34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 191800 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 37885 |
| 3 | 20240722 | 191700 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 4 | 20240722 | 191600 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 5 | 20240722 | 191500 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 6 | 20240722 | 191400 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 7 | 20240722 | 191300 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 8 | 20240722 | 191200 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 9 | 20240722 | 191100 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 10 | 20240722 | 191000 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 11 | 20240722 | 190900 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 12 | 20240722 | 190800 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 13 | 20240722 | 190700 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 14 | 20240722 | 190600 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 15 | 20240722 | 190500 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 16 | 20240722 | 190400 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 17 | 20240722 | 190300 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 18 | 20240722 | 190200 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 19 | 20240722 | 190100 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 20 | 20240722 | 190000 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 21 | 20240722 | 185900 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 22 | 20240722 | 185800 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 23 | 20240722 | 185700 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 24 | 20240722 | 185600 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 25 | 20240722 | 185500 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 26 | 20240722 | 185400 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 27 | 20240722 | 185300 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 28 | 20240722 | 185200 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 29 | 20240722 | 185100 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 30 | 20240722 | 185000 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 31 | 20240722 | 184900 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 32 | 20240722 | 184800 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 37885 |
| 33 | 20240722 | 184700 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 34 | 20240722 | 184600 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 35 | 20240722 | 184500 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 36 | 20240722 | 184400 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 37 | 20240722 | 184300 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 38 | 20240722 | 184200 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 39 | 20240722 | 184100 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 40 | 20240722 | 184000 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 41 | 20240722 | 183900 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 42 | 20240722 | 183800 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 43 | 20240722 | 183700 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 44 | 20240722 | 183600 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 45 | 20240722 | 183500 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 46 | 20240722 | 183400 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 47 | 20240722 | 183300 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 48 | 20240722 | 183200 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 49 | 20240722 | 183100 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 50 | 20240722 | 183000 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 51 | 20240722 | 182900 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 52 | 20240722 | 182800 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 53 | 20240722 | 182700 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 54 | 20240722 | 182600 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 55 | 20240722 | 182500 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 56 | 20240722 | 182400 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 57 | 20240722 | 182300 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 58 | 20240722 | 182200 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 59 | 20240722 | 182100 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 60 | 20240722 | 182000 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 61 | 20240722 | 181900 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 62 | 20240722 | 181800 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 37885 |
| 63 | 20240722 | 181700 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 64 | 20240722 | 181600 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 65 | 20240722 | 181500 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 66 | 20240722 | 181400 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 67 | 20240722 | 181300 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 68 | 20240722 | 181200 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 69 | 20240722 | 181100 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 70 | 20240722 | 181000 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 71 | 20240722 | 180900 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 72 | 20240722 | 180800 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 73 | 20240722 | 180700 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 74 | 20240722 | 180600 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 75 | 20240722 | 180500 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 76 | 20240722 | 180400 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 77 | 20240722 | 180300 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 78 | 20240722 | 180200 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 79 | 20240722 | 180100 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 80 | 20240722 | 180000 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 81 | 20240722 | 175900 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 82 | 20240722 | 175800 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 83 | 20240722 | 175700 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 84 | 20240722 | 175600 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 85 | 20240722 | 175500 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 86 | 20240722 | 175400 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 87 | 20240722 | 175300 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 88 | 20240722 | 175200 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 89 | 20240722 | 175100 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 90 | 20240722 | 175000 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 91 | 20240722 | 174900 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 92 | 20240722 | 174800 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 37885 |
