33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240723 | 192100 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 5593 |
| 3 | 20240723 | 192000 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 4 | 20240723 | 191900 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 5 | 20240723 | 191800 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 6 | 20240723 | 191700 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 7 | 20240723 | 191600 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 8 | 20240723 | 191500 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 9 | 20240723 | 191400 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 10 | 20240723 | 191300 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 11 | 20240723 | 191200 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 12 | 20240723 | 191100 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 13 | 20240723 | 191000 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 14 | 20240723 | 190900 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 15 | 20240723 | 190800 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 16 | 20240723 | 190700 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 17 | 20240723 | 190600 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 18 | 20240723 | 190500 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 19 | 20240723 | 190400 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 20 | 20240723 | 190300 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 21 | 20240723 | 190200 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 22 | 20240723 | 190100 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 23 | 20240723 | 190000 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 24 | 20240723 | 185900 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 25 | 20240723 | 185800 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 26 | 20240723 | 185700 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 27 | 20240723 | 185600 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 28 | 20240723 | 185500 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 29 | 20240723 | 185400 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 30 | 20240723 | 185300 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 31 | 20240723 | 185200 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 32 | 20240723 | 185100 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 5593 |
| 33 | 20240723 | 185000 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 34 | 20240723 | 184900 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 35 | 20240723 | 184800 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 36 | 20240723 | 184700 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 37 | 20240723 | 184600 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 38 | 20240723 | 184500 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 39 | 20240723 | 184400 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 40 | 20240723 | 184300 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 41 | 20240723 | 184200 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 42 | 20240723 | 184100 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 43 | 20240723 | 184000 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 44 | 20240723 | 183900 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 45 | 20240723 | 183800 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 46 | 20240723 | 183700 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 47 | 20240723 | 183600 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 48 | 20240723 | 183500 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 49 | 20240723 | 183400 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 50 | 20240723 | 183300 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 51 | 20240723 | 183200 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 52 | 20240723 | 183100 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 53 | 20240723 | 183000 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 54 | 20240723 | 182900 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 55 | 20240723 | 182800 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 56 | 20240723 | 182700 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 57 | 20240723 | 182600 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 58 | 20240723 | 182500 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 59 | 20240723 | 182400 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 60 | 20240723 | 182300 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 61 | 20240723 | 182200 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 62 | 20240723 | 182100 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 5593 |
| 63 | 20240723 | 182000 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 64 | 20240723 | 181900 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 65 | 20240723 | 181800 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 66 | 20240723 | 181700 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 67 | 20240723 | 181600 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 68 | 20240723 | 181500 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 69 | 20240723 | 181400 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 70 | 20240723 | 181300 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 71 | 20240723 | 181200 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 72 | 20240723 | 181100 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 73 | 20240723 | 181000 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 74 | 20240723 | 180900 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 75 | 20240723 | 180800 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 76 | 20240723 | 180700 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 77 | 20240723 | 180600 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 78 | 20240723 | 180500 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 79 | 20240723 | 180400 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 80 | 20240723 | 180300 