34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 192700 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 8778 |
| 3 | 20240719 | 192600 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 4 | 20240719 | 192500 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 5 | 20240719 | 192400 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 6 | 20240719 | 192300 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 7 | 20240719 | 192200 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 8 | 20240719 | 192100 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 9 | 20240719 | 192000 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 10 | 20240719 | 191900 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 11 | 20240719 | 191800 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 12 | 20240719 | 191700 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 13 | 20240719 | 191600 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 14 | 20240719 | 191500 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 15 | 20240719 | 191400 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 16 | 20240719 | 191300 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 17 | 20240719 | 191200 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 18 | 20240719 | 191100 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 19 | 20240719 | 191000 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 20 | 20240719 | 190900 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 21 | 20240719 | 190800 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 22 | 20240719 | 190700 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 23 | 20240719 | 190600 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 24 | 20240719 | 190500 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 25 | 20240719 | 190400 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 26 | 20240719 | 190300 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 27 | 20240719 | 190200 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 28 | 20240719 | 190100 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 29 | 20240719 | 190000 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 30 | 20240719 | 185900 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 31 | 20240719 | 185800 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 32 | 20240719 | 185700 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 8778 |
| 33 | 20240719 | 185600 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 34 | 20240719 | 185500 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 35 | 20240719 | 185400 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 36 | 20240719 | 185300 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 37 | 20240719 | 185200 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 38 | 20240719 | 185100 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 39 | 20240719 | 185000 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 40 | 20240719 | 184900 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 41 | 20240719 | 184800 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 42 | 20240719 | 184700 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 43 | 20240719 | 184600 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 44 | 20240719 | 184500 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 45 | 20240719 | 184400 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 46 | 20240719 | 184300 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 47 | 20240719 | 184200 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 48 | 20240719 | 184100 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 49 | 20240719 | 184000 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 50 | 20240719 | 183900 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 51 | 20240719 | 183800 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 52 | 20240719 | 183700 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 53 | 20240719 | 183600 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 54 | 20240719 | 183500 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 55 | 20240719 | 183400 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 56 | 20240719 | 183300 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 57 | 20240719 | 183200 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 58 | 20240719 | 183100 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 59 | 20240719 | 183000 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 60 | 20240719 | 182900 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 61 | 20240719 | 182800 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 62 | 20240719 | 182700 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 8778 |
| 63 | 20240719 | 182600 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 64 | 20240719 | 182500 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 65 | 20240719 | 182400 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 66 | 20240719 | 182300 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 67 | 20240719 | 182200 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 68 | 20240719 | 182100 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 69 | 20240719 | 182000 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 70 | 20240719 | 181900 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 71 | 20240719 | 181800 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 72 | 20240719 | 181700 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 73 | 20240719 | 181600 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 74 | 20240719 | 181500 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 75 | 20240719 | 181400 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 76 | 20240719 | 181300 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 77 | 20240719 | 181200 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 78 | 20240719 | 181100 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 79 | 20240719 | 181000 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 80 | 20240719 | 180900 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 81 | 20240719 | 180800 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 82 | 20240719 | 180700 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 83 | 20240719 | 180600 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 84 | 20240719 | 180500 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 85 | 20240719 | 180400 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 86 | 20240719 | 180300 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 87 | 20240719 | 180200 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 88 | 20240719 | 180100 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 89 | 20240719 | 180000 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 90 | 20240719 | 175900 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 91 | 20240719 | 175800 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 92 | 20240719 | 175700 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 8778 |
