34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 193100 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 18523 |
| 3 | 20240722 | 193000 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 4 | 20240722 | 192900 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 5 | 20240722 | 192800 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 6 | 20240722 | 192700 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 7 | 20240722 | 192600 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 8 | 20240722 | 192500 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 9 | 20240722 | 192400 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 10 | 20240722 | 192300 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 11 | 20240722 | 192200 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 12 | 20240722 | 192100 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 13 | 20240722 | 192000 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 14 | 20240722 | 191900 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 15 | 20240722 | 191800 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 16 | 20240722 | 191700 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 17 | 20240722 | 191600 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 18 | 20240722 | 191500 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 19 | 20240722 | 191400 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 20 | 20240722 | 191300 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 21 | 20240722 | 191200 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 22 | 20240722 | 191100 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 23 | 20240722 | 191000 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 24 | 20240722 | 190900 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 25 | 20240722 | 190800 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 26 | 20240722 | 190700 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 27 | 20240722 | 190600 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 28 | 20240722 | 190500 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 29 | 20240722 | 190400 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 30 | 20240722 | 190300 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 31 | 20240722 | 190200 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 32 | 20240722 | 190100 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 18523 |
| 33 | 20240722 | 190000 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 34 | 20240722 | 185900 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 35 | 20240722 | 185800 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 36 | 20240722 | 185700 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 37 | 20240722 | 185600 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 38 | 20240722 | 185500 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 39 | 20240722 | 185400 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 40 | 20240722 | 185300 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 41 | 20240722 | 185200 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 42 | 20240722 | 185100 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 43 | 20240722 | 185000 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 44 | 20240722 | 184900 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 45 | 20240722 | 184800 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 46 | 20240722 | 184700 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 47 | 20240722 | 184600 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 48 | 20240722 | 184500 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 49 | 20240722 | 184400 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 50 | 20240722 | 184300 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 51 | 20240722 | 184200 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 52 | 20240722 | 184100 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 53 | 20240722 | 184000 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 54 | 20240722 | 183900 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 55 | 20240722 | 183800 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 56 | 20240722 | 183700 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 57 | 20240722 | 183600 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 58 | 20240722 | 183500 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 59 | 20240722 | 183400 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 60 | 20240722 | 183300 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 61 | 20240722 | 183200 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 62 | 20240722 | 183100 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 18523 |
| 63 | 20240722 | 183000 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 64 | 20240722 | 182900 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 65 | 20240722 | 182800 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 66 | 20240722 | 182700 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 67 | 20240722 | 182600 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 68 | 20240722 | 182500 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 69 | 20240722 | 182400 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 70 | 20240722 | 182300 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 71 | 20240722 | 182200 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 72 | 20240722 | 182100 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 73 | 20240722 | 182000 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 74 | 20240722 | 181900 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 75 | 20240722 | 181800 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 76 | 20240722 | 181700 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 77 | 20240722 | 181600 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 78 | 20240722 | 181500 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 79 | 20240722 | 181400 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 80 | 20240722 | 181300 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 81 | 20240722 | 181200 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 82 | 20240722 | 181100 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 83 | 20240722 | 181000 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 84 | 20240722 | 180900 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 85 | 20240722 | 180800 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 86 | 20240722 | 180700 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 87 | 20240722 | 180600 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 88 | 20240722 | 180500 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 89 | 20240722 | 180400 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 90 | 20240722 | 180300 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 91 | 20240722 | 180200 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 92 | 20240722 | 180100 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 18523 |
