31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 183100 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 5490 |
| 3 | 20240722 | 183000 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 4 | 20240722 | 182900 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 5 | 20240722 | 182800 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 6 | 20240722 | 182700 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 7 | 20240722 | 182600 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 8 | 20240722 | 182500 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 9 | 20240722 | 182400 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 10 | 20240722 | 182300 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 11 | 20240722 | 182200 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 12 | 20240722 | 182100 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 13 | 20240722 | 182000 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 14 | 20240722 | 181900 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 15 | 20240722 | 181800 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 16 | 20240722 | 181700 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 17 | 20240722 | 181600 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 18 | 20240722 | 181500 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 19 | 20240722 | 181400 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 20 | 20240722 | 181300 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 21 | 20240722 | 181200 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 22 | 20240722 | 181100 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 23 | 20240722 | 181000 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 24 | 20240722 | 180900 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 25 | 20240722 | 180800 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 26 | 20240722 | 180700 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 27 | 20240722 | 180600 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 28 | 20240722 | 180500 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 29 | 20240722 | 180400 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 30 | 20240722 | 180300 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 31 | 20240722 | 180200 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 32 | 20240722 | 180100 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 5490 |
| 33 | 20240722 | 180000 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 34 | 20240722 | 175900 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 35 | 20240722 | 175800 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 36 | 20240722 | 175700 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 37 | 20240722 | 175600 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 38 | 20240722 | 175500 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 39 | 20240722 | 175400 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 40 | 20240722 | 175300 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 41 | 20240722 | 175200 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 42 | 20240722 | 175100 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 43 | 20240722 | 175000 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 44 | 20240722 | 174900 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 45 | 20240722 | 174800 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 46 | 20240722 | 174700 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 47 | 20240722 | 174600 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 48 | 20240722 | 174500 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 49 | 20240722 | 174400 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 50 | 20240722 | 174300 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 51 | 20240722 | 174200 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 52 | 20240722 | 174100 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 53 | 20240722 | 174000 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 54 | 20240722 | 173900 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 55 | 20240722 | 173800 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 56 | 20240722 | 173700 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 57 | 20240722 | 173600 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 58 | 20240722 | 173500 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 59 | 20240722 | 173400 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 60 | 20240722 | 173300 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 61 | 20240722 | 173200 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 62 | 20240722 | 173100 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 5490 |
| 63 | 20240722 | 173000 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 64 | 20240722 | 172900 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 65 | 20240722 | 172800 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 66 | 20240722 | 172700 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 67 | 20240722 | 172600 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 68 | 20240722 | 172500 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 69 | 20240722 | 172400 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 70 | 20240722 | 172300 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 71 | 20240722 | 172200 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 72 | 20240722 | 172100 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 73 | 20240722 | 172000 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 74 | 20240722 | 171900 