32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 185200 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 4181 |
| 3 | 20240722 | 185100 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 4 | 20240722 | 185000 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 5 | 20240722 | 184900 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 6 | 20240722 | 184800 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 7 | 20240722 | 184700 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 8 | 20240722 | 184600 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 9 | 20240722 | 184500 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 10 | 20240722 | 184400 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 11 | 20240722 | 184300 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 12 | 20240722 | 184200 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 13 | 20240722 | 184100 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 14 | 20240722 | 184000 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 15 | 20240722 | 183900 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 16 | 20240722 | 183800 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 17 | 20240722 | 183700 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 18 | 20240722 | 183600 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 19 | 20240722 | 183500 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 20 | 20240722 | 183400 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 21 | 20240722 | 183300 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 22 | 20240722 | 183200 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 23 | 20240722 | 183100 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 24 | 20240722 | 183000 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 25 | 20240722 | 182900 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 26 | 20240722 | 182800 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 27 | 20240722 | 182700 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 28 | 20240722 | 182600 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 29 | 20240722 | 182500 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 30 | 20240722 | 182400 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 31 | 20240722 | 182300 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 32 | 20240722 | 182200 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 4181 |
| 33 | 20240722 | 182100 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 34 | 20240722 | 182000 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 35 | 20240722 | 181900 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 36 | 20240722 | 181800 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 37 | 20240722 | 181700 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 38 | 20240722 | 181600 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 39 | 20240722 | 181500 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 40 | 20240722 | 181400 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 41 | 20240722 | 181300 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 42 | 20240722 | 181200 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 43 | 20240722 | 181100 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 44 | 20240722 | 181000 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 45 | 20240722 | 180900 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 46 | 20240722 | 180800 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 47 | 20240722 | 180700 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 48 | 20240722 | 180600 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 49 | 20240722 | 180500 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 50 | 20240722 | 180400 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 51 | 20240722 | 180300 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 52 | 20240722 | 180200 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 53 | 20240722 | 180100 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 54 | 20240722 | 180000 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 55 | 20240722 | 175900 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 56 | 20240722 | 175800 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 57 | 20240722 | 175700 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 58 | 20240722 | 175600 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 59 | 20240722 | 175500 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 60 | 20240722 | 175400 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 61 | 20240722 | 175300 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 62 | 20240722 | 175200 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 4181 |
