440300 | 48750 | 48800 | 48800 | 48750 | 189 |
| 514 | 20240722 | 105600 | 6984219000 | 48750 | 48750 | 48800 | 48750 | 482 |
| 515 | 20240722 | 105500 | 6960702950 | 48800 | 48750 | 48800 | 48750 | 980 |
| 516 | 20240722 | 105400 | 6912886400 | 48750 | 48800 | 48800 | 48750 | 164 |
| 517 | 20240722 | 105300 | 6904886050 | 48800 | 48800 | 48850 | 48750 | 2882 |
| 518 | 20240722 | 105200 | 6764247700 | 48800 | 48800 | 48850 | 48800 | 349 |
| 519 | 20240722 | 105100 | 6747206300 | 48800 | 48800 | 48850 | 48800 | 398 |
| 520 | 20240722 | 105000 | 6727778000 | 48800 | 48800 | 48850 | 48800 | 311 |
| 521 | 20240722 | 104900 | 6712598800 | 48850 | 48800 | 48850 | 48800 | 206 |
| 522 | 20240722 | 104800 | 6702545750 | 48800 | 48850 | 48850 | 48800 | 72 |
| 523 | 20240722 | 104700 | 6699029500 | 48850 | 48800 | 48900 | 48800 | 370 |
| 524 | 20240722 | 104600 | 6680960100 | 48800 | 48800 | 48850 | 48800 | 465 |
| 525 | 20240722 | 104500 | 6658247250 | 48800 | 48800 | 48800 | 48750 | 4251 |
| 526 | 20240722 | 104400 | 6450798800 | 48800 | 48800 | 48850 | 48800 | 616 |
| 527 | 20240722 | 104300 | 6420735500 | 48800 | 48850 | 48850 | 48800 | 311 |
| 528 | 20240722 | 104200 | 6405553800 | 48850 | 48850 | 48850 | 48800 | 655 |
| 529 | 20240722 | 104100 | 6373575750 | 48850 | 48850 | 48900 | 48850 | 901 |
| 530 | 20240722 | 104000 | 6329556100 | 48850 | 48850 | 48900 | 48850 | 355 |
| 531 | 20240722 | 103900 | 6312207050 | 48850 | 48900 | 48950 | 48850 | 262 |
| 532 | 20240722 | 103800 | 6299393200 | 48850 | 48850 | 49150 | 48800 | 9256 |
| 533 | 20240722 | 103700 | 5847086050 | 48850 | 48850 | 48900 | 48850 | 378 |
| 534 | 20240722 | 103600 | 5828620550 | 48900 | 48900 | 48900 | 48850 | 306 |
| 535 | 20240722 | 103500 | 5813670450 | 48850 | 48900 | 48900 | 48850 | 231 |
| 536 | 20240722 | 103400 | 5802383350 | 48850 | 48850 | 48900 | 48850 | 938 |
| 537 | 20240722 | 103300 | 5756557750 | 48800 | 48850 | 48900 | 48800 | 5081 |
| 538 | 20240722 | 103200 | 5508355850 | 48850 | 48900 | 48900 | 48850 | 83 |
| 539 | 20240722 | 103100 | 5504300300 | 48850 | 48950 | 48950 | 48850 | 2004 |
| 540 | 20240722 | 103000 | 5406311800 | 48900 | 48900 | 48950 | 48900 | 206 |
| 541 | 20240722 | 102900 | 5396233350 | 48900 | 48950 | 48950 | 48900 | 702 |
| 542 | 20240722 | 102800 | 5361901300 | 48950 | 48950 | 48950 | 48900 | 747 |
| 543 | 20240722 | 102700 | 5325361800 | 49000 | 48950 | 49000 | 48900 | 4050 |
| 544 | 20240722 | 102600 | 5127241750 | 49000 | 48950 | 49000 | 48950 | 266 |
| 545 | 20240722 | 102500 | 5114219450 | 49000 | 48950 | 49000 | 48950 | 167 |
| 546 | 20240722 | 102400 | 5106039450 | 48950 | 49000 | 49000 | 48950 | 194 |
| 547 | 20240722 | 102300 | 5096536300 | 49000 | 48950 | 49050 | 48950 | 1262 |
| 548 | 20240722 | 102200 | 5034701250 | 48950 | 48950 | 49000 | 48950 | 174 |
| 549 | 20240722 | 102100 | 5026183150 | 48950 | 49000 | 49000 | 48950 | 102 |
| 550 | 20240722 | 102000 | 5021189550 | 49000 | 48900 | 49000 | 48900 | 473 |
| 551 | 20240722 | 101900 | 4998028850 | 48900 | 48950 | 48950 | 48900 | 1261 |
| 552 | 20240722 | 101800 | 4936310100 | 48950 | 48950 | 48950 | 48950 | 599 |