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 81 | 20240723 | 180200 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 82 | 20240723 | 180100 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 83 | 20240723 | 180000 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 84 | 20240723 | 175900 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 85 | 20240723 | 175800 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 86 | 20240723 | 175700 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 87 | 20240723 | 175600 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 88 | 20240723 | 175500 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 89 | 20240723 | 175400 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 90 | 20240723 | 175300 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 91 | 20240723 | 175200 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 92 | 20240723 | 175100 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 5593 |
| 93 | 20240723 | 175000 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 94 | 20240723 | 174900 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 95 | 20240723 | 174800 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 96 | 20240723 | 174700 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 97 | 20240723 | 174600 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 98 | 20240723 | 174500 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 99 | 20240723 | 174400 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 100 | 20240723 | 174300 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 101 | 20240723 | 174200 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 102 | 20240723 | 174100 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 103 | 20240723 | 174000 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 104 | 20240723 | 173900 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 105 | 20240723 | 173800 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 106 | 20240723 | 173700 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 107 | 20240723 | 173600 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 108 | 20240723 | 173500 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 109 | 20240723 | 173400 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 110 | 20240723 | 173300 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 111 | 20240723 | 173200 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 112 | 20240723 | 173100 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 113 | 20240723 | 173000 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 114 | 20240723 | 172900 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 115 | 20240723 | 172800 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 116 | 20240723 | 172700 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 117 | 20240723 | 172600 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 118 | 20240723 | 172500 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 119 | 20240723 | 172400 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 120 | 20240723 | 172300 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 121 | 20240723 | 172200 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 122 | 20240723 | 172100 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 5593 |
| 123 | 20240723 | 172000 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 124 | 20240723 | 171900 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 125 | 20240723 | 171800 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 126 | 20240723 | 171700 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 127 | 20240723 | 171600 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 128 | 20240723 | 171500 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 129 | 20240723 | 171400 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 130 | 20240723 | 171300 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 131 | 20240723 | 171200 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 132 | 20240723 | 171100 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 133 | 20240723 | 171000 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 134 | 20240723 | 170900 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 135 | 20240723 | 170800 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 136 | 20240723 | 170700 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 137 | 20240723 | 170600 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 138 | 20240723 | 170500 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 139 | 20240723 | 170400 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 140 | 20240723 | 170300 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 141 | 20240723 | 170200 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 142 | 20240723 | 170100 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 143 | 20240723 | 170000 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 144 | 20240723 | 165900 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 145 | 20240723 | 165800 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 146 | 20240723 | 165700 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 147 | 20240723 | 165600 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 148 | 20240723 | 165500 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 149 | 20240723 | 165400 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 150 | 20240723 | 165300 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 151 | 20240723 | 165200 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 152 | 20240723 | 165100 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 5593 |