| 63 | 20240722 | 175100 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 64 | 20240722 | 175000 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 65 | 20240722 | 174900 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 66 | 20240722 | 174800 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 67 | 20240722 | 174700 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 68 | 20240722 | 174600 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 69 | 20240722 | 174500 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 70 | 20240722 | 174400 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 71 | 20240722 | 174300 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 72 | 20240722 | 174200 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 73 | 20240722 | 174100 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 74 | 20240722 | 174000 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 75 | 20240722 | 173900 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 76 | 20240722 | 173800 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 77 | 20240722 | 173700 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 78 | 20240722 | 173600 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 79 | 20240722 | 173500 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 80 | 20240722 | 173400 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 81 | 20240722 | 173300 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 82 | 20240722 | 173200 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 83 | 20240722 | 173100 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 84 | 20240722 | 173000 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 85 | 20240722 | 172900 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 86 | 20240722 | 172800 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 87 | 20240722 | 172700 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 88 | 20240722 | 172600 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 89 | 20240722 | 172500 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 90 | 20240722 | 172400 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 91 | 20240722 | 172300 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 92 | 20240722 | 172200 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 4181 |
| 93 | 20240722 | 172100 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 94 | 20240722 | 172000 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 95 | 20240722 | 171900 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 96 | 20240722 | 171800 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 97 | 20240722 | 171700 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 98 | 20240722 | 171600 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 99 | 20240722 | 171500 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 100 | 20240722 | 171400 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 101 | 20240722 | 171300 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 102 | 20240722 | 171200 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 103 | 20240722 | 171100 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 104 | 20240722 | 171000 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 105 | 20240722 | 170900 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 106 | 20240722 | 170800 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 107 | 20240722 | 170700 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 108 | 20240722 | 170600 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 