34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240723 | 192800 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 23895 |
| 3 | 20240723 | 192700 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 4 | 20240723 | 192600 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 5 | 20240723 | 192500 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 6 | 20240723 | 192400 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 7 | 20240723 | 192300 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 8 | 20240723 | 192200 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 9 | 20240723 | 192100 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 10 | 20240723 | 192000 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 11 | 20240723 | 191900 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 12 | 20240723 | 191800 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 13 | 20240723 | 191700 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 14 | 20240723 | 191600 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 15 | 20240723 | 191500 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 16 | 20240723 | 191400 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 17 | 20240723 | 191300 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 18 | 20240723 | 191200 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 19 | 20240723 | 191100 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 20 | 20240723 | 191000 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 21 | 20240723 | 190900 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 22 | 20240723 | 190800 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 23 | 20240723 | 190700 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 24 | 20240723 | 190600 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 25 | 20240723 | 190500 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 26 | 20240723 | 190400 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 27 | 20240723 | 190300 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 28 | 20240723 | 190200 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 29 | 20240723 | 190100 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 30 | 20240723 | 190000 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 31 | 20240723 | 185900 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 32 | 20240723 | 185800 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 23895 |
| 33 | 20240723 | 185700 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 34 | 20240723 | 185600 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 35 | 20240723 | 185500 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 36 | 20240723 | 185400 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 37 | 20240723 | 185300 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 38 | 20240723 | 185200 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 39 | 20240723 | 185100 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 40 | 20240723 | 185000 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 41 | 20240723 | 184900 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 42 | 20240723 | 184800 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 43 | 20240723 | 184700 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 44 | 20240723 | 184600 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 45 | 20240723 | 184500 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 46 | 20240723 | 184400 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 47 | 20240723 | 184300 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 48 | 20240723 | 184200 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 49 | 20240723 | 184100 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 50 | 20240723 | 184000 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 51 | 20240723 | 183900 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 52 | 20240723 | 183800 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 53 | 20240723 | 183700 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 54 | 20240723 | 183600 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 55 | 20240723 | 183500 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 56 | 20240723 | 183400 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 57 | 20240723 | 183300 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 58 | 20240723 | 183200 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 59 | 20240723 | 183100 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 60 | 20240723 | 183000 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 61 | 20240723 | 182900 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 62 | 20240723 | 182800 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 23895 |
| 63 | 20240723 | 182700 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 64 | 20240723 | 182600 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 65 | 20240723 | 182500 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 66 | 20240723 | 182400 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 67 | 20240723 | 182300 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 68 | 20240723 | 182200 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 69 | 20240723 | 182100 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 70 | 20240723 | 182000 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 71 | 20240723 | 181900 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 72 | 20240723 | 181800 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 73 | 20240723 | 181700 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 74 | 20240723 | 181600 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 75 | 20240723 | 181500 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 76 | 20240723 | 181400 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 77 | 20240723 | 181300 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 78 | 20240723 | 181200 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 79 | 20240723 | 181100 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 80 | 20240723 | 181000 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 81 | 20240723 | 180900 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 82 | 20240723 | 180800 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 83 | 20240723 | 180700 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 84 | 20240723 | 180600 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 85 | 20240723 | 180500 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 86 | 20240723 | 180400 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 87 | 20240723 | 180300 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 88 | 20240723 | 180200 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 89 | 20240723 | 180100 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 90 | 20240723 | 180000 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 91 | 20240723 | 175900 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 92 | 20240723 | 175800 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 23895 |