| 153 | 20240723 | 165000 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 154 | 20240723 | 164900 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 155 | 20240723 | 164800 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 156 | 20240723 | 164700 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 157 | 20240723 | 164600 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 158 | 20240723 | 164500 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 159 | 20240723 | 164400 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 160 | 20240723 | 164300 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 161 | 20240723 | 164200 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 162 | 20240723 | 164100 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 163 | 20240723 | 164000 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 164 | 20240723 | 163900 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 165 | 20240723 | 163800 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 166 | 20240723 | 163700 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 167 | 20240723 | 163600 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 168 | 20240723 | 163500 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 169 | 20240723 | 163400 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 170 | 20240723 | 163300 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 171 | 20240723 | 163200 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 172 | 20240723 | 163100 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 173 | 20240723 | 163000 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 174 | 20240723 | 162900 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 175 | 20240723 | 162800 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 176 | 20240723 | 162700 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 177 | 20240723 | 162600 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 178 | 20240723 | 162500 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 179 | 20240723 | 162400 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 180 | 20240723 | 162300 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 181 | 20240723 | 162200 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 182 | 20240723 | 162100 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 5593 |
| 183 | 20240723 | 162000 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 184 | 20240723 | 161900 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 185 | 20240723 | 161800 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 186 | 20240723 | 161700 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 187 | 20240723 | 161600 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 188 | 20240723 | 161500 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 189 | 20240723 | 161400 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 190 | 20240723 | 161300 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 191 | 20240723 | 161200 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 192 | 20240723 | 161100 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 193 | 20240723 | 161000 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 194 | 20240723 | 160900 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 195 | 20240723 | 160800 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 196 | 20240723 | 160700 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 197 | 20240723 | 160600 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 198 | 20240723 | 160500 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 199 | 20240723 | 160400 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 200 | 20240723 | 160300 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 201 | 20240723 | 160200 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 202 | 20240723 | 160100 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 203 | 20240723 | 160000 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 204 | 20240723 | 155900 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 205 | 20240723 | 155800 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 206 | 20240723 | 155700 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 207 | 20240723 | 155600 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 208 | 20240723 | 155500 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 209 | 20240723 | 155400 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 210 | 20240723 | 155300 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 211 | 20240723 | 155200 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 212 | 20240723 | 155100 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 5593 |
| 213 | 20240723 | 155000 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 214 | 20240723 | 154900 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 215 | 20240723 | 154800 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 216 | 20240723 | 154700 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 217 | 20240723 | 154600 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 218 | 20240723 | 154500 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 219 | 20240723 | 154400 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 220 | 20240723 | 154300 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 221 | 20240723 | 154200 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 222 | 20240723 | 154100 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 223 | 20240723 | 154000 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 224 | 20240723 | 153900 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 225 | 20240723 | 153800 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 226 | 20240723 | 153700 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 227 | 20240723 | 153600 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 228 | 20240723 | 153500 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 229 | 20240723 | 153400 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 230 | 20240723 | 153300 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 231 | 20240723 | 153200 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 232 | 20240723 | 153100 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 0 |
| 233 | 20240723 | 153000 | 9472936600 | 29250 | 29250 | 29250 | 29250 | 5593 |
| 234 | 20240723 | 152900 | 9309341350 | 29350 | 29350 | 29350 | 29350 | 0 |
| 235 | 20240723 | 152800 | 9309341350 | 29350 | 29350 | 29350 | 29350 | 0 |
| 236 | 20240723 | 152700 | 9309341350 | 29350 | 29350 | 29350 | 29350 | 0 |