109 | 20240722 | 170500 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 110 | 20240722 | 170400 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 111 | 20240722 | 170300 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 112 | 20240722 | 170200 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 113 | 20240722 | 170100 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 114 | 20240722 | 170000 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 115 | 20240722 | 165900 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 116 | 20240722 | 165800 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 117 | 20240722 | 165700 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 118 | 20240722 | 165600 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 119 | 20240722 | 165500 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 120 | 20240722 | 165400 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 121 | 20240722 | 165300 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 122 | 20240722 | 165200 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 4181 |
| 123 | 20240722 | 165100 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 124 | 20240722 | 165000 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 125 | 20240722 | 164900 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 126 | 20240722 | 164800 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 127 | 20240722 | 164700 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 128 | 20240722 | 164600 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 129 | 20240722 | 164500 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 130 | 20240722 | 164400 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 131 | 20240722 | 164300 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 132 | 20240722 | 164200 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 133 | 20240722 | 164100 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 134 | 20240722 | 164000 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 135 | 20240722 | 163900 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 136 | 20240722 | 163800 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 137 | 20240722 | 163700 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 138 | 20240722 | 163600 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 139 | 20240722 | 163500 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 140 | 20240722 | 163400 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 141 | 20240722 | 163300 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 142 | 20240722 | 163200 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 143 | 20240722 | 163100 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 144 | 20240722 | 163000 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 145 | 20240722 | 162900 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 146 | 20240722 | 162800 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 147 | 20240722 | 162700 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 148 | 20240722 | 162600 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 149 | 20240722 | 162500 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 150 | 20240722 | 162400 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 151 | 20240722 | 162300 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 152 | 20240722 | 162200 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 4181 |
| 153 | 20240722 | 162100 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 154 | 20240722 | 162000 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 155 | 20240722 | 161900 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 156 | 20240722 | 161800 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 157 | 20240722 | 161700 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 158 | 20240722 | 161600 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 159 | 20240722 | 161500 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 160 | 20240722 | 161400 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 161 | 20240722 | 161300 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 