| 93 | 20240719 | 175600 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 94 | 20240719 | 175500 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 95 | 20240719 | 175400 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 96 | 20240719 | 175300 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 97 | 20240719 | 175200 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 98 | 20240719 | 175100 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 99 | 20240719 | 175000 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 100 | 20240719 | 174900 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 101 | 20240719 | 174800 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 102 | 20240719 | 174700 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 103 | 20240719 | 174600 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 104 | 20240719 | 174500 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 105 | 20240719 | 174400 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 106 | 20240719 | 174300 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 107 | 20240719 | 174200 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 108 | 20240719 | 174100 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 109 | 20240719 | 174000 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 110 | 20240719 | 173900 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 111 | 20240719 | 173800 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 112 | 20240719 | 173700 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 113 | 20240719 | 173600 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 114 | 20240719 | 173500 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 115 | 20240719 | 173400 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 116 | 20240719 | 173300 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 117 | 20240719 | 173200 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 118 | 20240719 | 173100 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 119 | 20240719 | 173000 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 120 | 20240719 | 172900 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 121 | 20240719 | 172800 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 122 | 20240719 | 172700 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 8778 |
| 123 | 20240719 | 172600 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 124 | 20240719 | 172500 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 125 | 20240719 | 172400 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 126 | 20240719 | 172300 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 127 | 20240719 | 172200 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 128 | 20240719 | 172100 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 129 | 20240719 | 172000 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 130 | 20240719 | 171900 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 131 | 20240719 | 171800 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 132 | 20240719 | 171700 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 133 | 20240719 | 171600 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 134 | 20240719 | 171500 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 135 | 20240719 | 171400 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 136 | 20240719 | 171300 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 137 | 20240719 | 171200 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 138 | 20240719 | 171100 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 139 | 20240719 | 171000 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 140 | 20240719 | 170900 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 141 | 20240719 | 170800 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 142 | 20240719 | 170700 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 143 | 20240719 | 170600 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 144 | 20240719 | 170500 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 145 | 20240719 | 170400 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 146 | 20240719 | 170300 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 147 | 20240719 | 170200 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 148 | 20240719 | 170100 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 149 | 20240719 | 170000 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 150 | 20240719 | 165900 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 151 | 20240719 | 165800 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 152 | 20240719 | 165700 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 8778 |