| 237 | 20240723 | 152600 | 9309341350 | 29350 | 29350 | 29350 | 29350 | 0 |
| 238 | 20240723 | 152500 | 9309341350 | 29350 | 29350 | 29350 | 29350 | 0 |
| 239 | 20240723 | 152400 | 9309341350 | 29350 | 29350 | 29350 | 29350 | 0 |
| 240 | 20240723 | 152300 | 9309341350 | 29350 | 29350 | 29350 | 29350 | 0 |
| 241 | 20240723 | 152200 | 9309341350 | 29350 | 29350 | 29350 | 29350 | 0 |
| 242 | 20240723 | 152100 | 9309341350 | 29350 | 29350 | 29350 | 29350 | 0 |
| 243 | 20240723 | 152000 | 9309341350 | 29350 | 29350 | 29350 | 29350 | 0 |
| 244 | 20240723 | 151900 | 9309341350 | 29350 | 29350 | 29350 | 29300 | 702 |
| 245 | 20240723 | 151800 | 9288759750 | 29400 | 29350 | 29400 | 29300 | 669 |
| 246 | 20240723 | 151700 | 9269131050 | 29300 | 29400 | 29400 | 29300 | 790 |
| 247 | 20240723 | 151600 | 9245955650 | 29400 | 29400 | 29400 | 29350 | 117 |
| 248 | 20240723 | 151500 | 9242519600 | 29350 | 29350 | 29400 | 29300 | 264 |
| 249 | 20240723 | 151400 | 9234769550 | 29400 | 29350 | 29400 | 29350 | 668 |
| 250 | 20240723 | 151300 | 9215147450 | 29400 | 29350 | 29400 | 29350 | 122 |
| 251 | 20240723 | 151200 | 9211563800 | 29350 | 29350 | 29400 | 29350 | 214 |
| 252 | 20240723 | 151100 | 9205281900 | 29400 | 29400 | 29400 | 29300 | 500 |
| 253 | 20240723 | 151000 | 9190605850 | 29350 | 29400 | 29450 | 29350 | 137 |
| 254 | 20240723 | 150900 | 9186581600 | 29400 | 29400 | 29400 | 29350 | 254 |
| 255 | 20240723 | 150800 | 9179114550 | 29350 | 29400 | 29400 | 29350 | 148 |
| 256 | 20240723 | 150700 | 9174765950 | 29400 | 29450 | 29450 | 29400 | 954 |
| 257 | 20240723 | 150600 | 9146703900 | 29450 | 29450 | 29450 | 29400 | 265 |
| 258 | 20240723 | 150500 | 9138909300 | 29450 | 29500 | 29500 | 29400 | 233 |
| 259 | 20240723 | 150400 | 9132050800 | 29500 | 29500 | 29500 | 29400 | 633 |
| 260 | 20240723 | 150300 | 9113405350 | 29450 | 29450 | 29500 | 29400 | 446 |
| 261 | 20240723 | 150200 | 9100270450 | 29450 | 29450 | 29450 | 29400 | 677 |
| 262 | 20240723 | 150100 | 9080335350 | 29450 | 29450 | 29500 | 29350 | 352 |
| 263 | 20240723 | 150000 | 9069963300 | 29400 | 29750 | 29750 | 29400 | 5039 |
| 264 | 20240723 | 145900 | 8920978700 | 29700 | 29750 | 29800 | 29650 | 3010 |
| 265 | 20240723 | 145800 | 8831484400 | 29750 | 29700 | 29800 | 29650 | 3085 |
| 266 | 20240723 | 145700 | 8739708250 | 29700 | 29750 | 29800 | 29650 | 6083 |
| 267 | 20240723 | 145600 | 8558927350 | 29750 | 29650 | 29750 | 29600 | 3787 |
| 268 | 20240723 | 145500 | 8446508200 | 29650 | 29600 | 29650 | 29500 | 3889 |
| 269 | 20240723 | 145400 | 8331399700 | 29600 | 29600 | 29650 | 29500 | 3085 |
| 270 | 20240723 | 145300 | 8240103900 | 29600 | 29500 | 29600 | 29500 | 2915 |
| 271 | 20240723 | 145200 | 8153902050 | 29550 | 29450 | 29550 | 29400 | 2842 |
| 272 | 20240723 | 145100 | 8070003350 | 29450 | 29500 | 29500 | 29400 | 2059 |
| 273 | 20240723 | 145000 | 8009319300 | 29450 | 29450 | 29500 | 29400 | 1151 |
| 274 | 20240723 | 144900 | 7975387200 | 29450 | 29350 | 29450 | 29350 | 3861 |
| 275 | 20240723 | 144800 | 7861780700 | 29400 | 29450 | 29500 | 29400 | 1545 |
| 276 | 20240723 | 144700 | 7816279600 | 29450 | 29450 | 29450 | 29400 | 1613 |
| 277 | 20240723 | 144600 | 7768778750 | 29400 | 29200 | 29500 | 29200 | 9236 |
| 278 | 20240723 | 144500 | 7497308950 | 29250 | 29200 | 29250 | 29200 | 148 |
| 279 | 20240723 | 144400 | 7492982300 | 29250 | 29250 | 29250 | 29200 | 435 |
| 280 | 20240723 | 144300 | 7480275100 | 29250 | 29250 | 29250 | 29200 | 131 |
| 281 | 20240723 | 144200 | 7476445350 | 29250 | 29250 | 29250 | 29200 | 147 |
| 282 | 20240723 | 144100 | 7472149550 | 29250 | 29250 | 29250 | 29200 | 299 |
| 283 | 20240723 | 144000 | 7463412400 | 29250 | 29300 | 29300 | 29250 | 210 |
| 284 | 20240723 | 143900 | 7457269700 | 29300 | 29250 | 29300 | 29200 | 800 |
| 285 | 20240723 | 143800 | 7433869100 | 29200 | 29200 | 29250 | 29200 | 112 |
| 286 | 20240723 | 143700 | 7430597900 | 29200 | 29250 | 29250 | 29200 | 49 |
| 287 | 20240723 | 143600 | 7429166850 | 29200 | 29250 | 29250 | 29200 | 1004 |
| 288 | 20240723 | 143500 | 7399842900 | 29250 | 29250 | 29250 | 29200 | 578 |
| 289 | 20240723 | 143400 | 7382938900 | 29250 | 29200 | 29250 | 29200 | 253 |
| 290 | 20240723 | 143300 | 7375543200 | 29200 | 29200 | 29250 | 29200 | 757 |
| 291 | 20240723 | 143200 | 7353407250 | 29250 | 29200 | 29250 | 29200 | 63 |
| 292 | 20240723 | 143100 | 7351566450 | 29250 | 29200 | 29250 | 29200 | 346 |
| 293 | 20240723 | 143000 | 7341462400 | 29200 | 29250 | 29250 | 29200 | 118 |
| 294 | 20240723 | 142900 | 7338016600 | 29250 | 29200 | 29250 | 29200 | 132 |
| 295 | 20240723 | 142800 | 7334162000 | 29250 | 29250 | 29250 | 29200 | 378 |
| 296 | 20240723 | 142700 | 7323113400 | 29250 | 29250 | 29250 | 29200 | 340 |
| 297 | 20240723 | 142600 | 7313170450 | 29250 | 29250 | 29250 | 29200 | 329 |
| 298 | 20240723 | 142500 | 7303558000 | 29250 | 29250 | 29250 | 29200 | 108 |
| 299 | 20240723 | 142400 | 7300403500 | 29200 | 29200 | 29250 | 29200 | 67 |
| 300 | 20240723 | 142300 | 7298446450 | 29250 | 29200 | 29250 | 29200 | 317 |
| 301 | 20240723 | 142200 | 7289179750 | 29200 | 29250 | 29250 | 29200 | 85 |
| 302 | 20240723 | 142100 | 7286695950 | 29250 | 29250 | 29300 | 29200 | 255 |
| 303 | 20240723 | 142000 | 7279243850 | 29200 | 29300 | 29300 | 29200 | 139 |
| 304 | 20240723 | 141900 | 7275181000 | 29250 | 29200 | 29300 | 29200 | 113 |
| 305 | 20240723 | 141800 | 7271877550 | 29200 | 29200 | 29250 | 29200 | 150 |
| 306 | 20240723 | 141700 | 7267496600 | 29250 | 29200 | 29250 | 29200 | 156 |
| 307 | 20240723 | 141600 | 7262938550 | 29250 | 29250 | 29300 | 29200 | 603 |
| 308 | 20240723 | 141500 | 7245302600 | 29300 | 29250 | 29300 | 29250 | 124 |
| 309 | 20240723 | 141400 | 7241674600 | 29300 | 29300 | 29300 | 29250 | 1227 |
| 310 | 20240723 | 141300 | 7205778450 | 29300 | 29250 | 29300 | 29250 | 634 |
| 311 | 20240723 | 141200 | 7187233450 | 29250 | 29300 | 29300 | 29250 | 105 |
| 312 | 20240723 | 141100 | 7184161600 | 29300 | 29250 | 29300 | 29250 | 143 |
| 313 | 20240723 | 141000 | 7179977850 | 29300 | 29200 | 29300 | 29200 | 2296 |