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 75 | 20240722 | 171800 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 76 | 20240722 | 171700 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 77 | 20240722 | 171600 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 78 | 20240722 | 171500 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 79 | 20240722 | 171400 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 80 | 20240722 | 171300 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 81 | 20240722 | 171200 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 82 | 20240722 | 171100 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 83 | 20240722 | 171000 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 84 | 20240722 | 170900 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 85 | 20240722 | 170800 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 86 | 20240722 | 170700 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 87 | 20240722 | 170600 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 88 | 20240722 | 170500 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 89 | 20240722 | 170400 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 90 | 20240722 | 170300 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 91 | 20240722 | 170200 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 92 | 20240722 | 170100 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 5490 |
| 93 | 20240722 | 170000 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 94 | 20240722 | 165900 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 95 | 20240722 | 165800 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 96 | 20240722 | 165700 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 97 | 20240722 | 165600 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 98 | 20240722 | 165500 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 99 | 20240722 | 165400 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 100 | 20240722 | 165300 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 101 | 20240722 | 165200 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 102 | 20240722 | 165100 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 103 | 20240722 | 165000 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 104 | 20240722 | 164900 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 105 | 20240722 | 164800 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 106 | 20240722 | 164700 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 107 | 20240722 | 164600 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 108 | 20240722 | 164500 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 109 | 20240722 | 164400 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 110 | 20240722 | 164300 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 111 | 20240722 | 164200 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 112 | 20240722 | 164100 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 113 | 20240722 | 164000 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 114 | 20240722 | 163900 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 115 | 20240722 | 163800 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 116 | 20240722 | 163700 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 117 | 20240722 | 163600 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 118 | 20240722 | 163500 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 119 | 20240722 | 163400 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 120 | 20240722 | 163300 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 121 | 20240722 | 163200 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 122 | 20240722 | 163100 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 5490 |
| 123 | 20240722 | 163000 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 124 | 20240722 | 162900 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 125 | 20240722 | 162800 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 126 | 20240722 | 162700 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 127 | 20240722 | 162600 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 128 | 20240722 | 162500 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 129 | 20240722 | 162400 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 130 | 20240722 | 162300 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 131 | 20240722 | 162200 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 132 | 20240722 | 162100 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 133 | 20240722 | 162000 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 134 | 20240722 | 161900 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 135 | 20240722 | 161800 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 136 | 20240722 | 161700 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 137 | 20240722 | 161600 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 138 | 20240722 | 161500 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 139 | 20240722 | 161400 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 140 | 20240722 | 161300 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 141 | 20240722 | 161200 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 142 | 20240722 | 161100 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 143 | 20240722 | 161000 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 144 | 20240722 | 160900 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 145 | 20240722 | 160800 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 146 | 20240722 | 160700 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 147 | 20240722 | 160600 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 148 | 20240722 | 160500 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 149 | 20240722 | 160400 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 150 | 20240722 | 160300 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 151 | 20240722 | 160200 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 152 | 20240722 | 160100 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 5490 |