| 93 | 20240723 | 175700 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 94 | 20240723 | 175600 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 95 | 20240723 | 175500 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 96 | 20240723 | 175400 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 97 | 20240723 | 175300 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 98 | 20240723 | 175200 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 99 | 20240723 | 175100 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 100 | 20240723 | 175000 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 101 | 20240723 | 174900 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 102 | 20240723 | 174800 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 103 | 20240723 | 174700 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 104 | 20240723 | 174600 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 105 | 20240723 | 174500 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 106 | 20240723 | 174400 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 107 | 20240723 | 174300 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 108 | 20240723 | 174200 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 109 | 20240723 | 174100 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 110 | 20240723 | 174000 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 111 | 20240723 | 173900 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 112 | 20240723 | 173800 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 113 | 20240723 | 173700 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 114 | 20240723 | 173600 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 115 | 20240723 | 173500 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 116 | 20240723 | 173400 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 117 | 20240723 | 173300 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 118 | 20240723 | 173200 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 119 | 20240723 | 173100 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 120 | 20240723 | 173000 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 121 | 20240723 | 172900 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 122 | 20240723 | 172800 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 23895 |
| 123 | 20240723 | 172700 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 124 | 20240723 | 172600 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 125 | 20240723 | 172500 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 126 | 20240723 | 172400 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 127 | 20240723 | 172300 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 128 | 20240723 | 172200 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 129 | 20240723 | 172100 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 130 | 20240723 | 172000 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 131 | 20240723 | 171900 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 132 | 20240723 | 171800 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 133 | 20240723 | 171700 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 134 | 20240723 | 171600 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 135 | 20240723 | 171500 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 136 | 20240723 | 171400 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 137 | 20240723 | 171300 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 138 | 20240723 | 171200 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 139 | 20240723 | 171100 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 140 | 20240723 | 171000 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 141 | 20240723 | 170900 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 142 | 20240723 | 170800 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 143 | 20240723 | 170700 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 144 | 20240723 | 170600 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 145 | 20240723 | 170500 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 146 | 20240723 | 170400 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 147 | 20240723 | 170300 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 148 | 20240723 | 170200 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 149 | 20240723 | 170100 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 150 | 20240723 | 170000 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 151 | 20240723 | 165900 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 152 | 20240723 | 165800 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 23895 |