| 314 | 20240723 | 140900 | 7112843200 | 29200 | 29150 | 29250 | 29150 | 1444 |
| 315 | 20240723 | 140800 | 7070703550 | 29100 | 29150 | 29150 | 29100 | 141 |
| 316 | 20240723 | 140700 | 7066600150 | 29100 | 29050 | 29100 | 29050 | 95 |
| 317 | 20240723 | 140600 | 7063838350 | 29100 | 29100 | 29150 | 29050 | 458 |
| 318 | 20240723 | 140500 | 7050525400 | 29100 | 29100 | 29150 | 29100 | 183 |
| 319 | 20240723 | 140400 | 7045199800 | 29100 | 29100 | 29150 | 29100 | 357 |
| 320 | 20240723 | 140300 | 7034810900 | 29100 | 29100 | 29150 | 29100 | 141 |
| 321 | 20240723 | 140200 | 7030707750 | 29150 | 29100 | 29150 | 29100 | 49 |
| 322 | 20240723 | 140100 | 7029281600 | 29150 | 29150 | 29150 | 29100 | 146 |
| 323 | 20240723 | 140000 | 7025027700 | 29100 | 29200 | 29200 | 29100 | 352 |
| 324 | 20240723 | 135900 | 7014767950 | 29150 | 29200 | 29250 | 29150 | 953 |
| 325 | 20240723 | 135800 | 6986953050 | 29200 | 29200 | 29250 | 29200 | 162 |
| 326 | 20240723 | 135700 | 6982222400 | 29200 | 29250 | 29250 | 29200 | 158 |
| 327 | 20240723 | 135600 | 6977603600 | 29250 | 29250 | 29250 | 29200 | 199 |
| 328 | 20240723 | 135500 | 6971787400 | 29250 | 29200 | 29250 | 29200 | 153 |
| 329 | 20240723 | 135400 | 6967319550 | 29200 | 29200 | 29250 | 29200 | 549 |
| 330 | 20240723 | 135300 | 6951280600 | 29200 | 29200 | 29250 | 29150 | 1058 |
| 331 | 20240723 | 135200 | 6920387450 | 29150 | 29150 | 29200 | 29150 | 610 |
| 332 | 20240723 | 135100 | 6902579950 | 29150 | 29100 | 29150 | 29100 | 638 |
| 333 | 20240723 | 135000 | 6883992450 | 29100 | 29150 | 29150 | 29100 | 380 |
| 334 | 20240723 | 134900 | 6872933400 | 29100 | 29150 | 29150 | 29100 | 554 |
| 335 | 20240723 | 134800 | 6856786800 | 29100 | 29100 | 29150 | 29050 | 343 |
| 336 | 20240723 | 134700 | 6846803300 | 29100 | 29150 | 29150 | 29100 | 175 |
| 337 | 20240723 | 134600 | 6841707700 | 29100 | 29150 | 29150 | 29050 | 249 |
| 338 | 20240723 | 134500 | 6834459850 | 29150 | 29150 | 29200 | 29150 | 1834 |
| 339 | 20240723 | 134400 | 6780998200 | 29200 | 29200 | 29200 | 29150 | 164 |
| 340 | 20240723 | 134300 | 6776214650 | 29150 | 29200 | 29200 | 29150 | 151 |
| 341 | 20240723 | 134200 | 6771810700 | 29200 | 29200 | 29250 | 29200 | 1378 |
| 342 | 20240723 | 134100 | 6731572200 | 29150 | 29150 | 29200 | 29150 | 80 |
| 343 | 20240723 | 134000 | 6729239600 | 29150 | 29150 | 29200 | 29100 | 331 |
| 344 | 20240723 | 133900 | 6719591250 | 29150 | 29150 | 29200 | 29150 | 344 |
| 345 | 20240723 | 133800 | 6709551150 | 29100 | 29050 | 29100 | 29050 | 356 |
| 346 | 20240723 | 133700 | 6699201650 | 29050 | 29050 | 29100 | 29050 | 322 |
| 347 | 20240723 | 133600 | 6689846400 | 29100 | 29100 | 29100 | 29050 | 209 |
| 348 | 20240723 | 133500 | 6683771250 | 29100 | 29050 | 29100 | 29050 | 182 |
| 349 | 20240723 | 133400 | 6678483350 | 29100 | 29150 | 29150 | 29100 | 338 |
| 350 | 20240723 | 133300 | 6668647350 | 29100 | 29100 | 29150 | 29100 | 220 |
| 351 | 20240723 | 133200 | 6662245300 | 29100 | 29150 | 29200 | 29100 | 900 |
| 352 | 20240723 | 133100 | 6636014150 | 29150 | 29200 | 29200 | 29150 | 110 |
| 353 | 20240723 | 133000 | 6632803150 | 29150 | 29200 | 29200 | 29150 | 197 |
| 354 | 20240723 | 132900 | 6627058650 | 29200 | 29200 | 29200 | 29150 | 59 |
| 355 | 20240723 | 132800 | 6625337850 | 29150 | 29150 | 29200 | 29150 | 65 |
| 356 | 20240723 | 132700 | 6623442700 | 29150 | 29200 | 29200 | 29150 | 181 |
| 357 | 20240723 | 132600 | 6618165800 | 29200 | 29200 | 29250 | 29200 | 329 |
| 358 | 20240723 | 132500 | 6608555950 | 29250 | 29150 | 29300 | 29150 | 3105 |
| 359 | 20240723 | 132400 | 6517767550 | 29150 | 29200 | 29200 | 29150 | 155 |
| 360 | 20240723 | 132300 | 6513244100 | 29200 | 29200 | 29250 | 29150 | 321 |
| 361 | 20240723 | 132200 | 6503871050 | 29200 | 29250 | 29250 | 29150 | 251 |
| 362 | 20240723 | 132100 | 6496540550 | 29250 | 29200 | 29250 | 29200 | 275 |
| 363 | 20240723 | 132000 | 6488510300 | 29200 | 29100 | 29200 | 29100 | 499 |
| 364 | 20240723 | 131900 | 6473953150 | 29100 | 29150 | 29150 | 29100 | 109 |
| 365 | 20240723 | 131800 | 6470780700 | 29150 | 29100 | 29150 | 29100 | 402 |
| 366 | 20240723 | 131700 | 6459079450 | 29100 | 29100 | 29150 | 29100 | 358 |
| 367 | 20240723 | 131600 | 6448661400 | 29100 | 29150 | 29150 | 29100 | 941 |
| 368 | 20240723 | 131500 | 6421233300 | 29150 | 29100 | 29150 | 29100 | 189 |
| 369 | 20240723 | 131400 | 6415727500 | 29150 | 29150 | 29150 | 29100 | 212 |
| 370 | 20240723 | 131300 | 6409552650 | 29100 | 29150 | 29150 | 29100 | 45 |
| 371 | 20240723 | 131200 | 6408242950 | 29100 | 29100 | 29150 | 29100 | 126 |
| 372 | 20240723 | 131100 | 6404576150 | 29100 | 29100 | 29200 | 29100 | 2848 |
| 373 | 20240723 | 131000 | 6321430050 | 29100 | 29100 | 29150 | 29100 | 61 |
| 374 | 20240723 | 130900 | 6319654700 | 29150 | 29150 | 29150 | 29100 | 577 |
| 375 | 20240723 | 130800 | 6302837200 | 29150 | 29150 | 29200 | 29150 | 49 |
| 376 | 20240723 | 130700 | 6301408700 | 29150 | 29150 | 29150 | 29150 | 164 |
| 377 | 20240723 | 130600 | 6296628100 | 29150 | 29150 | 29150 | 29100 | 351 |
| 378 | 20240723 | 130500 | 6286399000 | 29100 | 29100 | 29150 | 29100 | 19 |
| 379 | 20240723 | 130400 | 6285845950 | 29100 | 29150 | 29150 | 29100 | 18 |
| 380 | 20240723 | 130300 | 6285321700 | 29150 | 29150 | 29200 | 29100 | 94 |
| 381 | 20240723 | 130200 | 6282583150 | 29150 | 29100 | 29150 | 29100 | 1029 |
| 382 | 20240723 | 130100 | 6252589800 | 29150 | 29100 | 29150 | 29100 | 156 |
| 383 | 20240723 | 130000 | 6248049800 | 29100 | 29150 | 29150 | 29050 | 78 |
| 384 | 20240723 | 125900 | 6245779600 | 29100 | 29150 | 29150 | 29100 | 129 |
| 385 | 20240723 | 125800 | 6242023200 | 29100 | 29050 | 29100 | 29050 | 171 |
| 386 | 20240723 | 125700 | 6237047300 | 29050 | 29050 | 29050 | 29000 | 219 |
| 387 | 20240723 | 125600 | 6230690200 | 29050 | 29050 | 29100 | 29050 | 551 |
| 388 | 20240723 | 125500 | 6214678600 | 29050 | 29050 | 29100 | 29000 | 131 |
| 389 | 20240723 | 125400 | 6210874150 | 29050 | 29000 | 29050 | 29000 | 1088 |
| 390 | 20240723 | 125300 | 6179318000 | 29050 | 29050 | 29050 | 29000 | 66 |
| 391 | 20240723 | 125200 | 6177403350 | 29000 | 29050 | 29050 | 29000 | 81 |