| 153 | 20240722 | 160000 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 154 | 20240722 | 155900 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 155 | 20240722 | 155800 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 156 | 20240722 | 155700 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 157 | 20240722 | 155600 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 158 | 20240722 | 155500 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 159 | 20240722 | 155400 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 160 | 20240722 | 155300 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 161 | 20240722 | 155200 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 162 | 20240722 | 155100 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 163 | 20240722 | 155000 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 164 | 20240722 | 154900 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 165 | 20240722 | 154800 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 166 | 20240722 | 154700 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 167 | 20240722 | 154600 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 168 | 20240722 | 154500 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 169 | 20240722 | 154400 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 170 | 20240722 | 154300 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 171 | 20240722 | 154200 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 172 | 20240722 | 154100 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 173 | 20240722 | 154000 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 174 | 20240722 | 153900 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 175 | 20240722 | 153800 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 176 | 20240722 | 153700 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 177 | 20240722 | 153600 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 178 | 20240722 | 153500 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 179 | 20240722 | 153400 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 180 | 20240722 | 153300 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 181 | 20240722 | 153200 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 0 |
| 182 | 20240722 | 153100 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 5490 |
| 183 | 20240722 | 153000 | 10356505100 | 42550 | 42550 | 42550 | 42550 | 5490 |
| 184 | 20240722 | 152900 | 10122905600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 185 | 20240722 | 152800 | 10122905600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 186 | 20240722 | 152700 | 10122905600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 187 | 20240722 | 152600 | 10122905600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 188 | 20240722 | 152500 | 10122905600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 189 | 20240722 | 152400 | 10122905600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 190 | 20240722 | 152300 | 10122905600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 191 | 20240722 | 152200 | 10122905600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 192 | 20240722 | 152100 | 10122905600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 193 | 20240722 | 152000 | 10122905600 | 42850 | 42850 | 42850 | 42850 | 0 |
| 194 | 20240722 | 151900 | 10122905600 | 42850 | 42950 | 42950 | 42850 | 207 |
| 195 | 20240722 | 151800 | 10114025850 | 42900 | 42950 | 43000 | 42900 | 211 |
| 196 | 20240722 | 151700 | 10104968400 | 42950 | 42950 | 43000 | 42900 | 415 |
| 197 | 20240722 | 151600 | 10087150500 | 42900 | 42950 | 42950 | 42850 | 272 |
| 198 | 20240722 | 151500 | 10075484000 | 42900 | 42900 | 43000 | 42900 | 254 |
| 199 | 20240722 | 151400 | 10064578250 | 42900 | 42900 | 43000 | 42900 | 878 |
| 200 | 20240722 | 151300 | 10026828150 | 42900 | 42950 | 43000 | 42850 | 270 |
| 201 | 20240722 | 151200 | 10015241800 | 43000 | 42850 | 43000 | 42850 | 64 |
| 202 | 20240722 | 151100 | 10012493250 | 42900 | 42850 | 42900 | 42850 | 68 |
| 203 | 20240722 | 151000 | 10009577200 | 42850 | 42850 | 42900 | 42850 | 215 |
| 204 | 20240722 | 150900 | 10000363650 | 42850 | 42900 | 42900 | 42850 | 94 |
| 205 | 20240722 | 150800 | 9996333900 | 42850 | 42900 | 43000 | 42850 | 526 |
| 206 | 20240722 | 150700 | 9973752250 | 42900 | 42850 | 43000 | 42850 | 1212 |
| 207 | 20240722 | 150600 | 9921798100 | 42850 | 43000 | 43050 | 42850 | 496 |
| 208 | 20240722 | 150500 | 9900505200 | 43000 | 43050 | 43150 | 42950 | 297 |
| 209 | 20240722 | 150400 | 9887722900 | 43100 | 43150 | 43150 | 43000 | 270 |
| 210 | 20240722 | 150300 | 9876085000 | 43100 | 43100 | 43100 | 43050 | 205 |
| 211 | 20240722 | 150200 | 9867249650 | 43150 | 43150 | 43200 | 43100 | 339 |
| 212 | 20240722 | 150100 | 9852624350 | 43100 | 43200 | 43200 | 43100 | 239 |
| 213 | 20240722 | 150000 | 9842308350 | 43200 | 43100 | 43200 | 43100 | 372 |
| 214 | 20240722 | 145900 | 9826252750 | 43150 | 43150 | 43150 | 43150 | 270 |
| 215 | 20240722 | 145800 | 9814602250 | 43150 | 43150 | 43200 | 43100 | 200 |
| 216 | 20240722 | 145700 | 9805975150 | 43150 | 43050 | 43150 | 43050 | 275 |
