32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240723 | 185200 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 1216 |
| 3 | 20240723 | 185100 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 4 | 20240723 | 185000 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 5 | 20240723 | 184900 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 6 | 20240723 | 184800 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 7 | 20240723 | 184700 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 8 | 20240723 | 184600 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 9 | 20240723 | 184500 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 10 | 20240723 | 184400 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 11 | 20240723 | 184300 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 12 | 20240723 | 184200 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 13 | 20240723 | 184100 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 14 | 20240723 | 184000 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 15 | 20240723 | 183900 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 16 | 20240723 | 183800 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 17 | 20240723 | 183700 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 18 | 20240723 | 183600 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 19 | 20240723 | 183500 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 20 | 20240723 | 183400 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 21 | 20240723 | 183300 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 22 | 20240723 | 183200 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 23 | 20240723 | 183100 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 24 | 20240723 | 183000 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 25 | 20240723 | 182900 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 26 | 20240723 | 182800 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 27 | 20240723 | 182700 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 28 | 20240723 | 182600 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 29 | 20240723 | 182500 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 30 | 20240723 | 182400 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 31 | 20240723 | 182300 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 32 | 20240723 | 182200 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 1216 |
| 33 | 20240723 | 182100 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 34 | 20240723 | 182000 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 35 | 20240723 | 181900 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 36 | 20240723 | 181800 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 37 | 20240723 | 181700 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 38 | 20240723 | 181600 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 39 | 20240723 | 181500 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 40 | 20240723 | 181400 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 41 | 20240723 | 181300 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 42 | 20240723 | 181200 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 43 | 20240723 | 181100 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 44 | 20240723 | 181000 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 45 | 20240723 | 180900 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 46 | 20240723 | 180800 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 47 | 20240723 | 180700 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 48 | 20240723 | 180600 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 49 | 20240723 | 180500 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 50 | 20240723 | 180400 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 51 | 20240723 | 180300 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 52 | 20240723 | 180200 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 53 | 20240723 | 180100 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 54 | 20240723 | 180000 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 55 | 20240723 | 175900 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 56 | 20240723 | 175800 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 57 | 20240723 | 175700 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 58 | 20240723 | 175600 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 59 | 20240723 | 175500 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 60 | 20240723 | 175400 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 61 | 20240723 | 175300 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 62 | 20240723 | 175200 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 1216 |
| 63 | 20240723 | 175100 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 64 | 20240723 | 175000 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 65 | 20240723 | 174900 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 66 | 20240723 | 174800 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 67 | 20240723 | 174700 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 68 | 20240723 | 174600 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 69 | 20240723 | 174500 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 70 | 20240723 | 174400 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 71 | 20240723 | 174300 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 72 | 20240723 | 174200 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 73 | 20240723 | 174100 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 74 | 20240723 | 174000 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 75 | 20240723 | 173900 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 76 | 20240723 | 173800 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 