| 153 | 20240723 | 165700 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 154 | 20240723 | 165600 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 155 | 20240723 | 165500 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 156 | 20240723 | 165400 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 157 | 20240723 | 165300 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 158 | 20240723 | 165200 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 159 | 20240723 | 165100 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 160 | 20240723 | 165000 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 161 | 20240723 | 164900 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 162 | 20240723 | 164800 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 163 | 20240723 | 164700 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 164 | 20240723 | 164600 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 165 | 20240723 | 164500 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 166 | 20240723 | 164400 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 167 | 20240723 | 164300 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 168 | 20240723 | 164200 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 169 | 20240723 | 164100 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 170 | 20240723 | 164000 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 171 | 20240723 | 163900 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 172 | 20240723 | 163800 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 173 | 20240723 | 163700 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 174 | 20240723 | 163600 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 175 | 20240723 | 163500 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 176 | 20240723 | 163400 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 177 | 20240723 | 163300 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 178 | 20240723 | 163200 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 179 | 20240723 | 163100 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 180 | 20240723 | 163000 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 181 | 20240723 | 162900 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 182 | 20240723 | 162800 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 23895 |
| 183 | 20240723 | 162700 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 184 | 20240723 | 162600 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 185 | 20240723 | 162500 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 186 | 20240723 | 162400 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 187 | 20240723 | 162300 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 188 | 20240723 | 162200 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 189 | 20240723 | 162100 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 190 | 20240723 | 162000 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 191 | 20240723 | 161900 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 192 | 20240723 | 161800 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 193 | 20240723 | 161700 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 194 | 20240723 | 161600 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 195 | 20240723 | 161500 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 196 | 20240723 | 161400 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 197 | 20240723 | 161300 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 198 | 20240723 | 161200 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 199 | 20240723 | 161100 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 200 | 20240723 | 161000 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 201 | 20240723 | 160900 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 202 | 20240723 | 160800 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 203 | 20240723 | 160700 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 204 | 20240723 | 160600 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 205 | 20240723 | 160500 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 206 | 20240723 | 160400 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 207 | 20240723 | 160300 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 208 | 20240723 | 160200 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 209 | 20240723 | 160100 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 210 | 20240723 | 160000 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 211 | 20240723 | 155900 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 212 | 20240723 | 155800 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 23895 |
| 213 | 20240723 | 155700 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 214 | 20240723 | 155600 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 215 | 20240723 | 155500 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 216 | 20240723 | 155400 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 217 | 20240723 | 155300 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 218 | 20240723 | 155200 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 219 | 20240723 | 155100 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 220 | 20240723 | 155000 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 221 | 20240723 | 154900 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 222 | 20240723 | 154800 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 223 | 20240723 | 154700 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 224 | 20240723 | 154600 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 225 | 20240723 | 154500 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 226 | 20240723 | 154400 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 227 | 20240723 | 154300 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 228 | 20240723 | 154200 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 229 | 20240723 | 154100 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 230 | 20240723 | 154000 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 231 | 20240723 | 153900 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 232 | 20240723 | 153800 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 233 | 20240723 | 153700 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 234 | 20240723 | 153600 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 235 | 20240723 | 153500 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 236 | 20240723 | 153400 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 237 | 20240723 | 153300 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 238 | 20240723 | 153200 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 239 | 20240723 | 153100 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 0 |
| 240 | 20240723 | 153000 | 26161359350 | 49700 | 49700 | 49700 | 49700 | 23895 |