| 93 | 20240722 | 180000 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 94 | 20240722 | 175900 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 95 | 20240722 | 175800 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 96 | 20240722 | 175700 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 97 | 20240722 | 175600 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 98 | 20240722 | 175500 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 99 | 20240722 | 175400 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 100 | 20240722 | 175300 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 101 | 20240722 | 175200 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 102 | 20240722 | 175100 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 103 | 20240722 | 175000 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 104 | 20240722 | 174900 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 105 | 20240722 | 174800 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 106 | 20240722 | 174700 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 107 | 20240722 | 174600 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 108 | 20240722 | 174500 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 109 | 20240722 | 174400 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 110 | 20240722 | 174300 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 111 | 20240722 | 174200 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 112 | 20240722 | 174100 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 113 | 20240722 | 174000 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 114 | 20240722 | 173900 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 115 | 20240722 | 173800 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 116 | 20240722 | 173700 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 117 | 20240722 | 173600 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 118 | 20240722 | 173500 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 119 | 20240722 | 173400 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 120 | 20240722 | 173300 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 121 | 20240722 | 173200 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 122 | 20240722 | 173100 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 18523 |
| 123 | 20240722 | 173000 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 124 | 20240722 | 172900 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 125 | 20240722 | 172800 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 126 | 20240722 | 172700 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 127 | 20240722 | 172600 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 128 | 20240722 | 172500 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 129 | 20240722 | 172400 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 130 | 20240722 | 172300 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 131 | 20240722 | 172200 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 132 | 20240722 | 172100 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 133 | 20240722 | 172000 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 134 | 20240722 | 171900 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 135 | 20240722 | 171800 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 136 | 20240722 | 171700 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 137 | 20240722 | 171600 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 138 | 20240722 | 171500 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 139 | 20240722 | 171400 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 140 | 20240722 | 171300 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 141 | 20240722 | 171200 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 142 | 20240722 | 171100 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 143 | 20240722 | 171000 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 144 | 20240722 | 170900 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 145 | 20240722 | 170800 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 146 | 20240722 | 170700 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 147 | 20240722 | 170600 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 148 | 20240722 | 170500 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 149 | 20240722 | 170400 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 150 | 20240722 | 170300 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 151 | 20240722 | 170200 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 152 | 20240722 | 170100 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 18523 |
