31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 185100 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 5874 |
| 3 | 20240722 | 185000 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 4 | 20240722 | 184900 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 5 | 20240722 | 184800 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 6 | 20240722 | 184700 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 7 | 20240722 | 184600 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 8 | 20240722 | 184500 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 9 | 20240722 | 184400 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 10 | 20240722 | 184300 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 11 | 20240722 | 184200 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 12 | 20240722 | 184100 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 13 | 20240722 | 184000 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 14 | 20240722 | 183900 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 15 | 20240722 | 183800 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 16 | 20240722 | 183700 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 17 | 20240722 | 183600 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 18 | 20240722 | 183500 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 19 | 20240722 | 183400 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 20 | 20240722 | 183300 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 21 | 20240722 | 183200 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 22 | 20240722 | 183100 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 23 | 20240722 | 183000 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 24 | 20240722 | 182900 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 25 | 20240722 | 182800 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 26 | 20240722 | 182700 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 27 | 20240722 | 182600 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 28 | 20240722 | 182500 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 29 | 20240722 | 182400 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 30 | 20240722 | 182300 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 31 | 20240722 | 182200 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 32 | 20240722 | 182100 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 5874 |
| 33 | 20240722 | 182000 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 34 | 20240722 | 181900 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 35 | 20240722 | 181800 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 36 | 20240722 | 181700 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 37 | 20240722 | 181600 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 38 | 20240722 | 181500 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 39 | 20240722 | 181400 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 40 | 20240722 | 181300 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 41 | 20240722 | 181200 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 42 | 20240722 | 181100 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 43 | 20240722 | 181000 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 44 | 20240722 | 180900 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 45 | 20240722 | 180800 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 46 | 20240722 | 180700 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 47 | 20240722 | 180600 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 48 | 20240722 | 180500 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 49 | 20240722 | 180400 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 50 | 20240722 | 180300 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 51 | 20240722 | 180200 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 52 | 20240722 | 180100 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 53 | 20240722 | 180000 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 54 | 20240722 | 175900 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 55 | 20240722 | 175800 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 56 | 20240722 | 175700 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 57 | 20240722 | 175600 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 58 | 20240722 | 175500 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 59 | 20240722 | 175400 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 60 | 20240722 | 175300 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 61 | 20240722 | 175200 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 62 | 20240722 | 175100 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 5874 |
| 63 | 20240722 | 175000 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 64 | 20240722 | 174900 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 65 | 20240722 | 174800 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 66 | 20240722 | 174700 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 67 | 20240722 | 174600 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 68 | 20240722 | 174500 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 69 | 20240722 | 174400 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 70 | 20240722 | 174300 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 71 | 20240722 | 174200 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 72 | 20240722 | 174100 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 73 | 20240722 | 174000 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 74 | 20240722 | 173900 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 75 | 20240722 | 173800 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 76 | 20240722 | 173700 