| 217 | 20240722 | 145600 | 9794124300 | 43050 | 43100 | 43200 | 43050 | 258 |
| 218 | 20240722 | 145500 | 9782997850 | 43050 | 43050 | 43150 | 43000 | 311 |
| 219 | 20240722 | 145400 | 9769595250 | 43050 | 43000 | 43050 | 43000 | 354 |
| 220 | 20240722 | 145300 | 9754363000 | 43000 | 43050 | 43050 | 43000 | 184 |
| 221 | 20240722 | 145200 | 9746447750 | 43050 | 43050 | 43100 | 43000 | 284 |
| 222 | 20240722 | 145100 | 9734222450 | 43050 | 43050 | 43100 | 43050 | 327 |
| 223 | 20240722 | 145000 | 9720141550 | 43050 | 43050 | 43100 | 42950 | 809 |
| 224 | 20240722 | 144900 | 9685349950 | 43050 | 43050 | 43100 | 43000 | 250 |
| 225 | 20240722 | 144800 | 9674583900 | 43100 | 43150 | 43150 | 43050 | 321 |
| 226 | 20240722 | 144700 | 9660757450 | 43150 | 43100 | 43150 | 43000 | 308 |
| 227 | 20240722 | 144600 | 9647477550 | 43100 | 43050 | 43100 | 43050 | 2278 |
| 228 | 20240722 | 144500 | 9549393150 | 43050 | 42950 | 43050 | 42950 | 1137 |
| 229 | 20240722 | 144400 | 9500474950 | 43000 | 43000 | 43050 | 43000 | 341 |
| 230 | 20240722 | 144300 | 9485807550 | 43000 | 43000 | 43050 | 42950 | 381 |
| 231 | 20240722 | 144200 | 9469421150 | 43000 | 42850 | 43050 | 42850 | 198 |
| 232 | 20240722 | 144100 | 9460904850 | 43050 | 43000 | 43100 | 43000 | 549 |
| 233 | 20240722 | 144000 | 9437287650 | 43000 | 42800 | 43000 | 42750 | 2572 |
| 234 | 20240722 | 143900 | 9327012650 | 42800 | 42750 | 42800 | 42700 | 301 |
| 235 | 20240722 | 143800 | 9314137500 | 42800 | 42700 | 42800 | 42700 | 120 |
| 236 | 20240722 | 143700 | 9309003400 | 42700 | 42900 | 42900 | 42700 | 599 |
| 237 | 20240722 | 143600 | 9283370500 | 42850 | 42800 | 42850 | 42800 | 283 |
| 238 | 20240722 | 143500 | 9271244250 | 42850 | 42700 | 42900 | 42700 | 1135 |
| 239 | 20240722 | 143400 | 9222652400 | 42700 | 42700 | 42750 | 42650 | 154 |
| 240 | 20240722 | 143300 | 9216075700 | 42700 | 42650 | 42700 | 42600 | 172 |
| 241 | 20240722 | 143200 | 9208733900 | 42650 | 42600 | 42650 | 42600 | 135 |
| 242 | 20240722 | 143100 | 9202981000 | 42600 | 42550 | 42600 | 42550 | 263 |
| 243 | 20240722 | 143000 | 9191778100 | 42550 | 42550 | 42600 | 42500 | 246 |
| 244 | 20240722 | 142900 | 9181304700 | 42550 | 42650 | 42700 | 42500 | 357 |
| 245 | 20240722 | 142800 | 9166093850 | 42650 | 42600 | 42650 | 42500 | 318 |
| 246 | 20240722 | 142700 | 9152543950 | 42600 | 42500 | 42600 | 42400 | 312 |
| 247 | 20240722 | 142600 | 9139272250 | 42500 | 42450 | 42500 | 42450 | 452 |
| 248 | 20240722 | 142500 | 9120065150 | 42450 | 42450 | 42500 | 42300 | 211 |
| 249 | 20240722 | 142400 | 9111109150 | 42450 | 42350 | 42450 | 42350 | 222 |
| 250 | 20240722 | 142300 | 9101691950 | 42400 | 42350 | 42450 | 42300 | 293 |
| 251 | 20240722 | 142200 | 9089273150 | 42450 | 42300 | 42500 | 42200 | 709 |
| 252 | 20240722 | 142100 | 9059247950 | 42300 | 42350 | 42350 | 42300 | 231 |
| 253 | 20240722 | 142000 | 9049467850 | 42300 | 42300 | 42550 | 42300 | 516 |
| 254 | 20240722 | 141900 | 9027630900 | 42400 | 42400 | 42450 | 42350 | 253 |
| 255 | 20240722 | 141800 | 9016903250 | 42500 | 42350 | 42550 | 42350 | 215 |
| 256 | 20240722 | 141700 | 9007777450 | 42300 | 42450 | 42500 | 42300 | 750 |
| 257 | 20240722 | 141600 | 8975998850 | 42450 | 42500 | 42500 | 42350 | 670 |
| 258 | 20240722 | 141500 | 8947608300 | 42450 | 42500 | 42500 | 42450 | 267 |
| 259 | 20240722 | 141400 | 8936262850 | 42500 | 42600 | 42650 | 42500 | 732 |
| 260 | 20240722 | 141300 | 8905123700 | 42600 | 42650 | 42700 | 42600 | 322 |
| 261 | 20240722 | 141200 | 8891390550 | 42650 | 42500 | 42750 | 42500 | 1240 |
| 262 | 20240722 | 141100 | 8838529200 | 42500 | 42600 | 42650 | 42500 | 523 |
| 263 | 20240722 | 141000 | 8816268300 | 42550 | 42500 | 42650 | 42500 | 455 |
| 264 | 20240722 | 140900 | 8796887050 | 42550 | 42400 | 42600 | 42400 | 540 |
| 265 | 20240722 | 140800 | 8773941600 | 42350 | 42300 | 42600 | 42300 | 1703 |
| 266 | 20240722 | 140700 | 8701615350 | 42350 | 42100 | 42350 | 42100 | 932 |
| 267 | 20240722 | 140600 | 8662225650 | 42050 | 42100 | 42100 | 42050 | 210 |
| 268 | 20240722 | 140500 | 8653388500 | 42050 | 42050 | 42100 | 42050 | 421 |
| 269 | 20240722 | 140400 | 8635683450 | 42100 | 42100 | 42100 | 42050 | 321 |
| 270 | 20240722 | 140300 | 8622172550 | 42050 | 42050 | 42050 | 42000 | 186 |
| 271 | 20240722 | 140200 | 8614354800 | 42050 | 42000 | 42050 | 41950 | 258 |
| 272 | 20240722 | 140100 | 8603513050 | 41950 | 42050 | 42050 | 41950 | 228 |
| 273 | 20240722 | 140000 | 8593935750 | 42000 | 41950 | 42050 | 41900 | 549 |
| 274 | 20240722 | 135900 | 8570912600 | 41950 | 41900 | 41950 | 41900 | 172 |
| 275 | 20240722 | 135800 | 8563701700 | 41950 | 41900 | 41950 | 41900 | 229 |
| 276 | 20240722 | 135700 | 8554102400 | 41900 | 41950 | 41950 | 41900 | 164 |
| 277 | 20240722 | 135600 | 8547227850 | 41900 | 42000 | 42000 | 41900 | 293 |
| 278 | 20240722 | 135500 | 8534939450 | 42000 | 42050 | 42100 | 42000 | 1616 |
| 279 | 20240722 | 135400 | 8467012800 | 42050 | 42050 | 42100 | 42050 | 159 |
| 280 | 20240722 | 135300 | 8460324650 | 42100 | 42150 | 42200 | 42100 | 292 |
| 281 | 20240722 | 135200 | 8448017300 | 42200 | 42250 | 42250 | 42200 | 127 |
| 282 | 20240722 | 135100 | 8442653900 | 42250 | 42150 | 42300 | 42150 | 130 |
| 283 | 20240722 | 135000 | 8437164250 | 42100 | 42050 | 42150 | 42050 | 207 |
| 284 | 20240722 | 134900 | 8428445650 | 42050 | 42050 | 42050 | 42050 | 214 |
| 285 | 20240722 | 134800 | 8419446950 | 42100 | 42050 | 42100 | 42050 | 535 |
| 286 | 20240722 | 134700 | 8396949600 | 42050 | 42050 | 42050 | 42000 | 131 |
| 287 | 20240722 | 134600 | 8391442700 | 42000 | 41950 | 42000 | 41950 | 969 |