| 153 | 20240722 | 170000 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 154 | 20240722 | 165900 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 155 | 20240722 | 165800 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 156 | 20240722 | 165700 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 157 | 20240722 | 165600 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 158 | 20240722 | 165500 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 159 | 20240722 | 165400 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 160 | 20240722 | 165300 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 161 | 20240722 | 165200 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 162 | 20240722 | 165100 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 163 | 20240722 | 165000 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 164 | 20240722 | 164900 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 165 | 20240722 | 164800 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 166 | 20240722 | 164700 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 167 | 20240722 | 164600 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 168 | 20240722 | 164500 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 169 | 20240722 | 164400 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 170 | 20240722 | 164300 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 171 | 20240722 | 164200 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 172 | 20240722 | 164100 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 173 | 20240722 | 164000 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 174 | 20240722 | 163900 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 175 | 20240722 | 163800 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 176 | 20240722 | 163700 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 177 | 20240722 | 163600 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 178 | 20240722 | 163500 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 179 | 20240722 | 163400 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 180 | 20240722 | 163300 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 181 | 20240722 | 163200 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 182 | 20240722 | 163100 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 18523 |
| 183 | 20240722 | 163000 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 184 | 20240722 | 162900 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 185 | 20240722 | 162800 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 186 | 20240722 | 162700 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 187 | 20240722 | 162600 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 188 | 20240722 | 162500 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 189 | 20240722 | 162400 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 190 | 20240722 | 162300 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 191 | 20240722 | 162200 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 192 | 20240722 | 162100 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 193 | 20240722 | 162000 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 194 | 20240722 | 161900 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 195 | 20240722 | 161800 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 196 | 20240722 | 161700 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 197 | 20240722 | 161600 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 198 | 20240722 | 161500 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 199 | 20240722 | 161400 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 200 | 20240722 | 161300 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 201 | 20240722 | 161200 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 202 | 20240722 | 161100 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 203 | 20240722 | 161000 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 204 | 20240722 | 160900 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 205 | 20240722 | 160800 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 206 | 20240722 | 160700 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 207 | 20240722 | 160600 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 208 | 20240722 | 160500 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 209 | 20240722 | 160400 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 210 | 20240722 | 160300 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 211 | 20240722 | 160200 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 212 | 20240722 | 160100 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 18523 |
| 213 | 20240722 | 160000 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 214 | 20240722 | 155900 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 215 | 20240722 | 155800 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 216 | 20240722 | 155700 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 217 | 20240722 | 155600 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 218 | 20240722 | 155500 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 219 | 20240722 | 155400 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 220 | 20240722 | 155300 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 221 | 20240722 | 155200 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 222 | 20240722 | 155100 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 223 | 20240722 | 155000 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 224 | 20240722 | 154900 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 225 | 20240722 | 154800 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 226 | 20240722 | 154700 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 227 | 20240722 | 154600 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 228 | 20240722 | 154500 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 229 | 20240722 | 154400 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 230 | 20240722 | 154300 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 231 | 20240722 | 154200 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 232 | 20240722 | 154100 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 233 | 20240722 | 154000 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 234 | 20240722 | 153900 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 235 | 20240722 | 153800 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 236 | 20240722 | 153700 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 237 | 20240722 | 153600 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 238 | 20240722 | 153500 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 239 | 20240722 | 153400 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 240 | 20240722 | 153300 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 241 | 20240722 | 153200 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 0 |
| 242 | 20240722 | 153100 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 18523 |