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 77 | 20240722 | 173600 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 78 | 20240722 | 173500 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 79 | 20240722 | 173400 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 80 | 20240722 | 173300 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 81 | 20240722 | 173200 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 82 | 20240722 | 173100 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 83 | 20240722 | 173000 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 84 | 20240722 | 172900 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 85 | 20240722 | 172800 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 86 | 20240722 | 172700 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 87 | 20240722 | 172600 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 88 | 20240722 | 172500 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 89 | 20240722 | 172400 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 90 | 20240722 | 172300 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 91 | 20240722 | 172200 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 92 | 20240722 | 172100 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 5874 |
| 93 | 20240722 | 172000 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 94 | 20240722 | 171900 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 95 | 20240722 | 171800 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 96 | 20240722 | 171700 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 97 | 20240722 | 171600 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 98 | 20240722 | 171500 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 99 | 20240722 | 171400 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 100 | 20240722 | 171300 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 101 | 20240722 | 171200 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 102 | 20240722 | 171100 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 103 | 20240722 | 171000 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 104 | 20240722 | 170900 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 105 | 20240722 | 170800 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 106 | 20240722 | 170700 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 107 | 20240722 | 170600 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 108 | 20240722 | 170500 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 109 | 20240722 | 170400 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 110 | 20240722 | 170300 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 111 | 20240722 | 170200 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 112 | 20240722 | 170100 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 113 | 20240722 | 170000 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 114 | 20240722 | 165900 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 115 | 20240722 | 165800 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 116 | 20240722 | 165700 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 117 | 20240722 | 165600 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 118 | 20240722 | 165500 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 119 | 20240722 | 165400 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 120 | 20240722 | 165300 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 121 | 20240722 | 165200 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 122 | 20240722 | 165100 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 5874 |
| 123 | 20240722 | 165000 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 124 | 20240722 | 164900 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 125 | 20240722 | 164800 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 126 | 20240722 | 164700 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 127 | 20240722 | 164600 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 128 | 20240722 | 164500 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 129 | 20240722 | 164400 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 130 | 20240722 | 164300 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 131 | 20240722 | 164200 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 132 | 20240722 | 164100 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 133 | 20240722 | 164000 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 134 | 20240722 | 163900 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 135 | 20240722 | 163800 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 136 | 20240722 | 163700 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 137 | 20240722 | 163600 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 138 | 20240722 | 163500 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 139 | 20240722 | 163400 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 140 | 20240722 | 163300 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 141 | 20240722 | 163200 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 142 | 20240722 | 163100 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 143 | 20240722 | 163000 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 144 | 20240722 | 162900 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 145 | 20240722 | 162800 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 146 | 20240722 | 162700 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 147 | 20240722 | 162600 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 148 | 20240722 | 162500 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 149 | 20240722 | 162400 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 150 | 20240722 | 162300 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 151 | 20240722 | 162200 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 152 | 20240722 | 162100 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 5874 |