| 288 | 20240722 | 134500 | 8350745550 | 41950 | 42000 | 42000 | 41950 | 124 |
| 289 | 20240722 | 134400 | 8345538750 | 42000 | 42000 | 42000 | 41950 | 390 |
| 290 | 20240722 | 134300 | 8329177700 | 42000 | 42000 | 42100 | 42000 | 1100 |
| 291 | 20240722 | 134200 | 8282919050 | 42050 | 42050 | 42100 | 42050 | 542 |
| 292 | 20240722 | 134100 | 8260102900 | 42050 | 42050 | 42100 | 42050 | 657 |
| 293 | 20240722 | 134000 | 8232451050 | 42050 | 42100 | 42100 | 42050 | 119 |
| 294 | 20240722 | 133900 | 8227441400 | 42100 | 42350 | 42350 | 42100 | 1208 |
| 295 | 20240722 | 133800 | 8176385950 | 42300 | 42300 | 42300 | 42300 | 151 |
| 296 | 20240722 | 133700 | 8169998650 | 42300 | 42300 | 42300 | 42300 | 150 |
| 297 | 20240722 | 133600 | 8163653650 | 42300 | 42300 | 42300 | 42300 | 596 |
| 298 | 20240722 | 133500 | 8138442850 | 42300 | 42250 | 42300 | 42200 | 246 |
| 299 | 20240722 | 133400 | 8128055750 | 42250 | 42350 | 42350 | 42200 | 188 |
| 300 | 20240722 | 133300 | 8120107400 | 42400 | 42400 | 42500 | 42400 | 44 |
| 301 | 20240722 | 133200 | 8118241650 | 42450 | 42400 | 42500 | 42350 | 941 |
| 302 | 20240722 | 133100 | 8078312900 | 42400 | 42400 | 42450 | 42350 | 884 |
| 303 | 20240722 | 133000 | 8040837600 | 42400 | 42050 | 42450 | 42050 | 1101 |
| 304 | 20240722 | 132900 | 7994292650 | 42150 | 42100 | 42150 | 42000 | 210 |
| 305 | 20240722 | 132800 | 7985457750 | 42100 | 42050 | 42100 | 42000 | 146 |
| 306 | 20240722 | 132700 | 7979315000 | 42000 | 42000 | 42000 | 41950 | 82 |
| 307 | 20240722 | 132600 | 7975871250 | 42050 | 42100 | 42100 | 42050 | 59 |
| 308 | 20240722 | 132500 | 7973390250 | 42050 | 42000 | 42050 | 41950 | 116 |
| 309 | 20240722 | 132400 | 7968515350 | 41950 | 42000 | 42000 | 41950 | 17 |
| 310 | 20240722 | 132300 | 7967801700 | 41950 | 42100 | 42100 | 41900 | 122 |
| 311 | 20240722 | 132200 | 7962680000 | 41950 | 42000 | 42050 | 41950 | 122 |
| 312 | 20240722 | 132100 | 7957555300 | 42000 | 42000 | 42000 | 41950 | 29 |
| 313 | 20240722 | 132000 | 7956337550 | 41950 | 41850 | 41950 | 41850 | 370 |
| 314 | 20240722 | 131900 | 7940839050 | 41850 | 41950 | 42000 | 41850 | 876 |
| 315 | 20240722 | 131800 | 7904151900 | 41950 | 42000 | 42000 | 41950 | 108 |
| 316 | 20240722 | 131700 | 7899620900 | 41950 | 41900 | 42000 | 41900 | 422 |
| 317 | 20240722 | 131600 | 7881917600 | 41900 | 41850 | 41950 | 41850 | 132 |
| 318 | 20240722 | 131500 | 7876387200 | 41850 | 41900 | 41900 | 41850 | 68 |
| 319 | 20240722 | 131400 | 7873538300 | 41850 | 41850 | 41950 | 41850 | 850 |
| 320 | 20240722 | 131300 | 7837941800 | 41850 | 41900 | 41900 | 41850 | 94 |
| 321 | 20240722 | 131200 | 7834007450 | 41900 | 41950 | 41950 | 41900 | 245 |
| 322 | 20240722 | 131100 | 7823736900 | 41900 | 41900 | 41900 | 41900 | 639 |
| 323 | 20240722 | 131000 | 7796962800 | 41900 | 41900 | 41900 | 41900 | 196 |
| 324 | 20240722 | 130900 | 7788750400 | 41900 | 41900 | 41900 | 41900 | 28 |
| 325 | 20240722 | 130800 | 7787577200 | 41900 | 41900 | 41950 | 41900 | 1066 |
| 326 | 20240722 | 130700 | 7742911650 | 41900 | 41950 | 41950 | 41900 | 151 |
| 327 | 20240722 | 130600 | 7736578250 | 41950 | 41950 | 41950 | 41950 | 74 |
| 328 | 20240722 | 130500 | 7733473950 | 41950 | 41950 | 41950 | 41950 | 129 |
| 329 | 20240722 | 130400 | 7728062400 | 41950 | 41950 | 41950 | 41950 | 132 |
| 330 | 20240722 | 130300 | 7722525000 | 41950 | 42000 | 42100 | 41950 | 102 |
| 331 | 20240722 | 130200 | 7718240800 | 42000 | 41950 | 42000 | 41850 | 258 |
| 332 | 20240722 | 130100 | 7707413950 | 41850 | 41950 | 42000 | 41850 | 1058 |
| 333 | 20240722 | 130000 | 7663107650 | 41850 | 41900 | 41950 | 41850 | 607 |
| 334 | 20240722 | 125900 | 7637665500 | 41900 | 41900 | 41950 | 41850 | 490 |
| 335 | 20240722 | 125800 | 7617142050 | 41900 | 41850 | 41950 | 41850 | 807 |
| 336 | 20240722 | 125700 | 7583343050 | 41850 | 41900 | 41900 | 41850 | 390 |
| 337 | 20240722 | 125600 | 7567021050 | 41900 | 41900 | 41900 | 41850 | 909 |
| 338 | 20240722 | 125500 | 7528936250 | 41950 | 41950 | 41950 | 41950 | 86 |
| 339 | 20240722 | 125400 | 7525328550 | 41950 | 41950 | 41950 | 41950 | 185 |
| 340 | 20240722 | 125300 | 7517567800 | 41950 | 41900 | 41950 | 41900 | 461 |
| 341 | 20240722 | 125200 | 7498233300 | 41950 | 41950 | 41950 | 41950 | 94 |
| 342 | 20240722 | 125100 | 7494290000 | 41950 | 41950 | 41950 | 41950 | 423 |
| 343 | 20240722 | 125000 | 7476545150 | 41950 | 42000 | 42000 | 41950 | 415 |
| 344 | 20240722 | 124900 | 7459132950 | 42000 | 42000 | 42000 | 42000 | 19 |
| 345 | 20240722 | 124800 | 7458334950 | 42000 | 41950 | 42000 | 41950 | 287 |
| 346 | 20240722 | 124700 | 7446281950 | 41950 | 41950 | 42000 | 41950 | 135 |
| 347 | 20240722 | 124600 | 7440616300 | 42000 | 42000 | 42000 | 42000 | 118 |
| 348 | 20240722 | 124500 | 7435660300 | 42000 | 42050 | 42050 | 42000 | 26 |
| 349 | 20240722 | 124400 | 7434568000 | 42000 | 42050 | 42050 | 42000 | 204 |
| 350 | 20240722 | 124300 | 7425993000 | 42050 | 42050 | 42050 | 42000 | 131 |
| 351 | 20240722 | 124200 | 7420487000 | 42000 | 42000 | 42000 | 42000 | 160 |
| 352 | 20240722 | 124100 | 7413767000 | 42000 | 42100 | 42100 | 42000 | 229 |
| 353 | 20240722 | 124000 | 7404140350 | 42050 | 42050 | 42100 | 42050 | 213 |
| 354 | 20240722 | 123900 | 7395181750 | 42000 | 42050 | 42050 | 42000 | 103 |
| 355 | 20240722 | 123800 | 7390854000 | 42000 | 41950 | 42000 | 41950 | 490 |
| 356 | 20240722 | 123700 | 7370278600 | 42000 | 41950 | 42000 | 41950 | 116 |
| 357 | 20240722 | 123600 | 7365412350 | 41950 | 42000 | 42000 | 41950 | 68 |
| 358 | 20240722 | 123500 | 7362559650 | 41950 | 41950 | 42000 | 41950 | 189 |
| 359 | 20240722 | 123400 | 7354630600 | 41950 | 41950 | 42000 | 41950 | 132 |