162 | 20240722 | 161200 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 163 | 20240722 | 161100 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 164 | 20240722 | 161000 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 165 | 20240722 | 160900 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 166 | 20240722 | 160800 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 167 | 20240722 | 160700 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 168 | 20240722 | 160600 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 169 | 20240722 | 160500 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 170 | 20240722 | 160400 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 171 | 20240722 | 160300 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 172 | 20240722 | 160200 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 173 | 20240722 | 160100 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 174 | 20240722 | 160000 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 175 | 20240722 | 155900 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 176 | 20240722 | 155800 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 177 | 20240722 | 155700 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 178 | 20240722 | 155600 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 179 | 20240722 | 155500 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 180 | 20240722 | 155400 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 181 | 20240722 | 155300 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 182 | 20240722 | 155200 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 4181 |
| 183 | 20240722 | 155100 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 184 | 20240722 | 155000 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 185 | 20240722 | 154900 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 186 | 20240722 | 154800 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 187 | 20240722 | 154700 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 188 | 20240722 | 154600 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 189 | 20240722 | 154500 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 190 | 20240722 | 154400 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 191 | 20240722 | 154300 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 192 | 20240722 | 154200 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 193 | 20240722 | 154100 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 194 | 20240722 | 154000 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 195 | 20240722 | 153900 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 196 | 20240722 | 153800 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 197 | 20240722 | 153700 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 198 | 20240722 | 153600 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 199 | 20240722 | 153500 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 200 | 20240722 | 153400 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 201 | 20240722 | 153300 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 202 | 20240722 | 153200 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 203 | 20240722 | 153100 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 0 |
| 204 | 20240722 | 153000 | 7774269850 | 30900 | 30900 | 30900 | 30900 | 4181 |
| 205 | 20240722 | 152900 | 7645076950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 206 | 20240722 | 152800 | 7645076950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 207 | 20240722 | 152700 | 7645076950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 208 | 20240722 | 152600 | 7645076950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 209 | 20240722 | 152500 | 7645076950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 210 | 20240722 | 152400 | 7645076950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 211 | 20240722 | 152300 | 7645076950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 212 | 20240722 | 152200 | 7645076950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 213 | 20240722 | 152100 | 7645076950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 214 | 20240722 | 152000 | 7645076950 | 30900 | 30900 | 30900 | 30900 | 0 |