77 | 20240723 | 173700 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 78 | 20240723 | 173600 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 79 | 20240723 | 173500 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 80 | 20240723 | 173400 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 81 | 20240723 | 173300 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 82 | 20240723 | 173200 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 83 | 20240723 | 173100 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 84 | 20240723 | 173000 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 85 | 20240723 | 172900 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 86 | 20240723 | 172800 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 87 | 20240723 | 172700 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 88 | 20240723 | 172600 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 89 | 20240723 | 172500 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 90 | 20240723 | 172400 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 91 | 20240723 | 172300 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 92 | 20240723 | 172200 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 1216 |
| 93 | 20240723 | 172100 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 94 | 20240723 | 172000 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 95 | 20240723 | 171900 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 96 | 20240723 | 171800 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 97 | 20240723 | 171700 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 98 | 20240723 | 171600 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 99 | 20240723 | 171500 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 100 | 20240723 | 171400 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 101 | 20240723 | 171300 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 102 | 20240723 | 171200 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 103 | 20240723 | 171100 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 104 | 20240723 | 171000 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 105 | 20240723 | 170900 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 106 | 20240723 | 170800 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 107 | 20240723 | 170700 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 108 | 20240723 | 170600 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 109 | 20240723 | 170500 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 110 | 20240723 | 170400 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 111 | 20240723 | 170300 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 112 | 20240723 | 170200 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 113 | 20240723 | 170100 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 114 | 20240723 | 170000 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 115 | 20240723 | 165900 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 116 | 20240723 | 165800 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 117 | 20240723 | 165700 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 118 | 20240723 | 165600 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 119 | 20240723 | 165500 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 120 | 20240723 | 165400 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 121 | 20240723 | 165300 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 122 | 20240723 | 165200 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 1216 |
| 123 | 20240723 | 165100 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 124 | 20240723 | 165000 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 125 | 20240723 | 164900 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 126 | 20240723 | 164800 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 127 | 20240723 | 164700 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 128 | 20240723 | 164600 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 129 | 20240723 | 164500 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 130 | 20240723 | 164400 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 131 | 20240723 | 164300 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 132 | 20240723 | 164200 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 133 | 20240723 | 164100 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 134 | 20240723 | 164000 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 135 | 20240723 | 163900 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 136 | 20240723 | 163800 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 137 | 20240723 | 163700 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 138 | 20240723 | 163600 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 139 | 20240723 | 163500 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 140 | 20240723 | 163400 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 141 | 20240723 | 163300 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 142 | 20240723 | 163200 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 143 | 20240723 | 163100 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 144 | 20240723 | 163000 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 145 | 20240723 | 162900 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 146 | 20240723 | 162800 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 147 | 20240723 | 162700 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 148 | 20240723 | 162600 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 149 | 20240723 | 162500 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 150 | 20240723 | 162400 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 151 | 20240723 | 162300 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 152 | 20240723 | 162200 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 1216 |