| 553 | 20240722 | 101700 | 4906989050 | 49000 | 48950 | 49000 | 48950 | 357 |
| 554 | 20240722 | 101600 | 4889513250 | 49000 | 48950 | 49000 | 48950 | 545 |
| 555 | 20240722 | 101500 | 4862831800 | 48950 | 49000 | 49000 | 48950 | 513 |
| 556 | 20240722 | 101400 | 4837717750 | 48950 | 49000 | 49050 | 48950 | 371 |
| 557 | 20240722 | 101300 | 4819548500 | 48950 | 48950 | 49000 | 48950 | 94 |
| 558 | 20240722 | 101200 | 4814946350 | 48950 | 49000 | 49050 | 48950 | 99 |
| 559 | 20240722 | 101100 | 4810096200 | 49050 | 49050 | 49050 | 49000 | 240 |
| 560 | 20240722 | 101000 | 4798332050 | 49000 | 49000 | 49050 | 49000 | 266 |
| 561 | 20240722 | 100900 | 4785293600 | 49000 | 49000 | 49050 | 48950 | 130 |
| 562 | 20240722 | 100800 | 4778920400 | 49000 | 49100 | 49150 | 48950 | 562 |
| 563 | 20240722 | 100700 | 4751368000 | 49150 | 49050 | 49150 | 49000 | 1291 |
| 564 | 20240722 | 100600 | 4688000150 | 49050 | 48900 | 49050 | 48900 | 1422 |
| 565 | 20240722 | 100500 | 4618310250 | 48950 | 48950 | 49000 | 48900 | 270 |
| 566 | 20240722 | 100400 | 4605101350 | 48950 | 48900 | 48950 | 48900 | 705 |
| 567 | 20240722 | 100300 | 4570618450 | 48950 | 48950 | 49000 | 48900 | 1446 |
| 568 | 20240722 | 100200 | 4499800100 | 48950 | 49000 | 49000 | 48900 | 542 |
| 569 | 20240722 | 100100 | 4473269550 | 48950 | 49000 | 49000 | 48950 | 273 |
| 570 | 20240722 | 100000 | 4459904050 | 48950 | 48950 | 49000 | 48950 | 483 |
| 571 | 20240722 | 095900 | 4436261100 | 49000 | 48950 | 49000 | 48950 | 439 |
| 572 | 20240722 | 095800 | 4414760200 | 48950 | 48950 | 49000 | 48900 | 582 |
| 573 | 20240722 | 095700 | 4386271000 | 48950 | 48900 | 48950 | 48900 | 680 |
| 574 | 20240722 | 095600 | 4352989200 | 48900 | 48900 | 48950 | 48900 | 780 |
| 575 | 20240722 | 095500 | 4314832350 | 48900 | 48900 | 48950 | 48900 | 629 |
| 576 | 20240722 | 095400 | 4284073950 | 48900 | 48850 | 48900 | 48850 | 2029 |
| 577 | 20240722 | 095300 | 4184871450 | 48850 | 48850 | 48900 | 48850 | 785 |
| 578 | 20240722 | 095200 | 4146522300 | 48900 | 48900 | 48950 | 48850 | 342 |
| 579 | 20240722 | 095100 | 4129805050 | 48900 | 48900 | 48950 | 48850 | 348 |
| 580 | 20240722 | 095000 | 4112795450 | 48850 | 48950 | 48950 | 48850 | 4227 |
| 581 | 20240722 | 094900 | 3906148950 | 48950 | 48950 | 49000 | 48950 | 1008 |
| 582 | 20240722 | 094800 | 3856796750 | 49000 | 49050 | 49050 | 48950 | 7338 |
| 583 | 20240722 | 094700 | 3497237950 | 49050 | 49000 | 49050 | 49000 | 876 |
| 584 | 20240722 | 094600 | 3454311150 | 49050 | 49050 | 49050 | 49000 | 5009 |
| 585 | 20240722 | 094500 | 3208738550 | 49050 | 49150 | 49150 | 49050 | 1987 |
| 586 | 20240722 | 094400 | 3111156900 | 49200 | 49150 | 49200 | 49150 | 225 |
| 587 | 20240722 | 094300 | 3100097800 | 49150 | 49150 | 49200 | 49150 | 130 |
| 588 | 20240722 | 094200 | 3093706950 | 49150 | 49200 | 49200 | 49150 | 262 |
| 589 | 20240722 | 094100 | 3080827050 | 49200 | 49200 | 49200 | 49150 | 232 |
| 590 | 20240722 | 094000 | 3069418100 | 49200 | 49200 | 49200 | 49150 | 530 |
| 591 | 20240722 | 093900 | 3043358000 | 49200 | 49150 | 49200 | 49150 | 127 |