| 153 | 20240722 | 162000 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 154 | 20240722 | 161900 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 155 | 20240722 | 161800 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 156 | 20240722 | 161700 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 157 | 20240722 | 161600 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 158 | 20240722 | 161500 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 159 | 20240722 | 161400 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 160 | 20240722 | 161300 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 161 | 20240722 | 161200 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 162 | 20240722 | 161100 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 163 | 20240722 | 161000 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 164 | 20240722 | 160900 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 165 | 20240722 | 160800 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 166 | 20240722 | 160700 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 167 | 20240722 | 160600 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 168 | 20240722 | 160500 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 169 | 20240722 | 160400 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 170 | 20240722 | 160300 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 171 | 20240722 | 160200 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 172 | 20240722 | 160100 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 173 | 20240722 | 160000 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 174 | 20240722 | 155900 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 175 | 20240722 | 155800 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 176 | 20240722 | 155700 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 177 | 20240722 | 155600 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 178 | 20240722 | 155500 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 179 | 20240722 | 155400 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 180 | 20240722 | 155300 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 181 | 20240722 | 155200 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 182 | 20240722 | 155100 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 5874 |
| 183 | 20240722 | 155000 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 184 | 20240722 | 154900 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 185 | 20240722 | 154800 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 186 | 20240722 | 154700 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 187 | 20240722 | 154600 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 188 | 20240722 | 154500 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 189 | 20240722 | 154400 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 190 | 20240722 | 154300 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 191 | 20240722 | 154200 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 192 | 20240722 | 154100 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 193 | 20240722 | 154000 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 194 | 20240722 | 153900 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 195 | 20240722 | 153800 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 196 | 20240722 | 153700 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 197 | 20240722 | 153600 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 198 | 20240722 | 153500 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 199 | 20240722 | 153400 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 200 | 20240722 | 153300 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 201 | 20240722 | 153200 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 202 | 20240722 | 153100 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 0 |
| 203 | 20240722 | 153000 | 4066731100 | 31650 | 31650 | 31650 | 31650 | 5874 |
| 204 | 20240722 | 152900 | 3880819000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 205 | 20240722 | 152800 | 3880819000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 206 | 20240722 | 152700 | 3880819000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 207 | 20240722 | 152600 | 3880819000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 208 | 20240722 | 152500 | 3880819000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 209 | 20240722 | 152400 | 3880819000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 210 | 20240722 | 152300 | 3880819000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 211 | 20240722 | 152200 | 3880819000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 212 | 20240722 | 152100 | 3880819000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 213 | 20240722 | 152000 | 3880819000 | 31700 | 31700 | 31700 | 31700 | 0 |
| 214 | 20240722 | 151900 | 3880819000 | 31700 | 31750 | 31750 | 31700 | 285 |
| 215 | 20240722 | 151800 | 3871784450 | 31700 | 31700 | 31700 | 31700 | 23 |
| 216 | 20240722 | 151700 | 3871055350 | 31750 | 31750 | 31800 | 31750 | 229 |
| 217 | 20240722 | 151600 | 3863784550 | 31750 | 31700 | 31750 | 31700 | 256 |
| 218 | 20240722 | 151500 | 3855657450 | 31700 | 31700 | 31700 | 31650 | 726 |
| 219 | 20240722 | 151400 | 3832644700 | 31650 | 31650 | 31650 | 31650 | 118 |
| 220 | 20240722 | 151300 | 3828910000 | 31700 | 31650 | 31700 | 31650 | 224 |
| 221 | 20240722 | 151200 | 3821820350 | 31650 | 31650 | 31650 | 31650 | 95 |
| 222 | 20240722 | 151100 | 3818813600 | 31650 | 31650 | 31700 | 31600 | 1709 |