| 241 | 20240723 | 152900 | 24973777850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 242 | 20240723 | 152800 | 24973777850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 243 | 20240723 | 152700 | 24973777850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 244 | 20240723 | 152600 | 24973777850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 245 | 20240723 | 152500 | 24973777850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 246 | 20240723 | 152400 | 24973777850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 247 | 20240723 | 152300 | 24973777850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 248 | 20240723 | 152200 | 24973777850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 249 | 20240723 | 152100 | 24973777850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 250 | 20240723 | 152000 | 24973777850 | 49700 | 49700 | 49700 | 49700 | 0 |
| 251 | 20240723 | 151900 | 24973777850 | 49700 | 49650 | 49750 | 49650 | 1019 |
| 252 | 20240723 | 151800 | 24923142050 | 49650 | 49600 | 49700 | 49600 | 1872 |
| 253 | 20240723 | 151700 | 24830207650 | 49650 | 49600 | 49650 | 49600 | 990 |
| 254 | 20240723 | 151600 | 24781083250 | 49600 | 49600 | 49650 | 49600 | 1440 |
| 255 | 20240723 | 151500 | 24709633800 | 49650 | 49600 | 49650 | 49600 | 705 |
| 256 | 20240723 | 151400 | 24674642300 | 49600 | 49550 | 49600 | 49550 | 2066 |
| 257 | 20240723 | 151300 | 24572173500 | 49550 | 49550 | 49600 | 49550 | 878 |
| 258 | 20240723 | 151200 | 24528634000 | 49550 | 49550 | 49600 | 49550 | 1581 |
| 259 | 20240723 | 151100 | 24450275200 | 49550 | 49600 | 49650 | 49550 | 6132 |
| 260 | 20240723 | 151000 | 24146125550 | 49650 | 49650 | 49700 | 49600 | 1738 |
| 261 | 20240723 | 150900 | 24059837500 | 49700 | 49650 | 49700 | 49650 | 591 |
| 262 | 20240723 | 150800 | 24030477900 | 49650 | 49650 | 49700 | 49650 | 699 |
| 263 | 20240723 | 150700 | 23995757350 | 49650 | 49650 | 49700 | 49650 | 623 |
| 264 | 20240723 | 150600 | 23964815700 | 49650 | 49650 | 49700 | 49650 | 915 |
| 265 | 20240723 | 150500 | 23919368500 | 49650 | 49650 | 49700 | 49650 | 2621 |
| 266 | 20240723 | 150400 | 23789218800 | 49650 | 49700 | 49750 | 49650 | 719 |
| 267 | 20240723 | 150300 | 23753482050 | 49750 | 49700 | 49750 | 49700 | 449 |
| 268 | 20240723 | 150200 | 23731155600 | 49700 | 49700 | 49750 | 49700 | 614 |
| 269 | 20240723 | 150100 | 23700634500 | 49700 | 49700 | 49750 | 49700 | 740 |
| 270 | 20240723 | 150000 | 23663833350 | 49700 | 49750 | 49750 | 49700 | 474 |
| 271 | 20240723 | 145900 | 23640273400 | 49700 | 49700 | 49750 | 49650 | 785 |
| 272 | 20240723 | 145800 | 23601254600 | 49700 | 49650 | 49700 | 49650 | 330 |
| 273 | 20240723 | 145700 | 23584862200 | 49650 | 49700 | 49700 | 49650 | 269 |
| 274 | 20240723 | 145600 | 23571498200 | 49650 | 49700 | 49700 | 49650 | 926 |
| 275 | 20240723 | 145500 | 23525490550 | 49700 | 49700 | 49700 | 49650 | 274 |
| 276 | 20240723 | 145400 | 23511875900 | 49700 | 49650 | 49750 | 49650 | 451 |
| 277 | 20240723 | 145300 | 23489461150 | 49650 | 49700 | 49700 | 49650 | 661 |
| 278 | 20240723 | 145200 | 23456612050 | 49700 | 49650 | 49700 | 49650 | 473 |
| 279 | 20240723 | 145100 | 23433123050 | 49650 | 49650 | 49700 | 49650 | 1165 |
| 280 | 20240723 | 145000 | 23375279150 | 49650 | 49700 | 49750 | 49650 | 217 |
| 281 | 20240723 | 144900 | 23364500650 | 49700 | 49800 | 49800 | 49650 | 5077 |
| 282 | 20240723 | 144800 | 23112129750 | 49750 | 49750 | 49800 | 49750 | 78 |
| 283 | 20240723 | 144700 | 23108248250 | 49750 | 49750 | 49800 | 49750 | 603 |
| 284 | 20240723 | 144600 | 23078228050 | 49750 | 49800 | 49800 | 49750 | 979 |
| 285 | 20240723 | 144500 | 23029474800 | 49850 | 49800 | 49850 | 49800 | 339 |
| 286 | 20240723 | 144400 | 23012590350 | 49800 | 49800 | 49850 | 49800 | 392 |
| 287 | 20240723 | 144300 | 22993068350 | 49800 | 49800 | 49850 | 49800 | 687 |
| 288 | 20240723 | 144200 | 22958855650 | 49800 | 49750 | 49850 | 49700 | 1324 |
| 289 | 20240723 | 144100 | 22892950300 | 49750 | 49900 | 49950 | 49750 | 7468 |
| 290 | 20240723 | 144000 | 22520791400 | 49900 | 49950 | 50000 | 49900 | 4862 |
| 291 | 20240723 | 143900 | 22278014900 | 50000 | 49950 | 50000 | 49950 | 939 |
| 292 | 20240723 | 143800 | 22231086350 | 50000 | 50000 | 50000 | 49950 | 191 |
| 293 | 20240723 | 143700 | 22221543100 | 49950 | 50000 | 50000 | 49950 | 85 |
| 294 | 20240723 | 143600 | 22217295650 | 49950 | 50000 | 50000 | 49950 | 732 |
| 295 | 20240723 | 143500 | 22180707000 | 50100 | 50100 | 50200 | 50000 | 4517 |
| 296 | 20240723 | 143400 | 21954688400 | 50000 | 50200 | 50200 | 50000 | 1576 |
| 297 | 20240723 | 143300 | 21875746600 | 50200 | 50100 | 50200 | 50000 | 2882 |
| 298 | 20240723 | 143200 | 21731379200 | 50000 | 50100 | 50200 | 50000 | 690 |
| 299 | 20240723 | 143100 | 21696806200 | 50100 | 50100 | 50200 | 50000 | 1420 |
| 300 | 20240723 | 143000 | 21625659400 | 50100 | 50000 | 50200 | 50000 | 1817 |
| 301 | 20240723 | 142900 | 21534654700 | 50100 | 50200 | 50200 | 50000 | 1999 |
| 302 | 20240723 | 142800 | 21434504200 | 50100 | 50100 | 50200 | 50100 | 278 |
| 303 | 20240723 | 142700 | 21420575000 | 50100 | 50200 | 50200 | 50000 | 3535 |
| 304 | 20240723 | 142600 | 21243424700 | 50200 | 50100 | 50200 | 50100 | 972 |
| 305 | 20240723 | 142500 | 21194671600 | 50200 | 50200 | 50300 | 50100 | 7563 |
| 306 | 20240723 | 142400 | 20814765500 | 50200 | 49950 | 50300 | 49900 | 29162 |
| 307 | 20240723 | 142300 | 19353358600 | 49900 | 49900 | 49950 | 49850 | 1027 |
| 308 | 20240723 | 142200 | 19302107300 | 49900 | 49900 | 49900 | 49850 | 1418 |
| 309 | 20240723 | 142100 | 19231355950 | 49850 | 49850 | 49850 | 49800 | 688 |
| 310 | 20240723 | 142000 | 19197061700 | 49850 | 49800 | 49900 | 49800 | 871 |
| 311 | 20240723 | 141900 | 19153643050 | 49800 | 49850 | 49900 | 49800 | 391 |
| 312 | 20240723 | 141800 | 19134163800 | 49800 | 49900 | 49950 | 49800 | 2373 |
| 313 | 20240723 | 141700 | 19015805650 | 49900 | 49900 | 49950 | 49900 | 1739 |
| 314 | 20240723 | 141600 | 18929022000 | 49950 | 50000 | 50000 | 49900 | 882 |
| 315 | 20240723 | 141500 | 18884968550 | 49950 | 49950 | 50000 | 49950 | 464 |
| 316 | 20240723 | 141400 | 18861782750 | 49950 | 49950 | 50000 | 49950 | 659 |
| 317 | 20240723 | 141300 | 18828855200 | 49950 | 49900 | 50000 | 49900 | 1132 |