| 153 | 20240719 | 165600 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 154 | 20240719 | 165500 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 155 | 20240719 | 165400 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 156 | 20240719 | 165300 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 157 | 20240719 | 165200 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 158 | 20240719 | 165100 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 159 | 20240719 | 165000 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 160 | 20240719 | 164900 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 161 | 20240719 | 164800 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 162 | 20240719 | 164700 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 163 | 20240719 | 164600 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 164 | 20240719 | 164500 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 165 | 20240719 | 164400 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 166 | 20240719 | 164300 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 167 | 20240719 | 164200 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 168 | 20240719 | 164100 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 169 | 20240719 | 164000 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 170 | 20240719 | 163900 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 171 | 20240719 | 163800 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 172 | 20240719 | 163700 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 173 | 20240719 | 163600 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 174 | 20240719 | 163500 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 175 | 20240719 | 163400 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 176 | 20240719 | 163300 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 177 | 20240719 | 163200 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 178 | 20240719 | 163100 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 179 | 20240719 | 163000 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 180 | 20240719 | 162900 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 181 | 20240719 | 162800 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 182 | 20240719 | 162700 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 8778 |
| 183 | 20240719 | 162600 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 184 | 20240719 | 162500 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 185 | 20240719 | 162400 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 186 | 20240719 | 162300 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 187 | 20240719 | 162200 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 188 | 20240719 | 162100 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 189 | 20240719 | 162000 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 190 | 20240719 | 161900 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 191 | 20240719 | 161800 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 192 | 20240719 | 161700 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 193 | 20240719 | 161600 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 194 | 20240719 | 161500 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 195 | 20240719 | 161400 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 196 | 20240719 | 161300 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 197 | 20240719 | 161200 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 198 | 20240719 | 161100 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 199 | 20240719 | 161000 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 200 | 20240719 | 160900 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 201 | 20240719 | 160800 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 202 | 20240719 | 160700 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 203 | 20240719 | 160600 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 204 | 20240719 | 160500 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 205 | 20240719 | 160400 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 206 | 20240719 | 160300 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 207 | 20240719 | 160200 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 208 | 20240719 | 160100 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 209 | 20240719 | 160000 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 210 | 20240719 | 155900 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 211 | 20240719 | 155800 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 212 | 20240719 | 155700 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 8778 |
| 213 | 20240719 | 155600 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 214 | 20240719 | 155500 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 215 | 20240719 | 155400 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 216 | 20240719 | 155300 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 217 | 20240719 | 155200 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 218 | 20240719 | 155100 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 219 | 20240719 | 155000 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 220 | 20240719 | 154900 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 221 | 20240719 | 154800 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 222 | 20240719 | 154700 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 223 | 20240719 | 154600 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 224 | 20240719 | 154500 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 225 | 20240719 | 154400 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 226 | 20240719 | 154300 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 227 | 20240719 | 154200 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 228 | 20240719 | 154100 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 229 | 20240719 | 154000 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 230 | 20240719 | 153900 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 231 | 20240719 | 153800 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 232 | 20240719 | 153700 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 233 | 20240719 | 153600 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 234 | 20240719 | 153500 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 235 | 20240719 | 153400 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 236 | 20240719 | 153300 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 237 | 20240719 | 153200 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 238 | 20240719 | 153100 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 0 |
| 239 | 20240719 | 153000 | 14558098800 | 49100 | 49100 | 49100 | 49100 | 8778 |