| 223 | 20240722 | 151000 | 3764780650 | 31600 | 31650 | 31650 | 31600 | 154 |
| 224 | 20240722 | 150900 | 3759913350 | 31650 | 31650 | 31650 | 31600 | 403 |
| 225 | 20240722 | 150800 | 3747158850 | 31650 | 31650 | 31650 | 31600 | 801 |
| 226 | 20240722 | 150700 | 3721818550 | 31700 | 31750 | 31750 | 31650 | 52 |
| 227 | 20240722 | 150600 | 3720172150 | 31650 | 31700 | 31750 | 31600 | 2178 |
| 228 | 20240722 | 150500 | 3651313250 | 31700 | 31700 | 31700 | 31650 | 456 |
| 229 | 20240722 | 150400 | 3636873550 | 31750 | 31700 | 31750 | 31650 | 1138 |
| 230 | 20240722 | 150300 | 3600843700 | 31700 | 31650 | 31700 | 31650 | 303 |
| 231 | 20240722 | 150200 | 3591251400 | 31650 | 31700 | 31700 | 31650 | 766 |
| 232 | 20240722 | 150100 | 3566995950 | 31750 | 31700 | 31750 | 31700 | 2828 |
| 233 | 20240722 | 150000 | 3477346450 | 31700 | 31750 | 31750 | 31700 | 544 |
| 234 | 20240722 | 145900 | 3460074750 | 31750 | 31750 | 31750 | 31750 | 71 |
| 235 | 20240722 | 145800 | 3457820500 | 31800 | 31800 | 31800 | 31750 | 122 |
| 236 | 20240722 | 145700 | 3453941400 | 31800 | 31750 | 31800 | 31750 | 92 |
| 237 | 20240722 | 145600 | 3451019900 | 31700 | 31750 | 31750 | 31700 | 12 |
| 238 | 20240722 | 145500 | 3450639000 | 31700 | 31800 | 31800 | 31700 | 2893 |
| 239 | 20240722 | 145400 | 3358788050 | 31800 | 31800 | 31800 | 31750 | 118 |
| 240 | 20240722 | 145300 | 3355036500 | 31750 | 31750 | 31750 | 31750 | 81 |
| 241 | 20240722 | 145200 | 3352464750 | 31750 | 31750 | 31750 | 31750 | 62 |
| 242 | 20240722 | 145100 | 3350496250 | 31750 | 31800 | 31800 | 31750 | 274 |
| 243 | 20240722 | 145000 | 3341783550 | 31800 | 31800 | 31800 | 31800 | 261 |
| 244 | 20240722 | 144900 | 3333483750 | 31800 | 31850 | 31850 | 31800 | 899 |
| 245 | 20240722 | 144800 | 3304863750 | 31900 | 31900 | 31900 | 31900 | 81 |
| 246 | 20240722 | 144700 | 3302279850 | 31850 | 31850 | 31850 | 31850 | 3 |
| 247 | 20240722 | 144600 | 3302184300 | 31850 | 31850 | 31850 | 31850 | 1 |
| 248 | 20240722 | 144500 | 3302152450 | 31850 | 31850 | 31900 | 31850 | 46 |
| 249 | 20240722 | 144400 | 3300687050 | 31800 | 31850 | 31850 | 31800 | 128 |
| 250 | 20240722 | 144300 | 3296612200 | 31850 | 31850 | 31850 | 31850 | 16 |
| 251 | 20240722 | 144200 | 3296102600 | 31850 | 31900 | 31900 | 31850 | 60 |
| 252 | 20240722 | 144100 | 3294190350 | 31900 | 31850 | 31900 | 31850 | 2766 |
| 253 | 20240722 | 144000 | 3206043650 | 31850 | 31800 | 31850 | 31800 | 32 |
| 254 | 20240722 | 143900 | 3205024550 | 31800 | 31800 | 31800 | 31800 | 134 |
| 255 | 20240722 | 143800 | 3200763350 | 31800 | 31800 | 31800 | 31800 | 103 |
| 256 | 20240722 | 143700 | 3197487950 | 31800 | 31800 | 31800 | 31800 | 28 |
| 257 | 20240722 | 143600 | 3196597550 | 31800 | 31800 | 31800 | 31750 | 318 |
| 258 | 20240722 | 143500 | 3186485300 | 31800 | 31800 | 31800 | 31800 | 29 |
| 259 | 20240722 | 143400 | 3185563100 | 31850 | 31800 | 31850 | 31800 | 230 |
| 260 | 20240722 | 143300 | 3178247600 | 31800 | 31800 | 31800 | 31800 | 667 |
| 261 | 20240722 | 143200 | 3157037000 | 31750 | 31750 | 31800 | 31750 | 376 |
| 262 | 20240722 | 143100 | 3145098700 | 31800 | 31800 | 31800 | 31750 | 843 |
| 263 | 20240722 | 143000 | 3118291400 | 31800 | 31800 | 31800 | 31800 | 0 |
| 264 | 20240722 | 142900 | 3118291400 | 31800 | 31800 | 31800 | 31800 | 66 |
| 265 | 20240722 | 142800 | 3116192600 | 31800 | 31800 | 31800 | 31800 | 0 |
| 266 | 20240722 | 142700 | 3116192600 | 31800 | 31800 | 31850 | 31800 | 18 |
| 267 | 20240722 | 142600 | 3115620150 | 31800 | 31800 | 31800 | 31800 | 377 |
| 268 | 20240722 | 142500 | 3103631550 | 31850 | 31800 | 31850 | 31800 | 77 |
| 269 | 20240722 | 142400 | 3101180750 | 31850 | 31800 | 31850 | 31800 | 45 |
| 270 | 20240722 | 142300 | 3099747600 | 31800 | 31850 | 31850 | 31800 | 44 |
| 271 | 20240722 | 142200 | 3098346250 | 31800 | 31800 | 31800 | 31800 | 59 |
| 272 | 20240722 | 142100 | 3096470050 | 31800 | 31800 | 31850 | 31800 | 105 |
| 273 | 20240722 | 142000 | 3093128950 | 31800 | 31800 | 31850 | 31800 | 70 |
| 274 | 20240722 | 141900 | 3090902650 | 31800 | 31800 | 31800 | 31800 | 339 |
| 275 | 20240722 | 141800 | 3080122450 | 31800 | 31800 | 31800 | 31800 | 42 |
| 276 | 20240722 | 141700 | 3078786850 | 31750 | 31750 | 31800 | 31750 | 53 |
| 277 | 20240722 | 141600 | 3077101750 | 31750 | 31800 | 31800 | 31750 | 20 |
| 278 | 20240722 | 141500 | 3076466650 | 31800 | 31850 | 31850 | 31800 | 2771 |
| 279 | 20240722 | 141400 | 2988346750 | 31800 | 31800 | 31800 | 31800 | 12 |
| 280 | 20240722 | 141300 | 2987965150 | 31800 | 31850 | 31850 | 31800 | 70 |
| 281 | 20240722 | 141200 | 2985736150 | 31850 | 31850 | 31850 | 31850 | 58 |
| 282 | 20240722 | 141100 | 2983888850 | 31850 | 31850 | 31850 | 31850 | 7 |
| 283 | 20240722 | 141000 | 2983665900 | 31850 | 31850 | 31850 | 31850 | 125 |
| 284 | 20240722 | 140900 | 2979684650 | 31850 | 31850 | 31850 | 31850 | 1128 |
| 285 | 20240722 | 140800 | 2943757850 | 31900 | 31900 | 31900 | 31900 | 77 |
| 286 | 20240722 | 140700 | 2941301550 | 31900 | 31850 | 31900 | 31850 | 126 |
| 287 | 20240722 | 140600 | 2937282250 | 31850 | 31850 | 31850 | 31850 | 6 |
| 288 | 20240722 | 140500 | 2937091150 | 31850 | 31850 | 31850 | 31850 | 29 |
| 289 | 20240722 | 140400 | 2936167500 | 31850 | 31850 | 31850 | 31850 | 132 |
| 290 | 20240722 | 140300 | 2931963300 | 31850 | 31900 | 31900 | 31850 | 485 |
| 291 | 20240722 | 140200 | 2916512400 | 31900 | 31850 | 31900 | 31850 | 143 |
| 292 | 20240722 | 140100 | 2911955700 | 31850 | 31850 | 31850 | 31850 | 0 |
| 293 | 20240722 | 140000 | 2911955700 | 31850 | 31850 | 31850 | 31850 | 7 |
| 294 | 20240722 | 135900 | 2911732750 | 31850 | 31850 | 31850 | 31850 | 704 |
| 295 | 20240722 | 135800 | 2889310350 | 31900 | 31850 | 31900 | 31850 | 85 |
| 296 | 20240722 | 135700 | 2886599150 | 31850 | 31850 | 31850 | 31850 | 243 |