| 318 | 20240723 | 141200 | 18772304150 | 49900 | 49900 | 49950 | 49900 | 646 |
| 319 | 20240723 | 141100 | 18740050350 | 49900 | 49950 | 49950 | 49900 | 741 |
| 320 | 20240723 | 141000 | 18703040200 | 49950 | 49900 | 49950 | 49900 | 490 |
| 321 | 20240723 | 140900 | 18678572400 | 49900 | 49950 | 50000 | 49900 | 1034 |
| 322 | 20240723 | 140800 | 18626912150 | 49950 | 49950 | 50000 | 49950 | 1708 |
| 323 | 20240723 | 140700 | 18541555850 | 49950 | 49950 | 50000 | 49900 | 2325 |
| 324 | 20240723 | 140600 | 18425387700 | 49900 | 49900 | 49950 | 49900 | 1163 |
| 325 | 20240723 | 140500 | 18367321900 | 49900 | 49900 | 49950 | 49850 | 1064 |
| 326 | 20240723 | 140400 | 18314231000 | 49850 | 49900 | 49950 | 49850 | 1306 |
| 327 | 20240723 | 140300 | 18249077500 | 49900 | 49950 | 50000 | 49900 | 1577 |
| 328 | 20240723 | 140200 | 18170357050 | 49950 | 49850 | 50000 | 49850 | 7253 |
| 329 | 20240723 | 140100 | 17808028150 | 49850 | 49800 | 49900 | 49800 | 1552 |
| 330 | 20240723 | 140000 | 17730662000 | 49850 | 49850 | 49850 | 49800 | 604 |
| 331 | 20240723 | 135900 | 17700562850 | 49800 | 49800 | 49850 | 49800 | 636 |
| 332 | 20240723 | 135800 | 17668881050 | 49850 | 49800 | 49850 | 49800 | 260 |
| 333 | 20240723 | 135700 | 17655924000 | 49800 | 49850 | 49850 | 49800 | 403 |
| 334 | 20240723 | 135600 | 17635841200 | 49850 | 49750 | 49850 | 49650 | 2246 |
| 335 | 20240723 | 135500 | 17524102100 | 49650 | 49850 | 49900 | 49650 | 6297 |
| 336 | 20240723 | 135400 | 17210789600 | 49850 | 49900 | 49900 | 49850 | 646 |
| 337 | 20240723 | 135300 | 17178562100 | 49850 | 49850 | 49900 | 49850 | 236 |
| 338 | 20240723 | 135200 | 17166788350 | 49850 | 49900 | 49900 | 49850 | 1018 |
| 339 | 20240723 | 135100 | 17115995450 | 49850 | 49850 | 49900 | 49850 | 498 |
| 340 | 20240723 | 135000 | 17091161600 | 49850 | 49850 | 49900 | 49850 | 367 |
| 341 | 20240723 | 134900 | 17072855700 | 49850 | 49800 | 49900 | 49800 | 61 |
| 342 | 20240723 | 134800 | 17069814800 | 49900 | 49850 | 49900 | 49800 | 1158 |
| 343 | 20240723 | 134700 | 17012135850 | 49850 | 49900 | 49900 | 49850 | 1231 |
| 344 | 20240723 | 134600 | 16950748850 | 49900 | 49800 | 49900 | 49800 | 1378 |
| 345 | 20240723 | 134500 | 16882031650 | 49800 | 49800 | 49850 | 49750 | 948 |
| 346 | 20240723 | 134400 | 16834832300 | 49800 | 49850 | 49900 | 49800 | 311 |
| 347 | 20240723 | 134300 | 16819321900 | 49850 | 49850 | 49850 | 49800 | 1420 |
| 348 | 20240723 | 134200 | 16748546600 | 49800 | 49950 | 49950 | 49800 | 2715 |
| 349 | 20240723 | 134100 | 16613200800 | 49900 | 49950 | 50000 | 49900 | 1986 |
| 350 | 20240723 | 134000 | 16513998800 | 49950 | 50000 | 50100 | 49950 | 1333 |
| 351 | 20240723 | 133900 | 16447397400 | 50000 | 50100 | 50100 | 49950 | 2587 |
| 352 | 20240723 | 133800 | 16318001300 | 50000 | 50200 | 50200 | 50000 | 2496 |
| 353 | 20240723 | 133700 | 16192949500 | 50200 | 50100 | 50200 | 50000 | 1808 |
| 354 | 20240723 | 133600 | 16102352900 | 50100 | 50000 | 50100 | 49950 | 8137 |
| 355 | 20240723 | 133500 | 15695227400 | 50000 | 50000 | 50000 | 49900 | 2652 |
| 356 | 20240723 | 133400 | 15562703750 | 50000 | 49900 | 50000 | 49900 | 7824 |
| 357 | 20240723 | 133300 | 15171657550 | 49900 | 49950 | 49950 | 49900 | 1495 |
| 358 | 20240723 | 133200 | 15097048350 | 49900 | 49950 | 49950 | 49900 | 427 |
| 359 | 20240723 | 133100 | 15075730250 | 49950 | 49950 | 50000 | 49900 | 905 |
| 360 | 20240723 | 133000 | 15030525850 | 49950 | 49900 | 50000 | 49900 | 2984 |
| 361 | 20240723 | 132900 | 14881463900 | 49950 | 49900 | 49950 | 49900 | 2342 |
| 362 | 20240723 | 132800 | 14764581650 | 49900 | 49850 | 49950 | 49850 | 5066 |
| 363 | 20240723 | 132700 | 14511692100 | 49850 | 49750 | 49900 | 49750 | 3292 |
| 364 | 20240723 | 132600 | 14347592900 | 49750 | 49800 | 49800 | 49750 | 2247 |
| 365 | 20240723 | 132500 | 14235697250 | 49850 | 49850 | 49850 | 49800 | 904 |
| 366 | 20240723 | 132400 | 14190653900 | 49800 | 49850 | 49850 | 49800 | 1523 |
| 367 | 20240723 | 132300 | 14114745800 | 49850 | 49800 | 49900 | 49800 | 760 |
| 368 | 20240723 | 132200 | 14076852050 | 49800 | 49800 | 49850 | 49800 | 405 |
| 369 | 20240723 | 132100 | 14056673000 | 49850 | 49900 | 49900 | 49800 | 1099 |
| 370 | 20240723 | 132000 | 14001887750 | 49850 | 49900 | 49900 | 49850 | 711 |
| 371 | 20240723 | 131900 | 13966419000 | 49900 | 49850 | 49900 | 49850 | 2604 |
| 372 | 20240723 | 131800 | 13836486700 | 49850 | 49900 | 49950 | 49850 | 914 |
| 373 | 20240723 | 131700 | 13790888150 | 49900 | 49850 | 49950 | 49850 | 6675 |
| 374 | 20240723 | 131600 | 13457874000 | 49850 | 49750 | 49900 | 49700 | 5157 |
| 375 | 20240723 | 131500 | 13200968950 | 49750 | 49800 | 49800 | 49750 | 2936 |
| 376 | 20240723 | 131400 | 13054817850 | 49750 | 49550 | 49850 | 49550 | 12451 |
| 377 | 20240723 | 131300 | 12435188000 | 49600 | 49600 | 49650 | 49550 | 4136 |
| 378 | 20240723 | 131200 | 12229911850 | 49550 | 49550 | 49650 | 49550 | 459 |
| 379 | 20240723 | 131100 | 12207164600 | 49650 | 49450 | 49650 | 49450 | 10469 |
| 380 | 20240723 | 131000 | 11688287600 | 49450 | 49500 | 49500 | 49450 | 172 |
| 381 | 20240723 | 130900 | 11679780650 | 49500 | 49450 | 49500 | 49450 | 312 |
| 382 | 20240723 | 130800 | 11664350150 | 49450 | 49500 | 49500 | 49450 | 306 |
| 383 | 20240723 | 130700 | 11649216250 | 49500 | 49400 | 49500 | 49400 | 920 |
| 384 | 20240723 | 130600 | 11603723400 | 49400 | 49400 | 49450 | 49400 | 160 |
| 385 | 20240723 | 130500 | 11595816400 | 49400 | 49400 | 49400 | 49400 | 357 |
| 386 | 20240723 | 130400 | 11578180600 | 49400 | 49400 | 49450 | 49400 | 255 |
| 387 | 20240723 | 130300 | 11565578450 | 49400 | 49400 | 49450 | 49400 | 46 |
| 388 | 20240723 | 130200 | 11563305050 | 49400 | 49350 | 49400 | 49350 | 60 |
| 389 | 20240723 | 130100 | 11560342450 | 49400 | 49400 | 49400 | 49350 | 588 |
| 390 | 20240723 | 130000 | 11531296050 | 49400 | 49400 | 49400 | 49350 | 399 |
| 391 | 20240723 | 125900 | 11511586350 | 49350 | 49400 | 49400 | 49350 | 133 |
| 392 | 20240723 | 125800 | 11505017900 | 49350 | 49350 | 49400 | 49350 | 252 |
| 393 | 20240723 | 125700 | 11492571750 | 49350 | 49350 | 49400 | 49350 | 331 |
| 394 | 20240723 | 125600 | 11476231950 | 49350 | 49350 | 49400 | 49350 | 230 |