| 215 | 20240722 | 151900 | 7645076950 | 30900 | 30950 | 31000 | 30900 | 129 |
| 216 | 20240722 | 151800 | 7641087000 | 31000 | 30950 | 31000 | 30950 | 365 |
| 217 | 20240722 | 151700 | 7629785900 | 30950 | 30900 | 30950 | 30900 | 108 |
| 218 | 20240722 | 151600 | 7626448300 | 30950 | 30900 | 30950 | 30800 | 524 |
| 219 | 20240722 | 151500 | 7610276550 | 30950 | 31000 | 31000 | 30950 | 123 |
| 220 | 20240722 | 151400 | 7606466000 | 31100 | 31100 | 31100 | 31100 | 105 |
| 221 | 20240722 | 151300 | 7603200500 | 31000 | 30850 | 31000 | 30800 | 801 |
| 222 | 20240722 | 151200 | 7578468100 | 30900 | 30900 | 30900 | 30900 | 183 |
| 223 | 20240722 | 151100 | 7572813400 | 30850 | 30800 | 30850 | 30800 | 75 |
| 224 | 20240722 | 151000 | 7570502600 | 30700 | 30600 | 30800 | 30600 | 1100 |
| 225 | 20240722 | 150900 | 7536676750 | 30800 | 30650 | 30800 | 30450 | 1071 |
| 226 | 20240722 | 150800 | 7503914000 | 30650 | 30850 | 30850 | 30650 | 1019 |
| 227 | 20240722 | 150700 | 7472532350 | 30900 | 30950 | 30950 | 30900 | 494 |
| 228 | 20240722 | 150600 | 7457266900 | 30950 | 30950 | 31000 | 30950 | 176 |
| 229 | 20240722 | 150500 | 7451819350 | 31000 | 31050 | 31100 | 31000 | 391 |
| 230 | 20240722 | 150400 | 7439688750 | 31050 | 31050 | 31050 | 31000 | 342 |
| 231 | 20240722 | 150300 | 7429083900 | 31050 | 31050 | 31100 | 31000 | 203 |
| 232 | 20240722 | 150200 | 7422781950 | 31200 | 31000 | 31200 | 31000 | 65 |
| 233 | 20240722 | 150100 | 7420764100 | 31050 | 31050 | 31050 | 31050 | 3 |
| 234 | 20240722 | 150000 | 7420670950 | 31050 | 31250 | 31250 | 31000 | 271 |
| 235 | 20240722 | 145900 | 7412248650 | 31050 | 31200 | 31200 | 31050 | 352 |
| 236 | 20240722 | 145800 | 7401298250 | 31200 | 31200 | 31300 | 31200 | 187 |
| 237 | 20240722 | 145700 | 7395461750 | 31200 | 31150 | 31200 | 31100 | 153 |
| 238 | 20240722 | 145600 | 7390691350 | 31200 | 31250 | 31250 | 31150 | 96 |
| 239 | 20240722 | 145500 | 7387696450 | 31250 | 31300 | 31300 | 31250 | 103 |
| 240 | 20240722 | 145400 | 7384477150 | 31200 | 31150 | 31200 | 31150 | 77 |
| 241 | 20240722 | 145300 | 7382077750 | 31150 | 31300 | 31300 | 31000 | 508 |
| 242 | 20240722 | 145200 | 7366278150 | 31300 | 31300 | 31350 | 31300 | 530 |
| 243 | 20240722 | 145100 | 7349683700 | 31400 | 31450 | 31450 | 31300 | 471 |
| 244 | 20240722 | 145000 | 7334916900 | 31450 | 31250 | 31450 | 31200 | 1063 |
| 245 | 20240722 | 144900 | 7301602600 | 31250 | 31250 | 31300 | 31200 | 254 |
| 246 | 20240722 | 144800 | 7293668750 | 31250 | 31200 | 31300 | 31200 | 2251 |
| 247 | 20240722 | 144700 | 7223276650 | 31150 | 31100 | 31150 | 31100 | 121 |
| 248 | 20240722 | 144600 | 7219512650 | 31050 | 31000 | 31050 | 31000 | 768 |
| 249 | 20240722 | 144500 | 7195688250 | 31000 | 31050 | 31050 | 31000 | 331 |
| 250 | 20240722 | 144400 | 7185412750 | 31050 | 30950 | 31050 | 30950 | 504 |
| 251 | 20240722 | 144300 | 7169800900 | 30950 | 30850 | 30950 | 30850 | 381 |
| 252 | 20240722 | 144200 | 7158024250 | 30800 | 30800 | 30800 | 30800 | 156 |
| 253 | 20240722 | 144100 | 7153219450 | 30800 | 30850 | 30850 | 30800 | 305 |
| 254 | 20240722 | 144000 | 7143811050 | 30850 | 30850 | 30850 | 30850 | 226 |
| 255 | 20240722 | 143900 | 7136838950 | 30850 | 30800 | 30850 | 30800 | 441 |
| 256 | 20240722 | 143800 | 7123237050 | 30850 | 30600 | 30850 | 30600 | 1011 |
| 257 | 20240722 | 143700 | 7092224650 | 30600 | 30700 | 30700 | 30600 | 25 |
| 258 | 20240722 | 143600 | 7091459150 | 30750 | 30650 | 30750 | 30650 | 83 |
| 259 | 20240722 | 143500 | 7088907050 | 30600 | 30700 | 30750 | 30600 | 883 |
| 260 | 20240722 | 143400 | 7061847450 | 30700 | 30750 | 30800 | 30700 | 502 |
| 261 | 20240722 | 143300 | 7046421950 | 30800 | 30750 | 30850 | 30650 | 137 |
| 262 | 20240722 | 143200 | 7042208650 | 30750 | 30600 | 30750 | 30550 | 555 |
| 263 | 20240722 | 143100 | 7025188200 | 30650 | 30400 | 30650 | 30400 | 293 |
| 264 | 20240722 | 143000 | 7016248050 | 30500 | 30350 | 30500 | 30350 | 537 |
| 265 | 20240722 | 142900 | 6999915400 | 30350 | 30450 | 30450 | 30350 | 460 |