| 240 | 20240719 | 152900 | 14127099000 | 48950 | 48950 | 48950 | 48950 | 0 |
| 241 | 20240719 | 152800 | 14127099000 | 48950 | 48950 | 48950 | 48950 | 0 |
| 242 | 20240719 | 152700 | 14127099000 | 48950 | 48950 | 48950 | 48950 | 0 |
| 243 | 20240719 | 152600 | 14127099000 | 48950 | 48950 | 48950 | 48950 | 0 |
| 244 | 20240719 | 152500 | 14127099000 | 48950 | 48950 | 48950 | 48950 | 0 |
| 245 | 20240719 | 152400 | 14127099000 | 48950 | 48950 | 48950 | 48950 | 0 |
| 246 | 20240719 | 152300 | 14127099000 | 48950 | 48950 | 48950 | 48950 | 0 |
| 247 | 20240719 | 152200 | 14127099000 | 48950 | 48950 | 48950 | 48950 | 0 |
| 248 | 20240719 | 152100 | 14127099000 | 48950 | 48950 | 48950 | 48950 | 0 |
| 249 | 20240719 | 152000 | 14127099000 | 48950 | 48950 | 48950 | 48950 | 0 |
| 250 | 20240719 | 151900 | 14127099000 | 48950 | 49000 | 49000 | 48950 | 1977 |
| 251 | 20240719 | 151800 | 14030240050 | 49000 | 48950 | 49000 | 48950 | 1492 |
| 252 | 20240719 | 151700 | 13957137600 | 49000 | 48950 | 49050 | 48950 | 3489 |
| 253 | 20240719 | 151600 | 13786181650 | 49000 | 49000 | 49000 | 48950 | 1032 |
| 254 | 20240719 | 151500 | 13735614800 | 49000 | 49000 | 49000 | 48950 | 991 |
| 255 | 20240719 | 151400 | 13687063450 | 49000 | 49000 | 49000 | 48950 | 649 |
| 256 | 20240719 | 151300 | 13655271400 | 49000 | 49000 | 49000 | 48950 | 382 |
| 257 | 20240719 | 151200 | 13636559100 | 49000 | 48950 | 49000 | 48950 | 264 |
| 258 | 20240719 | 151100 | 13623624300 | 49000 | 49000 | 49000 | 48950 | 2005 |
| 259 | 20240719 | 151000 | 13525382150 | 49000 | 49000 | 49050 | 48950 | 4851 |
| 260 | 20240719 | 150900 | 13287655950 | 49000 | 48950 | 49000 | 48950 | 802 |
| 261 | 20240719 | 150800 | 13248386500 | 49000 | 48950 | 49000 | 48950 | 324 |
| 262 | 20240719 | 150700 | 13232517200 | 49000 | 49000 | 49000 | 48950 | 567 |
| 263 | 20240719 | 150600 | 13204736500 | 49000 | 48950 | 49000 | 48950 | 977 |
| 264 | 20240719 | 150500 | 13156874700 | 49000 | 49000 | 49000 | 48950 | 225 |
| 265 | 20240719 | 150400 | 13145852800 | 49000 | 48950 | 49000 | 48950 | 243 |
| 266 | 20240719 | 150300 | 13133957200 | 48950 | 48950 | 49000 | 48950 | 326 |
| 267 | 20240719 | 150200 | 13117993900 | 49000 | 48950 | 49000 | 48950 | 533 |
| 268 | 20240719 | 150100 | 13091899550 | 48950 | 48950 | 49000 | 48950 | 174 |
| 269 | 20240719 | 150000 | 13083382100 | 48950 | 49000 | 49000 | 48950 | 2449 |
| 270 | 20240719 | 145900 | 12963385100 | 48950 | 49000 | 49000 | 48950 | 610 |
| 271 | 20240719 | 145800 | 12933501500 | 48950 | 49000 | 49000 | 48950 | 308 |
| 272 | 20240719 | 145700 | 12918422900 | 49000 | 49000 | 49000 | 48950 | 520 |
| 273 | 20240719 | 145600 | 12892948900 | 48950 | 49000 | 49000 | 48950 | 89 |
| 274 | 20240719 | 145500 | 12888589250 | 48950 | 49000 | 49000 | 48950 | 241 |
| 275 | 20240719 | 145400 | 12876785200 | 48950 | 49000 | 49000 | 48950 | 1072 |
| 276 | 20240719 | 145300 | 12824304700 | 49000 | 49000 | 49000 | 48950 | 330 |
| 277 | 20240719 | 145200 | 12808139250 | 49000 | 49000 | 49000 | 48950 | 571 |
| 278 | 20240719 | 145100 | 12780162400 | 49000 | 48950 | 49000 | 48950 | 1487 |
| 279 | 20240719 | 145000 | 12707357200 | 49000 | 49000 | 49000 | 48950 | 1721 |
| 280 | 20240719 | 144900 | 12623037150 | 49000 | 48950 | 49000 | 48950 | 485 |
| 281 | 20240719 | 144800 | 12599277650 | 49000 | 48950 | 49000 | 48950 | 176 |
| 282 | 20240719 | 144700 | 12590660350 | 48950 | 49000 | 49000 | 48950 | 72 |
| 283 | 20240719 | 144600 | 12587135050 | 48950 | 48950 | 49000 | 48950 | 498 |
| 284 | 20240719 | 144500 | 12562754100 | 49000 | 49000 | 49000 | 48950 | 159 |
| 285 | 20240719 | 144400 | 12554965850 | 48950 | 48950 | 49000 | 48950 | 505 |
| 286 | 20240719 | 144300 | 12530226750 | 48950 | 49000 | 49000 | 48950 | 210 |
| 287 | 20240719 | 144200 | 12519944750 | 49000 | 48950 | 49000 | 48950 | 1150 |
| 288 | 20240719 | 144100 | 12463605550 | 49000 | 49000 | 49000 | 48950 | 141 |
| 289 | 20240719 | 144000 | 12456701900 | 49000 | 49000 | 49000 | 48950 | 317 |
| 290 | 20240719 | 143900 | 12441177550 | 48950 | 49000 | 49000 | 48950 | 6156 |
| 291 | 20240719 | 143800 | 12139536600 | 49000 | 48950 | 49000 | 48950 | 391 |
| 292 | 20240719 | 143700 | 12120381800 | 48950 | 48950 | 49000 | 48950 | 439 |
| 293 | 20240719 | 143600 | 12098876150 | 48950 | 48950 | 49000 | 48950 | 305 |
| 294 | 20240719 | 143500 | 12083937150 | 48950 | 49000 | 49000 | 48950 | 822 |
| 295 | 20240719 | 143400 | 12043661300 | 48950 | 49000 | 49000 | 48950 | 252 |
| 296 | 20240719 | 143300 | 12031317850 | 49000 | 48900 | 49000 | 48900 | 765 |
| 297 | 20240719 | 143200 | 11993866500 | 48900 | 48900 | 48950 | 48900 | 320 |
| 298 | 20240719 | 143100 | 11978211200 | 48950 | 48950 | 48950 | 48900 | 102 |
| 299 | 20240719 | 143000 | 11973220950 | 48950 | 48900 | 48950 | 48900 | 164 |
| 300 | 20240719 | 142900 | 11965199850 | 48950 | 48950 | 48950 | 48900 | 424 |
| 301 | 20240719 | 142800 | 11944456100 | 48900 | 48950 | 49000 | 48900 | 170 |
| 302 | 20240719 | 142700 | 11936134900 | 48900 | 48950 | 49000 | 48900 | 2381 |
| 303 | 20240719 | 142600 | 11819627300 | 48950 | 48950 | 49000 | 48950 | 493 |
| 304 | 20240719 | 142500 | 11795485050 | 48950 | 48950 | 49000 | 48950 | 382 |
| 305 | 20240719 | 142400 | 11776775450 | 49000 | 48950 | 49000 | 48950 | 287 |
| 306 | 20240719 | 142300 | 11762717400 | 48950 | 48950 | 49000 | 48950 | 241 |
| 307 | 20240719 | 142200 | 11750913550 | 48950 | 49000 | 49000 | 48900 | 335 |
| 308 | 20240719 | 142100 | 11734508900 | 49000 | 48950 | 49000 | 48950 | 129 |
| 309 | 20240719 | 142000 | 11728193700 | 48950 | 48950 | 48950 | 48900 | 517 |
| 310 | 20240719 | 141900 | 11702901500 | 48900 | 48950 | 48950 | 48900 | 187 |
| 311 | 20240719 | 141800 | 11693752550 | 48950 | 48950 | 48950 | 48900 | 61 |
| 312 | 20240719 | 141700 | 11690768900 | 48950 | 48950 | 48950 | 48900 | 268 |
| 313 | 20240719 | 141600 | 11677660250 | 48950 | 48950 | 49000 | 48900 | 519 |
| 314 | 20240719 | 141500 | 11652255800 | 49000 | 48900 | 49000 | 48900 | 1560 |
| 315 | 20240719 | 141400 | 11575893750 | 48900 | 48950 | 48950 | 48900 | 92 |
| 316 | 20240719 | 141300 | 11571393450 | 48900 | 48950 | 48950 | 48900 | 186 |
| 317 | 20240719 | 141200 | 11562294650 | 48950 | 48950 | 49000 | 48900 | 3919 |