| 392 | 20240723 | 125100 | 6175050350 | 29100 | 29150 | 29150 | 29100 | 1041 |
| 393 | 20240723 | 125000 | 6144757200 | 29100 | 29100 | 29150 | 29100 | 85 |
| 394 | 20240723 | 124900 | 6142283650 | 29100 | 29000 | 29100 | 28950 | 1575 |
| 395 | 20240723 | 124800 | 6096515600 | 28950 | 28950 | 28950 | 28900 | 66 |
| 396 | 20240723 | 124700 | 6094605000 | 28950 | 28900 | 28950 | 28900 | 281 |
| 397 | 20240723 | 124600 | 6086476150 | 28900 | 28900 | 28900 | 28900 | 137 |
| 398 | 20240723 | 124500 | 6082516850 | 28850 | 28850 | 28850 | 28850 | 300 |
| 399 | 20240723 | 124400 | 6073861850 | 28850 | 28900 | 28900 | 28850 | 196 |
| 400 | 20240723 | 124300 | 6068201500 | 28850 | 28850 | 28900 | 28850 | 186 |
| 401 | 20240723 | 124200 | 6062835300 | 28850 | 28850 | 28850 | 28850 | 149 |
| 402 | 20240723 | 124100 | 6058536650 | 28850 | 28850 | 28850 | 28850 | 1 |
| 403 | 20240723 | 124000 | 6058507800 | 28900 | 28900 | 28900 | 28850 | 131 |
| 404 | 20240723 | 123900 | 6054722400 | 28900 | 28900 | 28900 | 28900 | 66 |
| 405 | 20240723 | 123800 | 6052815000 | 28900 | 28900 | 28900 | 28900 | 25 |
| 406 | 20240723 | 123700 | 6052092500 | 28950 | 28900 | 28950 | 28900 | 72 |
| 407 | 20240723 | 123600 | 6050011200 | 28900 | 28900 | 28950 | 28900 | 46 |
| 408 | 20240723 | 123500 | 6048681750 | 28900 | 28900 | 28900 | 28900 | 37 |
| 409 | 20240723 | 123400 | 6047612450 | 28950 | 28900 | 28950 | 28900 | 406 |
| 410 | 20240723 | 123300 | 6035863500 | 28900 | 28900 | 28900 | 28900 | 343 |
| 411 | 20240723 | 123200 | 6025950800 | 28900 | 28900 | 28900 | 28850 | 118 |
| 412 | 20240723 | 123100 | 6022541200 | 28850 | 28900 | 28900 | 28850 | 67 |
| 413 | 20240723 | 123000 | 6020608150 | 28850 | 28850 | 28850 | 28850 | 4 |
| 414 | 20240723 | 122900 | 6020492750 | 28850 | 28850 | 28850 | 28850 | 129 |
| 415 | 20240723 | 122800 | 6016771100 | 28850 | 28850 | 28850 | 28850 | 44 |
| 416 | 20240723 | 122700 | 6015501700 | 28850 | 28800 | 28850 | 28800 | 311 |
| 417 | 20240723 | 122600 | 6006532450 | 28800 | 28800 | 28800 | 28800 | 194 |
| 418 | 20240723 | 122500 | 6000945250 | 28800 | 28750 | 28800 | 28750 | 463 |
| 419 | 20240723 | 122400 | 5987614900 | 28750 | 28750 | 28800 | 28750 | 146 |
| 420 | 20240723 | 122300 | 5983416850 | 28800 | 28800 | 28800 | 28800 | 3 |
| 421 | 20240723 | 122200 | 5983330450 | 28750 | 28800 | 28800 | 28750 | 386 |
| 422 | 20240723 | 122100 | 5972232750 | 28800 | 28800 | 28800 | 28800 | 129 |
| 423 | 20240723 | 122000 | 5968517550 | 28800 | 28800 | 28800 | 28750 | 1201 |
| 424 | 20240723 | 121900 | 5933928800 | 28800 | 28850 | 28850 | 28750 | 1344 |
| 425 | 20240723 | 121800 | 5895222200 | 28800 | 28800 | 28850 | 28800 | 48 |
| 426 | 20240723 | 121700 | 5893839700 | 28800 | 28800 | 28800 | 28800 | 280 |
| 427 | 20240723 | 121600 | 5885775700 | 28850 | 28850 | 28850 | 28800 | 231 |
| 428 | 20240723 | 121500 | 5879121100 | 28850 | 28900 | 28900 | 28850 | 60 |
| 429 | 20240723 | 121400 | 5877388100 | 28900 | 28800 | 28900 | 28800 | 129 |
| 430 | 20240723 | 121300 | 5873670400 | 28800 | 28800 | 28800 | 28800 | 397 |
| 431 | 20240723 | 121200 | 5862236800 | 28800 | 28850 | 28850 | 28800 | 909 |
| 432 | 20240723 | 121100 | 5836012200 | 28850 | 28850 | 28850 | 28850 | 113 |
| 433 | 20240723 | 121000 | 5832752150 | 28850 | 28850 | 28850 | 28850 | 5 |
| 434 | 20240723 | 120900 | 5832607900 | 28850 | 28850 | 28850 | 28850 | 210 |
| 435 | 20240723 | 120800 | 5826549400 | 28900 | 28850 | 28900 | 28850 | 323 |
| 436 | 20240723 | 120700 | 5817230800 | 28900 | 28850 | 28900 | 28850 | 6 |
| 437 | 20240723 | 120600 | 5817057650 | 28850 | 28850 | 28900 | 28850 | 137 |
| 438 | 20240723 | 120500 | 5813104900 | 28850 | 28850 | 28850 | 28850 | 0 |
| 439 | 20240723 | 120400 | 5813104900 | 28850 | 28850 | 28900 | 28850 | 503 |
| 440 | 20240723 | 120300 | 5798577500 | 28900 | 28850 | 28900 | 28850 | 66 |
| 441 | 20240723 | 120200 | 5796672900 | 28850 | 28900 | 28900 | 28850 | 100 |
| 442 | 20240723 | 120100 | 5793786700 | 28900 | 28850 | 28900 | 28850 | 310 |
| 443 | 20240723 | 120000 | 5784840950 | 28850 | 28900 | 28900 | 28850 | 585 |
| 444 | 20240723 | 115900 | 5767963450 | 28850 | 28900 | 28900 | 28850 | 31 |
| 445 | 20240723 | 115800 | 5767068400 | 28850 | 28900 | 28900 | 28850 | 509 |
| 446 | 20240723 | 115700 | 5752362050 | 28950 | 28900 | 28950 | 28900 | 131 |
| 447 | 20240723 | 115600 | 5748572050 | 28850 | 28850 | 28900 | 28850 | 269 |
| 448 | 20240723 | 115500 | 5740811250 | 28900 | 28850 | 28900 | 28850 | 70 |
| 449 | 20240723 | 115400 | 5738790900 | 28900 | 28900 | 28900 | 28900 | 54 |
| 450 | 20240723 | 115300 | 5737230300 | 28900 | 28850 | 28950 | 28850 | 640 |
| 451 | 20240723 | 115200 | 5718707700 | 28900 | 28850 | 28900 | 28850 | 287 |
| 452 | 20240723 | 115100 | 5710414750 | 28850 | 28850 | 28850 | 28800 | 256 |
| 453 | 20240723 | 115000 | 5703030000 | 28850 | 28850 | 28850 | 28850 | 166 |
| 454 | 20240723 | 114900 | 5698240900 | 28850 | 28800 | 28850 | 28800 | 1531 |
| 455 | 20240723 | 114800 | 5654072700 | 28800 | 28800 | 28800 | 28800 | 392 |
| 456 | 20240723 | 114700 | 5642783100 | 28750 | 28800 | 28800 | 28750 | 186 |
| 457 | 20240723 | 114600 | 5637435450 | 28800 | 28800 | 28800 | 28750 | 692 |
| 458 | 20240723 | 114500 | 5617512150 | 28800 | 28800 | 28800 | 28800 | 456 |
| 459 | 20240723 | 114400 | 5604379350 | 28800 | 28800 | 28850 | 28800 | 339 |
| 460 | 20240723 | 114300 | 5594616050 | 28800 | 28850 | 28850 | 28800 | 524 |
| 461 | 20240723 | 114200 | 5579514850 | 28800 | 28800 | 28800 | 28800 | 1550 |
| 462 | 20240723 | 114100 | 5534874850 | 28800 | 28800 | 28850 | 28800 | 2007 |
| 463 | 20240723 | 114000 | 5477073200 | 28800 | 28800 | 28800 | 28800 | 251 |
| 464 | 20240723 | 113900 | 5469844400 | 28850 | 28850 | 28850 | 28800 | 200 |
| 465 | 20240723 | 113800 | 5464083850 | 28800 | 28800 | 28800 | 28800 | 412 |
| 466 | 20240723 | 113700 | 5452218250 | 28800 | 28800 | 28850 | 28800 | 311 |
| 467 | 20240723 | 113600 | 5443261400 | 28800 | 28800 | 28800 | 28800 | 228 |
| 468 | 20240723 | 113500 | 5436695000 | 28850 | 28900 | 28900 | 28850 | 2017 |