| 395 | 20240723 | 125500 | 11464879950 | 49350 | 49350 | 49350 | 49300 | 154 |
| 396 | 20240723 | 125400 | 11457281800 | 49350 | 49300 | 49350 | 49300 | 731 |
| 397 | 20240723 | 125300 | 11421242900 | 49300 | 49350 | 49350 | 49300 | 916 |
| 398 | 20240723 | 125200 | 11376039600 | 49350 | 49400 | 49400 | 49350 | 79 |
| 399 | 20240723 | 125100 | 11372139700 | 49350 | 49350 | 49400 | 49350 | 770 |
| 400 | 20240723 | 125000 | 11334102950 | 49350 | 49350 | 49400 | 49350 | 324 |
| 401 | 20240723 | 124900 | 11318113300 | 49350 | 49350 | 49400 | 49350 | 212 |
| 402 | 20240723 | 124800 | 11307651050 | 49350 | 49400 | 49400 | 49350 | 102 |
| 403 | 20240723 | 124700 | 11302613800 | 49350 | 49400 | 49450 | 49350 | 837 |
| 404 | 20240723 | 124600 | 11261266500 | 49400 | 49400 | 49400 | 49400 | 159 |
| 405 | 20240723 | 124500 | 11253411900 | 49400 | 49400 | 49450 | 49400 | 394 |
| 406 | 20240723 | 124400 | 11233944100 | 49400 | 49500 | 49500 | 49350 | 1654 |
| 407 | 20240723 | 124300 | 11152209500 | 49450 | 49500 | 49500 | 49450 | 449 |
| 408 | 20240723 | 124200 | 11129985000 | 49500 | 49550 | 49550 | 49500 | 120 |
| 409 | 20240723 | 124100 | 11124044150 | 49550 | 49500 | 49550 | 49500 | 184 |
| 410 | 20240723 | 124000 | 11114928850 | 49500 | 49500 | 49550 | 49500 | 396 |
| 411 | 20240723 | 123900 | 11095311100 | 49500 | 49500 | 49550 | 49500 | 165 |
| 412 | 20240723 | 123800 | 11087142850 | 49500 | 49500 | 49550 | 49500 | 995 |
| 413 | 20240723 | 123700 | 11037889250 | 49500 | 49500 | 49500 | 49450 | 3149 |
| 414 | 20240723 | 123600 | 10882014200 | 49450 | 49400 | 49500 | 49400 | 1415 |
| 415 | 20240723 | 123500 | 10812031800 | 49400 | 49400 | 49450 | 49400 | 306 |
| 416 | 20240723 | 123400 | 10796915300 | 49400 | 49400 | 49450 | 49400 | 646 |
| 417 | 20240723 | 123300 | 10764972800 | 49400 | 49400 | 49450 | 49400 | 361 |
| 418 | 20240723 | 123200 | 10747137900 | 49400 | 49400 | 49450 | 49400 | 373 |
| 419 | 20240723 | 123100 | 10728711400 | 49400 | 49400 | 49450 | 49400 | 82 |
| 420 | 20240723 | 123000 | 10724660550 | 49450 | 49450 | 49450 | 49400 | 116 |
| 421 | 20240723 | 122900 | 10718928150 | 49450 | 49450 | 49500 | 49400 | 392 |
| 422 | 20240723 | 122800 | 10699544500 | 49450 | 49450 | 49500 | 49450 | 47 |
| 423 | 20240723 | 122700 | 10697219800 | 49450 | 49450 | 49500 | 49450 | 207 |
| 424 | 20240723 | 122600 | 10686981100 | 49450 | 49500 | 49500 | 49450 | 127 |
| 425 | 20240723 | 122500 | 10680699200 | 49500 | 49500 | 49500 | 49450 | 129 |
| 426 | 20240723 | 122400 | 10674319400 | 49450 | 49450 | 49500 | 49450 | 108 |
| 427 | 20240723 | 122300 | 10668978700 | 49450 | 49450 | 49500 | 49450 | 220 |
| 428 | 20240723 | 122200 | 10658099450 | 49450 | 49450 | 49500 | 49450 | 1756 |
| 429 | 20240723 | 122100 | 10571255750 | 49450 | 49450 | 49450 | 49450 | 185 |
| 430 | 20240723 | 122000 | 10562107500 | 49450 | 49450 | 49500 | 49450 | 216 |
| 431 | 20240723 | 121900 | 10551425600 | 49450 | 49450 | 49500 | 49450 | 155 |
| 432 | 20240723 | 121800 | 10543760800 | 49450 | 49500 | 49500 | 49450 | 151 |
| 433 | 20240723 | 121700 | 10536289800 | 49450 | 49450 | 49500 | 49450 | 354 |
| 434 | 20240723 | 121600 | 10518784450 | 49450 | 49450 | 49500 | 49450 | 302 |
| 435 | 20240723 | 121500 | 10503847300 | 49500 | 49500 | 49500 | 49450 | 244 |
| 436 | 20240723 | 121400 | 10491776450 | 49450 | 49450 | 49500 | 49450 | 1806 |
| 437 | 20240723 | 121300 | 10402415250 | 49450 | 49500 | 49500 | 49450 | 2318 |
| 438 | 20240723 | 121200 | 10287680200 | 49500 | 49550 | 49550 | 49500 | 449 |
| 439 | 20240723 | 121100 | 10265434750 | 49550 | 49500 | 49550 | 49500 | 90 |
| 440 | 20240723 | 121000 | 10260977950 | 49500 | 49550 | 49550 | 49500 | 202 |
| 441 | 20240723 | 120900 | 10250978150 | 49550 | 49550 | 49550 | 49450 | 3064 |
| 442 | 20240723 | 120800 | 10099239500 | 49500 | 49500 | 49550 | 49500 | 321 |
| 443 | 20240723 | 120700 | 10083338500 | 49550 | 49550 | 49550 | 49500 | 266 |
| 444 | 20240723 | 120600 | 10070160500 | 49550 | 49500 | 49550 | 49500 | 315 |
| 445 | 20240723 | 120500 | 10054565800 | 49500 | 49500 | 49550 | 49500 | 384 |
| 446 | 20240723 | 120400 | 10035547650 | 49500 | 49450 | 49550 | 49400 | 8417 |
| 447 | 20240723 | 120300 | 9618897250 | 49400 | 49450 | 49450 | 49400 | 2812 |
| 448 | 20240723 | 120200 | 9479921800 | 49450 | 49450 | 49450 | 49400 | 356 |
| 449 | 20240723 | 120100 | 9462319650 | 49400 | 49450 | 49450 | 49400 | 194 |
| 450 | 20240723 | 120000 | 9452733300 | 49400 | 49400 | 49450 | 49400 | 367 |
| 451 | 20240723 | 115900 | 9434592100 | 49400 | 49450 | 49450 | 49400 | 125 |
| 452 | 20240723 | 115800 | 9428414650 | 49400 | 49400 | 49450 | 49400 | 79 |
| 453 | 20240723 | 115700 | 9424511050 | 49400 | 49400 | 49450 | 49400 | 209 |
| 454 | 20240723 | 115600 | 9414178550 | 49400 | 49450 | 49450 | 49400 | 65 |
| 455 | 20240723 | 115500 | 9410966000 | 49400 | 49450 | 49500 | 49400 | 154 |
| 456 | 20240723 | 115400 | 9403353400 | 49450 | 49450 | 49450 | 49400 | 163 |
| 457 | 20240723 | 115300 | 9395293750 | 49450 | 49400 | 49450 | 49400 | 2990 |
| 458 | 20240723 | 115200 | 9247509800 | 49350 | 49350 | 49400 | 49350 | 86 |
| 459 | 20240723 | 115100 | 9243265050 | 49350 | 49300 | 49400 | 49300 | 153 |
| 460 | 20240723 | 115000 | 9235713400 | 49350 | 49300 | 49350 | 49300 | 43 |
| 461 | 20240723 | 114900 | 9233592950 | 49300 | 49300 | 49400 | 49300 | 80 |
| 462 | 20240723 | 114800 | 9229646350 | 49350 | 49350 | 49400 | 49350 | 142 |
| 463 | 20240723 | 114700 | 9222635900 | 49350 | 49300 | 49350 | 49300 | 807 |
| 464 | 20240723 | 114600 | 9182816450 | 49300 | 49350 | 49350 | 49300 | 649 |
| 465 | 20240723 | 114500 | 9150816450 | 49300 | 49300 | 49350 | 49300 | 189 |
| 466 | 20240723 | 114400 | 9141496000 | 49350 | 49300 | 49350 | 49300 | 59 |
| 467 | 20240723 | 114300 | 9138587100 | 49300 | 49300 | 49350 | 49300 | 156 |
| 468 | 20240723 | 114200 | 9130890800 | 49350 | 49300 | 49350 | 49300 | 543 |
| 469 | 20240723 | 114100 | 9104118750 | 49250 | 49250 | 49300 | 49250 | 952 |
| 470 | 20240723 | 114000 | 9057186300 | 49250 | 49250 | 49300 | 49250 | 53 |
| 471 | 20240723 | 113900 | 9054575850 | 49250 | 49250 | 49300 | 49250 | 67 |
| 472 | 20240723 | 113800 | 9051276050 | 49250 | 49300 | 49300 | 49250 | 951 |
| 473 | 20240723 | 113700 | 9004392750 | 49300 | 49250 | 49300 | 49250 | 125 |