| 360 | 20240722 | 123300 | 7349092450 | 42000 | 42000 | 42000 | 41950 | 14 |
| 361 | 20240722 | 123200 | 7348504700 | 42000 | 42000 | 42000 | 42000 | 304 |
| 362 | 20240722 | 123100 | 7335736700 | 41950 | 41950 | 41950 | 41950 | 209 |
| 363 | 20240722 | 123000 | 7326969150 | 41950 | 41950 | 41950 | 41950 | 101 |
| 364 | 20240722 | 122900 | 7322732200 | 41950 | 41950 | 41950 | 41900 | 311 |
| 365 | 20240722 | 122800 | 7309686050 | 41950 | 41950 | 42000 | 41950 | 80 |
| 366 | 20240722 | 122700 | 7306329750 | 42050 | 42000 | 42050 | 42000 | 515 |
| 367 | 20240722 | 122600 | 7284696750 | 42000 | 42000 | 42050 | 42000 | 93 |
| 368 | 20240722 | 122500 | 7280790700 | 42000 | 42000 | 42050 | 42000 | 153 |
| 369 | 20240722 | 122400 | 7274363000 | 42000 | 42000 | 42000 | 42000 | 88 |
| 370 | 20240722 | 122300 | 7270667000 | 42050 | 42050 | 42100 | 42000 | 972 |
| 371 | 20240722 | 122200 | 7229819400 | 42050 | 42050 | 42050 | 42050 | 141 |
| 372 | 20240722 | 122100 | 7223890350 | 42050 | 42050 | 42100 | 42050 | 326 |
| 373 | 20240722 | 122000 | 7210181300 | 42050 | 42050 | 42100 | 42050 | 354 |
| 374 | 20240722 | 121900 | 7195295100 | 42100 | 42100 | 42100 | 42100 | 86 |
| 375 | 20240722 | 121800 | 7191674500 | 42100 | 42050 | 42100 | 42050 | 320 |
| 376 | 20240722 | 121700 | 7178204250 | 42050 | 42100 | 42100 | 42050 | 231 |
| 377 | 20240722 | 121600 | 7168479500 | 42100 | 42100 | 42150 | 42100 | 111 |
| 378 | 20240722 | 121500 | 7163802400 | 42100 | 42100 | 42100 | 42100 | 34 |
| 379 | 20240722 | 121400 | 7162371000 | 42100 | 42150 | 42150 | 42100 | 153 |
| 380 | 20240722 | 121300 | 7155923250 | 42150 | 42200 | 42200 | 42150 | 96 |
| 381 | 20240722 | 121200 | 7151876150 | 42150 | 42100 | 42150 | 42100 | 209 |
| 382 | 20240722 | 121100 | 7143068950 | 42100 | 42100 | 42100 | 42100 | 170 |
| 383 | 20240722 | 121000 | 7135911950 | 42100 | 42100 | 42150 | 42100 | 41 |
| 384 | 20240722 | 120900 | 7134185800 | 42100 | 42100 | 42150 | 42100 | 159 |
| 385 | 20240722 | 120800 | 7127490900 | 42150 | 42250 | 42250 | 42100 | 114 |
| 386 | 20240722 | 120700 | 7122682450 | 42250 | 42250 | 42250 | 42200 | 231 |
| 387 | 20240722 | 120600 | 7112923950 | 42200 | 42200 | 42250 | 42200 | 220 |
| 388 | 20240722 | 120500 | 7103630250 | 42250 | 42150 | 42250 | 42100 | 825 |
| 389 | 20240722 | 120400 | 7068835800 | 42150 | 42150 | 42150 | 42150 | 359 |
| 390 | 20240722 | 120300 | 7053703950 | 42150 | 42100 | 42150 | 42100 | 42 |
| 391 | 20240722 | 120200 | 7051934400 | 42100 | 42100 | 42150 | 42100 | 85 |
| 392 | 20240722 | 120100 | 7048355350 | 42100 | 42100 | 42150 | 42100 | 37 |
| 393 | 20240722 | 120000 | 7046797150 | 42100 | 42100 | 42150 | 42100 | 46 |
| 394 | 20240722 | 115900 | 7044860000 | 42150 | 42100 | 42150 | 42100 | 202 |
| 395 | 20240722 | 115800 | 7036353300 | 42100 | 42100 | 42150 | 42100 | 507 |
| 396 | 20240722 | 115700 | 7015006100 | 42100 | 42100 | 42150 | 42100 | 107 |
| 397 | 20240722 | 115600 | 7010499650 | 42150 | 42100 | 42150 | 42100 | 432 |
| 398 | 20240722 | 115500 | 6992298450 | 42150 | 42150 | 42200 | 42150 | 203 |
| 399 | 20240722 | 115400 | 6983740750 | 42200 | 42100 | 42200 | 42100 | 213 |
| 400 | 20240722 | 115300 | 6974765350 | 42150 | 42150 | 42150 | 42100 | 422 |
| 401 | 20240722 | 115200 | 6956982550 | 42150 | 42150 | 42150 | 42100 | 259 |
| 402 | 20240722 | 115100 | 6946070200 | 42150 | 42150 | 42150 | 42100 | 232 |
| 403 | 20240722 | 115000 | 6936294600 | 42150 | 42100 | 42150 | 42100 | 354 |
| 404 | 20240722 | 114900 | 6921382000 | 42100 | 42150 | 42150 | 42050 | 123 |
| 405 | 20240722 | 114800 | 6916203750 | 42200 | 42050 | 42200 | 42050 | 182 |
| 406 | 20240722 | 114700 | 6908536400 | 42050 | 42100 | 42100 | 42050 | 235 |
| 407 | 20240722 | 114600 | 6898649400 | 42150 | 42100 | 42150 | 42100 | 179 |
| 408 | 20240722 | 114500 | 6891108550 | 42100 | 42100 | 42100 | 42000 | 245 |
| 409 | 20240722 | 114400 | 6880810350 | 42100 | 42100 | 42100 | 42050 | 198 |
| 410 | 20240722 | 114300 | 6872480150 | 42100 | 42100 | 42100 | 42050 | 179 |
| 411 | 20240722 | 114200 | 6864950200 | 42100 | 42050 | 42150 | 42050 | 510 |
| 412 | 20240722 | 114100 | 6843481850 | 42050 | 42050 | 42050 | 42000 | 132 |
| 413 | 20240722 | 114000 | 6837937700 | 42000 | 42000 | 42050 | 41950 | 282 |
| 414 | 20240722 | 113900 | 6826091400 | 42000 | 42000 | 42000 | 42000 | 69 |
| 415 | 20240722 | 113800 | 6823193400 | 42000 | 42000 | 42050 | 42000 | 165 |
| 416 | 20240722 | 113700 | 6816262200 | 42000 | 42000 | 42000 | 42000 | 180 |
| 417 | 20240722 | 113600 | 6808702200 | 42000 | 41950 | 42000 | 41950 | 374 |
| 418 | 20240722 | 113500 | 6792994850 | 41950 | 41950 | 42000 | 41950 | 177 |
| 419 | 20240722 | 113400 | 6785569550 | 41950 | 41950 | 41950 | 41900 | 94 |
| 420 | 20240722 | 113300 | 6781630400 | 41950 | 41950 | 41950 | 41900 | 298 |
| 421 | 20240722 | 113200 | 6769141950 | 41950 | 41900 | 41950 | 41900 | 127 |
| 422 | 20240722 | 113100 | 6763820450 | 41900 | 41900 | 41950 | 41900 | 262 |
| 423 | 20240722 | 113000 | 6752839150 | 41900 | 41850 | 41900 | 41850 | 271 |
| 424 | 20240722 | 112900 | 6741488400 | 41850 | 41900 | 41900 | 41850 | 352 |
| 425 | 20240722 | 112800 | 6726740750 | 41900 | 41900 | 41900 | 41900 | 108 |
| 426 | 20240722 | 112700 | 6722215550 | 41900 | 41900 | 41900 | 41900 | 780 |
| 427 | 20240722 | 112600 | 6689533550 | 41900 | 41900 | 41900 | 41900 | 1731 |
| 428 | 20240722 | 112500 | 6617004650 | 41900 | 41950 | 42000 | 41900 | 463 |
| 429 | 20240722 | 112400 | 6597597200 | 42000 | 42000 | 42000 | 42000 | 138 |
| 430 | 20240722 | 112300 | 6591801200 | 42000 | 41950 | 42000 | 41900 | 914 |
| 431 | 20240722 | 112200 | 6553459300 | 41950 | 41950 | 42000 | 41950 | 219 |