| 266 | 20240722 | 142800 | 6985933600 | 30400 | 30250 | 30450 | 30250 | 419 |
| 267 | 20240722 | 142700 | 6973213550 | 30300 | 30450 | 30450 | 30250 | 719 |
| 268 | 20240722 | 142600 | 6951425650 | 30300 | 30500 | 30500 | 30300 | 1287 |
| 269 | 20240722 | 142500 | 6912395200 | 30450 | 30300 | 30500 | 30300 | 314 |
| 270 | 20240722 | 142400 | 6902854550 | 30300 | 30400 | 30400 | 30300 | 1504 |
| 271 | 20240722 | 142300 | 6857235650 | 30400 | 30400 | 30400 | 30400 | 12 |
| 272 | 20240722 | 142200 | 6856870850 | 30350 | 30350 | 30400 | 30350 | 161 |
| 273 | 20240722 | 142100 | 6851983650 | 30550 | 30550 | 30550 | 30500 | 334 |
| 274 | 20240722 | 142000 | 6841796550 | 30500 | 30450 | 30500 | 30450 | 660 |
| 275 | 20240722 | 141900 | 6821684650 | 30450 | 30350 | 30450 | 30300 | 236 |
| 276 | 20240722 | 141800 | 6814506850 | 30450 | 30450 | 30500 | 30300 | 961 |
| 277 | 20240722 | 141700 | 6785308750 | 30450 | 30350 | 30500 | 30300 | 720 |
| 278 | 20240722 | 141600 | 6763467250 | 30450 | 30550 | 30550 | 30300 | 4237 |
| 279 | 20240722 | 141500 | 6634715100 | 30700 | 30650 | 30700 | 30500 | 650 |
| 280 | 20240722 | 141400 | 6614857650 | 30650 | 30700 | 30700 | 30650 | 51 |
| 281 | 20240722 | 141300 | 6613292000 | 30600 | 30700 | 30700 | 30550 | 602 |
| 282 | 20240722 | 141200 | 6594899150 | 30600 | 30550 | 30600 | 30550 | 48 |
| 283 | 20240722 | 141100 | 6593431050 | 30550 | 30600 | 30650 | 30550 | 555 |
| 284 | 20240722 | 141000 | 6576468450 | 30700 | 30600 | 30700 | 30600 | 193 |
| 285 | 20240722 | 140900 | 6570561550 | 30600 | 30800 | 30800 | 30600 | 1839 |
| 286 | 20240722 | 140800 | 6514137050 | 30750 | 30750 | 30750 | 30750 | 678 |
| 287 | 20240722 | 140700 | 6493288550 | 30800 | 30800 | 30800 | 30800 | 23 |
| 288 | 20240722 | 140600 | 6492580150 | 30750 | 30850 | 30850 | 30750 | 903 |
| 289 | 20240722 | 140500 | 6464766800 | 30850 | 30850 | 30850 | 30850 | 54 |
| 290 | 20240722 | 140400 | 6463100900 | 30800 | 30800 | 30850 | 30800 | 188 |
| 291 | 20240722 | 140300 | 6457305950 | 30850 | 30850 | 30850 | 30800 | 391 |
| 292 | 20240722 | 140200 | 6445248200 | 30850 | 30950 | 31000 | 30850 | 1116 |
| 293 | 20240722 | 140100 | 6410757250 | 30900 | 30950 | 30950 | 30900 | 149 |
| 294 | 20240722 | 140000 | 6406146200 | 30950 | 30950 | 30950 | 30950 | 60 |
| 295 | 20240722 | 135900 | 6404289200 | 31050 | 31000 | 31050 | 31000 | 115 |
| 296 | 20240722 | 135800 | 6400719200 | 31000 | 31000 | 31000 | 31000 | 260 |
| 297 | 20240722 | 135700 | 6392659200 | 31000 | 31050 | 31050 | 31000 | 42 |
| 298 | 20240722 | 135600 | 6391355600 | 31050 | 31000 | 31050 | 31000 | 88 |
| 299 | 20240722 | 135500 | 6388626850 | 31000 | 31000 | 31000 | 30950 | 556 |
| 300 | 20240722 | 135400 | 6371395450 | 31000 | 31050 | 31050 | 31000 | 4 |
| 301 | 20240722 | 135300 | 6371271400 | 31050 | 31050 | 31050 | 31050 | 151 |
| 302 | 20240722 | 135200 | 6366582850 | 31050 | 31150 | 31150 | 31050 | 644 |
| 303 | 20240722 | 135100 | 6346546950 | 31200 | 31200 | 31200 | 31200 | 0 |
| 304 | 20240722 | 135000 | 6346546950 | 31200 | 31150 | 31200 | 31150 | 117 |
| 305 | 20240722 | 134900 | 6342900150 | 31200 | 31200 | 31200 | 31200 | 0 |
| 306 | 20240722 | 134800 | 6342900150 | 31200 | 31150 | 31200 | 31150 | 26 |
| 307 | 20240722 | 134700 | 6342089150 | 31200 | 31300 | 31300 | 31200 | 330 |
| 308 | 20240722 | 134600 | 6331793050 | 31300 | 31300 | 31300 | 31300 | 0 |
| 309 | 20240722 | 134500 | 6331793050 | 31300 | 31250 | 31300 | 31250 | 5 |
| 310 | 20240722 | 134400 | 6331636750 | 31250 | 31250 | 31250 | 31250 | 23 |
| 311 | 20240722 | 134300 | 6330918000 | 31250 | 31300 | 31300 | 31250 | 11 |
| 312 | 20240722 | 134200 | 6330574200 | 31250 | 31250 | 31250 | 31250 | 38 |
| 313 | 20240722 | 134100 | 6329386700 | 31300 | 31300 | 31300 | 31300 | 18 |
| 314 | 20240722 | 134000 | 6328823300 | 31200 | 31200 | 31200 | 31200 | 21 |
| 315 | 20240722 | 133900 | 6328168100 | 31200 | 31200 | 31200 | 31200 | 0 |
| 316 | 20240722 | 133800 | 6328168100 | 31200 | 31200 | 31200 | 31200 | 1 |
| 317 | 20240722 | 133700 | 6328136900 | 31200 | 31200 | 31200 | 31200 | 15 |
| 318 | 20240722 | 133600 | 6327668900 | 31300 | 31150 | 31300 | 31150 | 44 |