| 469 | 20240723 | 113400 | 5378502050 | 28850 | 28850 | 28900 | 28850 | 336 |
| 470 | 20240723 | 113300 | 5368808350 | 28900 | 28900 | 28900 | 28850 | 202 |
| 471 | 20240723 | 113200 | 5362978850 | 28900 | 28850 | 28900 | 28850 | 198 |
| 472 | 20240723 | 113100 | 5357262950 | 28900 | 28850 | 28900 | 28850 | 392 |
| 473 | 20240723 | 113000 | 5345953500 | 28900 | 28850 | 28900 | 28850 | 239 |
| 474 | 20240723 | 112900 | 5339053350 | 28900 | 28900 | 28900 | 28850 | 373 |
| 475 | 20240723 | 112800 | 5328291150 | 28850 | 28900 | 28900 | 28850 | 408 |
| 476 | 20240723 | 112700 | 5316509950 | 28900 | 28950 | 28950 | 28900 | 168 |
| 477 | 20240723 | 112600 | 5311654700 | 28900 | 28950 | 28950 | 28900 | 367 |
| 478 | 20240723 | 112500 | 5301048200 | 29000 | 28850 | 29000 | 28850 | 715 |
| 479 | 20240723 | 112400 | 5280367800 | 28900 | 28850 | 28900 | 28850 | 662 |
| 480 | 20240723 | 112300 | 5261251900 | 28850 | 28900 | 28950 | 28850 | 400 |
| 481 | 20240723 | 112200 | 5249704300 | 28900 | 28900 | 28900 | 28850 | 397 |
| 482 | 20240723 | 112100 | 5238237250 | 28850 | 28850 | 28900 | 28850 | 432 |
| 483 | 20240723 | 112000 | 5225770500 | 28850 | 28900 | 28900 | 28850 | 621 |
| 484 | 20240723 | 111900 | 5207833550 | 28900 | 28950 | 28950 | 28900 | 702 |
| 485 | 20240723 | 111800 | 5187545700 | 28950 | 29000 | 29000 | 28900 | 648 |
| 486 | 20240723 | 111700 | 5168816100 | 28950 | 28950 | 29000 | 28900 | 648 |
| 487 | 20240723 | 111600 | 5150061750 | 28950 | 29000 | 29000 | 28950 | 369 |
| 488 | 20240723 | 111500 | 5139378150 | 28950 | 29050 | 29050 | 28950 | 729 |
| 489 | 20240723 | 111400 | 5118239600 | 29050 | 29000 | 29100 | 29000 | 472 |
| 490 | 20240723 | 111300 | 5104543500 | 29000 | 29050 | 29050 | 29000 | 385 |
| 491 | 20240723 | 111200 | 5093359300 | 29000 | 29050 | 29100 | 29000 | 351 |
| 492 | 20240723 | 111100 | 5083168050 | 29000 | 29050 | 29050 | 29000 | 476 |
| 493 | 20240723 | 111000 | 5069346900 | 29100 | 29150 | 29150 | 29100 | 1230 |
| 494 | 20240723 | 110900 | 5033552850 | 29150 | 29100 | 29150 | 29100 | 507 |
| 495 | 20240723 | 110800 | 5018780300 | 29100 | 29150 | 29150 | 29100 | 462 |
| 496 | 20240723 | 110700 | 5005325800 | 29150 | 29150 | 29150 | 29150 | 275 |
| 497 | 20240723 | 110600 | 4997309550 | 29150 | 29150 | 29200 | 29150 | 934 |
| 498 | 20240723 | 110500 | 4970083250 | 29150 | 29200 | 29200 | 29150 | 351 |
| 499 | 20240723 | 110400 | 4959836400 | 29250 | 29200 | 29300 | 29200 | 399 |
| 500 | 20240723 | 110300 | 4948160850 | 29200 | 29200 | 29250 | 29150 | 689 |
| 501 | 20240723 | 110200 | 4928034500 | 29150 | 29150 | 29200 | 29150 | 558 |
| 502 | 20240723 | 110100 | 4911747300 | 29150 | 29150 | 29200 | 29100 | 269 |
| 503 | 20240723 | 110000 | 4903912150 | 29150 | 29150 | 29150 | 29100 | 401 |
| 504 | 20240723 | 105900 | 4892225600 | 29150 | 29100 | 29150 | 29100 | 950 |
| 505 | 20240723 | 105800 | 4864546300 | 29100 | 29050 | 29100 | 29000 | 1245 |
| 506 | 20240723 | 105700 | 4828398950 | 29050 | 29000 | 29050 | 29000 | 257 |
| 507 | 20240723 | 105600 | 4820945850 | 29100 | 29000 | 29100 | 29000 | 469 |
| 508 | 20240723 | 105500 | 4807328100 | 28950 | 28950 | 29000 | 28950 | 305 |
| 509 | 20240723 | 105400 | 4798489450 | 29000 | 28900 | 29050 | 28900 | 1723 |
| 510 | 20240723 | 105300 | 4748592550 | 28900 | 28900 | 28950 | 28900 | 372 |
| 511 | 20240723 | 105200 | 4737841650 | 28900 | 29000 | 29000 | 28900 | 462 |
| 512 | 20240723 | 105100 | 4724472550 | 29000 | 28900 | 29000 | 28900 | 709 |
| 513 | 20240723 | 105000 | 4703943500 | 28900 | 28900 | 28950 | 28850 | 431 |
| 514 | 20240723 | 104900 | 4691495350 | 28900 | 28800 | 28900 | 28750 | 4473 |
| 515 | 20240723 | 104800 | 4562727400 | 28800 | 28900 | 28950 | 28800 | 2909 |
| 516 | 20240723 | 104700 | 4478711000 | 28950 | 29000 | 29000 | 28900 | 2661 |
| 517 | 20240723 | 104600 | 4401801750 | 28950 | 28900 | 28950 | 28900 | 872 |
| 518 | 20240723 | 104500 | 4376562350 | 28900 | 29000 | 29000 | 28900 | 680 |
| 519 | 20240723 | 104400 | 4356872050 | 28950 | 28900 | 28950 | 28900 | 260 |
| 520 | 20240723 | 104300 | 4349347950 | 28900 | 29050 | 29050 | 28900 | 5382 |
| 521 | 20240723 | 104200 | 4193650800 | 29050 | 29050 | 29100 | 29000 | 305 |
| 522 | 20240723 | 104100 | 4184798950 | 29050 | 29050 | 29100 | 29000 | 3133 |
| 523 | 20240723 | 104000 | 4093867550 | 29050 | 29100 | 29100 | 29050 | 1545 |
| 524 | 20240723 | 103900 | 4048967450 | 29100 | 29100 | 29150 | 29100 | 779 |
| 525 | 20240723 | 103800 | 4026298050 | 29100 | 29200 | 29200 | 29100 | 4119 |
| 526 | 20240723 | 103700 | 3906265350 | 29150 | 29200 | 29200 | 29150 | 316 |
| 527 | 20240723 | 103600 | 3897043150 | 29200 | 29200 | 29250 | 29200 | 673 |
| 528 | 20240723 | 103500 | 3877391500 | 29200 | 29200 | 29200 | 29200 | 672 |
| 529 | 20240723 | 103400 | 3857769100 | 29200 | 29150 | 29200 | 29150 | 48 |
| 530 | 20240723 | 103300 | 3856367700 | 29150 | 29150 | 29150 | 29150 | 5 |
| 531 | 20240723 | 103200 | 3856221950 | 29200 | 29200 | 29200 | 29150 | 51 |
| 532 | 20240723 | 103100 | 3854734650 | 29200 | 29200 | 29200 | 29150 | 726 |
| 533 | 20240723 | 103000 | 3833561300 | 29200 | 29200 | 29200 | 29200 | 833 |
| 534 | 20240723 | 102900 | 3809237700 | 29200 | 29200 | 29200 | 29150 | 129 |
| 535 | 20240723 | 102800 | 3805471150 | 29200 | 29200 | 29200 | 29150 | 818 |
| 536 | 20240723 | 102700 | 3781585600 | 29200 | 29250 | 29250 | 29200 | 63 |
| 537 | 20240723 | 102600 | 3779743450 | 29200 | 29250 | 29250 | 29200 | 69 |
| 538 | 20240723 | 102500 | 3777725550 | 29200 | 29200 | 29300 | 29200 | 549 |
| 539 | 20240723 | 102400 | 3761694250 | 29200 | 29200 | 29200 | 29200 | 1123 |
| 540 | 20240723 | 102300 | 3728902650 | 29200 | 29250 | 29300 | 29200 | 997 |
| 541 | 20240723 | 102200 | 3699746250 | 29250 | 29250 | 29250 | 29250 | 218 |
| 542 | 20240723 | 102100 | 3693369750 | 29250 | 29300 | 29300 | 29250 | 223 |
| 543 | 20240723 | 102000 | 3686846950 | 29250 | 29300 | 29300 | 29250 | 242 |
| 544 | 20240723 | 101900 | 3679761700 | 29250 | 29250 | 29300 | 29250 | 34 |
| 545 | 20240723 | 101800 | 3678767100 | 29250 | 29250 | 29250 | 29250 | 187 |
| 546 | 20240723 | 101700 | 3673297350 | 29250 | 29250 | 29300 | 29200 | 734 |