| 153 | 20240723 | 162100 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 154 | 20240723 | 162000 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 155 | 20240723 | 161900 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 156 | 20240723 | 161800 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 157 | 20240723 | 161700 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 158 | 20240723 | 161600 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 159 | 20240723 | 161500 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 160 | 20240723 | 161400 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 161 | 20240723 | 161300 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 162 | 20240723 | 161200 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 163 | 20240723 | 161100 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 164 | 20240723 | 161000 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 165 | 20240723 | 160900 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 166 | 20240723 | 160800 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 167 | 20240723 | 160700 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 168 | 20240723 | 160600 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 169 | 20240723 | 160500 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 170 | 20240723 | 160400 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 171 | 20240723 | 160300 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 172 | 20240723 | 160200 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 173 | 20240723 | 160100 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 174 | 20240723 | 160000 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 175 | 20240723 | 155900 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 176 | 20240723 | 155800 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 177 | 20240723 | 155700 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 178 | 20240723 | 155600 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 179 | 20240723 | 155500 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 180 | 20240723 | 155400 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 181 | 20240723 | 155300 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 182 | 20240723 | 155200 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 1216 |
| 183 | 20240723 | 155100 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 184 | 20240723 | 155000 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 185 | 20240723 | 154900 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 186 | 20240723 | 154800 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 187 | 20240723 | 154700 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 188 | 20240723 | 154600 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 189 | 20240723 | 154500 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 190 | 20240723 | 154400 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 191 | 20240723 | 154300 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 192 | 20240723 | 154200 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 193 | 20240723 | 154100 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 194 | 20240723 | 154000 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 195 | 20240723 | 153900 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 196 | 20240723 | 153800 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 197 | 20240723 | 153700 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 198 | 20240723 | 153600 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 199 | 20240723 | 153500 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 200 | 20240723 | 153400 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 201 | 20240723 | 153300 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 202 | 20240723 | 153200 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 203 | 20240723 | 153100 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 0 |
| 204 | 20240723 | 153000 | 6285261850 | 32150 | 32150 | 32150 | 32150 | 1216 |
| 205 | 20240723 | 152900 | 6246167450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 206 | 20240723 | 152800 | 6246167450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 207 | 20240723 | 152700 | 6246167450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 208 | 20240723 | 152600 | 6246167450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 209 | 20240723 | 152500 | 6246167450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 210 | 20240723 | 152400 | 6246167450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 211 | 20240723 | 152300 | 6246167450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 212 | 20240723 | 152200 | 6246167450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 213 | 20240723 | 152100 | 6246167450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 214 | 20240723 | 152000 | 6246167450 | 31900 | 31900 | 31900 | 31900 | 0 |
| 215 | 20240723 | 151900 | 6246167450 | 31900 | 32000 | 32100 | 31900 | 354 |
| 216 | 20240723 | 151800 | 6234867150 | 32000 | 31950 | 32000 | 31850 | 1779 |
| 217 | 20240723 | 151700 | 6178113800 | 31950 | 32200 | 32200 | 31950 | 3924 |
| 218 | 20240723 | 151600 | 6052285300 | 32200 | 32200 | 32200 | 32150 | 189 |
| 219 | 20240723 | 151500 | 6046207650 | 32200 | 32200 | 32200 | 32150 | 74 |
| 220 | 20240723 | 151400 | 6043826350 | 32200 | 32150 | 32200 | 32150 | 47 |
| 221 | 20240723 | 151300 | 6042313700 | 32150 | 32150 | 32200 | 32100 | 360 |
| 222 | 20240723 | 151200 | 6030743450 | 32150 | 32300 | 32300 | 32150 | 2293 |
| 223 | 20240723 | 151100 | 5956893350 | 32300 | 32300 | 32300 | 32300 | 67 |