| 592 | 20240722 | 093800 | 3037115600 | 49200 | 49150 | 49200 | 49100 | 495 |
| 593 | 20240722 | 093700 | 3012785150 | 49150 | 49100 | 49150 | 49100 | 171 |
| 594 | 20240722 | 093600 | 3004387200 | 49150 | 49100 | 49200 | 49100 | 434 |
| 595 | 20240722 | 093500 | 2983059000 | 49150 | 49100 | 49150 | 49050 | 1974 |
| 596 | 20240722 | 093400 | 2886140200 | 49100 | 49150 | 49150 | 49100 | 1079 |
| 597 | 20240722 | 093300 | 2833159000 | 49150 | 49150 | 49150 | 49150 | 673 |
| 598 | 20240722 | 093200 | 2800081050 | 49100 | 49150 | 49250 | 49100 | 805 |
| 599 | 20240722 | 093100 | 2760488100 | 49150 | 49250 | 49250 | 49100 | 4367 |
| 600 | 20240722 | 093000 | 2545718650 | 49250 | 49250 | 49300 | 49200 | 622 |
| 601 | 20240722 | 092900 | 2515084850 | 49250 | 49200 | 49300 | 49200 | 329 |
| 602 | 20240722 | 092800 | 2498884700 | 49200 | 49250 | 49250 | 49200 | 528 |
| 603 | 20240722 | 092700 | 2472897500 | 49250 | 49300 | 49300 | 49250 | 643 |
| 604 | 20240722 | 092600 | 2441227500 | 49300 | 49300 | 49300 | 49250 | 655 |
| 605 | 20240722 | 092500 | 2408966350 | 49250 | 49250 | 49300 | 49250 | 120 |
| 606 | 20240722 | 092400 | 2403056150 | 49250 | 49300 | 49300 | 49250 | 368 |
| 607 | 20240722 | 092300 | 2384920050 | 49300 | 49200 | 49300 | 49200 | 594 |
| 608 | 20240722 | 092200 | 2355665950 | 49200 | 49250 | 49250 | 49200 | 366 |
| 609 | 20240722 | 092100 | 2337654950 | 49250 | 49300 | 49300 | 49200 | 946 |
| 610 | 20240722 | 092000 | 2291043900 | 49300 | 49250 | 49300 | 49250 | 490 |
| 611 | 20240722 | 091900 | 2266909100 | 49300 | 49300 | 49400 | 49200 | 1215 |
| 612 | 20240722 | 091800 | 2207068100 | 49300 | 49250 | 49400 | 49250 | 1140 |
| 613 | 20240722 | 091700 | 2150821750 | 49250 | 49350 | 49400 | 49250 | 1625 |
| 614 | 20240722 | 091600 | 2070698400 | 49350 | 49500 | 49500 | 49300 | 3033 |
| 615 | 20240722 | 091500 | 1920785600 | 49500 | 49450 | 49550 | 49450 | 1348 |
| 616 | 20240722 | 091400 | 1854091800 | 49500 | 49450 | 49500 | 49450 | 405 |
| 617 | 20240722 | 091300 | 1834044950 | 49450 | 49500 | 49550 | 49450 | 5549 |
| 618 | 20240722 | 091200 | 1559393850 | 49500 | 49450 | 49550 | 49450 | 4217 |
| 619 | 20240722 | 091100 | 1350580100 | 49500 | 49450 | 49500 | 49450 | 1309 |
| 620 | 20240722 | 091000 | 1285810600 | 49400 | 49450 | 49450 | 49400 | 963 |
| 621 | 20240722 | 090900 | 1238199800 | 49400 | 49500 | 49500 | 49400 | 1095 |
| 622 | 20240722 | 090800 | 1184058250 | 49500 | 49550 | 49550 | 49450 | 4845 |
| 623 | 20240722 | 090700 | 944210250 | 49550 | 49500 | 49600 | 49450 | 5778 |
| 624 | 20240722 | 090600 | 658039500 | 49500 | 49350 | 49500 | 49350 | 5698 |
| 625 | 20240722 | 090500 | 376473700 | 49350 | 49300 | 49350 | 49300 | 451 |
| 626 | 20240722 | 090400 | 354230250 | 49350 | 49300 | 49350 | 49250 | 1015 |
| 627 | 20240722 | 090300 | 304185150 | 49300 | 49250 | 49300 | 49250 | 842 |
| 628 | 20240722 | 090200 | 262700100 | 49250 | 49200 | 49250 | 49200 | 1096 |
| 629 | 20240722 | 090100 | 208762550 | 49200 | 49200 | 49300 | 49150 | 1377 |
| 630 | 20240722 | 090000 | 141056000 | 49250 | 49150 | 49350 | 49150 | 2858 |