| 318 | 20240719 | 141100 | 11370462300 | 49000 | 48950 | 49000 | 48950 | 383 |
| 319 | 20240719 | 141000 | 11351699950 | 49000 | 48950 | 49000 | 48950 | 287 |
| 320 | 20240719 | 140900 | 11337650600 | 49000 | 49000 | 49000 | 48950 | 485 |
| 321 | 20240719 | 140800 | 11313895950 | 48950 | 49000 | 49000 | 48950 | 667 |
| 322 | 20240719 | 140700 | 11281219100 | 48950 | 48950 | 49000 | 48950 | 370 |
| 323 | 20240719 | 140600 | 11263100000 | 48950 | 48950 | 49000 | 48950 | 610 |
| 324 | 20240719 | 140500 | 11233232200 | 48950 | 48950 | 49000 | 48950 | 363 |
| 325 | 20240719 | 140400 | 11215450450 | 49000 | 49000 | 49000 | 48950 | 350 |
| 326 | 20240719 | 140300 | 11198308500 | 48950 | 48950 | 49000 | 48950 | 1870 |
| 327 | 20240719 | 140200 | 11106771150 | 48950 | 49000 | 49000 | 48950 | 259 |
| 328 | 20240719 | 140100 | 11094086250 | 49000 | 49000 | 49000 | 48950 | 126 |
| 329 | 20240719 | 140000 | 11087914600 | 49000 | 49000 | 49000 | 48950 | 1001 |
| 330 | 20240719 | 135900 | 11038911700 | 48950 | 48950 | 49000 | 48950 | 286 |
| 331 | 20240719 | 135800 | 11024900900 | 49000 | 48950 | 49000 | 48950 | 780 |
| 332 | 20240719 | 135700 | 10986707400 | 48950 | 48950 | 49000 | 48950 | 552 |
| 333 | 20240719 | 135600 | 10959668600 | 48950 | 49000 | 49000 | 48950 | 247 |
| 334 | 20240719 | 135500 | 10947569600 | 49000 | 49000 | 49000 | 48950 | 276 |
| 335 | 20240719 | 135400 | 10934053800 | 48950 | 48950 | 49000 | 48950 | 409 |
| 336 | 20240719 | 135300 | 10914024950 | 49000 | 48950 | 49000 | 48950 | 221 |
| 337 | 20240719 | 135200 | 10903200050 | 49000 | 49000 | 49000 | 48950 | 129 |
| 338 | 20240719 | 135100 | 10896883850 | 48950 | 48950 | 49000 | 48950 | 346 |
| 339 | 20240719 | 135000 | 10879939750 | 48950 | 48950 | 49000 | 48950 | 1544 |
| 340 | 20240719 | 134900 | 10804293350 | 48950 | 48950 | 49000 | 48950 | 121 |
| 341 | 20240719 | 134800 | 10798368700 | 48950 | 49000 | 49000 | 48950 | 593 |
| 342 | 20240719 | 134700 | 10769332450 | 48950 | 48950 | 49000 | 48950 | 294 |
| 343 | 20240719 | 134600 | 10754935400 | 49000 | 48950 | 49000 | 48950 | 244 |
| 344 | 20240719 | 134500 | 10742983600 | 48950 | 48950 | 49000 | 48950 | 169 |
| 345 | 20240719 | 134400 | 10734704950 | 48950 | 48950 | 49000 | 48950 | 662 |
| 346 | 20240719 | 134300 | 10702282500 | 48950 | 48950 | 49000 | 48950 | 243 |
| 347 | 20240719 | 134200 | 10690382800 | 49000 | 49000 | 49000 | 48950 | 171 |
| 348 | 20240719 | 134100 | 10682010000 | 49000 | 48950 | 49000 | 48950 | 234 |
| 349 | 20240719 | 134000 | 10670549400 | 49000 | 49000 | 49000 | 48950 | 3815 |
| 350 | 20240719 | 133900 | 10483629800 | 49000 | 48950 | 49000 | 48950 | 201 |
| 351 | 20240719 | 133800 | 10473785650 | 49000 | 49000 | 49000 | 48950 | 78 |
| 352 | 20240719 | 133700 | 10469966050 | 48950 | 49000 | 49000 | 48950 | 120 |
| 353 | 20240719 | 133600 | 10464090450 | 49000 | 48950 | 49000 | 48950 | 189 |
| 354 | 20240719 | 133500 | 10454836800 | 48950 | 49000 | 49000 | 48950 | 690 |
| 355 | 20240719 | 133400 | 10421054150 | 49000 | 49000 | 49000 | 48950 | 748 |
| 356 | 20240719 | 133300 | 10384430250 | 49000 | 48950 | 49000 | 48950 | 707 |
| 357 | 20240719 | 133200 | 10349793350 | 49000 | 48950 | 49000 | 48950 | 909 |
| 358 | 20240719 | 133100 | 10305256550 | 49000 | 48950 | 49000 | 48950 | 428 |
| 359 | 20240719 | 133000 | 10284289800 | 49000 | 49000 | 49000 | 48950 | 515 |
| 360 | 20240719 | 132900 | 10259059700 | 49000 | 48950 | 49000 | 48950 | 218 |
| 361 | 20240719 | 132800 | 10248382850 | 48950 | 49000 | 49000 | 48950 | 134 |
| 362 | 20240719 | 132700 | 10241821150 | 48950 | 48950 | 49000 | 48950 | 2553 |
| 363 | 20240719 | 132600 | 10116728050 | 48950 | 48950 | 49000 | 48950 | 233 |
| 364 | 20240719 | 132500 | 10105315550 | 48950 | 48950 | 49000 | 48950 | 376 |
| 365 | 20240719 | 132400 | 10086909300 | 48950 | 49000 | 49000 | 48950 | 231 |
| 366 | 20240719 | 132300 | 10075596500 | 49000 | 49000 | 49000 | 48950 | 219 |
| 367 | 20240719 | 132200 | 10064874200 | 49000 | 48950 | 49000 | 48950 | 989 |
| 368 | 20240719 | 132100 | 10016461800 | 48950 | 48950 | 49000 | 48950 | 169 |
| 369 | 20240719 | 132000 | 10008187450 | 48950 | 48950 | 49000 | 48950 | 203 |
| 370 | 20240719 | 131900 | 9998249150 | 48950 | 49000 | 49000 | 48950 | 318 |
| 371 | 20240719 | 131800 | 9982681650 | 49000 | 48950 | 49000 | 48950 | 622 |
| 372 | 20240719 | 131700 | 9952230750 | 48950 | 48950 | 49000 | 48950 | 397 |
| 373 | 20240719 | 131600 | 9932790200 | 48950 | 48950 | 49000 | 48950 | 180 |
| 374 | 20240719 | 131500 | 9923977450 | 48950 | 49000 | 49000 | 48950 | 130 |
| 375 | 20240719 | 131400 | 9917612500 | 49000 | 48950 | 49000 | 48950 | 219 |
| 376 | 20240719 | 131300 | 9906888600 | 48950 | 49000 | 49000 | 48950 | 271 |
| 377 | 20240719 | 131200 | 9893619200 | 48950 | 49000 | 49000 | 48950 | 139 |
| 378 | 20240719 | 131100 | 9886812950 | 49000 | 49000 | 49000 | 48950 | 331 |
| 379 | 20240719 | 131000 | 9870596800 | 49000 | 49000 | 49000 | 48950 | 204 |
| 380 | 20240719 | 130900 | 9860607900 | 48950 | 48950 | 49000 | 48950 | 154 |
| 381 | 20240719 | 130800 | 9853067600 | 49000 | 48950 | 49000 | 48900 | 2176 |
| 382 | 20240719 | 130700 | 9746456700 | 48900 | 48900 | 48950 | 48900 | 1198 |
| 383 | 20240719 | 130600 | 9687818750 | 48900 | 48900 | 48950 | 48900 | 154 |
| 384 | 20240719 | 130500 | 9680287350 | 48950 | 48950 | 48950 | 48900 | 423 |
| 385 | 20240719 | 130400 | 9659595450 | 48900 | 48950 | 48950 | 48900 | 148 |
| 386 | 20240719 | 130300 | 9652354400 | 48950 | 48900 | 48950 | 48900 | 160 |
| 387 | 20240719 | 130200 | 9644529000 | 48950 | 48950 | 48950 | 48900 | 169 |
| 388 | 20240719 | 130100 | 9636260200 | 48950 | 48900 | 48950 | 48900 | 114 |
| 389 | 20240719 | 130000 | 9630683550 | 48900 | 49000 | 49000 | 48900 | 843 |
| 390 | 20240719 | 125900 | 9589422800 | 48950 | 49000 | 49000 | 48950 | 238 |
| 391 | 20240719 | 125800 | 9577766200 | 48950 | 48950 | 49000 | 48950 | 124 |
| 392 | 20240719 | 125700 | 9571695900 | 49000 | 49000 | 49000 | 48950 | 219 |
| 393 | 20240719 | 125600 | 9560968400 | 48950 | 48950 | 49000 | 48950 | 158 |
| 394 | 20240719 | 125500 | 9553232900 | 49000 | 48950 | 49000 | 48950 | 84 |