| 93 | 20240722 | 174700 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 94 | 20240722 | 174600 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 95 | 20240722 | 174500 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 96 | 20240722 | 174400 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 97 | 20240722 | 174300 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 98 | 20240722 | 174200 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 99 | 20240722 | 174100 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 100 | 20240722 | 174000 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 101 | 20240722 | 173900 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 102 | 20240722 | 173800 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 103 | 20240722 | 173700 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 104 | 20240722 | 173600 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 105 | 20240722 | 173500 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 106 | 20240722 | 173400 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 107 | 20240722 | 173300 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 108 | 20240722 | 173200 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 109 | 20240722 | 173100 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 110 | 20240722 | 173000 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 111 | 20240722 | 172900 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 112 | 20240722 | 172800 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 113 | 20240722 | 172700 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 114 | 20240722 | 172600 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 115 | 20240722 | 172500 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 116 | 20240722 | 172400 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 117 | 20240722 | 172300 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 118 | 20240722 | 172200 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 119 | 20240722 | 172100 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 120 | 20240722 | 172000 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 121 | 20240722 | 171900 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 122 | 20240722 | 171800 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 37885 |
| 123 | 20240722 | 171700 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 124 | 20240722 | 171600 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 125 | 20240722 | 171500 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 126 | 20240722 | 171400 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 127 | 20240722 | 171300 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 128 | 20240722 | 171200 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 129 | 20240722 | 171100 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 130 | 20240722 | 171000 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 131 | 20240722 | 170900 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 132 | 20240722 | 170800 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 133 | 20240722 | 170700 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 134 | 20240722 | 170600 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 135 | 20240722 | 170500 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 136 | 20240722 | 170400 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 137 | 20240722 | 170300 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 138 | 20240722 | 170200 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 139 | 20240722 | 170100 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 140 | 20240722 | 170000 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 141 | 20240722 | 165900 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 142 | 20240722 | 165800 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 143 | 20240722 | 165700 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 144 | 20240722 | 165600 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 145 | 20240722 | 165500 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 146 | 20240722 | 165400 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 147 | 20240722 | 165300 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 148 | 20240722 | 165200 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 149 | 20240722 | 165100 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 150 | 20240722 | 165000 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 151 | 20240722 | 164900 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 152 | 20240722 | 164800 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 37885 |