| 474 | 20240723 | 113600 | 8998231150 | 49250 | 49300 | 49300 | 49250 | 148 |
| 475 | 20240723 | 113500 | 8990938300 | 49300 | 49250 | 49300 | 49250 | 134 |
| 476 | 20240723 | 113400 | 8984334400 | 49300 | 49250 | 49300 | 49250 | 162 |
| 477 | 20240723 | 113300 | 8976348950 | 49250 | 49250 | 49300 | 49250 | 41 |
| 478 | 20240723 | 113200 | 8974329150 | 49250 | 49250 | 49300 | 49250 | 440 |
| 479 | 20240723 | 113100 | 8952658900 | 49250 | 49300 | 49300 | 49250 | 56 |
| 480 | 20240723 | 113000 | 8949899250 | 49250 | 49250 | 49300 | 49250 | 350 |
| 481 | 20240723 | 112900 | 8932657300 | 49300 | 49350 | 49350 | 49250 | 853 |
| 482 | 20240723 | 112800 | 8890605850 | 49300 | 49300 | 49300 | 49250 | 74 |
| 483 | 20240723 | 112700 | 8886957700 | 49300 | 49300 | 49350 | 49250 | 1064 |
| 484 | 20240723 | 112600 | 8834475850 | 49250 | 49350 | 49350 | 49250 | 175 |
| 485 | 20240723 | 112500 | 8825848400 | 49350 | 49250 | 49350 | 49250 | 187 |
| 486 | 20240723 | 112400 | 8816631550 | 49250 | 49300 | 49300 | 49250 | 173 |
| 487 | 20240723 | 112300 | 8808104900 | 49350 | 49300 | 49350 | 49300 | 307 |
| 488 | 20240723 | 112200 | 8792968050 | 49300 | 49300 | 49350 | 49300 | 26 |
| 489 | 20240723 | 112100 | 8791686050 | 49300 | 49300 | 49300 | 49200 | 1230 |
| 490 | 20240723 | 112000 | 8731082350 | 49300 | 49350 | 49350 | 49300 | 118 |
| 491 | 20240723 | 111900 | 8725262450 | 49300 | 49350 | 49350 | 49300 | 97 |
| 492 | 20240723 | 111800 | 8720479850 | 49300 | 49300 | 49350 | 49300 | 37 |
| 493 | 20240723 | 111700 | 8718655150 | 49350 | 49350 | 49350 | 49350 | 466 |
| 494 | 20240723 | 111600 | 8695658050 | 49350 | 49350 | 49400 | 49350 | 127 |
| 495 | 20240723 | 111500 | 8689386900 | 49350 | 49400 | 49400 | 49350 | 674 |
| 496 | 20240723 | 111400 | 8656098300 | 49400 | 49450 | 49450 | 49400 | 381 |
| 497 | 20240723 | 111300 | 8637259050 | 49450 | 49450 | 49500 | 49450 | 1278 |
| 498 | 20240723 | 111200 | 8574054150 | 49450 | 49400 | 49500 | 49400 | 1982 |
| 499 | 20240723 | 111100 | 8476000450 | 49450 | 49400 | 49450 | 49400 | 334 |
| 500 | 20240723 | 111000 | 8459486500 | 49450 | 49400 | 49450 | 49350 | 416 |
| 501 | 20240723 | 110900 | 8438917550 | 49400 | 49450 | 49500 | 49350 | 1349 |
| 502 | 20240723 | 110800 | 8372258750 | 49450 | 49500 | 49500 | 49450 | 614 |
| 503 | 20240723 | 110700 | 8341874100 | 49500 | 49500 | 49500 | 49450 | 1471 |
| 504 | 20240723 | 110600 | 8269116050 | 49500 | 49500 | 49500 | 49400 | 1411 |
| 505 | 20240723 | 110500 | 8199334300 | 49500 | 49500 | 49550 | 49450 | 1802 |
| 506 | 20240723 | 110400 | 8110115350 | 49550 | 49400 | 49550 | 49400 | 8757 |
| 507 | 20240723 | 110300 | 7676911100 | 49450 | 49350 | 49450 | 49350 | 5403 |
| 508 | 20240723 | 110200 | 7410047950 | 49350 | 49300 | 49350 | 49250 | 2745 |
| 509 | 20240723 | 110100 | 7274713300 | 49300 | 49300 | 49300 | 49250 | 480 |
| 510 | 20240723 | 110000 | 7251056150 | 49250 | 49250 | 49300 | 49250 | 725 |
| 511 | 20240723 | 105900 | 7215319550 | 49250 | 49250 | 49300 | 49250 | 507 |
| 512 | 20240723 | 105800 | 7190334200 | 49300 | 49250 | 49300 | 49250 | 806 |
| 513 | 20240723 | 105700 | 7150608400 | 49300 | 49250 | 49300 | 49250 | 557 |
| 514 | 20240723 | 105600 | 7123164400 | 49250 | 49300 | 49300 | 49150 | 594 |
| 515 | 20240723 | 105500 | 7093924950 | 49250 | 49200 | 49300 | 49200 | 486 |
| 516 | 20240723 | 105400 | 7069989950 | 49250 | 49250 | 49250 | 49200 | 469 |
| 517 | 20240723 | 105300 | 7046899100 | 49200 | 49200 | 49250 | 49200 | 383 |
| 518 | 20240723 | 105200 | 7028041950 | 49200 | 49250 | 49250 | 49150 | 338 |
| 519 | 20240723 | 105100 | 7011404150 | 49150 | 49250 | 49250 | 49150 | 596 |
| 520 | 20240723 | 105000 | 6982074950 | 49250 | 49250 | 49250 | 49100 | 3529 |
| 521 | 20240723 | 104900 | 6808492900 | 49250 | 49200 | 49250 | 49200 | 478 |
| 522 | 20240723 | 104800 | 6784953900 | 49200 | 49400 | 49450 | 49200 | 6671 |
| 523 | 20240723 | 104700 | 6456231800 | 49450 | 49300 | 49450 | 49300 | 2604 |
| 524 | 20240723 | 104600 | 6327599550 | 49350 | 49400 | 49400 | 49250 | 2498 |
| 525 | 20240723 | 104500 | 6204355050 | 49400 | 49400 | 49400 | 49350 | 2335 |
| 526 | 20240723 | 104400 | 6089027900 | 49350 | 49350 | 49400 | 49350 | 2163 |
| 527 | 20240723 | 104300 | 5982215350 | 49400 | 49250 | 49400 | 49250 | 5784 |
| 528 | 20240723 | 104200 | 5697037750 | 49300 | 49300 | 49300 | 49200 | 1864 |
| 529 | 20240723 | 104100 | 5605183200 | 49300 | 49250 | 49300 | 49250 | 4535 |
| 530 | 20240723 | 104000 | 5381781850 | 49250 | 49300 | 49350 | 49250 | 2284 |
| 531 | 20240723 | 103900 | 5269193300 | 49350 | 49250 | 49350 | 49200 | 6670 |
| 532 | 20240723 | 103800 | 4940598450 | 49250 | 49250 | 49250 | 49200 | 2824 |
| 533 | 20240723 | 103700 | 4801571700 | 49200 | 49100 | 49250 | 49100 | 7875 |
| 534 | 20240723 | 103600 | 4414327200 | 49150 | 49000 | 49150 | 49000 | 2877 |
| 535 | 20240723 | 103500 | 4273070900 | 49000 | 49050 | 49050 | 49000 | 1087 |
| 536 | 20240723 | 103400 | 4219779900 | 49050 | 49000 | 49050 | 49000 | 722 |
| 537 | 20240723 | 103300 | 4184369550 | 49000 | 49000 | 49050 | 49000 | 1329 |
| 538 | 20240723 | 103200 | 4119201400 | 49000 | 49050 | 49050 | 49000 | 717 |
| 539 | 20240723 | 103100 | 4084036650 | 49050 | 49000 | 49050 | 48950 | 1192 |
| 540 | 20240723 | 103000 | 4025612100 | 49000 | 48950 | 49050 | 48950 | 1090 |
| 541 | 20240723 | 102900 | 3972206500 | 48950 | 48950 | 49050 | 48950 | 755 |
| 542 | 20240723 | 102800 | 3935220000 | 48950 | 48950 | 49000 | 48900 | 760 |
| 543 | 20240723 | 102700 | 3897993150 | 48950 | 48950 | 48950 | 48900 | 1387 |
| 544 | 20240723 | 102600 | 3830104450 | 49000 | 48950 | 49000 | 48950 | 798 |
| 545 | 20240723 | 102500 | 3791012750 | 48950 | 49000 | 49050 | 48950 | 1150 |
| 546 | 20240723 | 102400 | 3734666800 | 48950 | 49050 | 49050 | 48950 | 846 |
| 547 | 20240723 | 102300 | 3693219300 | 48950 | 48950 | 49050 | 48950 | 1478 |
| 548 | 20240723 | 102200 | 3620804850 | 49000 | 49000 | 49000 | 48950 | 1093 |
| 549 | 20240723 | 102100 | 3567252700 | 48950 | 49000 | 49000 | 48950 | 1059 |
| 550 | 20240723 | 102000 | 3515377750 | 49000 | 49000 | 49000 | 48950 | 1116 |
| 551 | 20240723 | 101900 | 3460701100 | 48950 | 48950 | 49000 | 48950 | 1178 |