| 297 | 20240722 | 135600 | 2878859600 | 31900 | 31900 | 31900 | 31900 | 0 |
| 298 | 20240722 | 135500 | 2878859600 | 31900 | 31900 | 31900 | 31800 | 164 |
| 299 | 20240722 | 135400 | 2873628500 | 31850 | 31850 | 31850 | 31850 | 294 |
| 300 | 20240722 | 135300 | 2864264600 | 31850 | 31850 | 31850 | 31850 | 306 |
| 301 | 20240722 | 135200 | 2854518500 | 31850 | 31850 | 31850 | 31850 | 25 |
| 302 | 20240722 | 135100 | 2853722250 | 31900 | 31900 | 31900 | 31900 | 565 |
| 303 | 20240722 | 135000 | 2835698750 | 31950 | 31950 | 31950 | 31950 | 183 |
| 304 | 20240722 | 134900 | 2829851900 | 31950 | 31950 | 31950 | 31950 | 98 |
| 305 | 20240722 | 134800 | 2826720800 | 31900 | 31950 | 31950 | 31900 | 48 |
| 306 | 20240722 | 134700 | 2825187450 | 31950 | 31900 | 31950 | 31900 | 109 |
| 307 | 20240722 | 134600 | 2821706150 | 31950 | 31900 | 31950 | 31900 | 93 |
| 308 | 20240722 | 134500 | 2818737300 | 31900 | 31900 | 31900 | 31900 | 103 |
| 309 | 20240722 | 134400 | 2815451600 | 31900 | 31900 | 31900 | 31900 | 162 |
| 310 | 20240722 | 134300 | 2810283800 | 31900 | 31900 | 31900 | 31900 | 0 |
| 311 | 20240722 | 134200 | 2810283800 | 31900 | 31900 | 31900 | 31850 | 180 |
| 312 | 20240722 | 134100 | 2804542050 | 31850 | 31850 | 31900 | 31850 | 307 |
| 313 | 20240722 | 134000 | 2794763950 | 31900 | 31900 | 31900 | 31900 | 101 |
| 314 | 20240722 | 133900 | 2791542050 | 31800 | 31850 | 31900 | 31800 | 313 |
| 315 | 20240722 | 133800 | 2781572650 | 31900 | 31850 | 31900 | 31850 | 423 |
| 316 | 20240722 | 133700 | 2768099100 | 31900 | 31900 | 31900 | 31850 | 103 |
| 317 | 20240722 | 133600 | 2764813550 | 31850 | 31850 | 31850 | 31850 | 1604 |
| 318 | 20240722 | 133500 | 2713726150 | 31900 | 31950 | 31950 | 31900 | 74 |
| 319 | 20240722 | 133400 | 2711363350 | 31950 | 31900 | 32000 | 31900 | 132 |
| 320 | 20240722 | 133300 | 2707149150 | 31800 | 31850 | 31850 | 31800 | 296 |
| 321 | 20240722 | 133200 | 2697721650 | 31850 | 31900 | 31900 | 31850 | 2 |
| 322 | 20240722 | 133100 | 2697657900 | 31900 | 31850 | 31900 | 31850 | 13 |
| 323 | 20240722 | 133000 | 2697243800 | 31850 | 31900 | 31900 | 31850 | 54 |
| 324 | 20240722 | 132900 | 2695523450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 325 | 20240722 | 132800 | 2695523450 | 31900 | 31900 | 31900 | 31900 | 8 |
| 326 | 20240722 | 132700 | 2695268250 | 31900 | 31900 | 31900 | 31900 | 2 |
| 327 | 20240722 | 132600 | 2695204450 | 31950 | 31850 | 31950 | 31850 | 46 |
| 328 | 20240722 | 132500 | 2693735050 | 31850 | 31900 | 31900 | 31850 | 93 |
| 329 | 20240722 | 132400 | 2690771650 | 31950 | 31850 | 32000 | 31850 | 263 |
| 330 | 20240722 | 132300 | 2682374250 | 31850 | 31850 | 31850 | 31850 | 2 |
| 331 | 20240722 | 132200 | 2682310550 | 31900 | 31850 | 31900 | 31850 | 4 |
| 332 | 20240722 | 132100 | 2682183100 | 31850 | 31850 | 31850 | 31850 | 246 |
| 333 | 20240722 | 132000 | 2674348000 | 31850 | 31900 | 31900 | 31850 | 3165 |
| 334 | 20240722 | 131900 | 2573534150 | 31900 | 31900 | 31900 | 31900 | 211 |
| 335 | 20240722 | 131800 | 2566803250 | 31900 | 31900 | 31900 | 31900 | 2 |
| 336 | 20240722 | 131700 | 2566739450 | 31900 | 31900 | 31900 | 31900 | 9 |
| 337 | 20240722 | 131600 | 2566452350 | 31900 | 31900 | 31900 | 31900 | 102 |
| 338 | 20240722 | 131500 | 2563198550 | 31900 | 31900 | 31900 | 31900 | 3 |
| 339 | 20240722 | 131400 | 2563102850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 340 | 20240722 | 131300 | 2563102850 | 31900 | 31900 | 31900 | 31900 | 2 |
| 341 | 20240722 | 131200 | 2563039050 | 31950 | 31950 | 31950 | 31900 | 201 |
| 342 | 20240722 | 131100 | 2556617600 | 31900 | 31850 | 31900 | 31850 | 209 |
| 343 | 20240722 | 131000 | 2549950550 | 31850 | 31850 | 31900 | 31850 | 12 |
| 344 | 20240722 | 130900 | 2549568300 | 31850 | 31900 | 31900 | 31850 | 170 |
| 345 | 20240722 | 130800 | 2544150250 | 31900 | 31900 | 31900 | 31900 | 394 |
| 346 | 20240722 | 130700 | 2531581650 | 31900 | 31900 | 31900 | 31900 | 2 |
| 347 | 20240722 | 130600 | 2531517850 | 31900 | 31900 | 31900 | 31900 | 2 |
| 348 | 20240722 | 130500 | 2531454050 | 31950 | 31900 | 31950 | 31900 | 35 |
| 349 | 20240722 | 130400 | 2530337300 | 31900 | 31950 | 31950 | 31900 | 4 |
| 350 | 20240722 | 130300 | 2530209650 | 31900 | 31950 | 31950 | 31900 | 105 |
| 351 | 20240722 | 130200 | 2526859900 | 31950 | 31900 | 31950 | 31900 | 80 |
| 352 | 20240722 | 130100 | 2524305600 | 31900 | 31900 | 31900 | 31900 | 195 |
| 353 | 20240722 | 130000 | 2518085100 | 31850 | 31850 | 31850 | 31850 | 80 |
| 354 | 20240722 | 125900 | 2515537100 | 31900 | 31850 | 31900 | 31850 | 37 |
| 355 | 20240722 | 125800 | 2514358600 | 31850 | 31850 | 31850 | 31850 | 1 |
| 356 | 20240722 | 125700 | 2514326750 | 31900 | 31900 | 31900 | 31900 | 9 |
| 357 | 20240722 | 125600 | 2514039650 | 31850 | 32000 | 32000 | 31850 | 1271 |
| 358 | 20240722 | 125500 | 2473431450 | 32000 | 32000 | 32000 | 31950 | 321 |
| 359 | 20240722 | 125400 | 2463159550 | 31950 | 31950 | 31950 | 31950 | 35 |
| 360 | 20240722 | 125300 | 2462041300 | 32000 | 31950 | 32000 | 31950 | 152 |
| 361 | 20240722 | 125200 | 2457177650 | 32000 | 31950 | 32000 | 31950 | 345 |
| 362 | 20240722 | 125100 | 2446152800 | 31900 | 31850 | 31900 | 31850 | 407 |
| 363 | 20240722 | 125000 | 2433180400 | 31850 | 31900 | 31900 | 31850 | 384 |
| 364 | 20240722 | 124900 | 2420949950 | 31900 | 31900 | 31900 | 31850 | 226 |
| 365 | 20240722 | 124800 | 2413740700 | 31900 | 31850 | 31900 | 31850 | 435 |
| 366 | 20240722 | 124700 | 2399882550 | 31850 | 31850 | 31850 | 31850 | 5 |
| 367 | 20240722 | 124600 | 2399723300 | 31850 | 31850 | 31850 | 31850 | 2 |
| 368 | 20240722 | 124500 | 2399659600 | 31850 | 31850 | 31850 | 31850 | 3 |
| 369 | 20240722 | 124400 | 2399564050 | 31950 | 31850 | 31950 | 31850 | 135 |
| 370 | 20240722 | 124300 | 2395260000 | 31950 | 31950 | 31950 | 31950 | 43 |