| 243 | 20240722 | 153000 | 32332319850 | 39650 | 39650 | 39650 | 39650 | 18523 |
| 244 | 20240722 | 152900 | 31597882900 | 39800 | 39800 | 39800 | 39800 | 0 |
| 245 | 20240722 | 152800 | 31597882900 | 39800 | 39800 | 39800 | 39800 | 0 |
| 246 | 20240722 | 152700 | 31597882900 | 39800 | 39800 | 39800 | 39800 | 0 |
| 247 | 20240722 | 152600 | 31597882900 | 39800 | 39800 | 39800 | 39800 | 0 |
| 248 | 20240722 | 152500 | 31597882900 | 39800 | 39800 | 39800 | 39800 | 0 |
| 249 | 20240722 | 152400 | 31597882900 | 39800 | 39800 | 39800 | 39800 | 0 |
| 250 | 20240722 | 152300 | 31597882900 | 39800 | 39800 | 39800 | 39800 | 0 |
| 251 | 20240722 | 152200 | 31597882900 | 39800 | 39800 | 39800 | 39800 | 0 |
| 252 | 20240722 | 152100 | 31597882900 | 39800 | 39800 | 39800 | 39800 | 0 |
| 253 | 20240722 | 152000 | 31597882900 | 39800 | 39800 | 39800 | 39800 | 0 |
| 254 | 20240722 | 151900 | 31597882900 | 39800 | 39850 | 39850 | 39700 | 6390 |
| 255 | 20240722 | 151800 | 31343849250 | 39850 | 39800 | 39850 | 39750 | 2653 |
| 256 | 20240722 | 151700 | 31238257550 | 39800 | 39900 | 39900 | 39800 | 1942 |
| 257 | 20240722 | 151600 | 31160857400 | 39850 | 39900 | 39900 | 39850 | 3485 |
| 258 | 20240722 | 151500 | 31021885800 | 39900 | 39850 | 39900 | 39800 | 3636 |
| 259 | 20240722 | 151400 | 30876993400 | 39850 | 39850 | 39850 | 39750 | 1811 |
| 260 | 20240722 | 151300 | 30804884950 | 39800 | 39850 | 39850 | 39800 | 1535 |
| 261 | 20240722 | 151200 | 30743781350 | 39800 | 39850 | 39850 | 39750 | 1591 |
| 262 | 20240722 | 151100 | 30680454950 | 39800 | 39850 | 39850 | 39750 | 1363 |
| 263 | 20240722 | 151000 | 30626220900 | 39800 | 39800 | 39850 | 39750 | 2368 |
| 264 | 20240722 | 150900 | 30531936950 | 39850 | 39900 | 39900 | 39800 | 2865 |
| 265 | 20240722 | 150800 | 30417758700 | 39850 | 39900 | 39900 | 39850 | 1804 |
| 266 | 20240722 | 150700 | 30345793950 | 39900 | 39900 | 39900 | 39850 | 1350 |
| 267 | 20240722 | 150600 | 30291943550 | 39900 | 39850 | 39900 | 39800 | 2537 |
| 268 | 20240722 | 150500 | 30190775950 | 39800 | 39800 | 39900 | 39800 | 3438 |
| 269 | 20240722 | 150400 | 30053772650 | 39800 | 39750 | 39850 | 39700 | 1382 |
| 270 | 20240722 | 150300 | 29998818950 | 39850 | 39750 | 39850 | 39700 | 6529 |
| 271 | 20240722 | 150200 | 29738881700 | 39750 | 39750 | 39800 | 39750 | 745 |
| 272 | 20240722 | 150100 | 29709245250 | 39750 | 39750 | 39800 | 39700 | 1581 |
| 273 | 20240722 | 150000 | 29646394650 | 39750 | 39750 | 39800 | 39750 | 934 |
| 274 | 20240722 | 145900 | 29609252750 | 39800 | 39750 | 39800 | 39750 | 1661 |
| 275 | 20240722 | 145800 | 29543149550 | 39750 | 39700 | 39800 | 39700 | 2089 |
| 276 | 20240722 | 145700 | 29460130800 | 39700 | 39700 | 39750 | 39700 | 928 |
| 277 | 20240722 | 145600 | 29423269400 | 39700 | 39750 | 39750 | 39650 | 1874 |
| 278 | 20240722 | 145500 | 29348854400 | 39700 | 39850 | 39850 | 39700 | 1281 |
| 279 | 20240722 | 145400 | 29297904500 | 39750 | 39900 | 39900 | 39750 | 3063 |
| 280 | 20240722 | 145300 | 29175875250 | 39900 | 39900 | 39900 | 39850 | 2851 |
| 281 | 20240722 | 145200 | 29062158850 | 39850 | 39900 | 39900 | 39800 | 3086 |
| 282 | 20240722 | 145100 | 28939199150 | 39850 | 39850 | 39900 | 39850 | 2779 |
| 283 | 20240722 | 145000 | 28828351700 | 39900 | 39850 | 39900 | 39800 | 3783 |
| 284 | 20240722 | 144900 | 28677587650 | 39850 | 39800 | 39850 | 39750 | 7170 |
| 285 | 20240722 | 144800 | 28392041950 | 39800 | 39700 | 39800 | 39650 | 17160 |
| 286 | 20240722 | 144700 | 27710650650 | 39700 | 39650 | 39700 | 39600 | 1668 |
| 287 | 20240722 | 144600 | 27644506500 | 39650 | 39650 | 39650 | 39600 | 669 |
| 288 | 20240722 | 144500 | 27617987450 | 39650 | 39550 | 39650 | 39500 | 3054 |
| 289 | 20240722 | 144400 | 27497002050 | 39600 | 39650 | 39650 | 39550 | 1595 |
| 290 | 20240722 | 144300 | 27433841700 | 39650 | 39650 | 39650 | 39600 | 539 |
| 291 | 20240722 | 144200 | 27412476500 | 39600 | 39650 | 39650 | 39550 | 1895 |
| 292 | 20240722 | 144100 | 27337388650 | 39650 | 39600 | 39650 | 39550 | 591 |
| 293 | 20240722 | 144000 | 27313977650 | 39600 | 39600 | 39650 | 39550 | 1462 |
| 294 | 20240722 | 143900 | 27256087800 | 39600 | 39650 | 39650 | 39550 | 2623 |
| 295 | 20240722 | 143800 | 27152234500 | 39600 | 39650 | 39650 | 39600 | 1379 |
| 296 | 20240722 | 143700 | 27097581500 | 39650 | 39650 | 39650 | 39600 | 2588 |
| 297 | 20240722 | 143600 | 26995020450 | 39650 | 39600 | 39650 | 39550 | 3898 |
| 298 | 20240722 | 143500 | 26840658150 | 39600 | 39600 | 39600 | 39500 | 2014 |
| 299 | 20240722 | 143400 | 26760928900 | 39550 | 39600 | 39600 | 39550 | 1344 |
| 300 | 20240722 | 143300 | 26707737350 | 39600 | 39500 | 39600 | 39450 | 6128 |
| 301 | 20240722 | 143200 | 26465353750 | 39500 | 39450 | 39500 | 39400 | 5991 |
| 302 | 20240722 | 143100 | 26228840600 | 39450 | 39400 | 39450 | 39350 | 2768 |
| 303 | 20240722 | 143000 | 26119816150 | 39350 | 39400 | 39400 | 39300 | 1614 |
| 304 | 20240722 | 142900 | 26056252350 | 39400 | 39300 | 39400 | 39250 | 2438 |
| 305 | 20240722 | 142800 | 25960343350 | 39300 | 39350 | 39350 | 39300 | 362 |
| 306 | 20240722 | 142700 | 25946105950 | 39350 | 39300 | 39350 | 39300 | 475 |
| 307 | 20240722 | 142600 | 25927424200 | 39300 | 39350 | 39350 | 39250 | 756 |
| 308 | 20240722 | 142500 | 25897701300 | 39350 | 39350 | 39350 | 39250 | 1731 |
| 309 | 20240722 | 142400 | 25829636700 | 39350 | 39400 | 39400 | 39300 | 504 |
| 310 | 20240722 | 142300 | 25809801450 | 39350 | 39350 | 39400 | 39300 | 377 |
| 311 | 20240722 | 142200 | 25794965300 | 39350 | 39350 | 39400 | 39300 | 387 |
| 312 | 20240722 | 142100 | 25779736850 | 39350 | 39300 | 39400 | 39300 | 424 |
| 313 | 20240722 | 142000 | 25763049550 | 39350 | 39350 | 39350 | 39300 | 348 |
| 314 | 20240722 | 141900 | 25749358750 | 39350 | 39350 | 39350 | 39300 | 350 |
| 315 | 20240722 | 141800 | 25735590050 | 39300 | 39350 | 39400 | 39300 | 1123 |
| 316 | 20240722 | 141700 | 25691402000 | 39400 | 39300 | 39400 | 39250 | 869 |
| 317 | 20240722 | 141600 | 25657239550 | 39300 | 39300 | 39300 | 39200 | 1861 |
| 318 | 20240722 | 141500 | 25584181900 | 39300 | 39300 | 39350 | 39300 | 1157 |
| 319 | 20240722 | 141400 | 25538696800 | 39350 | 39400 | 39400 | 39300 | 1103 |
| 320 | 20240722 | 141300 | 25495293100 | 39400 | 39400 | 39400 | 39350 | 756 |