| 153 | 20240722 | 164700 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 154 | 20240722 | 164600 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 155 | 20240722 | 164500 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 156 | 20240722 | 164400 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 157 | 20240722 | 164300 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 158 | 20240722 | 164200 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 159 | 20240722 | 164100 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 160 | 20240722 | 164000 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 161 | 20240722 | 163900 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 162 | 20240722 | 163800 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 163 | 20240722 | 163700 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 164 | 20240722 | 163600 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 165 | 20240722 | 163500 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 166 | 20240722 | 163400 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 167 | 20240722 | 163300 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 168 | 20240722 | 163200 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 169 | 20240722 | 163100 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 170 | 20240722 | 163000 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 171 | 20240722 | 162900 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 172 | 20240722 | 162800 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 173 | 20240722 | 162700 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 174 | 20240722 | 162600 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 175 | 20240722 | 162500 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 176 | 20240722 | 162400 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 177 | 20240722 | 162300 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 178 | 20240722 | 162200 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 179 | 20240722 | 162100 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 180 | 20240722 | 162000 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 181 | 20240722 | 161900 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 182 | 20240722 | 161800 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 37885 |
| 183 | 20240722 | 161700 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 184 | 20240722 | 161600 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 185 | 20240722 | 161500 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 186 | 20240722 | 161400 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 187 | 20240722 | 161300 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 188 | 20240722 | 161200 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 189 | 20240722 | 161100 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 190 | 20240722 | 161000 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 191 | 20240722 | 160900 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 192 | 20240722 | 160800 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 193 | 20240722 | 160700 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 194 | 20240722 | 160600 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 195 | 20240722 | 160500 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 196 | 20240722 | 160400 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 197 | 20240722 | 160300 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 198 | 20240722 | 160200 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 199 | 20240722 | 160100 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 200 | 20240722 | 160000 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 201 | 20240722 | 155900 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 202 | 20240722 | 155800 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 203 | 20240722 | 155700 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 204 | 20240722 | 155600 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 205 | 20240722 | 155500 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 206 | 20240722 | 155400 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 207 | 20240722 | 155300 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 208 | 20240722 | 155200 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 209 | 20240722 | 155100 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 210 | 20240722 | 155000 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 211 | 20240722 | 154900 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 212 | 20240722 | 154800 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 37885 |
| 213 | 20240722 | 154700 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 214 | 20240722 | 154600 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 215 | 20240722 | 154500 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 216 | 20240722 | 154400 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 217 | 20240722 | 154300 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 218 | 20240722 | 154200 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 219 | 20240722 | 154100 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 220 | 20240722 | 154000 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 221 | 20240722 | 153900 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 222 | 20240722 | 153800 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 223 | 20240722 | 153700 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 224 | 20240722 | 153600 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 225 | 20240722 | 153500 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 226 | 20240722 | 153400 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 227 | 20240722 | 153300 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 228 | 20240722 | 153200 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 229 | 20240722 | 153100 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 0 |
| 230 | 20240722 | 153000 | 57630129750 | 40900 | 40900 | 40900 | 40900 | 37885 |
| 231 | 20240722 | 152900 | 56080633250 | 40900 | 40900 | 40900 | 40900 | 0 |
| 232 | 20240722 | 152800 | 56080633250 | 40900 | 40900 | 40900 | 40900 | 0 |
| 233 | 20240722 | 152700 | 56080633250 | 40900 | 40900 | 40900 | 40900 | 0 |
| 234 | 20240722 | 152600 | 56080633250 | 40900 | 40900 | 40900 | 40900 | 0 |
| 235 | 20240722 | 152500 | 56080633250 | 40900 | 40900 | 40900 | 40900 | 0 |
| 236 | 20240722 | 152400 | 56080633250 | 40900 | 40900 | 40900 | 40900 | 0 |
| 237 | 20240722 | 152300 | 56080633250 | 40900 | 40900 | 40900 | 40900 | 0 |
| 238 | 20240722 | 152200 | 56080633250 | 40900 | 40900 | 40900 | 40900 | 0 |