| 224 | 20240723 | 151000 | 5954729250 | 32250 | 32250 | 32300 | 32200 | 610 |
| 225 | 20240723 | 150900 | 5935069400 | 32250 | 32250 | 32250 | 32250 | 251 |
| 226 | 20240723 | 150800 | 5926974650 | 32300 | 32250 | 32300 | 32200 | 681 |
| 227 | 20240723 | 150700 | 5905031000 | 32250 | 32200 | 32250 | 32200 | 196 |
| 228 | 20240723 | 150600 | 5898714500 | 32100 | 32100 | 32250 | 32100 | 276 |
| 229 | 20240723 | 150500 | 5889836950 | 32200 | 32100 | 32200 | 32100 | 314 |
| 230 | 20240723 | 150400 | 5879745650 | 32150 | 32100 | 32150 | 32100 | 11 |
| 231 | 20240723 | 150300 | 5879392250 | 32050 | 32150 | 32150 | 32050 | 196 |
| 232 | 20240723 | 150200 | 5873104500 | 32100 | 32250 | 32250 | 32100 | 9 |
| 233 | 20240723 | 150100 | 5872814850 | 32300 | 32100 | 32350 | 32100 | 191 |
| 234 | 20240723 | 150000 | 5866666700 | 32100 | 32150 | 32150 | 32100 | 363 |
| 235 | 20240723 | 145900 | 5855014300 | 32200 | 32150 | 32200 | 32100 | 559 |
| 236 | 20240723 | 145800 | 5837054750 | 32150 | 32200 | 32200 | 32100 | 857 |
| 237 | 20240723 | 145700 | 5809497900 | 32200 | 32250 | 32250 | 32200 | 230 |
| 238 | 20240723 | 145600 | 5802091600 | 32200 | 32350 | 32350 | 32200 | 1531 |
| 239 | 20240723 | 145500 | 5752648800 | 32400 | 32400 | 32400 | 32400 | 2 |
| 240 | 20240723 | 145400 | 5752584000 | 32300 | 32350 | 32350 | 32300 | 50 |
| 241 | 20240723 | 145300 | 5750967500 | 32400 | 32300 | 32400 | 32300 | 117 |
| 242 | 20240723 | 145200 | 5747185650 | 32300 | 32300 | 32300 | 32300 | 371 |
| 243 | 20240723 | 145100 | 5735202350 | 32300 | 32350 | 32350 | 32300 | 449 |
| 244 | 20240723 | 145000 | 5720688600 | 32350 | 32350 | 32350 | 32350 | 12 |
| 245 | 20240723 | 144900 | 5720300400 | 32350 | 32300 | 32350 | 32300 | 111 |
| 246 | 20240723 | 144800 | 5716712550 | 32350 | 32350 | 32350 | 32300 | 173 |
| 247 | 20240723 | 144700 | 5711122850 | 32350 | 32350 | 32400 | 32350 | 23 |
| 248 | 20240723 | 144600 | 5710378750 | 32350 | 32400 | 32500 | 32350 | 270 |
| 249 | 20240723 | 144500 | 5701634200 | 32500 | 32450 | 32750 | 32400 | 907 |
| 250 | 20240723 | 144400 | 5672054800 | 32450 | 32400 | 32450 | 32300 | 1078 |
| 251 | 20240723 | 144300 | 5637181400 | 32450 | 32450 | 32450 | 32450 | 65 |
| 252 | 20240723 | 144200 | 5635072150 | 32400 | 32450 | 32450 | 32400 | 63 |
| 253 | 20240723 | 144100 | 5633028300 | 32450 | 32500 | 32600 | 32400 | 408 |
| 254 | 20240723 | 144000 | 5619782100 | 32500 | 32650 | 32650 | 32500 | 521 |
| 255 | 20240723 | 143900 | 5602814200 | 32650 | 32650 | 32650 | 32650 | 55 |
| 256 | 20240723 | 143800 | 5601018450 | 32650 | 32650 | 32650 | 32600 | 517 |
| 257 | 20240723 | 143700 | 5584138450 | 32750 | 32600 | 32750 | 32600 | 66 |
| 258 | 20240723 | 143600 | 5581981000 | 32600 | 32800 | 32800 | 32600 | 1164 |
| 259 | 20240723 | 143500 | 5543826450 | 32800 | 32650 | 32850 | 32600 | 998 |
| 260 | 20240723 | 143400 | 5511136850 | 32650 | 32400 | 32650 | 32400 | 806 |
| 261 | 20240723 | 143300 | 5484891750 | 32450 | 32500 | 32500 | 32450 | 710 |
| 262 | 20240723 | 143200 | 5461851350 | 32450 | 32450 | 32450 | 32450 | 75 |
| 263 | 20240723 | 143100 | 5459417600 | 32450 | 32450 | 32450 | 32450 | 55 |
| 264 | 20240723 | 143000 | 5457632850 | 32550 | 32500 | 32550 | 32500 | 34 |
| 265 | 20240723 | 142900 | 5456527500 | 32500 | 32350 | 32500 | 32350 | 124 |
| 266 | 20240723 | 142800 | 5452499400 | 32450 | 32300 | 32450 | 32300 | 219 |
| 267 | 20240723 | 142700 | 5445416400 | 32250 | 32350 | 32400 | 32250 | 202 |
| 268 | 20240723 | 142600 | 5438879150 | 32200 | 32300 | 32300 | 32200 | 626 |
| 269 | 20240723 | 142500 | 5418685800 | 32200 | 32250 | 32300 | 32200 | 124 |
| 270 | 20240723 | 142400 | 5414689150 | 32250 | 32250 | 32250 | 32250 | 2 |
| 271 | 20240723 | 142300 | 5414624650 | 32250 | 32250 | 32250 | 32250 | 234 |
| 272 | 20240723 | 142200 | 5407078150 | 32250 | 32200 | 32250 | 32200 | 180 |
| 273 | 20240723 | 142100 | 5401279350 | 32200 | 32250 | 32250 | 32200 | 268 |
| 274 | 20240723 | 142000 | 5392649600 | 32250 | 32450 | 32450 | 32250 | 1866 |
| 275 | 20240723 | 141900 | 5332296000 | 32450 | 32450 | 32500 | 32450 | 285 |
| 276 | 20240723 | 141800 | 5323045250 | 32450 | 32500 | 32500 | 32450 | 100 |
| 277 | 20240723 | 141700 | 5319795850 | 32500 | 32500 | 32550 | 32500 | 109 |
| 278 | 20240723 | 141600 | 5316252750 | 32500 | 32550 | 32550 | 32500 | 68 |
| 279 | 20240723 | 141500 | 5314040650 | 32550 | 32500 | 32550 | 32450 | 166 |
| 280 | 20240723 | 141400 | 5308648100 | 32550 | 32500 | 32550 | 32500 | 164 |
| 281 | 20240723 | 141300 | 5303312450 | 32500 | 32450 | 32500 | 32450 | 329 |
| 282 | 20240723 | 141200 | 5292625450 | 32500 | 32500 | 32500 | 32500 | 55 |
| 283 | 20240723 | 141100 | 5290837950 | 32500 | 32500 | 32500 | 32450 | 191 |
| 284 | 20240723 | 141000 | 5284632000 | 32500 | 32450 | 32500 | 32450 | 26 |
| 285 | 20240723 | 140900 | 5283787050 | 32500 | 32500 | 32550 | 32500 | 140 |
| 286 | 20240723 | 140800 | 5279236750 | 32500 | 32550 | 32550 | 32300 | 782 |
| 287 | 20240723 | 140700 | 5253886100 | 32500 | 32400 | 32500 | 32400 | 50 |
| 288 | 20240723 | 140600 | 5252262650 | 32400 | 32450 | 32500 | 32350 | 545 |
| 289 | 20240723 | 140500 | 5234607750 | 32400 | 32400 | 32400 | 32400 | 20 |
| 290 | 20240723 | 140400 | 5233959750 | 32400 | 32400 | 32450 | 32300 | 193 |
| 291 | 20240723 | 140300 | 5227713050 | 32350 | 32300 | 32350 | 32300 | 730 |
| 292 | 20240723 | 140200 | 5204119600 | 32300 | 32350 | 32400 | 32300 | 282 |
| 293 | 20240723 | 140100 | 5194999750 | 32350 | 32400 | 32400 | 32350 | 211 |
| 294 | 20240723 | 140000 | 5188167650 | 32350 | 32400 | 32400 | 32350 | 428 |
| 295 | 20240723 | 135900 | 5174308600 | 32400 | 32400 | 32500 | 32400 | 44 |
| 296 | 20240723 | 135800 | 5172882500 | 32500 | 32450 | 32500 | 32350 | 349 |
| 297 | 20240723 | 135700 | 5161571950 | 32450 | 32400 | 32450 | 32300 | 1116 |