| 432 | 20240722 | 112100 | 6544272200 | 41950 | 41950 | 42000 | 41950 | 127 |
| 433 | 20240722 | 112000 | 6538943650 | 41950 | 41950 | 42000 | 41950 | 247 |
| 434 | 20240722 | 111900 | 6528581950 | 41950 | 42050 | 42050 | 41950 | 968 |
| 435 | 20240722 | 111800 | 6487953550 | 42000 | 42000 | 42000 | 42000 | 260 |
| 436 | 20240722 | 111700 | 6477033550 | 42000 | 42000 | 42050 | 42000 | 189 |
| 437 | 20240722 | 111600 | 6469095500 | 42050 | 42100 | 42100 | 42050 | 160 |
| 438 | 20240722 | 111500 | 6462366000 | 42050 | 42000 | 42100 | 42000 | 395 |
| 439 | 20240722 | 111400 | 6445757700 | 42000 | 42000 | 42050 | 42000 | 302 |
| 440 | 20240722 | 111300 | 6433073600 | 42050 | 42050 | 42050 | 42000 | 150 |
| 441 | 20240722 | 111200 | 6426771750 | 42050 | 42000 | 42050 | 42000 | 368 |
| 442 | 20240722 | 111100 | 6411300000 | 42000 | 42000 | 42050 | 42000 | 1688 |
| 443 | 20240722 | 111000 | 6340398950 | 42000 | 42050 | 42050 | 42000 | 166 |
| 444 | 20240722 | 110900 | 6333424200 | 42050 | 42000 | 42050 | 42000 | 216 |
| 445 | 20240722 | 110800 | 6324346100 | 42050 | 42000 | 42050 | 42000 | 133 |
| 446 | 20240722 | 110700 | 6318759850 | 42000 | 42050 | 42050 | 42000 | 189 |
| 447 | 20240722 | 110600 | 6310818400 | 42050 | 42000 | 42050 | 42000 | 243 |
| 448 | 20240722 | 110500 | 6300605500 | 42050 | 42000 | 42050 | 42000 | 739 |
| 449 | 20240722 | 110400 | 6269561250 | 42000 | 42050 | 42050 | 42000 | 214 |
| 450 | 20240722 | 110300 | 6260573050 | 42000 | 42050 | 42100 | 42000 | 240 |
| 451 | 20240722 | 110200 | 6250481250 | 42050 | 42050 | 42100 | 42050 | 152 |
| 452 | 20240722 | 110100 | 6244088950 | 42100 | 42100 | 42200 | 42050 | 148 |
| 453 | 20240722 | 110000 | 6237851650 | 42050 | 42100 | 42150 | 42050 | 171 |
| 454 | 20240722 | 105900 | 6230652250 | 42150 | 42050 | 42150 | 42050 | 377 |
| 455 | 20240722 | 105800 | 6214783250 | 42050 | 42000 | 42050 | 42000 | 368 |
| 456 | 20240722 | 105700 | 6199309850 | 42000 | 42050 | 42050 | 42000 | 128 |
| 457 | 20240722 | 105600 | 6193932600 | 42050 | 42050 | 42050 | 42000 | 320 |
| 458 | 20240722 | 105500 | 6180477400 | 42050 | 42100 | 42100 | 42050 | 522 |
| 459 | 20240722 | 105400 | 6158520350 | 42050 | 42050 | 42100 | 42050 | 161 |
| 460 | 20240722 | 105300 | 6151747500 | 42050 | 42050 | 42100 | 42050 | 302 |
| 461 | 20240722 | 105200 | 6139037900 | 42100 | 42050 | 42100 | 42050 | 246 |
| 462 | 20240722 | 105100 | 6128690750 | 42050 | 42050 | 42100 | 42050 | 536 |
| 463 | 20240722 | 105000 | 6106151900 | 42050 | 42050 | 42100 | 42050 | 622 |
| 464 | 20240722 | 104900 | 6079996750 | 42050 | 42100 | 42100 | 42050 | 649 |
| 465 | 20240722 | 104800 | 6052689950 | 42100 | 42100 | 42100 | 42100 | 411 |
| 466 | 20240722 | 104700 | 6035386850 | 42100 | 42150 | 42200 | 42100 | 129 |
| 467 | 20240722 | 104600 | 6029947950 | 42100 | 42100 | 42150 | 42100 | 263 |
| 468 | 20240722 | 104500 | 6018874000 | 42100 | 42100 | 42150 | 42100 | 169 |
| 469 | 20240722 | 104400 | 6011756600 | 42100 | 42050 | 42100 | 42050 | 237 |
| 470 | 20240722 | 104300 | 6001781250 | 42050 | 42100 | 42150 | 42050 | 688 |
| 471 | 20240722 | 104200 | 5972818900 | 42100 | 42100 | 42100 | 42100 | 91 |
| 472 | 20240722 | 104100 | 5968987800 | 42150 | 42150 | 42150 | 42100 | 225 |
| 473 | 20240722 | 104000 | 5959505450 | 42150 | 42150 | 42200 | 42150 | 947 |
| 474 | 20240722 | 103900 | 5919587400 | 42150 | 42150 | 42200 | 42150 | 159 |
| 475 | 20240722 | 103800 | 5912884050 | 42150 | 42150 | 42200 | 42150 | 362 |
| 476 | 20240722 | 103700 | 5897625700 | 42150 | 42150 | 42200 | 42150 | 175 |
| 477 | 20240722 | 103600 | 5890248900 | 42150 | 42150 | 42200 | 42150 | 182 |
| 478 | 20240722 | 103500 | 5882577550 | 42150 | 42150 | 42200 | 42150 | 110 |
| 479 | 20240722 | 103400 | 5877940850 | 42150 | 42150 | 42150 | 42150 | 136 |
| 480 | 20240722 | 103300 | 5872208450 | 42150 | 42150 | 42150 | 42150 | 521 |
| 481 | 20240722 | 103200 | 5850248300 | 42150 | 42150 | 42150 | 42150 | 60 |
| 482 | 20240722 | 103100 | 5847719300 | 42150 | 42150 | 42550 | 42150 | 648 |
| 483 | 20240722 | 103000 | 5820275750 | 42150 | 42200 | 42200 | 42150 | 670 |
| 484 | 20240722 | 102900 | 5792024400 | 42200 | 42150 | 42200 | 42150 | 607 |
| 485 | 20240722 | 102800 | 5766434050 | 42200 | 42150 | 42200 | 42150 | 222 |
| 486 | 20240722 | 102700 | 5757073350 | 42150 | 42150 | 42200 | 42150 | 173 |
| 487 | 20240722 | 102600 | 5749775650 | 42150 | 42150 | 42200 | 42150 | 104 |
| 488 | 20240722 | 102500 | 5745391400 | 42200 | 42200 | 42200 | 42100 | 759 |
| 489 | 20240722 | 102400 | 5713400200 | 42150 | 42150 | 42150 | 42150 | 76 |
| 490 | 20240722 | 102300 | 5710196800 | 42150 | 42050 | 42250 | 42050 | 404 |
| 491 | 20240722 | 102200 | 5693164000 | 42100 | 42100 | 42100 | 42050 | 467 |
| 492 | 20240722 | 102100 | 5673518600 | 42100 | 42150 | 42150 | 42100 | 132 |
| 493 | 20240722 | 102000 | 5667961350 | 42150 | 42150 | 42200 | 42150 | 295 |
| 494 | 20240722 | 101900 | 5655526750 | 42150 | 42050 | 42200 | 42050 | 560 |
| 495 | 20240722 | 101800 | 5631939900 | 42050 | 42050 | 42100 | 42050 | 118 |
| 496 | 20240722 | 101700 | 5626974850 | 42100 | 42100 | 42100 | 42050 | 143 |
| 497 | 20240722 | 101600 | 5620960000 | 42100 | 42100 | 42150 | 42050 | 340 |
| 498 | 20240722 | 101500 | 5606647550 | 42100 | 42100 | 42150 | 42100 | 264 |
| 499 | 20240722 | 101400 | 5595528000 | 42150 | 42150 | 42150 | 42100 | 324 |
| 500 | 20240722 | 101300 | 5581873000 | 42150 | 42200 | 42250 | 42150 | 715 |
| 501 | 20240722 | 101200 | 5551708800 | 42250 | 42200 | 42250 | 42200 | 136 |
| 502 | 20240722 | 101100 | 5545968550 | 42150 | 42050 | 42200 | 42050 | 540 |