| 547 | 20240723 | 101600 | 3651854100 | 29250 | 29200 | 29250 | 29200 | 448 |
| 548 | 20240723 | 101500 | 3638750600 | 29200 | 29200 | 29200 | 29200 | 37 |
| 549 | 20240723 | 101400 | 3637670200 | 29250 | 29250 | 29250 | 29200 | 150 |
| 550 | 20240723 | 101300 | 3633287700 | 29250 | 29250 | 29250 | 29250 | 225 |
| 551 | 20240723 | 101200 | 3626706450 | 29200 | 29300 | 29300 | 29200 | 5378 |
| 552 | 20240723 | 101100 | 3469204800 | 29300 | 29300 | 29350 | 29300 | 61 |
| 553 | 20240723 | 101000 | 3467417350 | 29300 | 29300 | 29350 | 29300 | 8 |
| 554 | 20240723 | 100900 | 3467182700 | 29350 | 29350 | 29350 | 29350 | 2130 |
| 555 | 20240723 | 100800 | 3404667200 | 29400 | 29400 | 29400 | 29350 | 985 |
| 556 | 20240723 | 100700 | 3375708750 | 29400 | 29350 | 29400 | 29350 | 346 |
| 557 | 20240723 | 100600 | 3365537650 | 29400 | 29400 | 29400 | 29350 | 771 |
| 558 | 20240723 | 100500 | 3342884300 | 29400 | 29450 | 29450 | 29400 | 369 |
| 559 | 20240723 | 100400 | 3332033750 | 29400 | 29400 | 29450 | 29400 | 11 |
| 560 | 20240723 | 100300 | 3331710300 | 29400 | 29400 | 29400 | 29400 | 9 |
| 561 | 20240723 | 100200 | 3331445700 | 29400 | 29350 | 29400 | 29350 | 398 |
| 562 | 20240723 | 100100 | 3319748550 | 29350 | 29400 | 29400 | 29350 | 322 |
| 563 | 20240723 | 100000 | 3310282150 | 29400 | 29400 | 29450 | 29350 | 714 |
| 564 | 20240723 | 095900 | 3289312600 | 29450 | 29400 | 29450 | 29350 | 948 |
| 565 | 20240723 | 095800 | 3261441150 | 29400 | 29450 | 29450 | 29400 | 4167 |
| 566 | 20240723 | 095700 | 3138900450 | 29450 | 29450 | 29500 | 29450 | 1265 |
| 567 | 20240723 | 095600 | 3101644850 | 29450 | 29450 | 29500 | 29450 | 232 |
| 568 | 20240723 | 095500 | 3094801350 | 29500 | 29450 | 29500 | 29450 | 115 |
| 569 | 20240723 | 095400 | 3091409600 | 29500 | 29450 | 29500 | 29450 | 466 |
| 570 | 20240723 | 095300 | 3077684900 | 29450 | 29400 | 29450 | 29400 | 327 |
| 571 | 20240723 | 095200 | 3068065000 | 29400 | 29400 | 29450 | 29400 | 226 |
| 572 | 20240723 | 095100 | 3061413800 | 29450 | 29400 | 29450 | 29400 | 314 |
| 573 | 20240723 | 095000 | 3052167000 | 29400 | 29450 | 29500 | 29400 | 472 |
| 574 | 20240723 | 094900 | 3038284350 | 29450 | 29450 | 29500 | 29450 | 82 |
| 575 | 20240723 | 094800 | 3035868350 | 29450 | 29450 | 29450 | 29450 | 273 |
| 576 | 20240723 | 094700 | 3027828500 | 29500 | 29500 | 29500 | 29450 | 71 |
| 577 | 20240723 | 094600 | 3025735400 | 29500 | 29400 | 29500 | 29400 | 586 |
| 578 | 20240723 | 094500 | 3008465800 | 29500 | 29500 | 29500 | 29400 | 1401 |
| 579 | 20240723 | 094400 | 2967205650 | 29450 | 29450 | 29500 | 29400 | 1793 |
| 580 | 20240723 | 094300 | 2914401550 | 29400 | 29450 | 29450 | 29400 | 356 |
| 581 | 20240723 | 094200 | 2903919600 | 29450 | 29400 | 29450 | 29400 | 2567 |
| 582 | 20240723 | 094100 | 2828385150 | 29450 | 29400 | 29450 | 29400 | 835 |
| 583 | 20240723 | 094000 | 2803803250 | 29400 | 29450 | 29500 | 29400 | 1236 |
| 584 | 20240723 | 093900 | 2767418200 | 29450 | 29450 | 29500 | 29450 | 91 |
| 585 | 20240723 | 093800 | 2764737200 | 29400 | 29400 | 29400 | 29400 | 688 |
| 586 | 20240723 | 093700 | 2744510000 | 29500 | 29400 | 29500 | 29350 | 799 |
| 587 | 20240723 | 093600 | 2721037800 | 29400 | 29400 | 29400 | 29350 | 521 |
| 588 | 20240723 | 093500 | 2705728350 | 29450 | 29500 | 29550 | 29300 | 6748 |
| 589 | 20240723 | 093400 | 2507611750 | 29450 | 29600 | 29600 | 29450 | 1943 |
| 590 | 20240723 | 093300 | 2450293350 | 29600 | 29600 | 29650 | 29550 | 1252 |
| 591 | 20240723 | 093200 | 2413288150 | 29600 | 29650 | 29650 | 29600 | 106 |
| 592 | 20240723 | 093100 | 2410147900 | 29600 | 29600 | 29650 | 29550 | 613 |
| 593 | 20240723 | 093000 | 2392005500 | 29600 | 29600 | 29800 | 29550 | 1534 |
| 594 | 20240723 | 092900 | 2346449800 | 29500 | 29550 | 29600 | 29500 | 1875 |
| 595 | 20240723 | 092800 | 2291019250 | 29550 | 29550 | 29600 | 29500 | 1181 |
| 596 | 20240723 | 092700 | 2256117650 | 29600 | 29650 | 29700 | 29600 | 1738 |
| 597 | 20240723 | 092600 | 2204649650 | 29700 | 29800 | 29800 | 29650 | 1528 |
| 598 | 20240723 | 092500 | 2159265950 | 29800 | 29750 | 29850 | 29750 | 232 |
| 599 | 20240723 | 092400 | 2152352550 | 29750 | 29700 | 29800 | 29700 | 565 |
| 600 | 20240723 | 092300 | 2135547850 | 29750 | 29700 | 29750 | 29700 | 480 |
| 601 | 20240723 | 092200 | 2121277950 | 29700 | 29650 | 29750 | 29650 | 390 |
| 602 | 20240723 | 092100 | 2109696350 | 29700 | 29650 | 29900 | 29650 | 1276 |
| 603 | 20240723 | 092000 | 2071647550 | 29700 | 29700 | 29700 | 29650 | 493 |
| 604 | 20240723 | 091900 | 2057022300 | 29700 | 29850 | 29850 | 29600 | 2172 |
| 605 | 20240723 | 091800 | 1992577900 | 29750 | 29700 | 29800 | 29700 | 497 |
| 606 | 20240723 | 091700 | 1977779350 | 29750 | 29700 | 29800 | 29700 | 947 |
| 607 | 20240723 | 091600 | 1949642950 | 29700 | 29850 | 29900 | 29700 | 1373 |
| 608 | 20240723 | 091500 | 1908729350 | 29900 | 29850 | 29900 | 29850 | 193 |
| 609 | 20240723 | 091400 | 1902961150 | 29850 | 29850 | 29900 | 29800 | 1640 |
| 610 | 20240723 | 091300 | 1854020700 | 29800 | 29850 | 29900 | 29800 | 586 |
| 611 | 20240723 | 091200 | 1836522950 | 29850 | 29800 | 29850 | 29750 | 1765 |
| 612 | 20240723 | 091100 | 1783969750 | 29800 | 29850 | 29900 | 29800 | 965 |
| 613 | 20240723 | 091000 | 1755182700 | 29850 | 29950 | 30000 | 29800 | 1200 |
| 614 | 20240723 | 090900 | 1719293200 | 29900 | 29900 | 29950 | 29650 | 9084 |
| 615 | 20240723 | 090800 | 1448710850 | 29900 | 29950 | 30000 | 29900 | 6741 |
| 616 | 20240723 | 090700 | 1247006750 | 29900 | 29950 | 30000 | 29900 | 2384 |
| 617 | 20240723 | 090600 | 1175604900 | 30000 | 30000 | 30050 | 30000 | 1012 |
| 618 | 20240723 | 090500 | 1145237800 | 30000 | 30050 | 30150 | 29950 | 7993 |
| 619 | 20240723 | 090400 | 905240700 | 30000 | 30000 | 30050 | 29950 | 2960 |
| 620 | 20240723 | 090300 | 816432250 | 30050 | 30050 | 30100 | 30000 | 2835 |
| 621 | 20240723 | 090200 | 731282200 | 30000 | 30050 | 30100 | 29950 | 4256 |
| 622 | 20240723 | 090100 | 603463850 | 30050 | 30000 | 30050 | 29850 | 5550 |
| 623 | 20240723 | 090000 | 437391800 | 30000 | 29950 | 30100 | 29850 | 14599 |