| 321 | 20240722 | 141200 | 25465509950 | 39400 | 39400 | 39400 | 39350 | 2444 |
| 322 | 20240722 | 141100 | 25369325850 | 39400 | 39450 | 39450 | 39350 | 1742 |
| 323 | 20240722 | 141000 | 25300684000 | 39450 | 39450 | 39450 | 39400 | 736 |
| 324 | 20240722 | 140900 | 25271651900 | 39450 | 39450 | 39450 | 39400 | 459 |
| 325 | 20240722 | 140800 | 25253561700 | 39450 | 39400 | 39450 | 39400 | 1745 |
| 326 | 20240722 | 140700 | 25184752000 | 39450 | 39400 | 39450 | 39350 | 295 |
| 327 | 20240722 | 140600 | 25173125200 | 39400 | 39400 | 39450 | 39350 | 323 |
| 328 | 20240722 | 140500 | 25160394450 | 39450 | 39400 | 39450 | 39400 | 262 |
| 329 | 20240722 | 140400 | 25150063350 | 39450 | 39450 | 39500 | 39400 | 444 |
| 330 | 20240722 | 140300 | 25132559700 | 39450 | 39500 | 39500 | 39400 | 834 |
| 331 | 20240722 | 140200 | 25099659850 | 39500 | 39450 | 39500 | 39400 | 340 |
| 332 | 20240722 | 140100 | 25086244250 | 39450 | 39400 | 39450 | 39350 | 420 |
| 333 | 20240722 | 140000 | 25069692250 | 39400 | 39500 | 39500 | 39400 | 875 |
| 334 | 20240722 | 135900 | 25035179050 | 39450 | 39450 | 39450 | 39400 | 748 |
| 335 | 20240722 | 135800 | 25005673700 | 39450 | 39450 | 39500 | 39400 | 3576 |
| 336 | 20240722 | 135700 | 24864602450 | 39450 | 39400 | 39450 | 39400 | 739 |
| 337 | 20240722 | 135600 | 24835465900 | 39400 | 39450 | 39450 | 39350 | 343 |
| 338 | 20240722 | 135500 | 24821952000 | 39450 | 39450 | 39450 | 39350 | 299 |
| 339 | 20240722 | 135400 | 24810163750 | 39450 | 39400 | 39450 | 39350 | 693 |
| 340 | 20240722 | 135300 | 24782856550 | 39400 | 39400 | 39400 | 39350 | 705 |
| 341 | 20240722 | 135200 | 24755088950 | 39400 | 39400 | 39450 | 39300 | 346 |
| 342 | 20240722 | 135100 | 24741470750 | 39400 | 39400 | 39400 | 39300 | 496 |
| 343 | 20240722 | 135000 | 24721938150 | 39400 | 39450 | 39450 | 39300 | 457 |
| 344 | 20240722 | 134900 | 24703943650 | 39450 | 39450 | 39500 | 39300 | 3372 |
| 345 | 20240722 | 134800 | 24571309550 | 39450 | 39450 | 39500 | 39400 | 732 |
| 346 | 20240722 | 134700 | 24542419550 | 39450 | 39450 | 39500 | 39350 | 1436 |
| 347 | 20240722 | 134600 | 24485822650 | 39450 | 39400 | 39450 | 39350 | 1345 |
| 348 | 20240722 | 134500 | 24432827300 | 39400 | 39400 | 39400 | 39350 | 153 |
| 349 | 20240722 | 134400 | 24426801850 | 39350 | 39300 | 39400 | 39300 | 760 |
| 350 | 20240722 | 134300 | 24396860150 | 39350 | 39400 | 39400 | 39300 | 1204 |
| 351 | 20240722 | 134200 | 24349446950 | 39400 | 39450 | 39450 | 39300 | 3263 |
| 352 | 20240722 | 134100 | 24221076650 | 39450 | 39400 | 39450 | 39400 | 921 |
| 353 | 20240722 | 134000 | 24184750550 | 39400 | 39450 | 39500 | 39350 | 1130 |
| 354 | 20240722 | 133900 | 24140214300 | 39450 | 39500 | 39500 | 39450 | 561 |
| 355 | 20240722 | 133800 | 24118066100 | 39500 | 39550 | 39550 | 39450 | 651 |
| 356 | 20240722 | 133700 | 24092362150 | 39500 | 39450 | 39550 | 39400 | 4005 |
| 357 | 20240722 | 133600 | 23934236350 | 39450 | 39450 | 39450 | 39400 | 926 |
| 358 | 20240722 | 133500 | 23897733450 | 39450 | 39450 | 39450 | 39400 | 467 |
| 359 | 20240722 | 133400 | 23879317400 | 39450 | 39450 | 39450 | 39400 | 636 |
| 360 | 20240722 | 133300 | 23854250050 | 39400 | 39350 | 39400 | 39350 | 718 |
| 361 | 20240722 | 133200 | 23825975200 | 39400 | 39400 | 39400 | 39350 | 488 |
| 362 | 20240722 | 133100 | 23806762500 | 39400 | 39350 | 39400 | 39300 | 1365 |
| 363 | 20240722 | 133000 | 23753049900 | 39300 | 39300 | 39350 | 39300 | 1546 |
| 364 | 20240722 | 132900 | 23692228100 | 39300 | 39300 | 39350 | 39300 | 728 |
| 365 | 20240722 | 132800 | 23663615500 | 39350 | 39300 | 39350 | 39250 | 1101 |
| 366 | 20240722 | 132700 | 23620318950 | 39350 | 39300 | 39350 | 39250 | 98 |
| 367 | 20240722 | 132600 | 23616466700 | 39300 | 39300 | 39350 | 39250 | 559 |
| 368 | 20240722 | 132500 | 23594505600 | 39250 | 39300 | 39350 | 39250 | 276 |
| 369 | 20240722 | 132400 | 23583664150 | 39300 | 39300 | 39350 | 39250 | 278 |
| 370 | 20240722 | 132300 | 23572738250 | 39300 | 39250 | 39350 | 39250 | 550 |
| 371 | 20240722 | 132200 | 23551129450 | 39200 | 39300 | 39300 | 39200 | 1489 |
| 372 | 20240722 | 132100 | 23492669150 | 39250 | 39250 | 39300 | 39250 | 857 |
| 373 | 20240722 | 132000 | 23459031650 | 39250 | 39300 | 39300 | 39250 | 1005 |
| 374 | 20240722 | 131900 | 23419584600 | 39300 | 39250 | 39300 | 39200 | 1566 |
| 375 | 20240722 | 131800 | 23358132800 | 39200 | 39250 | 39300 | 39200 | 805 |
| 376 | 20240722 | 131700 | 23326539100 | 39250 | 39250 | 39300 | 39250 | 2165 |
| 377 | 20240722 | 131600 | 23241552100 | 39300 | 39350 | 39350 | 39250 | 249 |
| 378 | 20240722 | 131500 | 23231777400 | 39300 | 39350 | 39400 | 39250 | 619 |
| 379 | 20240722 | 131400 | 23207448400 | 39350 | 39300 | 39400 | 39300 | 665 |
| 380 | 20240722 | 131300 | 23181287300 | 39300 | 39250 | 39300 | 39250 | 126 |
| 381 | 20240722 | 131200 | 23176337250 | 39300 | 39300 | 39350 | 39250 | 736 |
| 382 | 20240722 | 131100 | 23147422600 | 39350 | 39450 | 39450 | 39350 | 6246 |
| 383 | 20240722 | 131000 | 22901401100 | 39450 | 39400 | 39500 | 39400 | 2308 |
| 384 | 20240722 | 130900 | 22810359550 | 39400 | 39300 | 39400 | 39300 | 1940 |
| 385 | 20240722 | 130800 | 22734002300 | 39300 | 39300 | 39350 | 39250 | 1317 |
| 386 | 20240722 | 130700 | 22682238350 | 39300 | 39300 | 39350 | 39250 | 1259 |
| 387 | 20240722 | 130600 | 22632759350 | 39300 | 39250 | 39300 | 39250 | 944 |
| 388 | 20240722 | 130500 | 22595689400 | 39250 | 39400 | 39400 | 39250 | 5464 |
| 389 | 20240722 | 130400 | 22380883600 | 39400 | 39450 | 39500 | 39350 | 2690 |
| 390 | 20240722 | 130300 | 22274859600 | 39400 | 39500 | 39550 | 39400 | 1138 |
| 391 | 20240722 | 130200 | 22229936600 | 39500 | 39500 | 39550 | 39450 | 1183 |
| 392 | 20240722 | 130100 | 22183214450 | 39500 | 39500 | 39500 | 39450 | 479 |
| 393 | 20240722 | 130000 | 22164304400 | 39500 | 39500 | 39500 | 39450 | 1876 |
| 394 | 20240722 | 125900 | 22090248900 | 39500 | 39400 | 39500 | 39400 | 407 |
| 395 | 20240722 | 125800 | 22074192450 | 39450 | 39450 | 39500 | 39400 | 1364 |
| 396 | 20240722 | 125700 | 22020400050 | 39450 | 39500 | 39500 | 39400 | 1918 |
| 397 | 20240722 | 125600 | 21944718600 | 39450 | 39500 | 39550 | 39450 | 1860 |
| 398 | 20240722 | 125500 | 21871211350 | 39550 | 39550 | 39600 | 39500 | 1907 |