| 319 | 20240722 | 133500 | 6326296800 | 31150 | 31200 | 31300 | 31150 | 260 |
| 320 | 20240722 | 133400 | 6318184800 | 31350 | 31300 | 31350 | 31200 | 208 |
| 321 | 20240722 | 133300 | 6311664400 | 31200 | 31200 | 31400 | 31200 | 99 |
| 322 | 20240722 | 133200 | 6308574750 | 31200 | 31150 | 31200 | 31150 | 4 |
| 323 | 20240722 | 133100 | 6308450050 | 31200 | 31150 | 31200 | 31150 | 133 |
| 324 | 20240722 | 133000 | 6304307000 | 31050 | 31200 | 31200 | 31050 | 508 |
| 325 | 20240722 | 132900 | 6288483450 | 31300 | 31250 | 31300 | 31250 | 106 |
| 326 | 20240722 | 132800 | 6285170750 | 31250 | 31100 | 31250 | 31100 | 140 |
| 327 | 20240722 | 132700 | 6280808000 | 31150 | 31150 | 31150 | 31150 | 0 |
| 328 | 20240722 | 132600 | 6280808000 | 31150 | 31150 | 31150 | 31150 | 30 |
| 329 | 20240722 | 132500 | 6279873500 | 31200 | 31150 | 31200 | 31150 | 60 |
| 330 | 20240722 | 132400 | 6278001650 | 31200 | 31150 | 31200 | 31150 | 31 |
| 331 | 20240722 | 132300 | 6277035600 | 31100 | 31050 | 31100 | 31000 | 438 |
| 332 | 20240722 | 132200 | 6263430100 | 31000 | 31000 | 31000 | 31000 | 0 |
| 333 | 20240722 | 132100 | 6263430100 | 31000 | 31050 | 31050 | 31000 | 144 |
| 334 | 20240722 | 132000 | 6258960500 | 31000 | 31050 | 31050 | 31000 | 45 |
| 335 | 20240722 | 131900 | 6257563350 | 31050 | 31050 | 31050 | 31050 | 45 |
| 336 | 20240722 | 131800 | 6256166100 | 31050 | 31000 | 31050 | 31000 | 19 |
| 337 | 20240722 | 131700 | 6255576600 | 31050 | 31050 | 31050 | 31050 | 23 |
| 338 | 20240722 | 131600 | 6254862450 | 31050 | 31000 | 31050 | 31000 | 43 |
| 339 | 20240722 | 131500 | 6253529000 | 30950 | 30900 | 30950 | 30900 | 150 |
| 340 | 20240722 | 131400 | 6248892450 | 30950 | 30950 | 30950 | 30900 | 107 |
| 341 | 20240722 | 131300 | 6245585650 | 30950 | 30950 | 30950 | 30950 | 22 |
| 342 | 20240722 | 131200 | 6244904750 | 30950 | 31000 | 31000 | 30950 | 90 |
| 343 | 20240722 | 131100 | 6242118750 | 30950 | 31000 | 31000 | 30950 | 881 |
| 344 | 20240722 | 131000 | 6214824000 | 31050 | 31100 | 31100 | 31050 | 15 |
| 345 | 20240722 | 130900 | 6214357750 | 31100 | 31100 | 31100 | 31000 | 553 |
| 346 | 20240722 | 130800 | 6197194400 | 31100 | 31100 | 31100 | 31100 | 14 |
| 347 | 20240722 | 130700 | 6196759000 | 31100 | 31150 | 31200 | 31100 | 295 |
| 348 | 20240722 | 130600 | 6187567450 | 31200 | 31200 | 31200 | 31200 | 7 |
| 349 | 20240722 | 130500 | 6187349050 | 31200 | 31200 | 31200 | 31200 | 13 |
| 350 | 20240722 | 130400 | 6186943450 | 31150 | 31150 | 31150 | 31150 | 0 |
| 351 | 20240722 | 130300 | 6186943450 | 31150 | 31150 | 31150 | 31000 | 278 |
| 352 | 20240722 | 130200 | 6178303900 | 31150 | 31100 | 31150 | 31100 | 522 |
| 353 | 20240722 | 130100 | 6162068700 | 31200 | 31200 | 31200 | 31100 | 94 |
| 354 | 20240722 | 130000 | 6159142400 | 31150 | 31150 | 31150 | 31150 | 222 |
| 355 | 20240722 | 125900 | 6152227100 | 31150 | 31150 | 31150 | 31150 | 43 |
| 356 | 20240722 | 125800 | 6150887650 | 31150 | 31100 | 31150 | 31100 | 35 |
| 357 | 20240722 | 125700 | 6149798000 | 31100 | 31100 | 31150 | 31100 | 21 |
| 358 | 20240722 | 125600 | 6149144850 | 31100 | 31100 | 31100 | 31050 | 30 |
| 359 | 20240722 | 125500 | 6148213250 | 31100 | 31100 | 31100 | 31050 | 266 |
| 360 | 20240722 | 125400 | 6139940900 | 31150 | 31150 | 31150 | 31150 | 127 |
| 361 | 20240722 | 125300 | 6135984850 | 31150 | 31150 | 31150 | 31150 | 16 |
| 362 | 20240722 | 125200 | 6135486450 | 31150 | 31150 | 31150 | 31150 | 0 |
| 363 | 20240722 | 125100 | 6135486450 | 31150 | 31150 | 31150 | 31150 | 35 |
| 364 | 20240722 | 125000 | 6134396200 | 31150 | 31150 | 31150 | 31150 | 20 |
| 365 | 20240722 | 124900 | 6133773200 | 31100 | 31200 | 31200 | 31100 | 174 |
| 366 | 20240722 | 124800 | 6128345000 | 31100 | 31100 | 31100 | 31100 | 5 |
| 367 | 20240722 | 124700 | 6128189500 | 31150 | 31050 | 31150 | 31050 | 323 |
| 368 | 20240722 | 124600 | 6118157200 | 31050 | 31150 | 31150 | 31050 | 337 |
| 369 | 20240722 | 124500 | 6107681850 | 31200 | 31250 | 31250 | 31200 | 178 |
| 370 | 20240722 | 124400 | 6102127700 | 31250 | 31200 | 31250 | 31200 | 73 |
| 371 | 20240722 | 124300 | 6099846550 | 31150 | 31200 | 31200 | 31150 | 463 |