| 298 | 20240723 | 135600 | 5125429800 | 32400 | 32700 | 32700 | 32400 | 1941 |
| 299 | 20240723 | 135500 | 5062271250 | 32700 | 32750 | 32750 | 32600 | 492 |
| 300 | 20240723 | 135400 | 5046186850 | 32750 | 32550 | 32750 | 32500 | 936 |
| 301 | 20240723 | 135300 | 5015722100 | 32550 | 32900 | 32950 | 32550 | 2623 |
| 302 | 20240723 | 135200 | 4929757100 | 32800 | 32950 | 32950 | 32800 | 1294 |
| 303 | 20240723 | 135100 | 4887227400 | 32950 | 32700 | 33000 | 32700 | 6007 |
| 304 | 20240723 | 135000 | 4689515350 | 32700 | 32550 | 32800 | 32550 | 2108 |
| 305 | 20240723 | 134900 | 4620588600 | 32550 | 32400 | 32550 | 32400 | 1462 |
| 306 | 20240723 | 134800 | 4573109500 | 32500 | 32450 | 32500 | 32400 | 411 |
| 307 | 20240723 | 134700 | 4559776900 | 32500 | 32250 | 32500 | 32250 | 1740 |
| 308 | 20240723 | 134600 | 4503293350 | 32300 | 32200 | 32350 | 32200 | 720 |
| 309 | 20240723 | 134500 | 4480049150 | 32200 | 32150 | 32250 | 32150 | 100 |
| 310 | 20240723 | 134400 | 4476830500 | 32200 | 32150 | 32200 | 32100 | 267 |
| 311 | 20240723 | 134300 | 4468237250 | 32150 | 32250 | 32250 | 32150 | 58 |
| 312 | 20240723 | 134200 | 4466370850 | 32200 | 32200 | 32200 | 32150 | 281 |
| 313 | 20240723 | 134100 | 4457322800 | 32200 | 32150 | 32200 | 32150 | 1148 |
| 314 | 20240723 | 134000 | 4420369900 | 32100 | 32100 | 32100 | 32100 | 60 |
| 315 | 20240723 | 133900 | 4418443900 | 32150 | 32100 | 32150 | 32050 | 328 |
| 316 | 20240723 | 133800 | 4407926450 | 32050 | 32000 | 32050 | 32000 | 114 |
| 317 | 20240723 | 133700 | 4404275050 | 32000 | 32000 | 32000 | 32000 | 77 |
| 318 | 20240723 | 133600 | 4401811050 | 32050 | 32050 | 32050 | 32050 | 76 |
| 319 | 20240723 | 133500 | 4399375250 | 32000 | 32100 | 32100 | 31950 | 488 |
| 320 | 20240723 | 133400 | 4383752400 | 32100 | 32100 | 32100 | 32050 | 493 |
| 321 | 20240723 | 133300 | 4367927150 | 32150 | 32150 | 32150 | 32100 | 377 |
| 322 | 20240723 | 133200 | 4355808100 | 32200 | 32050 | 32200 | 32050 | 1040 |
| 323 | 20240723 | 133100 | 4322383900 | 32050 | 32100 | 32100 | 32050 | 606 |
| 324 | 20240723 | 133000 | 4302951200 | 32050 | 32000 | 32050 | 32000 | 199 |
| 325 | 20240723 | 132900 | 4296577750 | 32000 | 31950 | 32000 | 31950 | 85 |
| 326 | 20240723 | 132800 | 4293858850 | 31950 | 31900 | 31950 | 31900 | 52 |
| 327 | 20240723 | 132700 | 4292198850 | 31850 | 31850 | 31850 | 31850 | 0 |
| 328 | 20240723 | 132600 | 4292198850 | 31850 | 31850 | 31900 | 31850 | 116 |
| 329 | 20240723 | 132500 | 4288504000 | 31850 | 31900 | 31900 | 31850 | 86 |
| 330 | 20240723 | 132400 | 4285762150 | 31950 | 31950 | 31950 | 31950 | 72 |
| 331 | 20240723 | 132300 | 4283461750 | 31900 | 31900 | 31900 | 31900 | 10 |
| 332 | 20240723 | 132200 | 4283142750 | 31900 | 31900 | 31900 | 31850 | 161 |
| 333 | 20240723 | 132100 | 4278009350 | 31900 | 31850 | 31900 | 31850 | 50 |
| 334 | 20240723 | 132000 | 4276415850 | 31900 | 31850 | 31900 | 31850 | 21 |
| 335 | 20240723 | 131900 | 4275746900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 336 | 20240723 | 131800 | 4275746900 | 31800 | 31800 | 31800 | 31800 | 0 |
| 337 | 20240723 | 131700 | 4275746900 | 31800 | 31900 | 31900 | 31800 | 303 |
| 338 | 20240723 | 131600 | 4266100300 | 31850 | 31950 | 31950 | 31850 | 253 |
| 339 | 20240723 | 131500 | 4258023500 | 32000 | 31900 | 32000 | 31900 | 460 |
| 340 | 20240723 | 131400 | 4243329100 | 31900 | 31850 | 31900 | 31850 | 151 |
| 341 | 20240723 | 131300 | 4238517200 | 31800 | 31800 | 31800 | 31800 | 2 |
| 342 | 20240723 | 131200 | 4238453600 | 31850 | 31800 | 31850 | 31800 | 2 |
| 343 | 20240723 | 131100 | 4238389950 | 31800 | 31800 | 31800 | 31800 | 9 |
| 344 | 20240723 | 131000 | 4238103750 | 31800 | 31800 | 31800 | 31800 | 94 |
| 345 | 20240723 | 130900 | 4235114550 | 31700 | 31800 | 31800 | 31700 | 5 |
| 346 | 20240723 | 130800 | 4234955950 | 31800 | 31800 | 31800 | 31800 | 6 |
| 347 | 20240723 | 130700 | 4234765150 | 31800 | 31800 | 31800 | 31800 | 1 |
| 348 | 20240723 | 130600 | 4234733350 | 31700 | 31700 | 31700 | 31700 | 60 |
| 349 | 20240723 | 130500 | 4232831350 | 31700 | 31700 | 31700 | 31700 | 15 |
| 350 | 20240723 | 130400 | 4232355850 | 31650 | 31650 | 31650 | 31650 | 0 |
| 351 | 20240723 | 130300 | 4232355850 | 31650 | 31650 | 31650 | 31650 | 80 |
| 352 | 20240723 | 130200 | 4229823850 | 31700 | 31850 | 31850 | 31700 | 648 |
| 353 | 20240723 | 130100 | 4209248950 | 31900 | 31800 | 31900 | 31800 | 11 |
| 354 | 20240723 | 130000 | 4208898150 | 31850 | 31900 | 31950 | 31850 | 197 |
| 355 | 20240723 | 125900 | 4202610000 | 31850 | 31850 | 31850 | 31850 | 92 |
| 356 | 20240723 | 125800 | 4199679800 | 31850 | 32050 | 32050 | 31850 | 312 |
| 357 | 20240723 | 125700 | 4189717900 | 32000 | 31800 | 32100 | 31750 | 3693 |
| 358 | 20240723 | 125600 | 4071876500 | 31800 | 31800 | 31800 | 31700 | 163 |
| 359 | 20240723 | 125500 | 4066699900 | 31850 | 31800 | 31850 | 31700 | 194 |
| 360 | 20240723 | 125400 | 4060527500 | 31800 | 31700 | 31800 | 31700 | 660 |
| 361 | 20240723 | 125300 | 4039572450 | 31700 | 31800 | 31850 | 31650 | 1216 |
| 362 | 20240723 | 125200 | 4000975750 | 31800 | 31700 | 31800 | 31700 | 480 |
| 363 | 20240723 | 125100 | 3985743750 | 31700 | 31650 | 31700 | 31650 | 293 |
| 364 | 20240723 | 125000 | 3976465100 | 31650 | 31550 | 31650 | 31550 | 303 |
| 365 | 20240723 | 124900 | 3966897350 | 31550 | 31500 | 31550 | 31500 | 164 |
| 366 | 20240723 | 124800 | 3961723650 | 31500 | 31500 | 31500 | 31500 | 42 |
| 367 | 20240723 | 124700 | 3960400650 | 31500 | 31500 | 31500 | 31500 | 45 |
| 368 | 20240723 | 124600 | 3958983150 | 31550 | 31400 | 31550 | 31400 | 600 |
| 369 | 20240723 | 124500 | 3940094350 | 31450 | 31350 | 31450 | 31350 | 189 |
| 370 | 20240723 | 124400 | 3934158900 | 31350 | 31350 | 31350 | 31350 | 95 |
| 371 | 20240723 | 124300 | 3931180650 | 31350 | 31350 | 31350 | 31350 | 130 |