| 399 | 20240722 | 125400 | 21795787300 | 39550 | 39500 | 39550 | 39500 | 2495 |
| 400 | 20240722 | 125300 | 21697217800 | 39550 | 39550 | 39600 | 39500 | 1550 |
| 401 | 20240722 | 125200 | 21635900150 | 39550 | 39650 | 39700 | 39500 | 10170 |
| 402 | 20240722 | 125100 | 21233237200 | 39600 | 39400 | 39650 | 39400 | 20362 |
| 403 | 20240722 | 125000 | 20428482750 | 39450 | 39350 | 39450 | 39350 | 5203 |
| 404 | 20240722 | 124900 | 20223476750 | 39350 | 39350 | 39400 | 39300 | 753 |
| 405 | 20240722 | 124800 | 20193849500 | 39350 | 39350 | 39350 | 39300 | 1211 |
| 406 | 20240722 | 124700 | 20146204150 | 39350 | 39350 | 39350 | 39300 | 527 |
| 407 | 20240722 | 124600 | 20125488450 | 39350 | 39350 | 39400 | 39300 | 3028 |
| 408 | 20240722 | 124500 | 20006264350 | 39350 | 39300 | 39350 | 39300 | 1669 |
| 409 | 20240722 | 124400 | 19940597650 | 39350 | 39250 | 39350 | 39250 | 3584 |
| 410 | 20240722 | 124300 | 19799740000 | 39250 | 39200 | 39300 | 39200 | 3795 |
| 411 | 20240722 | 124200 | 19650776800 | 39250 | 39200 | 39250 | 39200 | 524 |
| 412 | 20240722 | 124100 | 19630216350 | 39250 | 39200 | 39250 | 39200 | 561 |
| 413 | 20240722 | 124000 | 19608202050 | 39250 | 39150 | 39250 | 39150 | 1726 |
| 414 | 20240722 | 123900 | 19540544550 | 39150 | 39150 | 39200 | 39150 | 866 |
| 415 | 20240722 | 123800 | 19506633100 | 39200 | 39200 | 39200 | 39150 | 898 |
| 416 | 20240722 | 123700 | 19471439300 | 39200 | 39200 | 39200 | 39150 | 903 |
| 417 | 20240722 | 123600 | 19436042350 | 39200 | 39200 | 39250 | 39200 | 301 |
| 418 | 20240722 | 123500 | 19424240350 | 39250 | 39250 | 39250 | 39150 | 1908 |
| 419 | 20240722 | 123400 | 19349352750 | 39250 | 39100 | 39250 | 39050 | 7763 |
| 420 | 20240722 | 123300 | 19045380500 | 39150 | 39100 | 39150 | 39050 | 1072 |
| 421 | 20240722 | 123200 | 19003464600 | 39050 | 39050 | 39100 | 39050 | 450 |
| 422 | 20240722 | 123100 | 18985874800 | 39050 | 39050 | 39100 | 39050 | 447 |
| 423 | 20240722 | 123000 | 18968417050 | 39050 | 39100 | 39100 | 39050 | 138 |
| 424 | 20240722 | 122900 | 18963025100 | 39100 | 39100 | 39150 | 39050 | 383 |
| 425 | 20240722 | 122800 | 18948054450 | 39100 | 39100 | 39150 | 39100 | 202 |
| 426 | 20240722 | 122700 | 18940151900 | 39150 | 39100 | 39150 | 39050 | 151 |
| 427 | 20240722 | 122600 | 18934251550 | 39100 | 39050 | 39150 | 39050 | 603 |
| 428 | 20240722 | 122500 | 18910689750 | 39050 | 39150 | 39150 | 39050 | 809 |
| 429 | 20240722 | 122400 | 18879062850 | 39150 | 39100 | 39150 | 39100 | 896 |
| 430 | 20240722 | 122300 | 18844015250 | 39150 | 39150 | 39150 | 39100 | 92 |
| 431 | 20240722 | 122200 | 18840414400 | 39150 | 39050 | 39150 | 39050 | 1017 |
| 432 | 20240722 | 122100 | 18800655450 | 39050 | 39050 | 39100 | 39050 | 543 |
| 433 | 20240722 | 122000 | 18779444350 | 39050 | 39100 | 39100 | 39050 | 62 |
| 434 | 20240722 | 121900 | 18777021700 | 39100 | 39100 | 39100 | 39050 | 1083 |
| 435 | 20240722 | 121800 | 18734687100 | 39100 | 39050 | 39150 | 39050 | 746 |
| 436 | 20240722 | 121700 | 18705544000 | 39050 | 39100 | 39150 | 39050 | 670 |
| 437 | 20240722 | 121600 | 18679344100 | 39150 | 39150 | 39150 | 39100 | 917 |
| 438 | 20240722 | 121500 | 18643451750 | 39150 | 39150 | 39150 | 39100 | 615 |
| 439 | 20240722 | 121400 | 18619386950 | 39150 | 39100 | 39150 | 39100 | 68 |
| 440 | 20240722 | 121300 | 18616725350 | 39150 | 39100 | 39150 | 39100 | 914 |
| 441 | 20240722 | 121200 | 18580958850 | 39100 | 39100 | 39100 | 39050 | 104 |
| 442 | 20240722 | 121100 | 18576894000 | 39050 | 39100 | 39100 | 39050 | 436 |
| 443 | 20240722 | 121000 | 18559856150 | 39100 | 39050 | 39100 | 39050 | 726 |
| 444 | 20240722 | 120900 | 18531483700 | 39000 | 39050 | 39050 | 39000 | 37 |
| 445 | 20240722 | 120800 | 18530039300 | 39000 | 39050 | 39100 | 39000 | 397 |
| 446 | 20240722 | 120700 | 18514546300 | 39100 | 39150 | 39150 | 39050 | 565 |
| 447 | 20240722 | 120600 | 18492452250 | 39100 | 39100 | 39150 | 39100 | 276 |
| 448 | 20240722 | 120500 | 18481659350 | 39150 | 39100 | 39150 | 39000 | 1798 |
| 449 | 20240722 | 120400 | 18411378250 | 39050 | 39050 | 39100 | 39050 | 496 |
| 450 | 20240722 | 120300 | 18392000500 | 39050 | 39000 | 39100 | 39000 | 664 |
| 451 | 20240722 | 120200 | 18366057950 | 39000 | 39050 | 39100 | 39000 | 931 |
| 452 | 20240722 | 120100 | 18329708800 | 39100 | 39100 | 39100 | 39050 | 1048 |
| 453 | 20240722 | 120000 | 18288743700 | 39050 | 39150 | 39150 | 39050 | 565 |
| 454 | 20240722 | 115900 | 18266648300 | 39150 | 39150 | 39150 | 39100 | 395 |
| 455 | 20240722 | 115800 | 18251188850 | 39150 | 39200 | 39200 | 39100 | 619 |
| 456 | 20240722 | 115700 | 18226961700 | 39200 | 39150 | 39200 | 39100 | 653 |
| 457 | 20240722 | 115600 | 18201392850 | 39150 | 39250 | 39250 | 39050 | 686 |
| 458 | 20240722 | 115500 | 18174533500 | 39200 | 39250 | 39250 | 39100 | 1566 |
| 459 | 20240722 | 115400 | 18113119450 | 39200 | 39250 | 39300 | 39100 | 320 |
| 460 | 20240722 | 115300 | 18100575600 | 39250 | 39200 | 39300 | 39200 | 1248 |
| 461 | 20240722 | 115200 | 18051594950 | 39250 | 39150 | 39250 | 39100 | 1151 |
| 462 | 20240722 | 115100 | 18006487350 | 39150 | 39150 | 39200 | 39100 | 507 |
| 463 | 20240722 | 115000 | 17986649300 | 39100 | 39150 | 39150 | 39100 | 808 |
| 464 | 20240722 | 114900 | 17955049300 | 39100 | 39100 | 39150 | 39050 | 1804 |
| 465 | 20240722 | 114800 | 17884461700 | 39150 | 39100 | 39150 | 39100 | 258 |
| 466 | 20240722 | 114700 | 17874370550 | 39100 | 39150 | 39150 | 39050 | 1375 |
| 467 | 20240722 | 114600 | 17820629250 | 39150 | 39150 | 39200 | 39100 | 512 |
| 468 | 20240722 | 114500 | 17800596450 | 39150 | 39250 | 39250 | 39100 | 1212 |
| 469 | 20240722 | 114400 | 17753111000 | 39250 | 39300 | 39300 | 39150 | 718 |
| 470 | 20240722 | 114300 | 17724945650 | 39200 | 39300 | 39350 | 39200 | 3054 |
| 471 | 20240722 | 114200 | 17604935550 | 39300 | 39350 | 39400 | 39300 | 5505 |
| 472 | 20240722 | 114100 | 17388285500 | 39350 | 39100 | 39400 | 39050 | 9300 |
| 473 | 20240722 | 114000 | 17023146150 | 39100 | 39100 | 39100 | 39050 | 333 |
| 474 | 20240722 | 113900 | 17010133750 | 39100 | 39100 | 39150 | 39050 | 519 |
| 475 | 20240722 | 113800 | 16989841300 | 39150 | 39200 | 39200 | 39100 | 1396 |
| 476 | 20240722 | 113700 | 16935182050 | 39200 | 39150 | 39250 | 39150 | 2244 |