| 552 | 20240723 | 101800 | 3403020800 | 48950 | 48900 | 48950 | 48850 | 1489 |
| 553 | 20240723 | 101700 | 3330206850 | 48900 | 48850 | 48900 | 48850 | 545 |
| 554 | 20240723 | 101600 | 3303563800 | 48850 | 48900 | 48900 | 48850 | 278 |
| 555 | 20240723 | 101500 | 3289980050 | 48900 | 48850 | 48900 | 48850 | 270 |
| 556 | 20240723 | 101400 | 3276788900 | 48850 | 48900 | 48900 | 48850 | 2613 |
| 557 | 20240723 | 101300 | 3149031700 | 48900 | 48900 | 48950 | 48900 | 804 |
| 558 | 20240723 | 101200 | 3109715450 | 48900 | 48900 | 48950 | 48900 | 464 |
| 559 | 20240723 | 101100 | 3087021150 | 48900 | 48950 | 48950 | 48900 | 146 |
| 560 | 20240723 | 101000 | 3079880750 | 48900 | 48950 | 48950 | 48900 | 221 |
| 561 | 20240723 | 100900 | 3069071250 | 48900 | 48900 | 48950 | 48900 | 716 |
| 562 | 20240723 | 100800 | 3034030350 | 48900 | 48950 | 48950 | 48900 | 254 |
| 563 | 20240723 | 100700 | 3021602600 | 48900 | 48950 | 48950 | 48900 | 359 |
| 564 | 20240723 | 100600 | 3004040500 | 48900 | 48900 | 48950 | 48900 | 929 |
| 565 | 20240723 | 100500 | 2958611150 | 48950 | 48950 | 48950 | 48900 | 447 |
| 566 | 20240723 | 100400 | 2936735650 | 48900 | 49000 | 49000 | 48900 | 1049 |
| 567 | 20240723 | 100300 | 2885387550 | 48950 | 49000 | 49000 | 48950 | 1351 |
| 568 | 20240723 | 100200 | 2819221550 | 49000 | 49000 | 49050 | 49000 | 305 |
| 569 | 20240723 | 100100 | 2804274400 | 49000 | 49050 | 49100 | 49000 | 299 |
| 570 | 20240723 | 100000 | 2789607150 | 49050 | 49050 | 49050 | 49000 | 314 |
| 571 | 20240723 | 095900 | 2774208700 | 49050 | 49000 | 49050 | 49000 | 291 |
| 572 | 20240723 | 095800 | 2759936650 | 49050 | 49000 | 49050 | 49000 | 174 |
| 573 | 20240723 | 095700 | 2751405200 | 49000 | 49050 | 49050 | 49000 | 309 |
| 574 | 20240723 | 095600 | 2736256550 | 49050 | 49050 | 49100 | 49000 | 706 |
| 575 | 20240723 | 095500 | 2701642050 | 49050 | 49050 | 49100 | 49050 | 288 |
| 576 | 20240723 | 095400 | 2687514250 | 49050 | 49050 | 49050 | 49000 | 373 |
| 577 | 20240723 | 095300 | 2669221150 | 49000 | 49050 | 49050 | 49000 | 327 |
| 578 | 20240723 | 095200 | 2653184050 | 49050 | 49000 | 49050 | 49000 | 324 |
| 579 | 20240723 | 095100 | 2637298400 | 49000 | 49050 | 49100 | 49000 | 1043 |
| 580 | 20240723 | 095000 | 2586117200 | 49050 | 49050 | 49100 | 49000 | 588 |
| 581 | 20240723 | 094900 | 2557272500 | 49050 | 48950 | 49050 | 48950 | 1968 |
| 582 | 20240723 | 094800 | 2460805600 | 49000 | 48950 | 49000 | 48950 | 819 |
| 583 | 20240723 | 094700 | 2420709550 | 48950 | 49000 | 49000 | 48950 | 1419 |
| 584 | 20240723 | 094600 | 2351202800 | 48950 | 48950 | 48950 | 48900 | 826 |
| 585 | 20240723 | 094500 | 2310774800 | 48950 | 48950 | 48950 | 48900 | 342 |
| 586 | 20240723 | 094400 | 2294035400 | 48950 | 48950 | 48950 | 48900 | 514 |
| 587 | 20240723 | 094300 | 2268879200 | 48950 | 48950 | 49000 | 48950 | 277 |
| 588 | 20240723 | 094200 | 2255316200 | 48950 | 48900 | 48950 | 48900 | 670 |
| 589 | 20240723 | 094100 | 2222524650 | 48900 | 48950 | 49000 | 48900 | 1703 |
| 590 | 20240723 | 094000 | 2139204250 | 48950 | 48950 | 49000 | 48950 | 239 |
| 591 | 20240723 | 093900 | 2127500150 | 48950 | 49000 | 49000 | 48950 | 86 |
| 592 | 20240723 | 093800 | 2123288150 | 49000 | 49000 | 49000 | 48950 | 168 |
| 593 | 20240723 | 093700 | 2115060200 | 48950 | 48950 | 49000 | 48950 | 617 |
| 594 | 20240723 | 093600 | 2084848000 | 49000 | 48950 | 49000 | 48950 | 382 |
| 595 | 20240723 | 093500 | 2066147050 | 48950 | 48950 | 49000 | 48900 | 370 |
| 596 | 20240723 | 093400 | 2048033250 | 49000 | 48950 | 49000 | 48900 | 190 |
| 597 | 20240723 | 093300 | 2038738450 | 48950 | 48900 | 48950 | 48900 | 458 |
| 598 | 20240723 | 093200 | 2016329000 | 48950 | 48950 | 49050 | 48950 | 1845 |
| 599 | 20240723 | 093100 | 1925918550 | 48950 | 48950 | 49000 | 48950 | 119 |
| 600 | 20240723 | 093000 | 1920090050 | 48950 | 48950 | 49000 | 48950 | 280 |
| 601 | 20240723 | 092900 | 1906377500 | 49000 | 48850 | 49050 | 48850 | 2808 |
| 602 | 20240723 | 092800 | 1768968450 | 48850 | 48850 | 48900 | 48850 | 768 |
| 603 | 20240723 | 092700 | 1731450050 | 48900 | 48850 | 48900 | 48850 | 621 |
| 604 | 20240723 | 092600 | 1701087250 | 48850 | 48850 | 48850 | 48850 | 2409 |
| 605 | 20240723 | 092500 | 1583407600 | 48850 | 48900 | 48900 | 48800 | 1533 |
| 606 | 20240723 | 092400 | 1508534050 | 48850 | 48850 | 48850 | 48850 | 261 |
| 607 | 20240723 | 092300 | 1495784200 | 48850 | 48900 | 48900 | 48850 | 253 |
| 608 | 20240723 | 092200 | 1483414300 | 48900 | 48900 | 48950 | 48900 | 883 |
| 609 | 20240723 | 092100 | 1440232500 | 48900 | 48900 | 48900 | 48900 | 713 |
| 610 | 20240723 | 092000 | 1405366800 | 48900 | 48950 | 49000 | 48900 | 2211 |
| 611 | 20240723 | 091900 | 1297048300 | 48950 | 49000 | 49000 | 48900 | 4180 |
| 612 | 20240723 | 091800 | 1092428300 | 49000 | 49000 | 49000 | 48950 | 797 |
| 613 | 20240723 | 091700 | 1053376650 | 49000 | 49000 | 49000 | 49000 | 362 |
| 614 | 20240723 | 091600 | 1035638650 | 49000 | 49050 | 49050 | 49000 | 1115 |
| 615 | 20240723 | 091500 | 980997400 | 49050 | 49050 | 49050 | 49000 | 271 |
| 616 | 20240723 | 091400 | 967706750 | 49050 | 49000 | 49050 | 49000 | 2575 |
| 617 | 20240723 | 091300 | 841408500 | 49000 | 49000 | 49000 | 48950 | 1062 |
| 618 | 20240723 | 091200 | 789372500 | 49000 | 48950 | 49000 | 48950 | 337 |
| 619 | 20240723 | 091100 | 772862400 | 49000 | 49000 | 49050 | 49000 | 1469 |
| 620 | 20240723 | 091000 | 700876400 | 49000 | 49050 | 49050 | 48950 | 2004 |
| 621 | 20240723 | 090900 | 602676450 | 49050 | 49100 | 49100 | 49000 | 1010 |
| 622 | 20240723 | 090800 | 553136150 | 49100 | 49000 | 49100 | 49000 | 284 |
| 623 | 20240723 | 090700 | 539204050 | 49050 | 49000 | 49100 | 49000 | 292 |
| 624 | 20240723 | 090600 | 524880600 | 49100 | 49100 | 49150 | 49000 | 726 |
| 625 | 20240723 | 090500 | 489270350 | 49150 | 49000 | 49200 | 49000 | 1221 |
| 626 | 20240723 | 090400 | 429294050 | 49000 | 49100 | 49150 | 49000 | 701 |
| 627 | 20240723 | 090300 | 394891700 | 49100 | 49100 | 49150 | 49000 | 1388 |
| 628 | 20240723 | 090200 | 326744350 | 49100 | 48850 | 49150 | 48850 | 978 |
| 629 | 20240723 | 090100 | 278811200 | 48850 | 49000 | 49000 | 48800 | 3756 |
| 630 | 20240723 | 090000 | 95098700 | 49000 | 49050 | 49100 | 49000 | 1939 |