| 372 | 20240723 | 124200 | 3927105150 | 31350 | 31350 | 31350 | 31350 | 84 |
| 373 | 20240723 | 124100 | 3924471750 | 31350 | 31300 | 31350 | 31300 | 58 |
| 374 | 20240723 | 124000 | 3922656250 | 31300 | 31300 | 31300 | 31300 | 4 |
| 375 | 20240723 | 123900 | 3922531050 | 31350 | 31350 | 31350 | 31350 | 1 |
| 376 | 20240723 | 123800 | 3922499700 | 31350 | 31350 | 31350 | 31350 | 0 |
| 377 | 20240723 | 123700 | 3922499700 | 31350 | 31300 | 31350 | 31300 | 364 |
| 378 | 20240723 | 123600 | 3911089050 | 31250 | 31250 | 31250 | 31250 | 121 |
| 379 | 20240723 | 123500 | 3907307800 | 31200 | 31200 | 31200 | 31200 | 6 |
| 380 | 20240723 | 123400 | 3907120600 | 31300 | 31150 | 31300 | 31150 | 19 |
| 381 | 20240723 | 123300 | 3906527850 | 31250 | 31150 | 31250 | 31150 | 46 |
| 382 | 20240723 | 123200 | 3905093200 | 31200 | 31400 | 31400 | 31200 | 646 |
| 383 | 20240723 | 123100 | 3884937800 | 31300 | 31350 | 31350 | 31300 | 55 |
| 384 | 20240723 | 123000 | 3883213750 | 31450 | 31450 | 31450 | 31450 | 5 |
| 385 | 20240723 | 122900 | 3883056500 | 31450 | 31400 | 31450 | 31400 | 603 |
| 386 | 20240723 | 122800 | 3864092200 | 31400 | 31350 | 31400 | 31350 | 303 |
| 387 | 20240723 | 122700 | 3854578800 | 31350 | 31200 | 31350 | 31150 | 377 |
| 388 | 20240723 | 122600 | 3842780400 | 31250 | 31150 | 31300 | 31150 | 124 |
| 389 | 20240723 | 122500 | 3838908250 | 31050 | 31050 | 31050 | 31050 | 9 |
| 390 | 20240723 | 122400 | 3838628800 | 31050 | 31100 | 31100 | 31050 | 392 |
| 391 | 20240723 | 122300 | 3826442150 | 31050 | 31050 | 31050 | 31050 | 111 |
| 392 | 20240723 | 122200 | 3822995600 | 30900 | 31000 | 31050 | 30850 | 439 |
| 393 | 20240723 | 122100 | 3809411350 | 31050 | 30900 | 31050 | 30900 | 407 |
| 394 | 20240723 | 122000 | 3796801250 | 30950 | 30950 | 30950 | 30900 | 86 |
| 395 | 20240723 | 121900 | 3794142100 | 30900 | 30900 | 30900 | 30900 | 52 |
| 396 | 20240723 | 121800 | 3792535300 | 30900 | 30950 | 30950 | 30900 | 81 |
| 397 | 20240723 | 121700 | 3790032000 | 31050 | 31050 | 31050 | 31050 | 19 |
| 398 | 20240723 | 121600 | 3789442050 | 31050 | 30950 | 31050 | 30900 | 724 |
| 399 | 20240723 | 121500 | 3767047900 | 31000 | 31000 | 31000 | 31000 | 191 |
| 400 | 20240723 | 121400 | 3761126900 | 31150 | 31050 | 31150 | 31000 | 975 |
| 401 | 20240723 | 121300 | 3730892600 | 31050 | 31050 | 31050 | 31050 | 4 |
| 402 | 20240723 | 121200 | 3730768400 | 31050 | 31050 | 31050 | 31050 | 1 |
| 403 | 20240723 | 121100 | 3730737350 | 31050 | 31200 | 31200 | 31050 | 17 |
| 404 | 20240723 | 121000 | 3730209350 | 31200 | 31100 | 31200 | 31100 | 189 |
| 405 | 20240723 | 120900 | 3724331350 | 31150 | 31200 | 31200 | 31150 | 81 |
| 406 | 20240723 | 120800 | 3721808100 | 31100 | 31200 | 31200 | 31100 | 176 |
| 407 | 20240723 | 120700 | 3716326250 | 31200 | 31200 | 31200 | 31200 | 11 |
| 408 | 20240723 | 120600 | 3715983050 | 31250 | 31100 | 31250 | 31100 | 15 |
| 409 | 20240723 | 120500 | 3715516000 | 31100 | 31100 | 31100 | 31100 | 73 |
| 410 | 20240723 | 120400 | 3713245700 | 31100 | 31100 | 31100 | 31100 | 30 |
| 411 | 20240723 | 120300 | 3712312700 | 31100 | 31150 | 31150 | 31100 | 129 |
| 412 | 20240723 | 120200 | 3708298600 | 31150 | 31350 | 31350 | 31150 | 741 |
| 413 | 20240723 | 120100 | 3685108650 | 31400 | 31400 | 31400 | 31400 | 55 |
| 414 | 20240723 | 120000 | 3683381650 | 31350 | 31400 | 31450 | 31350 | 95 |
| 415 | 20240723 | 115900 | 3680398700 | 31400 | 31400 | 31400 | 31400 | 11 |
| 416 | 20240723 | 115800 | 3680053300 | 31350 | 31450 | 31500 | 31350 | 220 |
| 417 | 20240723 | 115700 | 3673145450 | 31500 | 31500 | 31500 | 31500 | 2 |
| 418 | 20240723 | 115600 | 3673082450 | 31500 | 31500 | 31500 | 31500 | 2 |
| 419 | 20240723 | 115500 | 3673019450 | 31400 | 31500 | 31500 | 31400 | 321 |
| 420 | 20240723 | 115400 | 3662932300 | 31500 | 31450 | 31500 | 31450 | 2 |
| 421 | 20240723 | 115300 | 3662869350 | 31400 | 31450 | 31450 | 31400 | 140 |
| 422 | 20240723 | 115200 | 3658469350 | 31450 | 31450 | 31450 | 31450 | 70 |
| 423 | 20240723 | 115100 | 3656267850 | 31400 | 31400 | 31400 | 31400 | 0 |
| 424 | 20240723 | 115000 | 3656267850 | 31400 | 31400 | 31400 | 31400 | 80 |
| 425 | 20240723 | 114900 | 3653755850 | 31400 | 31400 | 31400 | 31400 | 2 |
| 426 | 20240723 | 114800 | 3653693050 | 31400 | 31450 | 31450 | 31400 | 75 |
| 427 | 20240723 | 114700 | 3651334550 | 31450 | 31500 | 31500 | 31450 | 149 |
| 428 | 20240723 | 114600 | 3646646050 | 31500 | 31550 | 31550 | 31500 | 27 |
| 429 | 20240723 | 114500 | 3645794300 | 31550 | 31350 | 31550 | 31350 | 890 |
| 430 | 20240723 | 114400 | 3617752350 | 31350 | 31350 | 31350 | 31350 | 22 |
| 431 | 20240723 | 114300 | 3617062650 | 31400 | 31400 | 31400 | 31400 | 20 |
| 432 | 20240723 | 114200 | 3616434650 | 31400 | 31400 | 31400 | 31400 | 134 |
| 433 | 20240723 | 114100 | 3612227050 | 31400 | 31300 | 31400 | 31300 | 241 |
| 434 | 20240723 | 114000 | 3604672750 | 31250 | 31300 | 31300 | 31250 | 149 |
| 435 | 20240723 | 113900 | 3600009100 | 31300 | 31300 | 31300 | 31300 | 7 |
| 436 | 20240723 | 113800 | 3599790000 | 31300 | 31300 | 31300 | 31300 | 51 |
| 437 | 20240723 | 113700 | 3598193700 | 31300 | 31300 | 31300 | 31300 | 0 |
| 438 | 20240723 | 113600 | 3598193700 | 31300 | 31250 | 31300 | 31200 | 232 |
| 439 | 20240723 | 113500 | 3590939000 | 31300 | 31300 | 31300 | 31300 | 50 |
| 440 | 20240723 | 113400 | 3589374000 | 31300 | 31300 | 31300 | 31300 | 4 |
| 441 | 20240723 | 113300 | 3589248800 | 31300 | 31300 | 31300 | 31300 | 14 |
| 442 | 20240723 | 113200 | 3588810600 | 31350 | 31300 | 31350 | 31300 | 3 |
| 443 | 20240723 | 113100 | 3588716600 | 31350 | 31300 | 31350 | 31200 | 201 |
| 444 | 20240723 | 113000 | 3582439850 | 31350 | 31250 | 31350 | 31250 | 370 |
| 445 | 20240723 | 112900 | 3570856050 | 31300 | 31250 | 31350 | 31250 | 22 |
| 446 | 20240723 | 112800 | 3570168250 | 31350 | 31350 | 31350 | 31250 | 114 |