| 477 | 20240722 | 113600 | 16847214700 | 39150 | 39150 | 39200 | 39150 | 3012 |
| 478 | 20240722 | 113500 | 16729198750 | 39200 | 39050 | 39200 | 39000 | 3784 |
| 479 | 20240722 | 113400 | 16581169900 | 39050 | 38900 | 39100 | 38900 | 3052 |
| 480 | 20240722 | 113300 | 16462035250 | 38900 | 38950 | 38950 | 38850 | 145 |
| 481 | 20240722 | 113200 | 16456393500 | 38850 | 38800 | 38900 | 38750 | 1544 |
| 482 | 20240722 | 113100 | 16396389150 | 38800 | 38650 | 38900 | 38600 | 4914 |
| 483 | 20240722 | 113000 | 16206159400 | 38650 | 38650 | 38700 | 38550 | 984 |
| 484 | 20240722 | 112900 | 16168196700 | 38650 | 38700 | 38700 | 38600 | 204 |
| 485 | 20240722 | 112800 | 16160310300 | 38700 | 38650 | 38700 | 38650 | 176 |
| 486 | 20240722 | 112700 | 16153504850 | 38700 | 38650 | 38700 | 38600 | 386 |
| 487 | 20240722 | 112600 | 16138583950 | 38650 | 38700 | 38700 | 38650 | 1290 |
| 488 | 20240722 | 112500 | 16088688850 | 38700 | 38600 | 38700 | 38600 | 577 |
| 489 | 20240722 | 112400 | 16066394000 | 38650 | 38700 | 38700 | 38550 | 578 |
| 490 | 20240722 | 112300 | 16044068050 | 38550 | 38600 | 38750 | 38500 | 2427 |
| 491 | 20240722 | 112200 | 15950324550 | 38600 | 38700 | 38750 | 38600 | 1253 |
| 492 | 20240722 | 112100 | 15901903300 | 38700 | 38800 | 38850 | 38650 | 1752 |
| 493 | 20240722 | 112000 | 15834053050 | 38850 | 38900 | 38900 | 38800 | 3407 |
| 494 | 20240722 | 111900 | 15701840350 | 38900 | 38900 | 38900 | 38850 | 319 |
| 495 | 20240722 | 111800 | 15689434900 | 38950 | 38950 | 38950 | 38800 | 634 |
| 496 | 20240722 | 111700 | 15664787000 | 38900 | 38800 | 38950 | 38800 | 372 |
| 497 | 20240722 | 111600 | 15650336550 | 38900 | 38950 | 38950 | 38800 | 3005 |
| 498 | 20240722 | 111500 | 15533615400 | 38950 | 39050 | 39050 | 38900 | 469 |
| 499 | 20240722 | 111400 | 15515355800 | 39000 | 39050 | 39100 | 39000 | 1161 |
| 500 | 20240722 | 111300 | 15470012900 | 39000 | 38950 | 39000 | 38850 | 1721 |
| 501 | 20240722 | 111200 | 15402956200 | 38900 | 38950 | 39000 | 38900 | 604 |
| 502 | 20240722 | 111100 | 15379434500 | 39000 | 38950 | 39000 | 38900 | 1513 |
| 503 | 20240722 | 111000 | 15320518800 | 39000 | 39100 | 39100 | 38950 | 3031 |
| 504 | 20240722 | 110900 | 15202291200 | 39000 | 39050 | 39100 | 39000 | 1263 |
| 505 | 20240722 | 110800 | 15152954750 | 39050 | 38950 | 39050 | 38950 | 863 |
| 506 | 20240722 | 110700 | 15119284100 | 39000 | 39000 | 39050 | 39000 | 961 |
| 507 | 20240722 | 110600 | 15081785450 | 39000 | 39000 | 39000 | 38850 | 2002 |
| 508 | 20240722 | 110500 | 15003804800 | 39000 | 38900 | 39000 | 38800 | 1422 |
| 509 | 20240722 | 110400 | 14948519550 | 38950 | 38950 | 39050 | 38850 | 2411 |
| 510 | 20240722 | 110300 | 14854800650 | 38950 | 39100 | 39100 | 38950 | 1821 |
| 511 | 20240722 | 110200 | 14783765150 | 39100 | 39150 | 39200 | 39100 | 1646 |
| 512 | 20240722 | 110100 | 14719390350 | 39150 | 39150 | 39250 | 39050 | 1886 |
| 513 | 20240722 | 110000 | 14645550050 | 39150 | 39200 | 39300 | 39150 | 6742 |
| 514 | 20240722 | 105900 | 14381200450 | 39150 | 39200 | 39250 | 39150 | 2228 |
| 515 | 20240722 | 105800 | 14293859500 | 39200 | 39100 | 39250 | 39050 | 2184 |
| 516 | 20240722 | 105700 | 14208334900 | 39050 | 39100 | 39150 | 39000 | 2662 |
| 517 | 20240722 | 105600 | 14104402100 | 39150 | 39150 | 39200 | 39100 | 1081 |
| 518 | 20240722 | 105500 | 14062068100 | 39150 | 39250 | 39300 | 39100 | 5518 |
| 519 | 20240722 | 105400 | 13845674200 | 39150 | 39250 | 39250 | 39100 | 2252 |
| 520 | 20240722 | 105300 | 13757425850 | 39250 | 39250 | 39250 | 39100 | 1755 |
| 521 | 20240722 | 105200 | 13688675500 | 39250 | 39400 | 39450 | 39200 | 7412 |
| 522 | 20240722 | 105100 | 13397168200 | 39450 | 39250 | 39450 | 39200 | 10237 |
| 523 | 20240722 | 105000 | 12994505050 | 39200 | 39050 | 39250 | 38950 | 2767 |
| 524 | 20240722 | 104900 | 12886191300 | 38950 | 38900 | 39000 | 38800 | 5888 |
| 525 | 20240722 | 104800 | 12657201450 | 38900 | 39050 | 39050 | 38850 | 2758 |
| 526 | 20240722 | 104700 | 12549743750 | 39000 | 39150 | 39150 | 39000 | 4815 |
| 527 | 20240722 | 104600 | 12361434450 | 39000 | 39250 | 39300 | 39000 | 6368 |
| 528 | 20240722 | 104500 | 12111700950 | 39300 | 39000 | 39300 | 38950 | 8431 |
| 529 | 20240722 | 104400 | 11781422800 | 38950 | 39050 | 39050 | 38950 | 4323 |
| 530 | 20240722 | 104300 | 11612634050 | 39050 | 39200 | 39200 | 38950 | 5291 |
| 531 | 20240722 | 104200 | 11405973250 | 39200 | 39150 | 39200 | 39050 | 3865 |
| 532 | 20240722 | 104100 | 11254602550 | 39150 | 39150 | 39200 | 39100 | 5813 |
| 533 | 20240722 | 104000 | 11027176500 | 39200 | 39150 | 39200 | 39100 | 2399 |
| 534 | 20240722 | 103900 | 10933212650 | 39150 | 39100 | 39250 | 39050 | 8165 |
| 535 | 20240722 | 103800 | 10613456850 | 39100 | 39150 | 39200 | 39050 | 3582 |
| 536 | 20240722 | 103700 | 10473296650 | 39150 | 38900 | 39200 | 38850 | 12113 |
| 537 | 20240722 | 103600 | 10000883300 | 38850 | 38900 | 38900 | 38800 | 5884 |
| 538 | 20240722 | 103500 | 9772286500 | 38850 | 38800 | 38900 | 38750 | 6580 |
| 539 | 20240722 | 103400 | 9516762050 | 38750 | 38650 | 38800 | 38550 | 5120 |
| 540 | 20240722 | 103300 | 9318608050 | 38700 | 38550 | 38700 | 38500 | 2390 |
| 541 | 20240722 | 103200 | 9226291950 | 38500 | 38600 | 38600 | 38500 | 1985 |
| 542 | 20240722 | 103100 | 9149751100 | 38550 | 38650 | 38700 | 38550 | 2890 |
| 543 | 20240722 | 103000 | 9038116150 | 38650 | 38600 | 38700 | 38600 | 1207 |
| 544 | 20240722 | 102900 | 8991469700 | 38650 | 38650 | 38650 | 38600 | 2653 |
| 545 | 20240722 | 102800 | 8888967900 | 38650 | 38650 | 38700 | 38600 | 4512 |
| 546 | 20240722 | 102700 | 8714608150 | 38600 | 38650 | 38750 | 38600 | 3951 |
| 547 | 20240722 | 102600 | 8561727650 | 38650 | 38600 | 38650 | 38600 | 3135 |
| 548 | 20240722 | 102500 | 8440602050 | 38600 | 38500 | 38650 | 38500 | 5434 |
| 549 | 20240722 | 102400 | 8230905400 | 38500 | 38400 | 38500 | 38300 | 1358 |
| 550 | 20240722 | 102300 | 8178753200 | 38350 | 38400 | 38400 | 38300 | 521 |
| 551 | 20240722 | 102200 | 8158751550 | 38400 | 38350 | 38450 | 38250 | 433 |
| 552 | 20240722 | 102100 | 8142132350 | 38400 | 38300 | 38500 | 38300 | 1984 |
| 553 | 20240722 | 102000 | 8065889050 | 38350 | 38300 | 38350 | 38200 | 2918 |
| 554 | 20240722 | 101900 | 7954231950 | 38300 | 38400 | 38400 | 38300 | 404 |