| 395 | 20240719 | 125400 | 9549118700 | 48950 | 48900 | 48950 | 48900 | 377 |
| 396 | 20240719 | 125300 | 9530673550 | 48900 | 48900 | 48950 | 48900 | 801 |
| 397 | 20240719 | 125200 | 9491488150 | 48900 | 48950 | 48950 | 48900 | 150 |
| 398 | 20240719 | 125100 | 9484149450 | 48900 | 48950 | 48950 | 48900 | 286 |
| 399 | 20240719 | 125000 | 9470153050 | 48900 | 48950 | 48950 | 48900 | 328 |
| 400 | 20240719 | 124900 | 9454107950 | 48900 | 48900 | 48950 | 48900 | 356 |
| 401 | 20240719 | 124800 | 9436696200 | 48900 | 48950 | 49000 | 48900 | 2249 |
| 402 | 20240719 | 124700 | 9326709850 | 49000 | 48900 | 49000 | 48900 | 297 |
| 403 | 20240719 | 124600 | 9312181000 | 48900 | 49000 | 49000 | 48900 | 1292 |
| 404 | 20240719 | 124500 | 9248938650 | 49000 | 48950 | 49000 | 48950 | 222 |
| 405 | 20240719 | 124400 | 9238068150 | 48950 | 49000 | 49000 | 48950 | 104 |
| 406 | 20240719 | 124300 | 9232974950 | 49000 | 48950 | 49000 | 48950 | 1050 |
| 407 | 20240719 | 124200 | 9181530700 | 48950 | 48950 | 49000 | 48950 | 94 |
| 408 | 20240719 | 124100 | 9176927750 | 48950 | 48950 | 49000 | 48950 | 104 |
| 409 | 20240719 | 124000 | 9171836300 | 48950 | 48950 | 49000 | 48950 | 589 |
| 410 | 20240719 | 123900 | 9142985550 | 48950 | 49000 | 49000 | 48950 | 219 |
| 411 | 20240719 | 123800 | 9132262850 | 48950 | 49000 | 49000 | 48950 | 2380 |
| 412 | 20240719 | 123700 | 9015760900 | 49000 | 48950 | 49000 | 48950 | 159 |
| 413 | 20240719 | 123600 | 9007976900 | 48950 | 48950 | 49000 | 48950 | 30 |
| 414 | 20240719 | 123500 | 9006507900 | 48950 | 49000 | 49000 | 48950 | 133 |
| 415 | 20240719 | 123400 | 8999995000 | 49000 | 48950 | 49000 | 48950 | 132 |
| 416 | 20240719 | 123300 | 8993532600 | 48950 | 48950 | 49000 | 48950 | 152 |
| 417 | 20240719 | 123200 | 8986086650 | 49000 | 48950 | 49000 | 48950 | 960 |
| 418 | 20240719 | 123100 | 8939055850 | 48950 | 49000 | 49000 | 48950 | 124 |
| 419 | 20240719 | 123000 | 8932983450 | 49000 | 49000 | 49000 | 48950 | 150 |
| 420 | 20240719 | 122900 | 8925638300 | 49000 | 49000 | 49000 | 48950 | 418 |
| 421 | 20240719 | 122800 | 8905158300 | 48950 | 49000 | 49050 | 48950 | 337 |
| 422 | 20240719 | 122700 | 8888647700 | 49050 | 49000 | 49050 | 49000 | 299 |
| 423 | 20240719 | 122600 | 8873995700 | 49000 | 49000 | 49050 | 48950 | 613 |
| 424 | 20240719 | 122500 | 8843958650 | 49000 | 49000 | 49050 | 48950 | 760 |
| 425 | 20240719 | 122400 | 8806716700 | 49050 | 49050 | 49100 | 49000 | 638 |
| 426 | 20240719 | 122300 | 8775431350 | 49100 | 49050 | 49100 | 49050 | 407 |
| 427 | 20240719 | 122200 | 8755466550 | 49100 | 49150 | 49150 | 49050 | 1274 |
| 428 | 20240719 | 122100 | 8692910700 | 49150 | 49150 | 49200 | 49100 | 564 |
| 429 | 20240719 | 122000 | 8665196100 | 49100 | 49150 | 49150 | 49050 | 1376 |
| 430 | 20240719 | 121900 | 8597625700 | 49150 | 49100 | 49150 | 49050 | 866 |
| 431 | 20240719 | 121800 | 8555096950 | 49000 | 49150 | 49200 | 49000 | 2148 |
| 432 | 20240719 | 121700 | 8449643250 | 49200 | 49150 | 49200 | 49100 | 1173 |
| 433 | 20240719 | 121600 | 8392020150 | 49150 | 49150 | 49200 | 49150 | 299 |
| 434 | 20240719 | 121500 | 8377323150 | 49200 | 49150 | 49200 | 49000 | 4648 |
| 435 | 20240719 | 121400 | 8149361250 | 49200 | 49100 | 49200 | 49100 | 532 |
| 436 | 20240719 | 121300 | 8123214250 | 49150 | 49100 | 49150 | 49050 | 1068 |
| 437 | 20240719 | 121200 | 8070768550 | 49050 | 49050 | 49100 | 49050 | 72 |
| 438 | 20240719 | 121100 | 8067235900 | 49050 | 49050 | 49100 | 49050 | 450 |
| 439 | 20240719 | 121000 | 8045162100 | 49050 | 49050 | 49100 | 49050 | 95 |
| 440 | 20240719 | 120900 | 8040502000 | 49050 | 49050 | 49100 | 49050 | 586 |
| 441 | 20240719 | 120800 | 8011753250 | 49050 | 49100 | 49100 | 49050 | 378 |
| 442 | 20240719 | 120700 | 7993208050 | 49100 | 49050 | 49100 | 49050 | 152 |
| 443 | 20240719 | 120600 | 7985750500 | 49100 | 49200 | 49200 | 49050 | 241 |
| 444 | 20240719 | 120500 | 7973904050 | 49200 | 49100 | 49200 | 49100 | 683 |
| 445 | 20240719 | 120400 | 7940338600 | 49100 | 49100 | 49150 | 49100 | 1282 |
| 446 | 20240719 | 120300 | 7877346250 | 49100 | 49150 | 49150 | 49100 | 284 |
| 447 | 20240719 | 120200 | 7863400200 | 49150 | 49100 | 49150 | 49100 | 257 |
| 448 | 20240719 | 120100 | 7850780950 | 49150 | 49100 | 49150 | 49100 | 148 |
| 449 | 20240719 | 120000 | 7843510000 | 49100 | 49100 | 49150 | 49100 | 98 |
| 450 | 20240719 | 115900 | 7838697700 | 49150 | 49100 | 49150 | 49050 | 151 |
| 451 | 20240719 | 115800 | 7831281700 | 49150 | 49100 | 49150 | 49100 | 182 |
| 452 | 20240719 | 115700 | 7822339000 | 49100 | 49150 | 49150 | 49100 | 255 |
| 453 | 20240719 | 115600 | 7809809950 | 49150 | 49200 | 49200 | 49100 | 357 |
| 454 | 20240719 | 115500 | 7792265600 | 49150 | 49150 | 49200 | 49150 | 98 |
| 455 | 20240719 | 115400 | 7787447850 | 49150 | 49150 | 49200 | 49150 | 216 |
| 456 | 20240719 | 115300 | 7776824150 | 49150 | 49150 | 49200 | 49150 | 402 |
| 457 | 20240719 | 115200 | 7757059500 | 49150 | 49100 | 49200 | 49050 | 477 |
| 458 | 20240719 | 115100 | 7733615400 | 49150 | 49150 | 49150 | 49100 | 1857 |
| 459 | 20240719 | 115000 | 7642420750 | 49100 | 49200 | 49200 | 49100 | 2779 |
| 460 | 20240719 | 114900 | 7505832400 | 49150 | 49150 | 49200 | 49150 | 190 |
| 461 | 20240719 | 114800 | 7496492450 | 49200 | 49200 | 49200 | 49150 | 219 |
| 462 | 20240719 | 114700 | 7485723200 | 49200 | 49150 | 49200 | 49100 | 2273 |
| 463 | 20240719 | 114600 | 7374003750 | 49150 | 49050 | 49150 | 49050 | 2702 |
| 464 | 20240719 | 114500 | 7241327650 | 49100 | 49000 | 49100 | 49000 | 501 |
| 465 | 20240719 | 114400 | 7216753850 | 49000 | 49050 | 49100 | 49000 | 2504 |
| 466 | 20240719 | 114300 | 7093932050 | 49000 | 49000 | 49050 | 48950 | 1432 |
| 467 | 20240719 | 114200 | 7023765650 | 49000 | 48950 | 49050 | 48950 | 1287 |
| 468 | 20240719 | 114100 | 6960701150 | 48950 | 49000 | 49000 | 48950 | 101 |
| 469 | 20240719 | 114000 | 6955755800 | 48950 | 49000 | 49000 | 48950 | 85 |
| 470 | 20240719 | 113900 | 6951593450 | 48950 | 48900 | 49000 | 48900 | 175 |
| 471 | 20240719 | 113800 | 6943029250 | 48900 | 48950 | 49000 | 48900 | 158 |
| 472 | 20240719 | 113700 | 6935301050 | 48900 | 49000 | 49000 | 48900 | 168 |