| 447 | 20240723 | 112700 | 3566594450 | 31350 | 31250 | 31350 | 31250 | 26 |
| 448 | 20240723 | 112600 | 3565781250 | 31250 | 31350 | 31350 | 31250 | 219 |
| 449 | 20240723 | 112500 | 3558921000 | 31350 | 31250 | 31350 | 31250 | 107 |
| 450 | 20240723 | 112400 | 3555567050 | 31350 | 31350 | 31350 | 31200 | 88 |
| 451 | 20240723 | 112300 | 3552808750 | 31300 | 31250 | 31300 | 31200 | 378 |
| 452 | 20240723 | 112200 | 3540995750 | 31200 | 31300 | 31300 | 31200 | 94 |
| 453 | 20240723 | 112100 | 3538061700 | 31350 | 31300 | 31350 | 31250 | 66 |
| 454 | 20240723 | 112000 | 3535997200 | 31300 | 31300 | 31300 | 31300 | 0 |
| 455 | 20240723 | 111900 | 3535997200 | 31300 | 31300 | 31350 | 31300 | 4 |
| 456 | 20240723 | 111800 | 3535871950 | 31350 | 31300 | 31350 | 31300 | 54 |
| 457 | 20240723 | 111700 | 3534179850 | 31200 | 31350 | 31350 | 31200 | 116 |
| 458 | 20240723 | 111600 | 3530548450 | 31300 | 31200 | 31300 | 31200 | 263 |
| 459 | 20240723 | 111500 | 3522321550 | 31300 | 31300 | 31300 | 31300 | 10 |
| 460 | 20240723 | 111400 | 3522008550 | 31350 | 31350 | 31350 | 31350 | 0 |
| 461 | 20240723 | 111300 | 3522008550 | 31350 | 31350 | 31350 | 31350 | 0 |
| 462 | 20240723 | 111200 | 3522008550 | 31350 | 31150 | 31350 | 31150 | 60 |
| 463 | 20240723 | 111100 | 3520139350 | 31350 | 31350 | 31350 | 31150 | 52 |
| 464 | 20240723 | 111000 | 3518519050 | 31400 | 31150 | 31400 | 31100 | 426 |
| 465 | 20240723 | 110900 | 3505202100 | 31150 | 31250 | 31250 | 31150 | 301 |
| 466 | 20240723 | 110800 | 3495818400 | 31300 | 31300 | 31300 | 31300 | 50 |
| 467 | 20240723 | 110700 | 3494253400 | 31300 | 31300 | 31300 | 31300 | 3 |
| 468 | 20240723 | 110600 | 3494159500 | 31300 | 31300 | 31300 | 31200 | 97 |
| 469 | 20240723 | 110500 | 3491131000 | 31300 | 31350 | 31400 | 31300 | 91 |
| 470 | 20240723 | 110400 | 3488276350 | 31350 | 31500 | 31500 | 31350 | 147 |
| 471 | 20240723 | 110300 | 3483659600 | 31500 | 31000 | 31500 | 31000 | 4271 |
| 472 | 20240723 | 110200 | 3350105100 | 30900 | 31000 | 31000 | 30900 | 108 |
| 473 | 20240723 | 110100 | 3346767400 | 31000 | 30800 | 31000 | 30800 | 1082 |
| 474 | 20240723 | 110000 | 3313346900 | 30800 | 30900 | 30900 | 30800 | 124 |
| 475 | 20240723 | 105900 | 3309525300 | 30850 | 30850 | 30850 | 30850 | 58 |
| 476 | 20240723 | 105800 | 3307736000 | 30800 | 30800 | 30800 | 30800 | 15 |
| 477 | 20240723 | 105700 | 3307274000 | 30800 | 30950 | 31000 | 30800 | 159 |
| 478 | 20240723 | 105600 | 3302367550 | 30950 | 30950 | 30950 | 30950 | 5 |
| 479 | 20240723 | 105500 | 3302212800 | 30800 | 30950 | 30950 | 30800 | 655 |
| 480 | 20240723 | 105400 | 3281985200 | 31000 | 30950 | 31000 | 30950 | 194 |
| 481 | 20240723 | 105300 | 3275975900 | 30950 | 30950 | 30950 | 30950 | 0 |
| 482 | 20240723 | 105200 | 3275975900 | 30950 | 30950 | 30950 | 30950 | 2 |
| 483 | 20240723 | 105100 | 3275914000 | 31000 | 31050 | 31050 | 31000 | 255 |
| 484 | 20240723 | 105000 | 3268008750 | 31050 | 31050 | 31050 | 31000 | 95 |
| 485 | 20240723 | 104900 | 3265059250 | 31100 | 31050 | 31100 | 31050 | 116 |
| 486 | 20240723 | 104800 | 3261454300 | 31050 | 31000 | 31050 | 31000 | 142 |
| 487 | 20240723 | 104700 | 3257052050 | 31000 | 31000 | 31050 | 31000 | 594 |
| 488 | 20240723 | 104600 | 3238633800 | 30950 | 30900 | 31000 | 30900 | 121 |
| 489 | 20240723 | 104500 | 3234889300 | 30850 | 30800 | 30850 | 30750 | 613 |
| 490 | 20240723 | 104400 | 3216006850 | 30800 | 30800 | 30800 | 30800 | 200 |
| 491 | 20240723 | 104300 | 3209846850 | 30800 | 30850 | 30850 | 30800 | 197 |
| 492 | 20240723 | 104200 | 3203778750 | 30800 | 30850 | 30850 | 30800 | 82 |
| 493 | 20240723 | 104100 | 3201250050 | 30850 | 30950 | 30950 | 30850 | 348 |
| 494 | 20240723 | 104000 | 3190493400 | 30950 | 30900 | 30950 | 30900 | 34 |
| 495 | 20240723 | 103900 | 3189442250 | 30950 | 30950 | 30950 | 30950 | 53 |
| 496 | 20240723 | 103800 | 3187801900 | 31000 | 30950 | 31000 | 30950 | 492 |
| 497 | 20240723 | 103700 | 3172568050 | 30950 | 30750 | 30950 | 30750 | 1306 |
| 498 | 20240723 | 103600 | 3132255550 | 30750 | 30650 | 30750 | 30600 | 843 |
| 499 | 20240723 | 103500 | 3106438500 | 30600 | 30600 | 30600 | 30550 | 156 |
| 500 | 20240723 | 103400 | 3101665500 | 30600 | 30500 | 30600 | 30400 | 269 |
| 501 | 20240723 | 103300 | 3093475050 | 30450 | 30550 | 30550 | 30450 | 1364 |
| 502 | 20240723 | 103200 | 3051872600 | 30600 | 30750 | 30800 | 30550 | 2789 |
| 503 | 20240723 | 103100 | 2966351700 | 30750 | 30950 | 30950 | 30750 | 1193 |
| 504 | 20240723 | 103000 | 2929538200 | 30900 | 30950 | 30950 | 30900 | 41 |
| 505 | 20240723 | 102900 | 2928270000 | 31000 | 30900 | 31000 | 30900 | 166 |
| 506 | 20240723 | 102800 | 2923139500 | 30900 | 31100 | 31100 | 30900 | 1808 |
| 507 | 20240723 | 102700 | 2867161900 | 31050 | 31050 | 31050 | 31000 | 629 |
| 508 | 20240723 | 102600 | 2847651250 | 31100 | 31100 | 31100 | 31100 | 61 |
| 509 | 20240723 | 102500 | 2845754150 | 31050 | 31050 | 31050 | 31050 | 63 |
| 510 | 20240723 | 102400 | 2843798000 | 31000 | 31050 | 31050 | 31000 | 99 |
| 511 | 20240723 | 102300 | 2840726050 | 31000 | 31000 | 31000 | 31000 | 262 |
| 512 | 20240723 | 102200 | 2832604050 | 31050 | 31050 | 31100 | 31050 | 387 |
| 513 | 20240723 | 102100 | 2820587600 | 31050 | 31100 | 31100 | 31050 | 257 |
| 514 | 20240723 | 102000 | 2812595900 | 31200 | 31200 | 31200 | 31100 | 446 |
| 515 | 20240723 | 101900 | 2798692350 | 31250 | 31250 | 31250 | 31250 | 3 |
| 516 | 20240723 | 101800 | 2798598600 | 31250 | 31300 | 31300 | 31250 | 356 |
| 517 | 20240723 | 101700 | 2787473100 | 31250 | 31250 | 31250 | 31200 | 328 |
| 518 | 20240723 | 101600 | 2777224400 | 31300 | 31300 | 31300 | 31300 | 38 |
| 519 | 20240723 | 101500 | 2776035000 | 31300 | 31350 | 31350 | 31300 | 87 |
| 520 | 20240723 | 101400 | 2773311850 | 31300 | 31250 | 31300 | 31250 | 861 |