| 239 | 20240722 | 152100 | 56080633250 | 40900 | 40900 | 40900 | 40900 | 0 |
| 240 | 20240722 | 152000 | 56080633250 | 40900 | 40900 | 40900 | 40900 | 0 |
| 241 | 20240722 | 151900 | 56080633250 | 40900 | 41000 | 41000 | 40800 | 16072 |
| 242 | 20240722 | 151800 | 55423357300 | 41000 | 40950 | 41000 | 40900 | 2919 |
| 243 | 20240722 | 151700 | 55303834150 | 40950 | 40900 | 40950 | 40900 | 2516 |
| 244 | 20240722 | 151600 | 55200917750 | 40950 | 41000 | 41050 | 40950 | 5930 |
| 245 | 20240722 | 151500 | 54957919250 | 41000 | 41100 | 41100 | 41000 | 3753 |
| 246 | 20240722 | 151400 | 54803849200 | 41100 | 41050 | 41100 | 41000 | 3604 |
| 247 | 20240722 | 151300 | 54655980300 | 41050 | 40950 | 41100 | 40950 | 7462 |
| 248 | 20240722 | 151200 | 54350032700 | 41000 | 40900 | 41000 | 40900 | 5133 |
| 249 | 20240722 | 151100 | 54139934200 | 40900 | 40900 | 40950 | 40900 | 1774 |
| 250 | 20240722 | 151000 | 54067366700 | 40900 | 41000 | 41000 | 40900 | 4108 |
| 251 | 20240722 | 150900 | 53899161400 | 41000 | 41000 | 41000 | 40950 | 2125 |
| 252 | 20240722 | 150800 | 53812069300 | 41000 | 41000 | 41050 | 41000 | 2469 |
| 253 | 20240722 | 150700 | 53710772400 | 41000 | 40950 | 41000 | 40900 | 5462 |
| 254 | 20240722 | 150600 | 53486959450 | 40950 | 40950 | 41000 | 40900 | 3031 |
| 255 | 20240722 | 150500 | 53362810900 | 40950 | 41000 | 41050 | 40950 | 4123 |
| 256 | 20240722 | 150400 | 53193881950 | 41000 | 41050 | 41100 | 41000 | 5197 |
| 257 | 20240722 | 150300 | 52980682450 | 41100 | 41050 | 41100 | 41000 | 3393 |
| 258 | 20240722 | 150200 | 52841422650 | 41050 | 41100 | 41100 | 41050 | 1936 |
| 259 | 20240722 | 150100 | 52761882850 | 41100 | 41100 | 41150 | 41100 | 1527 |
| 260 | 20240722 | 150000 | 52699121350 | 41100 | 41150 | 41150 | 41100 | 1710 |
| 261 | 20240722 | 145900 | 52628838150 | 41100 | 41100 | 41200 | 41100 | 2573 |
| 262 | 20240722 | 145800 | 52523002650 | 41100 | 41150 | 41150 | 41100 | 1057 |
| 263 | 20240722 | 145700 | 52479549500 | 41150 | 41150 | 41200 | 41150 | 2180 |
| 264 | 20240722 | 145600 | 52389838550 | 41200 | 41200 | 41200 | 41150 | 2031 |
| 265 | 20240722 | 145500 | 52306191500 | 41200 | 41200 | 41300 | 41200 | 736 |
| 266 | 20240722 | 145400 | 52275832200 | 41250 | 41250 | 41300 | 41200 | 1497 |
| 267 | 20240722 | 145300 | 52214080500 | 41300 | 41250 | 41300 | 41250 | 1546 |
| 268 | 20240722 | 145200 | 52150276150 | 41250 | 41350 | 41350 | 41250 | 1619 |
| 269 | 20240722 | 145100 | 52083396500 | 41350 | 41300 | 41350 | 41250 | 2667 |
| 270 | 20240722 | 145000 | 51973272100 | 41300 | 41350 | 41350 | 41250 | 1196 |
| 271 | 20240722 | 144900 | 51923875750 | 41350 | 41350 | 41350 | 41300 | 1741 |
| 272 | 20240722 | 144800 | 51851904150 | 41300 | 41200 | 41300 | 41150 | 13463 |
| 273 | 20240722 | 144700 | 51297145600 | 41150 | 41250 | 41250 | 41150 | 1256 |
| 274 | 20240722 | 144600 | 51245427250 | 41200 | 41200 | 41250 | 41200 | 957 |
| 275 | 20240722 | 144500 | 51205998400 | 41250 | 41150 | 41250 | 41150 | 3547 |
| 276 | 20240722 | 144400 | 51059978800 | 41200 | 41250 | 41250 | 41150 | 294 |
| 277 | 20240722 | 144300 | 51047876200 | 41200 | 41150 | 41250 | 41150 | 1766 |
| 278 | 20240722 | 144200 | 50975117800 | 41150 | 41200 | 41200 | 41100 | 2634 |
| 279 | 20240722 | 144100 | 50866742500 | 41150 | 41250 | 41250 | 41150 | 1215 |
| 280 | 20240722 | 144000 | 50816684750 | 41250 | 41200 | 41250 | 41200 | 1430 |
| 281 | 20240722 | 143900 | 50757760550 | 41200 | 41250 | 41250 | 41150 | 1150 |
| 282 | 20240722 | 143800 | 50710379400 | 41200 | 41200 | 41250 | 41200 | 1001 |
| 283 | 20240722 | 143700 | 50669110450 | 41200 | 41200 | 41250 | 41200 | 783 |
| 284 | 20240722 | 143600 | 50636843300 | 41250 | 41350 | 41350 | 41150 | 16833 |
| 285 | 20240722 | 143500 | 49941630550 | 41300 | 41350 | 41400 | 41300 | 3473 |
| 286 | 20240722 | 143400 | 49798033700 | 41350 | 41150 | 41350 | 41150 | 8660 |
| 287 | 20240722 | 143300 | 49440329150 | 41150 | 41150 | 41200 | 41000 | 21998 |
| 288 | 20240722 | 143200 | 48537823500 | 41150 | 41200 | 41250 | 41100 | 17160 |
| 289 | 20240722 | 143100 | 47830866050 | 41200 | 41000 | 41250 | 41000 | 6760 |
| 290 | 20240722 | 143000 | 47552637200 | 41000 | 41050 | 41050 | 40900 | 23286 |
| 291 | 20240722 | 142900 | 46598981850 | 41000 | 40950 | 41050 | 40950 | 1657 |
| 292 | 20240722 | 142800 | 46530993500 | 41000 | 41000 | 41000 | 40950 | 424 |
| 293 | 20240722 | 142700 | 46513626400 | 40950 | 40950 | 41000 | 40950 | 627 |
| 294 | 20240722 | 142600 | 46487928000 | 40950 | 40950 | 41000 | 40950 | 232 |
| 295 | 20240722 | 142500 | 46478420500 | 40950 | 41000 | 41000 | 40950 | 855 |
| 296 | 20240722 | 142400 | 46443377100 | 41000 | 40950 | 41000 | 40950 | 503 |
| 297 | 20240722 | 142300 | 46422767650 | 40950 | 40950 | 41000 | 40950 | 1383 |
| 298 | 20240722 | 142200 | 46366132650 | 40950 | 40950 | 41000 | 40950 | 553 |
| 299 | 20240722 | 142100 | 46343485450 | 40950 | 40950 | 41000 | 40950 | 642 |
| 300 | 20240722 | 142000 | 46317191300 | 40950 | 41000 | 41050 | 40950 | 1541 |
| 301 | 20240722 | 141900 | 46253988100 | 41050 | 41000 | 41050 | 41000 | 1289 |
| 302 | 20240722 | 141800 | 46201106250 | 41000 | 40900 | 41000 | 40900 | 2896 |
| 303 | 20240722 | 141700 | 46082480000 | 40950 | 40950 | 40950 | 40850 | 2144 |
| 304 | 20240722 | 141600 | 45994790050 | 40950 | 40900 | 40950 | 40900 | 422 |
| 305 | 20240722 | 141500 | 45977528650 | 40950 | 40900 | 40950 | 40900 | 260 |
| 306 | 20240722 | 141400 | 45966889450 | 40950 | 40950 | 40950 | 40900 | 459 |
| 307 | 20240722 | 141300 | 45948111350 | 40950 | 41000 | 41000 | 40950 | 2171 |
| 308 | 20240722 | 141200 | 45859207500 | 41000 | 40950 | 41000 | 40950 | 689 |
| 309 | 20240722 | 141100 | 45830964550 | 40950 | 41000 | 41000 | 40950 | 741 |
| 310 | 20240722 | 141000 | 45800609350 | 41000 | 41000 | 41050 | 40950 | 1896 |
| 311 | 20240722 | 140900 | 45722901000 | 41000 | 41000 | 41050 | 41000 | 608 |
| 312 | 20240722 | 140800 | 45697960250 | 41000 | 41000 | 41050 | 41000 | 1178 |
| 313 | 20240722 | 140700 | 45649627900 | 41000 | 41000 | 41050 | 40950 | 1627 |
| 314 | 20240722 | 140600 | 45582920200 | 41000 | 40950 | 41050 | 40950 | 835 |