| 371 | 20240722 | 124200 | 2393886150 | 31850 | 31850 | 31850 | 31850 | 6 |
| 372 | 20240722 | 124100 | 2393695050 | 31900 | 31900 | 31900 | 31900 | 130 |
| 373 | 20240722 | 124000 | 2389548050 | 31950 | 31950 | 31950 | 31950 | 1 |
| 374 | 20240722 | 123900 | 2389516100 | 31900 | 31900 | 31900 | 31900 | 0 |
| 375 | 20240722 | 123800 | 2389516100 | 31900 | 31900 | 31900 | 31900 | 2 |
| 376 | 20240722 | 123700 | 2389452300 | 31900 | 31900 | 31900 | 31900 | 12 |
| 377 | 20240722 | 123600 | 2389069500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 378 | 20240722 | 123500 | 2389069500 | 31850 | 31850 | 31850 | 31850 | 0 |
| 379 | 20240722 | 123400 | 2389069500 | 31850 | 31900 | 31900 | 31850 | 258 |
| 380 | 20240722 | 123300 | 2380839450 | 31900 | 31900 | 31900 | 31900 | 200 |
| 381 | 20240722 | 123200 | 2374459450 | 31900 | 31950 | 31950 | 31900 | 268 |
| 382 | 20240722 | 123100 | 2365904250 | 31950 | 31950 | 31950 | 31950 | 125 |
| 383 | 20240722 | 123000 | 2361910500 | 31950 | 31950 | 32000 | 31950 | 229 |
| 384 | 20240722 | 122900 | 2354593900 | 31950 | 31950 | 31950 | 31950 | 2 |
| 385 | 20240722 | 122800 | 2354530000 | 31950 | 31950 | 31950 | 31950 | 2 |
| 386 | 20240722 | 122700 | 2354466100 | 32050 | 31950 | 32050 | 31950 | 44 |
| 387 | 20240722 | 122600 | 2353057600 | 32000 | 32000 | 32000 | 32000 | 59 |
| 388 | 20240722 | 122500 | 2351169600 | 32000 | 32000 | 32000 | 32000 | 0 |
| 389 | 20240722 | 122400 | 2351169600 | 32000 | 32000 | 32000 | 32000 | 208 |
| 390 | 20240722 | 122300 | 2344513600 | 32000 | 32050 | 32050 | 32000 | 251 |
| 391 | 20240722 | 122200 | 2336480750 | 32000 | 32000 | 32000 | 32000 | 0 |
| 392 | 20240722 | 122100 | 2336480750 | 32000 | 32050 | 32050 | 32000 | 12 |
| 393 | 20240722 | 122000 | 2336096650 | 32050 | 32050 | 32050 | 32050 | 1 |
| 394 | 20240722 | 121900 | 2336064600 | 32000 | 32000 | 32000 | 32000 | 15 |
| 395 | 20240722 | 121800 | 2335584600 | 32050 | 32050 | 32050 | 32050 | 1 |
| 396 | 20240722 | 121700 | 2335552550 | 32000 | 32000 | 32000 | 32000 | 50 |
| 397 | 20240722 | 121600 | 2333952550 | 32000 | 32000 | 32000 | 32000 | 5 |
| 398 | 20240722 | 121500 | 2333792550 | 32050 | 32050 | 32050 | 32050 | 0 |
| 399 | 20240722 | 121400 | 2333792550 | 32050 | 32050 | 32050 | 32050 | 2 |
| 400 | 20240722 | 121300 | 2333728450 | 32050 | 32050 | 32050 | 32050 | 1 |
| 401 | 20240722 | 121200 | 2333696400 | 32000 | 32000 | 32000 | 32000 | 5 |
| 402 | 20240722 | 121100 | 2333536400 | 32050 | 32000 | 32050 | 32000 | 101 |
| 403 | 20240722 | 121000 | 2330304350 | 32000 | 32000 | 32000 | 32000 | 5 |
| 404 | 20240722 | 120900 | 2330144350 | 32000 | 32000 | 32000 | 32000 | 2 |
| 405 | 20240722 | 120800 | 2330080350 | 32000 | 32000 | 32000 | 32000 | 75 |
| 406 | 20240722 | 120700 | 2327680350 | 32000 | 32050 | 32050 | 32000 | 644 |
| 407 | 20240722 | 120600 | 2307046700 | 32050 | 32050 | 32050 | 32050 | 5 |
| 408 | 20240722 | 120500 | 2306886450 | 32050 | 32050 | 32050 | 32050 | 5 |
| 409 | 20240722 | 120400 | 2306726200 | 32050 | 31900 | 32050 | 31900 | 467 |
| 410 | 20240722 | 120300 | 2291806850 | 31900 | 31900 | 31900 | 31900 | 0 |
| 411 | 20240722 | 120200 | 2291806850 | 31900 | 31900 | 31900 | 31900 | 2 |
| 412 | 20240722 | 120100 | 2291743050 | 31950 | 32000 | 32000 | 31900 | 55 |
| 413 | 20240722 | 120000 | 2289983800 | 32000 | 32000 | 32000 | 31900 | 214 |
| 414 | 20240722 | 115900 | 2283144550 | 32000 | 32000 | 32000 | 32000 | 55 |
| 415 | 20240722 | 115800 | 2281384550 | 32000 | 32000 | 32000 | 32000 | 7 |
| 416 | 20240722 | 115700 | 2281160550 | 32000 | 32000 | 32000 | 32000 | 2 |
| 417 | 20240722 | 115600 | 2281096550 | 32000 | 31900 | 32000 | 31900 | 112 |
| 418 | 20240722 | 115500 | 2277513450 | 31900 | 31900 | 31900 | 31900 | 1 |
| 419 | 20240722 | 115400 | 2277481550 | 31900 | 31950 | 32000 | 31900 | 162 |
| 420 | 20240722 | 115300 | 2272305250 | 31950 | 31950 | 31950 | 31950 | 10 |
| 421 | 20240722 | 115200 | 2271985750 | 31950 | 31950 | 31950 | 31950 | 0 |
| 422 | 20240722 | 115100 | 2271985750 | 31950 | 31950 | 31950 | 31950 | 2 |
| 423 | 20240722 | 115000 | 2271921850 | 32000 | 32000 | 32000 | 31950 | 18 |
| 424 | 20240722 | 114900 | 2271346050 | 31950 | 31900 | 32000 | 31900 | 49 |
| 425 | 20240722 | 114800 | 2269779450 | 31900 | 31850 | 32000 | 31850 | 204 |
| 426 | 20240722 | 114700 | 2263271750 | 31850 | 31950 | 31950 | 31850 | 266 |
| 427 | 20240722 | 114600 | 2254780450 | 31950 | 31950 | 31950 | 31950 | 2 |
| 428 | 20240722 | 114500 | 2254716550 | 31950 | 31950 | 31950 | 31950 | 338 |
| 429 | 20240722 | 114400 | 2243917450 | 31950 | 31950 | 31950 | 31950 | 103 |
| 430 | 20240722 | 114300 | 2240626600 | 32000 | 32000 | 32000 | 32000 | 566 |
| 431 | 20240722 | 114200 | 2222514600 | 31950 | 31950 | 31950 | 31950 | 198 |
| 432 | 20240722 | 114100 | 2216188500 | 31950 | 31900 | 31950 | 31900 | 339 |
| 433 | 20240722 | 114000 | 2205359950 | 31950 | 31750 | 31950 | 31750 | 1135 |
| 434 | 20240722 | 113900 | 2169207400 | 31750 | 31750 | 31750 | 31750 | 3 |
| 435 | 20240722 | 113800 | 2169112150 | 31750 | 31800 | 31800 | 31750 | 850 |
| 436 | 20240722 | 113700 | 2142119500 | 31800 | 31750 | 31800 | 31750 | 39 |
| 437 | 20240722 | 113600 | 2140879400 | 31800 | 31800 | 31800 | 31800 | 24 |
| 438 | 20240722 | 113500 | 2140116200 | 31800 | 31750 | 31800 | 31750 | 526 |
| 439 | 20240722 | 113400 | 2123412900 | 31800 | 31850 | 31850 | 31800 | 437 |
| 440 | 20240722 | 113300 | 2109513800 | 31850 | 31850 | 31850 | 31850 | 612 |
| 441 | 20240722 | 113200 | 2090021600 | 31750 | 31750 | 31750 | 31750 | 0 |
| 442 | 20240722 | 113100 | 2090021600 | 31750 | 31800 | 31800 | 31750 | 3 |
| 443 | 20240722 | 113000 | 2089926300 | 31750 | 31750 | 31750 | 31750 | 122 |
| 444 | 20240722 | 112900 | 2086052800 | 31850 | 31800 | 31850 | 31800 | 7 |