| 473 | 20240719 | 113600 | 6927076700 | 48950 | 48900 | 48950 | 48900 | 538 |
| 474 | 20240719 | 113500 | 6900746750 | 48950 | 48950 | 48950 | 48900 | 337 |
| 475 | 20240719 | 113400 | 6884255150 | 48900 | 48900 | 48950 | 48900 | 488 |
| 476 | 20240719 | 113300 | 6860387900 | 48950 | 48900 | 48950 | 48850 | 653 |
| 477 | 20240719 | 113200 | 6828485150 | 48900 | 48900 | 48900 | 48850 | 403 |
| 478 | 20240719 | 113100 | 6808782850 | 48900 | 48850 | 48900 | 48850 | 677 |
| 479 | 20240719 | 113000 | 6775705500 | 48850 | 48900 | 48900 | 48850 | 132 |
| 480 | 20240719 | 112900 | 6769254800 | 48900 | 48850 | 48900 | 48850 | 189 |
| 481 | 20240719 | 112800 | 6760016400 | 48850 | 48900 | 48950 | 48850 | 288 |
| 482 | 20240719 | 112700 | 6745936600 | 48900 | 48900 | 48900 | 48850 | 194 |
| 483 | 20240719 | 112600 | 6736457750 | 48900 | 48900 | 48950 | 48900 | 2423 |
| 484 | 20240719 | 112500 | 6617967750 | 48850 | 48850 | 48900 | 48850 | 311 |
| 485 | 20240719 | 112400 | 6602774450 | 48900 | 48850 | 48900 | 48850 | 233 |
| 486 | 20240719 | 112300 | 6591388100 | 48850 | 48850 | 48900 | 48850 | 108 |
| 487 | 20240719 | 112200 | 6586110550 | 48850 | 48900 | 48900 | 48850 | 255 |
| 488 | 20240719 | 112100 | 6573645800 | 48850 | 48850 | 48950 | 48850 | 153 |
| 489 | 20240719 | 112000 | 6566168600 | 48850 | 48850 | 48900 | 48850 | 215 |
| 490 | 20240719 | 111900 | 6555664950 | 48850 | 48850 | 48900 | 48850 | 173 |
| 491 | 20240719 | 111800 | 6547208050 | 48900 | 48850 | 48900 | 48850 | 143 |
| 492 | 20240719 | 111700 | 6540220350 | 48900 | 48850 | 48900 | 48850 | 146 |
| 493 | 20240719 | 111600 | 6533086450 | 48850 | 48900 | 48900 | 48850 | 256 |
| 494 | 20240719 | 111500 | 6520573050 | 48900 | 48850 | 48900 | 48850 | 1926 |
| 495 | 20240719 | 111400 | 6426419650 | 48850 | 48900 | 48900 | 48850 | 94 |
| 496 | 20240719 | 111300 | 6421827400 | 48850 | 48850 | 48900 | 48850 | 893 |
| 497 | 20240719 | 111200 | 6378174350 | 48900 | 48850 | 48900 | 48850 | 185 |
| 498 | 20240719 | 111100 | 6369132200 | 48850 | 48850 | 48900 | 48850 | 84 |
| 499 | 20240719 | 111000 | 6365027550 | 48900 | 48850 | 48900 | 48850 | 392 |
| 500 | 20240719 | 110900 | 6345874550 | 48900 | 48850 | 48900 | 48850 | 182 |
| 501 | 20240719 | 110800 | 6336982650 | 48850 | 48900 | 48900 | 48850 | 167 |
| 502 | 20240719 | 110700 | 6328818850 | 48900 | 48850 | 48900 | 48850 | 97 |
| 503 | 20240719 | 110600 | 6324080150 | 48850 | 48800 | 48900 | 48800 | 374 |
| 504 | 20240719 | 110500 | 6305820350 | 48800 | 48850 | 48850 | 48800 | 424 |
| 505 | 20240719 | 110400 | 6285116150 | 48850 | 48800 | 48850 | 48800 | 329 |
| 506 | 20240719 | 110300 | 6269047650 | 48800 | 48800 | 48850 | 48800 | 322 |
| 507 | 20240719 | 110200 | 6253324350 | 48800 | 48850 | 48850 | 48800 | 193 |
| 508 | 20240719 | 110100 | 6243900700 | 48850 | 48850 | 48900 | 48800 | 854 |
| 509 | 20240719 | 110000 | 6202183700 | 48850 | 48900 | 48900 | 48850 | 1341 |
| 510 | 20240719 | 105900 | 6136674800 | 48850 | 48900 | 48900 | 48850 | 455 |
| 511 | 20240719 | 105800 | 6114447550 | 48900 | 48900 | 48900 | 48850 | 994 |
| 512 | 20240719 | 105700 | 6065888900 | 48900 | 48850 | 48900 | 48850 | 289 |
| 513 | 20240719 | 105600 | 6051769000 | 48850 | 48850 | 48900 | 48850 | 275 |
| 514 | 20240719 | 105500 | 6038334400 | 48900 | 48850 | 48950 | 48850 | 292 |
| 515 | 20240719 | 105400 | 6024059200 | 48850 | 48900 | 48950 | 48850 | 276 |
| 516 | 20240719 | 105300 | 6010564750 | 48900 | 48900 | 48950 | 48850 | 534 |
| 517 | 20240719 | 105200 | 5984456950 | 48950 | 48900 | 48950 | 48850 | 461 |
| 518 | 20240719 | 105100 | 5961924700 | 48850 | 48850 | 48900 | 48850 | 392 |
| 519 | 20240719 | 105000 | 5942766750 | 48900 | 48850 | 48900 | 48850 | 1472 |
| 520 | 20240719 | 104900 | 5870852500 | 48850 | 48850 | 48900 | 48850 | 109 |
| 521 | 20240719 | 104800 | 5865526150 | 48850 | 48900 | 48950 | 48850 | 2052 |
| 522 | 20240719 | 104700 | 5765193150 | 48900 | 48900 | 48950 | 48900 | 251 |
| 523 | 20240719 | 104600 | 5752915600 | 48900 | 48900 | 48950 | 48900 | 1677 |
| 524 | 20240719 | 104500 | 5670907450 | 48900 | 48950 | 48950 | 48900 | 1489 |
| 525 | 20240719 | 104400 | 5598049650 | 48950 | 48950 | 49000 | 48950 | 174 |
| 526 | 20240719 | 104300 | 5589532150 | 48950 | 48950 | 49000 | 48950 | 408 |
| 527 | 20240719 | 104200 | 5569543250 | 49000 | 49000 | 49000 | 48950 | 484 |
| 528 | 20240719 | 104100 | 5545850000 | 49050 | 48950 | 49050 | 48950 | 282 |
| 529 | 20240719 | 104000 | 5532035250 | 48950 | 49000 | 49050 | 48950 | 479 |
| 530 | 20240719 | 103900 | 5508564200 | 49050 | 49050 | 49050 | 49000 | 696 |
| 531 | 20240719 | 103800 | 5474449500 | 49000 | 49000 | 49050 | 49000 | 144 |
| 532 | 20240719 | 103700 | 5467388750 | 49050 | 49000 | 49100 | 49000 | 513 |
| 533 | 20240719 | 103600 | 5442235000 | 49050 | 49000 | 49050 | 49000 | 423 |
| 534 | 20240719 | 103500 | 5421489900 | 49050 | 49050 | 49050 | 49000 | 214 |
| 535 | 20240719 | 103400 | 5410997600 | 49050 | 49050 | 49050 | 49000 | 299 |
| 536 | 20240719 | 103300 | 5396336000 | 49050 | 49050 | 49050 | 49000 | 377 |
| 537 | 20240719 | 103200 | 5377857300 | 49050 | 49050 | 49050 | 48950 | 427 |
| 538 | 20240719 | 103100 | 5356930050 | 49000 | 49000 | 49050 | 48950 | 431 |
| 539 | 20240719 | 103000 | 5335804750 | 49000 | 49000 | 49050 | 48950 | 780 |
| 540 | 20240719 | 102900 | 5297595250 | 49000 | 49000 | 49000 | 48950 | 166 |
| 541 | 20240719 | 102800 | 5289465850 | 48950 | 48950 | 49000 | 48950 | 173 |
| 542 | 20240719 | 102700 | 5280992650 | 48950 | 48950 | 49000 | 48950 | 184 |
| 543 | 20240719 | 102600 | 5271984850 | 48950 | 48950 | 49000 | 48950 | 167 |
| 544 | 20240719 | 102500 | 5263809000 | 48950 | 48950 | 49000 | 48950 | 114 |
| 545 | 20240719 | 102400 | 5258226300 | 48950 | 49000 | 49000 | 48950 | 159 |
| 546 | 20240719 | 102300 | 5250439700 | 49000 | 48950 | 49000 | 48950 | 374 |
| 547 | 20240719 | 102200 | 5232131550 | 48950 | 49000 | 49050 | 48950 | 227 |
| 548 | 20240719 | 102100 | 5221008400 | 49000 | 48950 | 49000 | 48950 | 150 |
| 549 | 20240719 | 102000 | 5213661500 | 49050 | 49050 | 49050 | 48950 | 666 |
| 550 | 20240719 | 101900 | 5181028000 | 49000 | 49050 | 49050 | 49000 | 624 |
| 551 | 20240719 | 101800 | 5150451700 | 49000 | 49000 | 49050 | 49000 | 70 |