| 555 | 20240722 | 101800 | 7938736850 | 38400 | 38600 | 38600 | 38350 | 1533 |
| 556 | 20240722 | 101700 | 7879807950 | 38550 | 38500 | 38600 | 38400 | 6138 |
| 557 | 20240722 | 101600 | 7643872750 | 38400 | 38500 | 38500 | 38350 | 1340 |
| 558 | 20240722 | 101500 | 7592413700 | 38500 | 38600 | 38650 | 38350 | 3441 |
| 559 | 20240722 | 101400 | 7459629400 | 38650 | 38650 | 38700 | 38600 | 4982 |
| 560 | 20240722 | 101300 | 7267041800 | 38650 | 38350 | 38650 | 38350 | 9854 |
| 561 | 20240722 | 101200 | 6887594550 | 38350 | 38300 | 38400 | 38200 | 8091 |
| 562 | 20240722 | 101100 | 6577582750 | 38250 | 38200 | 38300 | 38200 | 1042 |
| 563 | 20240722 | 101000 | 6537726800 | 38150 | 38300 | 38300 | 38150 | 738 |
| 564 | 20240722 | 100900 | 6509518850 | 38250 | 38300 | 38300 | 38200 | 3189 |
| 565 | 20240722 | 100800 | 6387599700 | 38250 | 38200 | 38300 | 38100 | 4740 |
| 566 | 20240722 | 100700 | 6206496800 | 38150 | 38100 | 38250 | 38050 | 3020 |
| 567 | 20240722 | 100600 | 6091232200 | 38100 | 38100 | 38100 | 38050 | 299 |
| 568 | 20240722 | 100500 | 6079843750 | 38100 | 37950 | 38100 | 37950 | 3122 |
| 569 | 20240722 | 100400 | 5961005550 | 38000 | 37950 | 38050 | 37950 | 1616 |
| 570 | 20240722 | 100300 | 5899602900 | 37950 | 38000 | 38000 | 37950 | 507 |
| 571 | 20240722 | 100200 | 5880355650 | 37950 | 38050 | 38050 | 37950 | 1599 |
| 572 | 20240722 | 100100 | 5819591100 | 38050 | 37950 | 38050 | 37900 | 2930 |
| 573 | 20240722 | 100000 | 5708298450 | 37900 | 37950 | 37950 | 37900 | 440 |
| 574 | 20240722 | 095900 | 5691607900 | 37950 | 37850 | 37950 | 37850 | 1138 |
| 575 | 20240722 | 095800 | 5648478750 | 37850 | 37900 | 37900 | 37800 | 1861 |
| 576 | 20240722 | 095700 | 5578039550 | 37900 | 37950 | 37950 | 37800 | 1045 |
| 577 | 20240722 | 095600 | 5538475300 | 37950 | 37900 | 37950 | 37850 | 1610 |
| 578 | 20240722 | 095500 | 5477446200 | 37900 | 37750 | 37900 | 37750 | 2417 |
| 579 | 20240722 | 095400 | 5386038250 | 37750 | 37700 | 37750 | 37650 | 1375 |
| 580 | 20240722 | 095300 | 5334191550 | 37700 | 37700 | 37700 | 37650 | 163 |
| 581 | 20240722 | 095200 | 5328052150 | 37700 | 37500 | 37700 | 37500 | 6927 |
| 582 | 20240722 | 095100 | 5067691100 | 37500 | 37550 | 37550 | 37500 | 1684 |
| 583 | 20240722 | 095000 | 5004523800 | 37550 | 37600 | 37600 | 37500 | 1100 |
| 584 | 20240722 | 094900 | 4963212250 | 37600 | 37600 | 37650 | 37550 | 2835 |
| 585 | 20240722 | 094800 | 4856714100 | 37650 | 37550 | 37650 | 37550 | 1675 |
| 586 | 20240722 | 094700 | 4793709300 | 37550 | 37500 | 37600 | 37500 | 6144 |
| 587 | 20240722 | 094600 | 4562808700 | 37500 | 37650 | 37650 | 37450 | 8145 |
| 588 | 20240722 | 094500 | 4257011750 | 37600 | 37700 | 37700 | 37600 | 6186 |
| 589 | 20240722 | 094400 | 4024113550 | 37700 | 37800 | 37800 | 37700 | 1468 |
| 590 | 20240722 | 094300 | 3968714000 | 37800 | 37750 | 37800 | 37750 | 353 |
| 591 | 20240722 | 094200 | 3955385850 | 37800 | 37750 | 37800 | 37750 | 392 |
| 592 | 20240722 | 094100 | 3940574550 | 37800 | 37850 | 37850 | 37750 | 427 |
| 593 | 20240722 | 094000 | 3924438100 | 37800 | 37700 | 37800 | 37700 | 1739 |
| 594 | 20240722 | 093900 | 3858713800 | 37700 | 37800 | 37800 | 37700 | 886 |
| 595 | 20240722 | 093800 | 3825298350 | 37750 | 37750 | 37800 | 37700 | 452 |
| 596 | 20240722 | 093700 | 3808237700 | 37750 | 37700 | 37800 | 37700 | 1505 |
| 597 | 20240722 | 093600 | 3751485300 | 37700 | 37750 | 37800 | 37700 | 2316 |
| 598 | 20240722 | 093500 | 3664087300 | 37750 | 37800 | 37850 | 37750 | 927 |
| 599 | 20240722 | 093400 | 3629043850 | 37800 | 37900 | 37900 | 37800 | 393 |
| 600 | 20240722 | 093300 | 3614170900 | 37900 | 37800 | 37900 | 37750 | 2907 |
| 601 | 20240722 | 093200 | 3504221900 | 37750 | 37800 | 37800 | 37750 | 583 |
| 602 | 20240722 | 093100 | 3482209100 | 37750 | 37750 | 37800 | 37750 | 496 |
| 603 | 20240722 | 093000 | 3463484450 | 37800 | 37800 | 37850 | 37750 | 2533 |
| 604 | 20240722 | 092900 | 3367789500 | 37800 | 37800 | 37850 | 37800 | 400 |
| 605 | 20240722 | 092800 | 3352668750 | 37850 | 37850 | 37850 | 37800 | 259 |
| 606 | 20240722 | 092700 | 3342876750 | 37800 | 37850 | 37900 | 37800 | 1032 |
| 607 | 20240722 | 092600 | 3303842150 | 37850 | 37900 | 37900 | 37850 | 664 |
| 608 | 20240722 | 092500 | 3278683900 | 37900 | 37900 | 37950 | 37850 | 363 |
| 609 | 20240722 | 092400 | 3264925400 | 37950 | 37900 | 37950 | 37850 | 2244 |
| 610 | 20240722 | 092300 | 3179880850 | 37900 | 37900 | 37900 | 37800 | 2907 |
| 611 | 20240722 | 092200 | 3069896250 | 37950 | 38000 | 38000 | 37900 | 987 |
| 612 | 20240722 | 092100 | 3032466650 | 37950 | 38000 | 38050 | 37950 | 793 |
| 613 | 20240722 | 092000 | 3002351700 | 38000 | 38050 | 38050 | 38000 | 410 |
| 614 | 20240722 | 091900 | 2986764250 | 38000 | 38000 | 38000 | 37900 | 3289 |
| 615 | 20240722 | 091800 | 2861941300 | 38000 | 38000 | 38050 | 37950 | 1314 |
| 616 | 20240722 | 091700 | 2811996250 | 38000 | 38100 | 38100 | 38000 | 2809 |
| 617 | 20240722 | 091600 | 2705227600 | 38050 | 38200 | 38200 | 38000 | 2487 |
| 618 | 20240722 | 091500 | 2610500350 | 38200 | 38250 | 38300 | 38200 | 3915 |
| 619 | 20240722 | 091400 | 2460925050 | 38300 | 38300 | 38350 | 38200 | 3107 |
| 620 | 20240722 | 091300 | 2342034000 | 38300 | 38250 | 38350 | 38200 | 5062 |
| 621 | 20240722 | 091200 | 2148259850 | 38250 | 38250 | 38250 | 38150 | 1577 |
| 622 | 20240722 | 091100 | 2088021700 | 38250 | 38150 | 38250 | 38100 | 6137 |
| 623 | 20240722 | 091000 | 1853705350 | 38150 | 38100 | 38200 | 38100 | 1806 |
| 624 | 20240722 | 090900 | 1784827050 | 38100 | 38000 | 38100 | 37950 | 3217 |
| 625 | 20240722 | 090800 | 1662434350 | 38000 | 38100 | 38100 | 37900 | 3145 |
| 626 | 20240722 | 090700 | 1542831750 | 38100 | 37900 | 38200 | 37900 | 5425 |
| 627 | 20240722 | 090600 | 1336317900 | 37950 | 37800 | 37950 | 37750 | 2627 |
| 628 | 20240722 | 090500 | 1236802450 | 37850 | 37800 | 37850 | 37700 | 971 |
| 629 | 20240722 | 090400 | 1200126750 | 37900 | 37700 | 37900 | 37650 | 2564 |
| 630 | 20240722 | 090300 | 1103341700 | 37700 | 37850 | 37900 | 37650 | 6682 |
| 631 | 20240722 | 090200 | 850874950 | 37900 | 38000 | 38050 | 37850 | 3862 |
| 632 | 20240722 | 090100 | 704261000 | 38000 | 37650 | 38000 | 37650 | 9181 |
| 633 | 20240722 | 090000 | 356753500 | 37600 | 37650 | 37650 | 37550 | 8613 |