| 445 | 20240722 | 112800 | 2085830100 | 31800 | 31800 | 31800 | 31750 | 87 |
| 446 | 20240722 | 112700 | 2083063650 | 31800 | 31800 | 31800 | 31800 | 1 |
| 447 | 20240722 | 112600 | 2083031850 | 31850 | 31850 | 31850 | 31800 | 20 |
| 448 | 20240722 | 112500 | 2082395050 | 31800 | 31800 | 31800 | 31800 | 54 |
| 449 | 20240722 | 112400 | 2080677850 | 31750 | 31800 | 31850 | 31750 | 84 |
| 450 | 20240722 | 112300 | 2078006750 | 31800 | 31800 | 31850 | 31800 | 124 |
| 451 | 20240722 | 112200 | 2074061550 | 31800 | 31800 | 31800 | 31750 | 15 |
| 452 | 20240722 | 112100 | 2073584650 | 31800 | 31850 | 31850 | 31800 | 105 |
| 453 | 20240722 | 112000 | 2070245400 | 31900 | 31850 | 31900 | 31800 | 289 |
| 454 | 20240722 | 111900 | 2061032950 | 31850 | 31850 | 31850 | 31800 | 8 |
| 455 | 20240722 | 111800 | 2060778250 | 31850 | 31850 | 31850 | 31800 | 46 |
| 456 | 20240722 | 111700 | 2059315300 | 31850 | 31800 | 31900 | 31800 | 54 |
| 457 | 20240722 | 111600 | 2057595450 | 31900 | 31650 | 31900 | 31650 | 1935 |
| 458 | 20240722 | 111500 | 1996213400 | 31650 | 31650 | 31650 | 31650 | 406 |
| 459 | 20240722 | 111400 | 1983363500 | 31650 | 31650 | 31700 | 31650 | 410 |
| 460 | 20240722 | 111300 | 1970386750 | 31650 | 31650 | 31700 | 31650 | 1298 |
| 461 | 20240722 | 111200 | 1929304950 | 31700 | 31700 | 31700 | 31650 | 107 |
| 462 | 20240722 | 111100 | 1925913150 | 31700 | 31700 | 31700 | 31700 | 221 |
| 463 | 20240722 | 111000 | 1918907450 | 31750 | 31700 | 31750 | 31700 | 298 |
| 464 | 20240722 | 110900 | 1909460800 | 31700 | 31700 | 31750 | 31700 | 1184 |
| 465 | 20240722 | 110800 | 1871927700 | 31700 | 31700 | 31750 | 31700 | 662 |
| 466 | 20240722 | 110700 | 1850941800 | 31700 | 31750 | 31750 | 31700 | 91 |
| 467 | 20240722 | 110600 | 1848054500 | 31750 | 31750 | 31750 | 31750 | 268 |
| 468 | 20240722 | 110500 | 1839545500 | 31750 | 31750 | 31750 | 31750 | 587 |
| 469 | 20240722 | 110400 | 1820908250 | 31800 | 31750 | 31800 | 31750 | 106 |
| 470 | 20240722 | 110300 | 1817539300 | 31750 | 31750 | 31750 | 31750 | 428 |
| 471 | 20240722 | 110200 | 1803950300 | 31750 | 31750 | 31800 | 31750 | 454 |
| 472 | 20240722 | 110100 | 1789535600 | 31750 | 31750 | 31750 | 31750 | 2 |
| 473 | 20240722 | 110000 | 1789472100 | 31750 | 31700 | 31750 | 31700 | 837 |
| 474 | 20240722 | 105900 | 1762900300 | 31700 | 31750 | 31750 | 31700 | 356 |
| 475 | 20240722 | 105800 | 1751607400 | 31750 | 31700 | 31750 | 31650 | 484 |
| 476 | 20240722 | 105700 | 1736260400 | 31700 | 31700 | 31700 | 31700 | 925 |
| 477 | 20240722 | 105600 | 1706937900 | 31750 | 31750 | 31750 | 31700 | 585 |
| 478 | 20240722 | 105500 | 1688386250 | 31700 | 31750 | 31750 | 31700 | 1345 |
| 479 | 20240722 | 105400 | 1645717150 | 31800 | 31750 | 31800 | 31750 | 282 |
| 480 | 20240722 | 105300 | 1636762850 | 31800 | 31800 | 31850 | 31800 | 914 |
| 481 | 20240722 | 105200 | 1607697600 | 31850 | 31800 | 31850 | 31800 | 76 |
| 482 | 20240722 | 105100 | 1605280300 | 31800 | 31800 | 31800 | 31800 | 112 |
| 483 | 20240722 | 105000 | 1601718700 | 31800 | 31800 | 31850 | 31800 | 158 |
| 484 | 20240722 | 104900 | 1596694250 | 31850 | 31800 | 31850 | 31800 | 767 |
| 485 | 20240722 | 104800 | 1572274050 | 31850 | 31800 | 31850 | 31800 | 590 |
| 486 | 20240722 | 104700 | 1553511900 | 31800 | 31850 | 31850 | 31750 | 2601 |
| 487 | 20240722 | 104600 | 1470735050 | 31850 | 31850 | 31850 | 31850 | 60 |
| 488 | 20240722 | 104500 | 1468824050 | 31900 | 31900 | 31900 | 31900 | 503 |
| 489 | 20240722 | 104400 | 1452778350 | 31850 | 31850 | 31850 | 31850 | 214 |
| 490 | 20240722 | 104300 | 1445962450 | 31850 | 31900 | 31900 | 31850 | 336 |
| 491 | 20240722 | 104200 | 1435244850 | 31900 | 31850 | 31900 | 31850 | 561 |
| 492 | 20240722 | 104100 | 1417373950 | 31850 | 31900 | 31900 | 31850 | 120 |
| 493 | 20240722 | 104000 | 1413551800 | 31900 | 31900 | 31950 | 31900 | 491 |
| 494 | 20240722 | 103900 | 1397888100 | 31950 | 31950 | 31950 | 31900 | 800 |
| 495 | 20240722 | 103800 | 1372367900 | 31950 | 32000 | 32000 | 31900 | 1360 |
| 496 | 20240722 | 103700 | 1328924450 | 32050 | 32000 | 32050 | 32000 | 12 |
| 497 | 20240722 | 103600 | 1328540400 | 32000 | 32000 | 32050 | 31950 | 1504 |
| 498 | 20240722 | 103500 | 1280415600 | 32000 | 32000 | 32000 | 32000 | 42 |
| 499 | 20240722 | 103400 | 1279071600 | 32000 | 32000 | 32050 | 32000 | 1739 |
| 500 | 20240722 | 103300 | 1223423500 | 32000 | 32000 | 32050 | 32000 | 833 |
| 501 | 20240722 | 103200 | 1196766200 | 32000 | 32050 | 32050 | 32000 | 236 |
| 502 | 20240722 | 103100 | 1189205050 | 32050 | 32050 | 32050 | 32050 | 11 |
| 503 | 20240722 | 103000 | 1188852500 | 32050 | 32050 | 32100 | 32050 | 406 |
| 504 | 20240722 | 102900 | 1175839950 | 32100 | 32050 | 32100 | 32000 | 2454 |
| 505 | 20240722 | 102800 | 1097247200 | 32100 | 32150 | 32150 | 32050 | 3613 |
| 506 | 20240722 | 102700 | 981322750 | 32150 | 32150 | 32150 | 32150 | 503 |
| 507 | 20240722 | 102600 | 965151300 | 32150 | 32100 | 32150 | 32100 | 4 |
| 508 | 20240722 | 102500 | 965022800 | 32150 | 32150 | 32150 | 32100 | 316 |
| 509 | 20240722 | 102400 | 954863750 | 32150 | 32150 | 32150 | 32150 | 161 |
| 510 | 20240722 | 102300 | 949687600 | 32150 | 32150 | 32150 | 32150 | 271 |
| 511 | 20240722 | 102200 | 940974950 | 32150 | 32150 | 32150 | 32150 | 246 |
| 512 | 20240722 | 102100 | 933066050 | 32150 | 32200 | 32200 | 32150 | 215 |
| 513 | 20240722 | 102000 | 926153700 | 32200 | 32250 | 32250 | 32200 | 1490 |
| 514 | 20240722 | 101900 | 878170100 | 32250 | 32200 | 32250 | 32200 | 180 |
| 515 | 20240722 | 101800 | 872366200 | 32200 | 32200 | 32250 | 32200 | 61 |
| 516 | 20240722 | 101700 | 870401750 | 32250 | 32250 | 32250 | 32200 | 294 |
| 517 | 20240722 | 101600 | 860923850 | 32250 | 32250 | 32250 | 32200 | 1141 |
| 518 | 20240722 | 101500 | 824134200 | 32250 | 32350 | 32350 | 32250 | 3259 |