| 552 | 20240719 | 101700 | 5147021000 | 49000 | 49050 | 49050 | 49000 | 126 |
| 553 | 20240719 | 101600 | 5140845950 | 49050 | 49000 | 49050 | 49000 | 166 |
| 554 | 20240719 | 101500 | 5132711550 | 49000 | 49000 | 49000 | 48950 | 1885 |
| 555 | 20240719 | 101400 | 5040355150 | 48950 | 49000 | 49000 | 48950 | 809 |
| 556 | 20240719 | 101300 | 5000725600 | 49000 | 49000 | 49050 | 49000 | 226 |
| 557 | 20240719 | 101200 | 4989648500 | 49000 | 49000 | 49050 | 49000 | 98 |
| 558 | 20240719 | 101100 | 4984845650 | 49050 | 49000 | 49050 | 49000 | 604 |
| 559 | 20240719 | 101000 | 4955248800 | 49000 | 48950 | 49100 | 48950 | 82 |
| 560 | 20240719 | 100900 | 4951229500 | 49100 | 49100 | 49150 | 48950 | 5808 |
| 561 | 20240719 | 100800 | 4666390150 | 49100 | 49150 | 49200 | 49100 | 810 |
| 562 | 20240719 | 100700 | 4626578650 | 49150 | 49200 | 49200 | 49150 | 57 |
| 563 | 20240719 | 100600 | 4623777000 | 49150 | 49150 | 49200 | 49150 | 89 |
| 564 | 20240719 | 100500 | 4619401300 | 49150 | 49150 | 49200 | 49150 | 170 |
| 565 | 20240719 | 100400 | 4611041800 | 49200 | 49200 | 49200 | 49150 | 135 |
| 566 | 20240719 | 100300 | 4604402550 | 49150 | 49300 | 49300 | 49150 | 494 |
| 567 | 20240719 | 100200 | 4580091250 | 49250 | 49250 | 49300 | 49250 | 1220 |
| 568 | 20240719 | 100100 | 4519948400 | 49250 | 49250 | 49250 | 49200 | 3092 |
| 569 | 20240719 | 100000 | 4367671800 | 49250 | 49200 | 49250 | 49150 | 1254 |
| 570 | 20240719 | 095900 | 4305975300 | 49200 | 49200 | 49200 | 49150 | 521 |
| 571 | 20240719 | 095800 | 4280361850 | 49200 | 49200 | 49250 | 49150 | 305 |
| 572 | 20240719 | 095700 | 4265364450 | 49200 | 49250 | 49250 | 49150 | 691 |
| 573 | 20240719 | 095600 | 4231346650 | 49250 | 49250 | 49250 | 49150 | 887 |
| 574 | 20240719 | 095500 | 4187729450 | 49250 | 49200 | 49250 | 49150 | 3123 |
| 575 | 20240719 | 095400 | 4034072450 | 49150 | 49200 | 49200 | 49150 | 530 |
| 576 | 20240719 | 095300 | 4008011450 | 49200 | 49200 | 49200 | 49100 | 87 |
| 577 | 20240719 | 095200 | 4003736100 | 49150 | 49200 | 49200 | 49100 | 463 |
| 578 | 20240719 | 095100 | 3980978800 | 49200 | 49100 | 49200 | 49100 | 619 |
| 579 | 20240719 | 095000 | 3950555300 | 49100 | 49150 | 49150 | 49100 | 171 |
| 580 | 20240719 | 094900 | 3942152400 | 49100 | 49100 | 49150 | 49100 | 1496 |
| 581 | 20240719 | 094800 | 3868676450 | 49150 | 49100 | 49150 | 49100 | 2885 |
| 582 | 20240719 | 094700 | 3726926650 | 49100 | 49150 | 49150 | 49100 | 198 |
| 583 | 20240719 | 094600 | 3717199950 | 49150 | 49100 | 49150 | 49100 | 1042 |
| 584 | 20240719 | 094500 | 3666000750 | 49150 | 49150 | 49150 | 49100 | 64 |
| 585 | 20240719 | 094400 | 3662856050 | 49100 | 49150 | 49200 | 49100 | 321 |
| 586 | 20240719 | 094300 | 3647075400 | 49100 | 49150 | 49200 | 49100 | 381 |
| 587 | 20240719 | 094200 | 3628348600 | 49150 | 49100 | 49150 | 49100 | 182 |
| 588 | 20240719 | 094100 | 3619408000 | 49150 | 49200 | 49200 | 49100 | 1490 |
| 589 | 20240719 | 094000 | 3546173850 | 49200 | 49200 | 49250 | 49200 | 599 |
| 590 | 20240719 | 093900 | 3516697600 | 49200 | 49200 | 49200 | 49150 | 360 |
| 591 | 20240719 | 093800 | 3498986750 | 49200 | 49200 | 49200 | 49150 | 304 |
| 592 | 20240719 | 093700 | 3484033300 | 49200 | 49150 | 49250 | 49150 | 2223 |
| 593 | 20240719 | 093600 | 3374662600 | 49200 | 49200 | 49250 | 49150 | 918 |
| 594 | 20240719 | 093500 | 3329500800 | 49200 | 49150 | 49250 | 49100 | 4070 |
| 595 | 20240719 | 093400 | 3129359250 | 49200 | 49100 | 49200 | 49100 | 1064 |
| 596 | 20240719 | 093300 | 3077058500 | 49150 | 49100 | 49150 | 49000 | 606 |
| 597 | 20240719 | 093200 | 3047288550 | 49100 | 49050 | 49150 | 49000 | 2114 |
| 598 | 20240719 | 093100 | 2943575850 | 49100 | 48950 | 49100 | 48950 | 516 |
| 599 | 20240719 | 093000 | 2918278250 | 49000 | 49000 | 49050 | 48950 | 576 |
| 600 | 20240719 | 092900 | 2890056650 | 49000 | 49000 | 49050 | 49000 | 121 |
| 601 | 20240719 | 092800 | 2884127300 | 49000 | 49000 | 49050 | 49000 | 253 |
| 602 | 20240719 | 092700 | 2871729700 | 48950 | 48850 | 49000 | 48850 | 414 |
| 603 | 20240719 | 092600 | 2851470550 | 48850 | 48900 | 48900 | 48800 | 477 |
| 604 | 20240719 | 092500 | 2828182400 | 48900 | 48800 | 48900 | 48800 | 1311 |
| 605 | 20240719 | 092400 | 2764166750 | 48800 | 48800 | 48850 | 48800 | 983 |
| 606 | 20240719 | 092300 | 2716193150 | 48850 | 48850 | 48850 | 48800 | 1679 |
| 607 | 20240719 | 092200 | 2634232300 | 48850 | 48900 | 48950 | 48800 | 399 |
| 608 | 20240719 | 092100 | 2614727600 | 48800 | 48900 | 49100 | 48800 | 2700 |
| 609 | 20240719 | 092000 | 2482549050 | 48850 | 48850 | 48900 | 48800 | 1498 |
| 610 | 20240719 | 091900 | 2409408200 | 48850 | 48900 | 49000 | 48850 | 438 |
| 611 | 20240719 | 091800 | 2387997800 | 48850 | 48850 | 48900 | 48800 | 1145 |
| 612 | 20240719 | 091700 | 2332070600 | 48850 | 48850 | 48900 | 48800 | 39 |
| 613 | 20240719 | 091600 | 2330165250 | 48800 | 48900 | 48900 | 48800 | 467 |
| 614 | 20240719 | 091500 | 2307354500 | 48950 | 48850 | 48950 | 48800 | 992 |
| 615 | 20240719 | 091400 | 2258816900 | 48850 | 48850 | 48900 | 48800 | 3824 |
| 616 | 20240719 | 091300 | 2072109200 | 48850 | 48900 | 48900 | 48800 | 1088 |
| 617 | 20240719 | 091200 | 2018953100 | 48850 | 48950 | 48950 | 48850 | 2008 |
| 618 | 20240719 | 091100 | 1920773450 | 48950 | 48950 | 48950 | 48900 | 695 |
| 619 | 20240719 | 091000 | 1886763950 | 48950 | 48900 | 48950 | 48850 | 295 |
| 620 | 20240719 | 090900 | 1872338400 | 48900 | 48850 | 48900 | 48800 | 574 |
| 621 | 20240719 | 090800 | 1844303500 | 48800 | 48850 | 48850 | 48750 | 2130 |
| 622 | 20240719 | 090700 | 1740415550 | 48800 | 48800 | 48900 | 48750 | 1178 |
| 623 | 20240719 | 090600 | 1682938850 | 48800 | 48800 | 48850 | 48750 | 639 |
| 624 | 20240719 | 090500 | 1651761600 | 48800 | 48800 | 48800 | 48700 | 3257 |
| 625 | 20240719 | 090400 | 1493057250 | 48750 | 48750 | 48750 | 48700 | 3616 |
| 626 | 20240719 | 090300 | 1316843650 | 48800 | 48850 | 48950 | 48700 | 11418 |
| 627 | 20240719 | 090200 | 759732300 | 48850 | 48850 | 48900 | 48800 | 896 |
| 628 | 20240719 | 090100 | 715967600 | 48800 | 48900 | 48950 | 48800 | 5464 |
| 629 | 20240719 | 090000 | 449064750 | 48900 | 49100 | 49100 | 48900 | 9028 |