| 521 | 20240723 | 101300 | 2746390050 | 31250 | 31300 | 31300 | 31250 | 264 |
| 522 | 20240723 | 101200 | 2738128050 | 31250 | 31200 | 31250 | 31200 | 16 |
| 523 | 20240723 | 101100 | 2737628100 | 31200 | 31300 | 31300 | 31200 | 8 |
| 524 | 20240723 | 101000 | 2737378400 | 31300 | 31200 | 31300 | 31200 | 470 |
| 525 | 20240723 | 100900 | 2722689600 | 31200 | 31150 | 31250 | 31150 | 42 |
| 526 | 20240723 | 100800 | 2721380000 | 31150 | 31200 | 31200 | 31150 | 8 |
| 527 | 20240723 | 100700 | 2721130650 | 31200 | 31200 | 31200 | 31200 | 350 |
| 528 | 20240723 | 100600 | 2710210650 | 31200 | 31200 | 31200 | 31200 | 2 |
| 529 | 20240723 | 100500 | 2710148250 | 31000 | 31000 | 31200 | 31000 | 97 |
| 530 | 20240723 | 100400 | 2707140800 | 31050 | 31100 | 31100 | 31000 | 707 |
| 531 | 20240723 | 100300 | 2685196500 | 31100 | 31150 | 31150 | 31100 | 19 |
| 532 | 20240723 | 100200 | 2684605100 | 31200 | 31200 | 31200 | 31200 | 60 |
| 533 | 20240723 | 100100 | 2682733100 | 31200 | 31050 | 31200 | 31050 | 129 |
| 534 | 20240723 | 100000 | 2678713100 | 31050 | 31200 | 31200 | 31050 | 1356 |
| 535 | 20240723 | 095900 | 2636585050 | 31200 | 31100 | 31200 | 31100 | 18 |
| 536 | 20240723 | 095800 | 2636023700 | 31050 | 30950 | 31050 | 30950 | 1546 |
| 537 | 20240723 | 095700 | 2588169850 | 31000 | 31050 | 31050 | 31000 | 1509 |
| 538 | 20240723 | 095600 | 2541367550 | 31100 | 31150 | 31150 | 31100 | 263 |
| 539 | 20240723 | 095500 | 2533180750 | 31200 | 31200 | 31300 | 31200 | 360 |
| 540 | 20240723 | 095400 | 2521934350 | 31250 | 31250 | 31250 | 31150 | 21 |
| 541 | 20240723 | 095300 | 2521279000 | 31400 | 31200 | 31400 | 31200 | 500 |
| 542 | 20240723 | 095200 | 2505603850 | 31050 | 31200 | 31200 | 31050 | 108 |
| 543 | 20240723 | 095100 | 2502235650 | 31100 | 31200 | 31200 | 31000 | 159 |
| 544 | 20240723 | 095000 | 2497291100 | 31250 | 31400 | 31400 | 31200 | 89 |
| 545 | 20240723 | 094900 | 2494509950 | 31350 | 31350 | 31350 | 31350 | 204 |
| 546 | 20240723 | 094800 | 2488114550 | 31350 | 31000 | 31350 | 31000 | 1305 |
| 547 | 20240723 | 094700 | 2447395700 | 31000 | 31000 | 31050 | 31000 | 15 |
| 548 | 20240723 | 094600 | 2446930650 | 31000 | 31100 | 31100 | 31000 | 2 |
| 549 | 20240723 | 094500 | 2446868550 | 31000 | 31050 | 31050 | 31000 | 558 |
| 550 | 20240723 | 094400 | 2429558400 | 30950 | 31000 | 31000 | 30950 | 1135 |
| 551 | 20240723 | 094300 | 2394405050 | 30950 | 31000 | 31000 | 30950 | 863 |
| 552 | 20240723 | 094200 | 2367652100 | 31000 | 31100 | 31150 | 31000 | 482 |
| 553 | 20240723 | 094100 | 2352676500 | 31100 | 31100 | 31150 | 31100 | 258 |
| 554 | 20240723 | 094000 | 2344645200 | 31050 | 31000 | 31050 | 31000 | 156 |
| 555 | 20240723 | 093900 | 2339801550 | 31000 | 31000 | 31050 | 30950 | 244 |
| 556 | 20240723 | 093800 | 2332245000 | 31050 | 31000 | 31050 | 31000 | 169 |
| 557 | 20240723 | 093700 | 2327000200 | 31050 | 30950 | 31050 | 30950 | 1176 |
| 558 | 20240723 | 093600 | 2290602000 | 30950 | 30950 | 31050 | 30950 | 737 |
| 559 | 20240723 | 093500 | 2267786450 | 30950 | 30950 | 31000 | 30900 | 651 |
| 560 | 20240723 | 093400 | 2247649350 | 30900 | 31000 | 31000 | 30900 | 508 |
| 561 | 20240723 | 093300 | 2231928000 | 30950 | 30900 | 30950 | 30900 | 1439 |
| 562 | 20240723 | 093200 | 2187461400 | 30900 | 31100 | 31100 | 30900 | 491 |
| 563 | 20240723 | 093100 | 2172251200 | 31150 | 31150 | 31150 | 31000 | 119 |
| 564 | 20240723 | 093000 | 2168555350 | 31200 | 31250 | 31250 | 31100 | 298 |
| 565 | 20240723 | 092900 | 2159259850 | 31300 | 31350 | 31550 | 31300 | 685 |
| 566 | 20240723 | 092800 | 2137762500 | 31400 | 30950 | 31400 | 30850 | 7847 |
| 567 | 20240723 | 092700 | 1894720200 | 30950 | 30850 | 30950 | 30850 | 560 |
| 568 | 20240723 | 092600 | 1877392950 | 30850 | 30800 | 31000 | 30600 | 1548 |
| 569 | 20240723 | 092500 | 1829680150 | 30750 | 31250 | 31250 | 30750 | 3600 |
| 570 | 20240723 | 092400 | 1717934450 | 31250 | 31200 | 31300 | 31150 | 1058 |
| 571 | 20240723 | 092300 | 1684926550 | 31200 | 31550 | 31550 | 31200 | 2215 |
| 572 | 20240723 | 092200 | 1615345300 | 31550 | 31700 | 31700 | 31550 | 895 |
| 573 | 20240723 | 092100 | 1587054100 | 31700 | 31600 | 31700 | 31550 | 251 |
| 574 | 20240723 | 092000 | 1579110450 | 31600 | 31650 | 31750 | 31550 | 597 |
| 575 | 20240723 | 091900 | 1560215050 | 31650 | 31700 | 31700 | 31500 | 909 |
| 576 | 20240723 | 091800 | 1531528700 | 31550 | 32000 | 32000 | 31550 | 3914 |
| 577 | 20240723 | 091700 | 1407187000 | 32050 | 32150 | 32200 | 32050 | 754 |
| 578 | 20240723 | 091600 | 1382979600 | 32150 | 32350 | 32350 | 32150 | 792 |
| 579 | 20240723 | 091500 | 1357437550 | 32400 | 32400 | 32400 | 32250 | 548 |
| 580 | 20240723 | 091400 | 1339747800 | 32250 | 32400 | 32400 | 32200 | 524 |
| 581 | 20240723 | 091300 | 1322828100 | 32200 | 32350 | 32450 | 32150 | 1382 |
| 582 | 20240723 | 091200 | 1278241300 | 32250 | 32200 | 32350 | 32200 | 196 |
| 583 | 20240723 | 091100 | 1271925800 | 32350 | 32300 | 32350 | 32100 | 2574 |
| 584 | 20240723 | 091000 | 1188966900 | 32300 | 32300 | 32400 | 32250 | 1949 |
| 585 | 20240723 | 090900 | 1126011150 | 32300 | 32700 | 32750 | 32300 | 4796 |
| 586 | 20240723 | 090800 | 969996350 | 32600 | 32350 | 32750 | 32350 | 5311 |
| 587 | 20240723 | 090700 | 797198850 | 32350 | 32250 | 32350 | 32100 | 2761 |
| 588 | 20240723 | 090600 | 708226100 | 32250 | 32000 | 32300 | 32000 | 4548 |
| 589 | 20240723 | 090500 | 562082200 | 31950 | 31950 | 31950 | 31550 | 1771 |
| 590 | 20240723 | 090400 | 505725500 | 31950 | 32000 | 32200 | 31900 | 1835 |
| 591 | 20240723 | 090300 | 446946100 | 32000 | 31750 | 32000 | 31750 | 2482 |
| 592 | 20240723 | 090200 | 367748350 | 31750 | 31800 | 31850 | 31600 | 951 |
| 593 | 20240723 | 090100 | 337524900 | 31800 | 31600 | 31900 | 31500 | 2331 |
| 594 | 20240723 | 090000 | 263756000 | 31800 | 31700 | 31950 | 31600 | 8312 |