| 519 | 20240722 | 101400 | 718855000 | 32350 | 32350 | 32350 | 32350 | 24 |
| 520 | 20240722 | 101300 | 718078600 | 32350 | 32350 | 32350 | 32350 | 28 |
| 521 | 20240722 | 101200 | 717172800 | 32350 | 32350 | 32350 | 32350 | 136 |
| 522 | 20240722 | 101100 | 712773200 | 32350 | 32350 | 32350 | 32350 | 6 |
| 523 | 20240722 | 101000 | 712579100 | 32350 | 32350 | 32350 | 32350 | 2 |
| 524 | 20240722 | 100900 | 712514400 | 32400 | 32450 | 32450 | 32400 | 403 |
| 525 | 20240722 | 100800 | 699438550 | 32500 | 32500 | 32500 | 32500 | 244 |
| 526 | 20240722 | 100700 | 691508550 | 32500 | 32500 | 32550 | 32500 | 109 |
| 527 | 20240722 | 100600 | 687963350 | 32550 | 32450 | 32550 | 32450 | 1199 |
| 528 | 20240722 | 100500 | 649032550 | 32450 | 32400 | 32450 | 32400 | 80 |
| 529 | 20240722 | 100400 | 646437200 | 32400 | 32400 | 32400 | 32400 | 61 |
| 530 | 20240722 | 100300 | 644460800 | 32400 | 32400 | 32400 | 32400 | 258 |
| 531 | 20240722 | 100200 | 636101600 | 32400 | 32400 | 32400 | 32400 | 1 |
| 532 | 20240722 | 100100 | 636069200 | 32400 | 32400 | 32400 | 32350 | 129 |
| 533 | 20240722 | 100000 | 631889650 | 32350 | 32350 | 32350 | 32350 | 244 |
| 534 | 20240722 | 095900 | 623996250 | 32300 | 32300 | 32350 | 32300 | 54 |
| 535 | 20240722 | 095800 | 622251950 | 32300 | 32400 | 32400 | 32300 | 504 |
| 536 | 20240722 | 095700 | 605947750 | 32400 | 32400 | 32400 | 32400 | 68 |
| 537 | 20240722 | 095600 | 603744550 | 32450 | 32450 | 32450 | 32450 | 44 |
| 538 | 20240722 | 095500 | 602316750 | 32400 | 32400 | 32400 | 32350 | 53 |
| 539 | 20240722 | 095400 | 600599900 | 32400 | 32350 | 32400 | 32300 | 165 |
| 540 | 20240722 | 095300 | 595259150 | 32350 | 32300 | 32350 | 32300 | 258 |
| 541 | 20240722 | 095200 | 586912900 | 32300 | 32300 | 32350 | 32300 | 30 |
| 542 | 20240722 | 095100 | 585943800 | 32350 | 32400 | 32400 | 32300 | 1687 |
| 543 | 20240722 | 095000 | 531336950 | 32450 | 32450 | 32450 | 32450 | 0 |
| 544 | 20240722 | 094900 | 531336950 | 32450 | 32450 | 32500 | 32400 | 247 |
| 545 | 20240722 | 094800 | 523315100 | 32450 | 32450 | 32450 | 32450 | 61 |
| 546 | 20240722 | 094700 | 521335650 | 32450 | 32450 | 32450 | 32450 | 20 |
| 547 | 20240722 | 094600 | 520686650 | 32400 | 32450 | 32450 | 32400 | 93 |
| 548 | 20240722 | 094500 | 517668950 | 32450 | 32400 | 32450 | 32400 | 5 |
| 549 | 20240722 | 094400 | 517506900 | 32400 | 32450 | 32450 | 32400 | 161 |
| 550 | 20240722 | 094300 | 512282550 | 32500 | 32500 | 32500 | 32500 | 20 |
| 551 | 20240722 | 094200 | 511632550 | 32500 | 32500 | 32500 | 32500 | 301 |
| 552 | 20240722 | 094100 | 501850050 | 32450 | 32450 | 32500 | 32450 | 33 |
| 553 | 20240722 | 094000 | 500779100 | 32450 | 32450 | 32450 | 32400 | 75 |
| 554 | 20240722 | 093900 | 498345550 | 32450 | 32450 | 32450 | 32450 | 480 |
| 555 | 20240722 | 093800 | 482769550 | 32450 | 32500 | 32500 | 32450 | 647 |
| 556 | 20240722 | 093700 | 461744800 | 32500 | 32500 | 32500 | 32500 | 103 |
| 557 | 20240722 | 093600 | 458397300 | 32500 | 32550 | 32550 | 32500 | 175 |
| 558 | 20240722 | 093500 | 452709300 | 32500 | 32450 | 32500 | 32450 | 380 |
| 559 | 20240722 | 093400 | 440373100 | 32450 | 32400 | 32450 | 32400 | 259 |
| 560 | 20240722 | 093300 | 431974250 | 32400 | 32450 | 32450 | 32400 | 13 |
| 561 | 20240722 | 093200 | 431552550 | 32450 | 32450 | 32450 | 32450 | 423 |
| 562 | 20240722 | 093100 | 417826200 | 32500 | 32500 | 32500 | 32450 | 98 |
| 563 | 20240722 | 093000 | 414643700 | 32500 | 32600 | 32600 | 32500 | 1779 |
| 564 | 20240722 | 092900 | 356802950 | 32600 | 32600 | 32600 | 32600 | 183 |
| 565 | 20240722 | 092800 | 350837150 | 32600 | 32600 | 32600 | 32600 | 56 |
| 566 | 20240722 | 092700 | 349011550 | 32600 | 32550 | 32600 | 32550 | 19 |
| 567 | 20240722 | 092600 | 348392200 | 32600 | 32600 | 32600 | 32600 | 158 |
| 568 | 20240722 | 092500 | 343241400 | 32600 | 32650 | 32650 | 32600 | 83 |
| 569 | 20240722 | 092400 | 340532950 | 32600 | 32600 | 32600 | 32600 | 251 |
| 570 | 20240722 | 092300 | 332350350 | 32550 | 32550 | 32550 | 32550 | 180 |
| 571 | 20240722 | 092200 | 326491350 | 32550 | 32600 | 32600 | 32550 | 1168 |
| 572 | 20240722 | 092100 | 288421950 | 32650 | 32650 | 32650 | 32600 | 53 |
| 573 | 20240722 | 092000 | 286691600 | 32600 | 32650 | 32650 | 32600 | 236 |
| 574 | 20240722 | 091900 | 278986700 | 32700 | 32750 | 32800 | 32700 | 391 |
| 575 | 20240722 | 091800 | 266188650 | 32750 | 32850 | 32850 | 32750 | 756 |
| 576 | 20240722 | 091700 | 241391000 | 32800 | 32700 | 32800 | 32700 | 931 |
| 577 | 20240722 | 091600 | 210885000 | 32700 | 32750 | 32750 | 32700 | 13 |
| 578 | 20240722 | 091500 | 210459550 | 32750 | 32600 | 32750 | 32600 | 1234 |
| 579 | 20240722 | 091400 | 170082750 | 32550 | 32500 | 32550 | 32500 | 400 |
| 580 | 20240722 | 091300 | 157075500 | 32500 | 32500 | 32500 | 32500 | 529 |
| 581 | 20240722 | 091200 | 139883000 | 32550 | 32600 | 32650 | 32550 | 1374 |
| 582 | 20240722 | 091100 | 95121250 | 32650 | 32650 | 32650 | 32600 | 78 |
| 583 | 20240722 | 091000 | 92574700 | 32650 | 32700 | 32700 | 32650 | 47 |
| 584 | 20240722 | 090900 | 91039900 | 32700 | 32700 | 32700 | 32700 | 0 |
| 585 | 20240722 | 090800 | 91039900 | 32700 | 32700 | 32750 | 32700 | 468 |
| 586 | 20240722 | 090700 | 75722900 | 32700 | 32700 | 32700 | 32700 | 199 |
| 587 | 20240722 | 090600 | 69215600 | 32700 | 32700 | 32700 | 32700 | 82 |
| 588 | 20240722 | 090500 | 66534200 | 32700 | 32700 | 32700 | 32700 | 3 |
| 589 | 20240722 | 090400 | 66436100 | 32700 | 32650 | 32700 | 32650 | 268 |
| 590 | 20240722 | 090300 | 57676400 | 32650 | 32700 | 32700 | 32650 | 38 |
| 591 | 20240722 | 090200 | 56434900 | 32700 | 32600 | 32700 | 32600 | 246 |
| 592 | 20240722 | 090100 | 48407700 | 32600 | 32750 | 32750 | 32600 | 372 |
| 593 | 20240722 | 090000 | 36280250 | 32800 | 32800 | 32800 | 32600 | 1051 |