| 503 | 20240722 | 101000 | 5523240900 | 42050 | 42150 | 42150 | 42050 | 775 |
| 504 | 20240722 | 100900 | 5490623900 | 42150 | 42350 | 42400 | 42150 | 2551 |
| 505 | 20240722 | 100800 | 5382872600 | 42400 | 42350 | 42450 | 42300 | 248 |
| 506 | 20240722 | 100700 | 5372363850 | 42500 | 42300 | 42500 | 42250 | 737 |
| 507 | 20240722 | 100600 | 5341086450 | 42300 | 42400 | 42400 | 42200 | 995 |
| 508 | 20240722 | 100500 | 5299004950 | 42400 | 42350 | 42450 | 42350 | 430 |
| 509 | 20240722 | 100400 | 5280767350 | 42350 | 42300 | 42350 | 42300 | 500 |
| 510 | 20240722 | 100300 | 5259601550 | 42250 | 42250 | 42250 | 42150 | 845 |
| 511 | 20240722 | 100200 | 5223935900 | 42250 | 42300 | 42300 | 42200 | 726 |
| 512 | 20240722 | 100100 | 5193239800 | 42300 | 42200 | 42300 | 42200 | 1216 |
| 513 | 20240722 | 100000 | 5141849150 | 42250 | 42000 | 42250 | 41950 | 1224 |
| 514 | 20240722 | 095900 | 5090335100 | 42050 | 42050 | 42100 | 42000 | 416 |
| 515 | 20240722 | 095800 | 5072849950 | 42050 | 41900 | 42050 | 41900 | 518 |
| 516 | 20240722 | 095700 | 5051114700 | 41900 | 42000 | 42050 | 41900 | 1133 |
| 517 | 20240722 | 095600 | 5003541250 | 42000 | 42000 | 42050 | 41950 | 521 |
| 518 | 20240722 | 095500 | 4981653550 | 42000 | 41900 | 42050 | 41850 | 2813 |
| 519 | 20240722 | 095400 | 4863541700 | 41900 | 41850 | 41950 | 41850 | 905 |
| 520 | 20240722 | 095300 | 4825631300 | 41850 | 41900 | 41950 | 41800 | 755 |
| 521 | 20240722 | 095200 | 4794019600 | 41900 | 41900 | 41950 | 41850 | 1586 |
| 522 | 20240722 | 095100 | 4727574900 | 41900 | 41900 | 41950 | 41850 | 940 |
| 523 | 20240722 | 095000 | 4688187100 | 41850 | 41900 | 41950 | 41850 | 1369 |
| 524 | 20240722 | 094900 | 4630854600 | 41950 | 41800 | 41950 | 41800 | 1328 |
| 525 | 20240722 | 094800 | 4575257400 | 41850 | 41850 | 41850 | 41800 | 925 |
| 526 | 20240722 | 094700 | 4536562750 | 41850 | 41900 | 41950 | 41850 | 837 |
| 527 | 20240722 | 094600 | 4501507600 | 41900 | 41950 | 42000 | 41900 | 1149 |
| 528 | 20240722 | 094500 | 4453326150 | 41950 | 41850 | 41950 | 41750 | 755 |
| 529 | 20240722 | 094400 | 4421750400 | 41750 | 42000 | 42050 | 41750 | 2041 |
| 530 | 20240722 | 094300 | 4336209400 | 42050 | 42150 | 42150 | 42000 | 4805 |
| 531 | 20240722 | 094200 | 4134042650 | 42150 | 42250 | 42300 | 42150 | 1593 |
| 532 | 20240722 | 094100 | 4066820200 | 42250 | 42300 | 42350 | 42200 | 847 |
| 533 | 20240722 | 094000 | 4031021250 | 42350 | 42250 | 42350 | 42200 | 1989 |
| 534 | 20240722 | 093900 | 3946930550 | 42300 | 42200 | 42300 | 42150 | 1364 |
| 535 | 20240722 | 093800 | 3889342650 | 42200 | 42350 | 42400 | 42100 | 4595 |
| 536 | 20240722 | 093700 | 3695422600 | 42400 | 42600 | 42600 | 42350 | 2058 |
| 537 | 20240722 | 093600 | 3608123750 | 42600 | 42550 | 42600 | 42450 | 1564 |
| 538 | 20240722 | 093500 | 3541610950 | 42550 | 42550 | 42600 | 42200 | 5346 |
| 539 | 20240722 | 093400 | 3315005550 | 42600 | 43150 | 43150 | 42600 | 6666 |
| 540 | 20240722 | 093300 | 3029079600 | 43150 | 43450 | 43450 | 43150 | 1607 |
| 541 | 20240722 | 093200 | 2959496150 | 43450 | 43550 | 43550 | 43450 | 2256 |
| 542 | 20240722 | 093100 | 2861343750 | 43550 | 43600 | 43600 | 43550 | 1723 |
| 543 | 20240722 | 093000 | 2786303500 | 43550 | 43550 | 43650 | 43550 | 555 |
| 544 | 20240722 | 092900 | 2762118500 | 43550 | 43550 | 43600 | 43550 | 1680 |
| 545 | 20240722 | 092800 | 2688929300 | 43550 | 43550 | 43600 | 43500 | 3129 |
| 546 | 20240722 | 092700 | 2552779400 | 43550 | 43600 | 43600 | 43550 | 675 |
| 547 | 20240722 | 092600 | 2523368650 | 43600 | 43500 | 43600 | 43500 | 693 |
| 548 | 20240722 | 092500 | 2493187650 | 43500 | 43600 | 43700 | 43500 | 2486 |
| 549 | 20240722 | 092400 | 2384972600 | 43600 | 43750 | 43800 | 43600 | 3079 |
| 550 | 20240722 | 092300 | 2250458850 | 43800 | 43800 | 43900 | 43800 | 1919 |
| 551 | 20240722 | 092200 | 2166341050 | 43800 | 44100 | 44100 | 43800 | 2311 |
| 552 | 20240722 | 092100 | 2064697550 | 44100 | 44200 | 44200 | 44100 | 2028 |
| 553 | 20240722 | 092000 | 1975167050 | 44200 | 44200 | 44250 | 44100 | 1742 |
| 554 | 20240722 | 091900 | 1898233000 | 44250 | 44300 | 44350 | 44200 | 1870 |
| 555 | 20240722 | 091800 | 1815449200 | 44350 | 44300 | 44400 | 44250 | 1254 |
| 556 | 20240722 | 091700 | 1759886700 | 44350 | 44750 | 44750 | 44300 | 5743 |
| 557 | 20240722 | 091600 | 1504552000 | 44750 | 44800 | 44800 | 44600 | 1663 |
| 558 | 20240722 | 091500 | 1430211700 | 44800 | 44900 | 44900 | 44800 | 177 |
| 559 | 20240722 | 091400 | 1422276000 | 44900 | 45050 | 45150 | 44900 | 1194 |
| 560 | 20240722 | 091300 | 1368462250 | 45050 | 45050 | 45100 | 45000 | 207 |
| 561 | 20240722 | 091200 | 1359145100 | 45000 | 44900 | 45100 | 44900 | 1167 |
| 562 | 20240722 | 091100 | 1306633650 | 44900 | 44750 | 44900 | 44700 | 175 |
| 563 | 20240722 | 091000 | 1298795300 | 44700 | 44750 | 44850 | 44700 | 461 |
| 564 | 20240722 | 090900 | 1278166200 | 44750 | 44850 | 44950 | 44750 | 4578 |
| 565 | 20240722 | 090800 | 1073154050 | 44850 | 45000 | 45150 | 44750 | 1226 |
| 566 | 20240722 | 090700 | 1018110600 | 45000 | 45000 | 45250 | 44900 | 819 |
| 567 | 20240722 | 090600 | 981107650 | 45000 | 44950 | 45150 | 44700 | 1094 |
| 568 | 20240722 | 090500 | 931975700 | 44950 | 45100 | 45100 | 44700 | 641 |
| 569 | 20240722 | 090400 | 903196050 | 45100 | 44650 | 45100 | 44500 | 3974 |
| 570 | 20240722 | 090300 | 725587550 | 44650 | 44950 | 45000 | 44600 | 2086 |
| 571 | 20240722 | 090200 | 632308500 | 45000 | 45350 | 45350 | 44950 | 1985 |
| 572 | 20240722 | 090100 | 542888700 | 45350 | 44800 | 45500 | 44550 | 5362 |
| 573 | 20240722 | 090000 | 302309350 | 44700 | 45500 | 45800 | 44500 | 6682 |