| 315 | 20240722 | 140500 | 45548695100 | 40950 | 41000 | 41050 | 40950 | 278 |
| 316 | 20240722 | 140400 | 45537298850 | 41000 | 41000 | 41050 | 40950 | 986 |
| 317 | 20240722 | 140300 | 45496894950 | 41050 | 40900 | 41050 | 40900 | 2825 |
| 318 | 20240722 | 140200 | 45381104350 | 40900 | 40950 | 41000 | 40900 | 1672 |
| 319 | 20240722 | 140100 | 45312634200 | 40950 | 40950 | 41000 | 40950 | 307 |
| 320 | 20240722 | 140000 | 45300062450 | 40950 | 41050 | 41050 | 40950 | 858 |
| 321 | 20240722 | 135900 | 45264904150 | 41000 | 41050 | 41050 | 41000 | 3335 |
| 322 | 20240722 | 135800 | 45128156250 | 41000 | 41000 | 41050 | 41000 | 714 |
| 323 | 20240722 | 135700 | 45098861400 | 41050 | 41050 | 41100 | 41000 | 1845 |
| 324 | 20240722 | 135600 | 45023134100 | 41050 | 41050 | 41100 | 41050 | 786 |
| 325 | 20240722 | 135500 | 44990868750 | 41050 | 41000 | 41100 | 41000 | 889 |
| 326 | 20240722 | 135400 | 44954376350 | 41000 | 41050 | 41050 | 41000 | 934 |
| 327 | 20240722 | 135300 | 44916053350 | 41050 | 41000 | 41050 | 41000 | 791 |
| 328 | 20240722 | 135200 | 44883598500 | 41000 | 41050 | 41100 | 41000 | 891 |
| 329 | 20240722 | 135100 | 44847038400 | 41000 | 41100 | 41100 | 41000 | 770 |
| 330 | 20240722 | 135000 | 44815426750 | 41100 | 41050 | 41100 | 41000 | 1789 |
| 331 | 20240722 | 134900 | 44741941850 | 41050 | 40950 | 41100 | 40950 | 4859 |
| 332 | 20240722 | 134800 | 44542630100 | 40950 | 40950 | 40950 | 40900 | 507 |
| 333 | 20240722 | 134700 | 44521868800 | 40950 | 40950 | 40950 | 40850 | 641 |
| 334 | 20240722 | 134600 | 44495641800 | 40900 | 40850 | 40900 | 40850 | 621 |
| 335 | 20240722 | 134500 | 44470258150 | 40950 | 40850 | 40950 | 40850 | 216 |
| 336 | 20240722 | 134400 | 44461424200 | 40900 | 40900 | 40900 | 40850 | 829 |
| 337 | 20240722 | 134300 | 44427529050 | 40900 | 40950 | 41000 | 40900 | 1988 |
| 338 | 20240722 | 134200 | 44346195400 | 40950 | 40900 | 41000 | 40900 | 1331 |
| 339 | 20240722 | 134100 | 44291711050 | 40900 | 40900 | 40950 | 40900 | 654 |
| 340 | 20240722 | 134000 | 44264941850 | 40900 | 40900 | 40950 | 40900 | 195 |
| 341 | 20240722 | 133900 | 44256960900 | 40900 | 40950 | 40950 | 40900 | 791 |
| 342 | 20240722 | 133800 | 44224608400 | 40950 | 40850 | 40950 | 40850 | 2281 |
| 343 | 20240722 | 133700 | 44131311850 | 40900 | 40850 | 40900 | 40850 | 61 |
| 344 | 20240722 | 133600 | 44128818900 | 40850 | 40800 | 40850 | 40800 | 455 |
| 345 | 20240722 | 133500 | 44110243950 | 40850 | 40800 | 40850 | 40800 | 544 |
| 346 | 20240722 | 133400 | 44088029250 | 40800 | 40750 | 40900 | 40750 | 4017 |
| 347 | 20240722 | 133300 | 43923844800 | 40800 | 40800 | 40800 | 40750 | 410 |
| 348 | 20240722 | 133200 | 43907122950 | 40850 | 40800 | 40850 | 40750 | 1653 |
| 349 | 20240722 | 133100 | 43839674150 | 40800 | 40750 | 40800 | 40700 | 979 |
| 350 | 20240722 | 133000 | 43799762800 | 40700 | 40750 | 40750 | 40700 | 1328 |
| 351 | 20240722 | 132900 | 43745708800 | 40700 | 40700 | 40750 | 40700 | 204 |
| 352 | 20240722 | 132800 | 43737401750 | 40750 | 40750 | 40750 | 40700 | 2854 |
| 353 | 20240722 | 132700 | 43621223850 | 40750 | 40800 | 40800 | 40750 | 1118 |
| 354 | 20240722 | 132600 | 43575650250 | 40800 | 40750 | 40800 | 40750 | 1745 |
| 355 | 20240722 | 132500 | 43504474250 | 40750 | 40700 | 40750 | 40700 | 736 |
| 356 | 20240722 | 132400 | 43474500300 | 40700 | 40700 | 40750 | 40650 | 1525 |
| 357 | 20240722 | 132300 | 43412455050 | 40650 | 40650 | 40700 | 40600 | 2390 |
| 358 | 20240722 | 132200 | 43315303400 | 40600 | 40600 | 40650 | 40600 | 233 |
| 359 | 20240722 | 132100 | 43305842350 | 40600 | 40600 | 40650 | 40600 | 975 |
| 360 | 20240722 | 132000 | 43266252800 | 40650 | 40700 | 40700 | 40600 | 2006 |
| 361 | 20240722 | 131900 | 43184802350 | 40600 | 40600 | 40650 | 40600 | 3187 |
| 362 | 20240722 | 131800 | 43055398550 | 40600 | 40650 | 40650 | 40550 | 1836 |
| 363 | 20240722 | 131700 | 42980862250 | 40600 | 40700 | 40700 | 40550 | 1810 |
| 364 | 20240722 | 131600 | 42907411500 | 40550 | 40650 | 40750 | 40550 | 4448 |
| 365 | 20240722 | 131500 | 42726569300 | 40600 | 40700 | 40700 | 40600 | 2761 |
| 366 | 20240722 | 131400 | 42614333500 | 40700 | 40650 | 40700 | 40600 | 4174 |
| 367 | 20240722 | 131300 | 42444730850 | 40650 | 40600 | 40650 | 40550 | 8921 |
| 368 | 20240722 | 131200 | 42082874250 | 40550 | 40600 | 40650 | 40550 | 1318 |
| 369 | 20240722 | 131100 | 42029394800 | 40600 | 40600 | 40600 | 40550 | 2154 |
| 370 | 20240722 | 131000 | 41941976550 | 40600 | 40700 | 40700 | 40550 | 3851 |
| 371 | 20240722 | 130900 | 41785613900 | 40700 | 40700 | 40700 | 40650 | 1863 |
| 372 | 20240722 | 130800 | 41709800600 | 40700 | 40700 | 40750 | 40650 | 2542 |
| 373 | 20240722 | 130700 | 41606375000 | 40700 | 40700 | 40750 | 40550 | 14022 |
| 374 | 20240722 | 130600 | 41036375700 | 40700 | 40700 | 40750 | 40650 | 4044 |
| 375 | 20240722 | 130500 | 40871815250 | 40700 | 40700 | 40750 | 40700 | 838 |
| 376 | 20240722 | 130400 | 40837700150 | 40700 | 40700 | 40750 | 40700 | 459 |
| 377 | 20240722 | 130300 | 40819017350 | 40750 | 40750 | 40750 | 40700 | 1497 |
| 378 | 20240722 | 130200 | 40758070150 | 40750 | 40700 | 40750 | 40700 | 1186 |
| 379 | 20240722 | 130100 | 40709790700 | 40700 | 40800 | 40800 | 40700 | 2503 |
| 380 | 20240722 | 130000 | 40607781100 | 40800 | 40800 | 40850 | 40800 | 2857 |
| 381 | 20240722 | 125900 | 40491196850 | 40850 | 40800 | 40850 | 40800 | 70 |
| 382 | 20240722 | 125800 | 40488337800 | 40800 | 40850 | 40850 | 40800 | 568 |
| 383 | 20240722 | 125700 | 40465156500 | 40850 | 40800 | 40850 | 40800 | 422 |
| 384 | 20240722 | 125600 | 40447923550 | 40850 | 40850 | 40850 | 40800 | 733 |
| 385 | 20240722 | 125500 | 40417988600 | 40850 | 40800 | 40850 | 40800 | 633 |
| 386 | 20240722 | 125400 | 40392153800 | 40850 | 40850 | 40850 | 40800 | 280 |
| 387 | 20240722 | 125300 | 40380727100 | 40850 | 40750 | 40850 | 40750 | 886 |
| 388 | 20240722 | 125200 | 40344583050 | 40750 | 40800 | 40800 | 40750 | 483 |
| 389 | 20240722 | 125100 | 40324892050 | 40750 | 40750 | 40800 | 40750 | 334 |
| 390 | 20240722 | 125000 | 40311280000 | 40750 | 40750 | 40800 | 40700 | 1185 |
| 391 | 20240722 | 124900 | 40262990400 | 40750 | 40750 | 40800 | 40700 | 468 |
| 392 | 20240722 | 124800 | 40243919600 | 40800 | 40750 | 40800 | 40700 | 2216 |
| 393 | 20240722 | 124700 | 40153627850 | 40750 | 40750 | 40800 | 40750 | 500 |
| 394 | 20240722 | 124600 | 40133252300 | 40750 | 40800 | 40800 | 40750 | 506 |
| 395 | 20240722 | 124500 | 40112631450 | 40750 | 40750 | 40750 | 40700 | 566 |
| 396 | 20240722 | 124400 | 40089569150 | 40750 | 40750 | 40800 | 40700 | 3110 |
| 397 | 20240722 | 124300 | 39962950700 | 40750 | 40750 | 40800 | 40750 | 1565 |
| 398 | 20240722 | 124200 | 39899150700 | 40750 | 40750 | 40800 | 40750 | 806 |
| 399 | 20240722 | 124100 | 39866304950 | 40750 | 40750 | 40800 | 40750 | 757 |
| 400 | 20240722 | 124000 | 39835455900 | 40750 | 40750 | 40800 | 40700 | 1127 |
| 401 | 20240722 | 123900 | 39789530800 | 40750 | 40800 | 40800 | 40700 | 3147 |
| 402 | 20240722 | 123800 | 39661289500 | 40750 | 40750 | 40800 | 40750 | 1090 |
| 403 | 20240722 | 123700 | 39616869250 | 40750 | 40750 | 40800 | 40750 | 1751 |
| 404 | 20240722 | 123600 | 39545493200 | 40750 | 40750 | 40800 | 40750 | 913 |
| 405 | 20240722 | 123500 | 39508277300 | 40750 | 40850 | 40850 | 40750 | 2336 |
| 406 | 20240722 | 123400 | 39412987850 | 40850 | 40900 | 40900 | 40800 | 2408 |
| 407 | 20240722 | 123300 | 39314670550 | 40900 | 40900 | 40900 | 40850 | 680 |
| 408 | 20240722 | 123200 | 39286882500 | 40900 | 40900 | 40900 | 40850 | 1724 |
| 409 | 20240722 | 123100 | 39216449450 | 40900 | 40900 | 40900 | 40850 | 764 |
| 410 | 20240722 | 123000 | 39185222050 | 40850 | 40900 | 40950 | 40850 | 1735 |
| 411 | 20240722 | 122900 | 39114265300 | 40950 | 40950 | 40950 | 40900 | 1917 |
| 412 | 20240722 | 122800 | 39035766800 | 40950 | 41000 | 41000 | 40950 | 1599 |
| 413 | 20240722 | 122700 | 38970278150 | 40950 | 40950 | 41000 | 40950 | 1015 |
| 414 | 20240722 | 122600 | 38928677100 | 41000 | 40950 | 41000 | 40950 | 1634 |
| 415 | 20240722 | 122500 | 38861717400 | 40950 | 41000 | 41000 | 40950 | 164 |
| 416 | 20240722 | 122400 | 38854994600 | 41000 | 41000 | 41000 | 40950 | 321 |
| 417 | 20240722 | 122300 | 38841836500 | 40950 | 41050 | 41050 | 40900 | 1719 |
| 418 | 20240722 | 122200 | 38771413250 | 41050 | 40900 | 41050 | 40900 | 4232 |
| 419 | 20240722 | 122100 | 38597916700 | 40900 | 40800 | 40950 | 40800 | 1433 |
| 420 | 20240722 | 122000 | 38539328000 | 40800 | 40850 | 40850 | 40750 | 6585 |
| 421 | 20240722 | 121900 | 38270835400 | 40800 | 40950 | 40950 | 40800 | 7357 |
| 422 | 20240722 | 121800 | 37970181750 | 40950 | 40950 | 41000 | 40950 | 75 |
| 423 | 20240722 | 121700 | 37967110350 | 40950 | 40950 | 41000 | 40950 | 293 |
| 424 | 20240722 | 121600 | 37955110750 | 41000 | 41000 | 41000 | 40950 | 342 |
| 425 | 20240722 | 121500 | 37941104950 | 41000 | 41100 | 41100 | 41000 | 2750 |
| 426 | 20240722 | 121400 | 37828258750 | 41050 | 41050 | 41050 | 41050 | 252 |
| 427 | 20240722 | 121300 | 37817914150 | 41100 | 41050 | 41100 | 41050 | 493 |
| 428 | 20240722 | 121200 | 37797658650 | 41050 | 41050 | 41100 | 41050 | 436 |
| 429 | 20240722 | 121100 | 37779754250 | 41050 | 41100 | 41100 | 41050 | 328 |
| 430 | 20240722 | 121000 | 37766288900 | 41050 | 41050 | 41100 | 41050 | 205 |
| 431 | 20240722 | 120900 | 37757870950 | 41050 | 41100 | 41100 | 41050 | 295 |
| 432 | 20240722 | 120800 | 37745760950 | 41050 | 41100 | 41100 | 41050 | 239 |
| 433 | 20240722 | 120700 | 37735941450 | 41050 | 41100 | 41100 | 41050 | 1391 |
| 434 | 20240722 | 120600 | 37678806350 | 41050 | 41050 | 41100 | 41000 | 659 |
| 435 | 20240722 | 120500 | 37651750300 | 41000 | 41000 | 41100 | 41000 | 1685 |
| 436 | 20240722 | 120400 | 37582603450 | 41000 | 40950 | 41000 | 40950 | 991 |
| 437 | 20240722 | 120300 | 37542000050 | 40900 | 40950 | 41000 | 40900 | 1395 |
| 438 | 20240722 | 120200 | 37484906150 | 40950 | 41000 | 41050 | 40950 | 1975 |
| 439 | 20240722 | 120100 | 37403981750 | 41000 | 41000 | 41050 | 41000 | 356 |
| 440 | 20240722 | 120000 | 37389385400 | 41050 | 41100 | 41100 | 41000 | 727 |
| 441 | 20240722 | 115900 | 37359561150 | 41050 | 41100 | 41100 | 41050 | 116 |
| 442 | 20240722 | 115800 | 37354795900 | 41100 | 41050 | 41100 | 41050 | 229 |
| 443 | 20240722 | 115700 | 37345393100 | 41050 | 41100 | 41100 | 41050 | 489 |
| 444 | 20240722 | 115600 | 37325315900 | 41050 | 41050 | 41100 | 41000 | 1412 |
| 445 | 20240722 | 115500 | 37267356550 | 41050 | 41000 | 41050 | 41000 | 120 |
| 446 | 20240722 | 115400 | 37262434700 | 41000 | 41000 | 41050 | 41000 | 624 |
| 447 | 20240722 | 115300 | 37236837900 | 41050 | 41100 | 41100 | 41000 | 462 |
| 448 | 20240722 | 115200 | 37217871400 | 41100 | 41000 | 41100 | 41000 | 741 |
| 449 | 20240722 | 115100 | 37187455150 | 41050 | 41050 | 41100 | 40950 | 1692 |
| 450 | 20240722 | 115000 | 37118011400 | 41050 | 40950 | 41100 | 40900 | 1903 |
| 451 | 20240722 | 114900 | 37040044600 | 40950 | 40950 | 40950 | 40900 | 451 |
| 452 | 20240722 | 114800 | 37021587550 | 40950 | 40950 | 40950 | 40900 | 587 |
| 453 | 20240722 | 114700 | 36997557600 | 40900 | 40900 | 40950 | 40900 | 359 |
| 454 | 20240722 | 114600 | 36982865650 | 40900 | 40950 | 40950 | 40850 | 959 |
| 455 | 20240722 | 114500 | 36943641400 | 40950 | 40900 | 40950 | 40900 | 1339 |
| 456 | 20240722 | 114400 | 36888825200 | 40900 | 40900 | 40950 | 40900 | 1892 |
| 457 | 20240722 | 114300 | 36811427600 | 40950 | 41000 | 41000 | 40950 | 471 |
| 458 | 20240722 | 114200 | 36792131500 | 41000 | 41000 | 41050 | 40950 | 342 |
| 459 | 20240722 | 114100 | 36778107950 | 41000 | 40900 | 41000 | 40900 | 2067 |
| 460 | 20240722 | 114000 | 36693438700 | 40900 | 40950 | 40950 | 40900 | 927 |
| 461 | 20240722 | 113900 | 36655518350 | 40900 | 41000 | 41000 | 40900 | 275 |
| 462 | 20240722 | 113800 | 36644258100 | 40950 | 40950 | 41000 | 40900 | 2112 |
| 463 | 20240722 | 113700 | 36557833450 | 40950 | 40950 | 40950 | 40900 | 2038 |
| 464 | 20240722 | 113600 | 36474436850 | 40950 | 40850 | 40950 | 40800 | 2073 |
| 465 | 20240722 | 113500 | 36389633800 | 40850 | 40800 | 40850 | 40700 | 7681 |
| 466 | 20240722 | 113400 | 36076529150 | 40800 | 40850 | 40850 | 40800 | 1347 |
| 467 | 20240722 | 113300 | 36021547750 | 40850 | 40900 | 40900 | 40850 | 781 |
| 468 | 20240722 | 113200 | 35989638050 | 40850 | 40900 | 40900 | 40850 | 937 |
| 469 | 20240722 | 113100 | 35951327850 | 40900 | 40850 | 40950 | 40800 | 5617 |
| 470 | 20240722 | 113000 | 35721932650 | 40800 | 40850 | 40850 | 40800 | 3566 |
| 471 | 20240722 | 112900 | 35576435200 | 40800 | 40900 | 40900 | 40800 | 1133 |
| 472 | 20240722 | 112800 | 35530163300 | 40850 | 40900 | 40900 | 40850 | 3589 |
| 473 | 20240722 | 112700 | 35383513100 | 40900 | 40850 | 40900 | 40850 | 1248 |
| 474 | 20240722 | 112600 | 35332498150 | 40900 | 41000 | 41000 | 40850 | 4006 |
| 475 | 20240722 | 112500 | 35168618400 | 41000 | 40950 | 41000 | 40950 | 1116 |
| 476 | 20240722 | 112400 | 35122895100 | 41000 | 40950 | 41000 | 40950 | 1842 |
| 477 | 20240722 | 112300 | 35047464250 | 40900 | 40950 | 40950 | 40900 | 501 |
| 478 | 20240722 | 112200 | 35026957450 | 40900 | 40950 | 40950 | 40850 | 742 |
| 479 | 20240722 | 112100 | 34996610400 | 40900 | 40900 | 40950 | 40850 | 2019 |
| 480 | 20240722 | 112000 | 34914034350 | 40900 | 40900 | 40900 | 40850 | 2355 |
| 481 | 20240722 | 111900 | 34817750550 | 40900 | 40850 | 40900 | 40850 | 1546 |
| 482 | 20240722 | 111800 | 34754593750 | 40900 | 40900 | 40950 | 40850 | 1388 |
| 483 | 20240722 | 111700 | 34697851950 | 40900 | 40950 | 40950 | 40900 | 753 |
| 484 | 20240722 | 111600 | 34667047300 | 40900 | 40950 | 40950 | 40850 | 2458 |
| 485 | 20240722 | 111500 | 34566514050 | 40900 | 40850 | 40950 | 40800 | 6151 |
| 486 | 20240722 | 111400 | 34315259250 | 40850 | 40850 | 40900 | 40800 | 4341 |
| 487 | 20240722 | 111300 | 34137864500 | 40850 | 40850 | 40900 | 40800 | 6596 |
| 488 | 20240722 | 111200 | 33868437350 | 40850 | 40900 | 40950 | 40850 | 6418 |
| 489 | 20240722 | 111100 | 33606180100 | 40900 | 40950 | 41000 | 40900 | 10571 |
| 490 | 20240722 | 111000 | 33173786200 | 40950 | 40950 | 41000 | 40900 | 3988 |
| 491 | 20240722 | 110900 | 33010481750 | 40950 | 40950 | 41000 | 40900 | 10278 |
| 492 | 20240722 | 110800 | 32589599850 | 41000 | 41000 | 41050 | 40950 | 4876 |
| 493 | 20240722 | 110700 | 32389676800 | 41000 | 41050 | 41050 | 41000 | 2380 |
| 494 | 20240722 | 110600 | 32292078050 | 41050 | 41050 | 41100 | 41000 | 3005 |
| 495 | 20240722 | 110500 | 32168719250 | 41050 | 41000 | 41100 | 41000 | 1424 |
| 496 | 20240722 | 110400 | 32110284900 | 41000 | 41000 | 41050 | 40950 | 3050 |
| 497 | 20240722 | 110300 | 31985259050 | 41000 | 41050 | 41100 | 40950 | 14561 |
| 498 | 20240722 | 110200 | 31388245750 | 41050 | 41100 | 41100 | 41000 | 6644 |
| 499 | 20240722 | 110100 | 31115560250 | 41100 | 41100 | 41150 | 41050 | 2121 |
| 500 | 20240722 | 110000 | 31028373500 | 41100 | 41100 | 41150 | 41050 | 2096 |
| 501 | 20240722 | 105900 | 30942264450 | 41050 | 41050 | 41100 | 41050 | 3029 |
| 502 | 20240722 | 105800 | 30817897450 | 41050 | 41100 | 41150 | 41050 | 4864 |
| 503 | 20240722 | 105700 | 30618057700 | 41150 | 41300 | 41300 | 41100 | 7430 |
| 504 | 20240722 | 105600 | 30312100650 | 41250 | 41300 | 41300 | 41200 | 1618 |
| 505 | 20240722 | 105500 | 30245386650 | 41300 | 41300 | 41300 | 41200 | 2069 |
| 506 | 20240722 | 105400 | 30160048450 | 41250 | 41300 | 41300 | 41250 | 1026 |
| 507 | 20240722 | 105300 | 30117708150 | 41250 | 41350 | 41350 | 41250 | 4488 |
| 508 | 20240722 | 105200 | 29932396850 | 41350 | 41400 | 41400 | 41300 | 2269 |
| 509 | 20240722 | 105100 | 29838573800 | 41400 | 41350 | 41450 | 41350 | 1239 |
| 510 | 20240722 | 105000 | 29787291550 | 41400 | 41400 | 41400 | 41350 | 1016 |
| 511 | 20240722 | 104900 | 29745245950 | 41400 | 41400 | 41450 | 41350 | 1716 |
| 512 | 20240722 | 104800 | 29674209800 | 41400 | 41500 | 41500 | 41400 | 847 |
| 513 | 20240722 | 104700 | 29639135050 | 41500 | 41400 | 41500 | 41400 | 597 |
| 514 | 20240722 | 104600 | 29614393100 | 41400 | 41550 | 41600 | 41350 | 11447 |
| 515 | 20240722 | 104500 | 29140125200 | 41600 | 41650 | 41650 | 41550 | 6050 |
| 516 | 20240722 | 104400 | 28888557100 | 41650 | 41600 | 41650 | 41600 | 551 |
| 517 | 20240722 | 104300 | 28865616600 | 41600 | 41600 | 41650 | 41600 | 475 |
| 518 | 20240722 | 104200 | 28845855550 | 41650 | 41650 | 41700 | 41600 | 1212 |
| 519 | 20240722 | 104100 | 28795386600 | 41700 | 41700 | 41700 | 41650 | 886 |
| 520 | 20240722 | 104000 | 28758467600 | 41700 | 41650 | 41700 | 41650 | 681 |
| 521 | 20240722 | 103900 | 28730077100 | 41700 | 41750 | 41800 | 41650 | 3120 |
| 522 | 20240722 | 103800 | 28599876100 | 41750 | 41700 | 41750 | 41650 | 2521 |
| 523 | 20240722 | 103700 | 28494668750 | 41700 | 41700 | 41700 | 41650 | 1120 |
| 524 | 20240722 | 103600 | 28447999500 | 41700 | 41550 | 41800 | 41550 | 3772 |
| 525 | 20240722 | 103500 | 28290682350 | 41500 | 41400 | 41550 | 41350 | 1404 |
| 526 | 20240722 | 103400 | 28232476700 | 41400 | 41350 | 41400 | 41350 | 811 |
| 527 | 20240722 | 103300 | 28198925350 | 41350 | 41400 | 41400 | 41350 | 303 |
| 528 | 20240722 | 103200 | 28186390600 | 41350 | 41350 | 41450 | 41350 | 414 |
| 529 | 20240722 | 103100 | 28169260050 | 41350 | 41350 | 41400 | 41350 | 1385 |
| 530 | 20240722 | 103000 | 28111988300 | 41350 | 41500 | 41500 | 41350 | 7397 |
| 531 | 20240722 | 102900 | 27805600200 | 41450 | 41500 | 41500 | 41450 | 74 |
| 532 | 20240722 | 102800 | 27802530850 | 41500 | 41500 | 41500 | 41450 | 1742 |
| 533 | 20240722 | 102700 | 27730269600 | 41450 | 41500 | 41500 | 41450 | 710 |
| 534 | 20240722 | 102600 | 27700836500 | 41500 | 41500 | 41550 | 41450 | 1819 |
| 535 | 20240722 | 102500 | 27625391250 | 41500 | 41500 | 41550 | 41500 | 578 |
| 536 | 20240722 | 102400 | 27601402350 | 41500 | 41600 | 41600 | 41500 | 835 |
| 537 | 20240722 | 102300 | 27566695350 | 41600 | 41450 | 41600 | 41450 | 1133 |
| 538 | 20240722 | 102200 | 27519635000 | 41450 | 41450 | 41450 | 41400 | 1620 |
| 539 | 20240722 | 102100 | 27452514550 | 41450 | 41400 | 41450 | 41350 | 2035 |
| 540 | 20240722 | 102000 | 27368258650 | 41450 | 41500 | 41500 | 41400 | 1438 |
| 541 | 20240722 | 101900 | 27308663300 | 41500 | 41450 | 41550 | 41400 | 1490 |
| 542 | 20240722 | 101800 | 27246912600 | 41450 | 41500 | 41550 | 41400 | 5403 |
| 543 | 20240722 | 101700 | 27022664600 | 41500 | 41500 | 41550 | 41500 | 1027 |
| 544 | 20240722 | 101600 | 26980041850 | 41500 | 41550 | 41550 | 41500 | 2093 |
| 545 | 20240722 | 101500 | 26893136300 | 41600 | 41550 | 41600 | 41550 | 1858 |
| 546 | 20240722 | 101400 | 26815920050 | 41600 | 41600 | 41650 | 41550 | 2141 |
| 547 | 20240722 | 101300 | 26726823700 | 41650 | 41650 | 41700 | 41600 | 935 |
| 548 | 20240722 | 101200 | 26687899450 | 41700 | 41700 | 41750 | 41700 | 1135 |
| 549 | 20240722 | 101100 | 26640567150 | 41700 | 41650 | 41750 | 41600 | 2340 |
| 550 | 20240722 | 101000 | 26542972550 | 41650 | 41650 | 41700 | 41600 | 2282 |
| 551 | 20240722 | 100900 | 26447943500 | 41600 | 41750 | 41750 | 41600 | 2391 |
| 552 | 20240722 | 100800 | 26348261650 | 41750 | 41800 | 41800 | 41700 | 2917 |
| 553 | 20240722 | 100700 | 26226479950 | 41750 | 41700 | 41800 | 41700 | 2223 |
| 554 | 20240722 | 100600 | 26133711150 | 41750 | 41700 | 41750 | 41700 | 3153 |
| 555 | 20240722 | 100500 | 26002107950 | 41750 | 41700 | 41750 | 41650 | 2306 |
| 556 | 20240722 | 100400 | 25905961150 | 41650 | 41600 | 41700 | 41600 | 1249 |
| 557 | 20240722 | 100300 | 25853963250 | 41600 | 41700 | 41700 | 41550 | 4037 |
| 558 | 20240722 | 100200 | 25685998000 | 41700 | 41600 | 41700 | 41550 | 4640 |
| 559 | 20240722 | 100100 | 25492776600 | 41600 | 41550 | 41650 | 41500 | 2755 |
| 560 | 20240722 | 100000 | 25378257650 | 41550 | 41450 | 41600 | 41400 | 4944 |
| 561 | 20240722 | 095900 | 25173023450 | 41450 | 41500 | 41500 | 41400 | 1299 |
| 562 | 20240722 | 095800 | 25119190200 | 41450 | 41400 | 41450 | 41400 | 2263 |
| 563 | 20240722 | 095700 | 25025418500 | 41450 | 41400 | 41450 | 41350 | 1598 |
| 564 | 20240722 | 095600 | 24959214350 | 41350 | 41400 | 41450 | 41300 | 1144 |
| 565 | 20240722 | 095500 | 24911861850 | 41400 | 41200 | 41400 | 41200 | 3180 |
| 566 | 20240722 | 095400 | 24780419000 | 41250 | 41200 | 41250 | 41200 | 3251 |
| 567 | 20240722 | 095300 | 24646412000 | 41250 | 41400 | 41400 | 41200 | 9268 |
| 568 | 20240722 | 095200 | 24263758200 | 41350 | 41300 | 41400 | 41250 | 1745 |
| 569 | 20240722 | 095100 | 24191617500 | 41300 | 41300 | 41400 | 41200 | 5138 |
| 570 | 20240722 | 095000 | 23979493750 | 41300 | 41300 | 41400 | 41150 | 5312 |
| 571 | 20240722 | 094900 | 23760257500 | 41300 | 41250 | 41300 | 41000 | 14838 |
| 572 | 20240722 | 094800 | 23150407200 | 41250 | 41100 | 41250 | 40900 | 27691 |
| 573 | 20240722 | 094700 | 22014375050 | 41100 | 41300 | 41400 | 41100 | 14175 |
| 574 | 20240722 | 094600 | 21430483850 | 41300 | 41450 | 41550 | 41300 | 23883 |
| 575 | 20240722 | 094500 | 20442620750 | 41450 | 41500 | 41550 | 41450 | 11653 |
| 576 | 20240722 | 094400 | 19958762600 | 41500 | 41500 | 41550 | 41400 | 9185 |
| 577 | 20240722 | 094300 | 19577940800 | 41550 | 41600 | 41650 | 41450 | 26717 |
| 578 | 20240722 | 094200 | 18468563700 | 41600 | 41700 | 41750 | 41600 | 10306 |
| 579 | 20240722 | 094100 | 18039204950 | 41700 | 41750 | 41800 | 41700 | 7114 |
| 580 | 20240722 | 094000 | 17742407100 | 41750 | 41900 | 41900 | 41750 | 8413 |
| 581 | 20240722 | 093900 | 17390686600 | 41950 | 42000 | 42050 | 41850 | 7484 |
| 582 | 20240722 | 093800 | 17076790750 | 42000 | 42050 | 42050 | 41950 | 7376 |
| 583 | 20240722 | 093700 | 16766994300 | 42050 | 42050 | 42100 | 42000 | 4734 |
| 584 | 20240722 | 093600 | 16567936150 | 42050 | 41950 | 42050 | 41950 | 6954 |
| 585 | 20240722 | 093500 | 16275969450 | 42000 | 42050 | 42100 | 41950 | 5825 |
| 586 | 20240722 | 093400 | 16031241600 | 42000 | 42050 | 42150 | 42000 | 9955 |
| 587 | 20240722 | 093300 | 15612360600 | 42100 | 42400 | 42450 | 42100 | 18649 |
| 588 | 20240722 | 093200 | 14824467650 | 42400 | 42350 | 42500 | 42300 | 23437 |
| 589 | 20240722 | 093100 | 13830847600 | 42300 | 42200 | 42350 | 42150 | 18951 |
| 590 | 20240722 | 093000 | 13029727000 | 42200 | 42250 | 42250 | 42150 | 12408 |
| 591 | 20240722 | 092900 | 12506374000 | 42200 | 42250 | 42250 | 42150 | 19713 |
| 592 | 20240722 | 092800 | 11674400000 | 42200 | 42050 | 42250 | 42050 | 20903 |
| 593 | 20240722 | 092700 | 10793638500 | 42050 | 41850 | 42050 | 41850 | 10556 |
| 594 | 20240722 | 092600 | 10351035200 | 41900 | 41850 | 41950 | 41800 | 3525 |
| 595 | 20240722 | 092500 | 10203487750 | 41850 | 41700 | 41850 | 41700 | 2914 |
| 596 | 20240722 | 092400 | 10081735900 | 41750 | 41700 | 41750 | 41650 | 2609 |
| 597 | 20240722 | 092300 | 9972941750 | 41700 | 41800 | 41800 | 41700 | 5248 |
| 598 | 20240722 | 092200 | 9753914450 | 41800 | 41800 | 41850 | 41750 | 1524 |
| 599 | 20240722 | 092100 | 9690225050 | 41800 | 41750 | 41800 | 41750 | 1113 |
| 600 | 20240722 | 092000 | 9643722450 | 41750 | 41900 | 41900 | 41750 | 10683 |
| 601 | 20240722 | 091900 | 9196921100 | 41900 | 41900 | 41900 | 41850 | 5855 |
| 602 | 20240722 | 091800 | 8951609300 | 41850 | 41850 | 41950 | 41800 | 5256 |
| 603 | 20240722 | 091700 | 8731528000 | 41900 | 41700 | 41950 | 41650 | 11621 |
| 604 | 20240722 | 091600 | 8246072200 | 41700 | 41650 | 41700 | 41650 | 1873 |
| 605 | 20240722 | 091500 | 8168018100 | 41650 | 41600 | 41750 | 41600 | 2322 |
| 606 | 20240722 | 091400 | 8071250850 | 41650 | 41700 | 41700 | 41600 | 1702 |
| 607 | 20240722 | 091300 | 8000365900 | 41700 | 41600 | 41700 | 41550 | 4320 |
| 608 | 20240722 | 091200 | 7820510900 | 41550 | 41550 | 41600 | 41500 | 1901 |
| 609 | 20240722 | 091100 | 7741537000 | 41600 | 41450 | 41650 | 41450 | 5033 |
| 610 | 20240722 | 091000 | 7532460300 | 41450 | 41500 | 41550 | 41450 | 7828 |
| 611 | 20240722 | 090900 | 7207738550 | 41550 | 41500 | 41600 | 41500 | 4084 |
| 612 | 20240722 | 090800 | 7038159450 | 41550 | 41650 | 41650 | 41500 | 10164 |
| 613 | 20240722 | 090700 | 6615787800 | 41600 | 41850 | 41900 | 41600 | 7054 |
| 614 | 20240722 | 090600 | 6321652900 | 41850 | 41500 | 41850 | 41500 | 11144 |
| 615 | 20240722 | 090500 | 5857349400 | 41550 | 41500 | 41550 | 41450 | 14637 |
| 616 | 20240722 | 090400 | 5249864000 | 41450 | 41850 | 41850 | 41450 | 23848 |
| 617 | 20240722 | 090300 | 4257815000 | 41800 | 42000 | 42100 | 41750 | 18022 |
| 618 | 20240722 | 090200 | 3502012750 | 42000 | 41950 | 42050 | 41900 | 10284 |
| 619 | 20240722 | 090100 | 3070459050 | 41950 | 42000 | 42050 | 41700 | 30183 |
| 620 | 20240722 | 090000 | 1806541350 | 42000 | 41850 | 42050 | 41850 | 40729 |