| 372 | 20240722 | 124200 | 6085408250 | 31200 | 31250 | 31250 | 31200 | 332 |
| 373 | 20240722 | 124100 | 6075040500 | 31500 | 31300 | 31500 | 31300 | 761 |
| 374 | 20240722 | 124000 | 6051221000 | 31300 | 31350 | 31350 | 31300 | 252 |
| 375 | 20240722 | 123900 | 6043320850 | 31400 | 31400 | 31400 | 31400 | 353 |
| 376 | 20240722 | 123800 | 6032236650 | 31500 | 31500 | 31500 | 31500 | 40 |
| 377 | 20240722 | 123700 | 6030976650 | 31550 | 31400 | 31550 | 31400 | 37 |
| 378 | 20240722 | 123600 | 6029814700 | 31400 | 31550 | 31550 | 31400 | 1288 |
| 379 | 20240722 | 123500 | 5989314950 | 31600 | 31650 | 31700 | 31600 | 156 |
| 380 | 20240722 | 123400 | 5984376400 | 31700 | 31700 | 31700 | 31700 | 170 |
| 381 | 20240722 | 123300 | 5978987400 | 31700 | 31750 | 31750 | 31700 | 91 |
| 382 | 20240722 | 123200 | 5976101050 | 31750 | 31700 | 31750 | 31700 | 6 |
| 383 | 20240722 | 123100 | 5975910650 | 31600 | 31550 | 31600 | 31550 | 815 |
| 384 | 20240722 | 123000 | 5950160950 | 31500 | 31550 | 31550 | 31500 | 628 |
| 385 | 20240722 | 122900 | 5930375550 | 31550 | 31600 | 31600 | 31550 | 336 |
| 386 | 20240722 | 122800 | 5919773200 | 31600 | 31600 | 31600 | 31600 | 22 |
| 387 | 20240722 | 122700 | 5919078000 | 31650 | 31650 | 31700 | 31650 | 747 |
| 388 | 20240722 | 122600 | 5895409100 | 31650 | 31600 | 31650 | 31600 | 158 |
| 389 | 20240722 | 122500 | 5890416050 | 31600 | 31550 | 31600 | 31550 | 23 |
| 390 | 20240722 | 122400 | 5889690250 | 31650 | 31600 | 31650 | 31600 | 31 |
| 391 | 20240722 | 122300 | 5888710600 | 31550 | 31600 | 31600 | 31550 | 112 |
| 392 | 20240722 | 122200 | 5885175650 | 31600 | 31600 | 31600 | 31600 | 325 |
| 393 | 20240722 | 122100 | 5874905650 | 31550 | 31500 | 31700 | 31500 | 877 |
| 394 | 20240722 | 122000 | 5847155450 | 31500 | 31450 | 31500 | 31400 | 35 |
| 395 | 20240722 | 121900 | 5846055650 | 31400 | 31400 | 31400 | 31400 | 4 |
| 396 | 20240722 | 121800 | 5845930050 | 31400 | 31400 | 31400 | 31400 | 53 |
| 397 | 20240722 | 121700 | 5844265850 | 31400 | 31450 | 31450 | 31400 | 39 |
| 398 | 20240722 | 121600 | 5843041000 | 31500 | 31600 | 31600 | 31450 | 164 |
| 399 | 20240722 | 121500 | 5837874700 | 31650 | 31500 | 31650 | 31500 | 66 |
| 400 | 20240722 | 121400 | 5835792350 | 31500 | 31500 | 31500 | 31500 | 160 |
| 401 | 20240722 | 121300 | 5830752350 | 31450 | 31400 | 31450 | 31400 | 144 |
| 402 | 20240722 | 121200 | 5826224350 | 31400 | 31400 | 31400 | 31400 | 1 |
| 403 | 20240722 | 121100 | 5826192950 | 31400 | 31400 | 31400 | 31400 | 2 |
| 404 | 20240722 | 121000 | 5826130150 | 31400 | 31400 | 31400 | 31400 | 29 |
| 405 | 20240722 | 120900 | 5825219550 | 31350 | 31350 | 31350 | 31350 | 20 |
| 406 | 20240722 | 120800 | 5824592550 | 31300 | 31300 | 31300 | 31300 | 4 |
| 407 | 20240722 | 120700 | 5824467350 | 31300 | 31300 | 31300 | 31300 | 0 |
| 408 | 20240722 | 120600 | 5824467350 | 31300 | 31300 | 31300 | 31300 | 2 |
| 409 | 20240722 | 120500 | 5824404750 | 31300 | 31300 | 31350 | 31300 | 218 |
| 410 | 20240722 | 120400 | 5817580950 | 31350 | 31250 | 31350 | 31250 | 52 |
| 411 | 20240722 | 120300 | 5815953250 | 31300 | 31300 | 31300 | 31300 | 50 |
| 412 | 20240722 | 120200 | 5814388250 | 31300 | 31450 | 31500 | 31250 | 288 |
| 413 | 20240722 | 120100 | 5805362950 | 31350 | 31550 | 31550 | 31300 | 305 |
| 414 | 20240722 | 120000 | 5795769350 | 31550 | 31700 | 31700 | 31550 | 1312 |
| 415 | 20240722 | 115900 | 5754213050 | 31700 | 31800 | 31850 | 31700 | 1753 |
| 416 | 20240722 | 115800 | 5698528700 | 31800 | 31850 | 31850 | 31800 | 817 |
| 417 | 20240722 | 115700 | 5672543550 | 31800 | 31750 | 31800 | 31700 | 197 |
| 418 | 20240722 | 115600 | 5666284150 | 31750 | 31750 | 31750 | 31750 | 206 |
| 419 | 20240722 | 115500 | 5659743650 | 31750 | 31700 | 31750 | 31700 | 25 |
| 420 | 20240722 | 115400 | 5658950900 | 31700 | 31600 | 31700 | 31600 | 404 |
| 421 | 20240722 | 115300 | 5646162750 | 31550 | 31450 | 31550 | 31450 | 240 |
| 422 | 20240722 | 115200 | 5638597300 | 31450 | 31400 | 31450 | 31400 | 96 |
| 423 | 20240722 | 115100 | 5635580250 | 31400 | 31300 | 31400 | 31300 | 108 |
| 424 | 20240722 | 115000 | 5632194200 | 31300 | 31300 | 31300 | 31250 | 85 |
| 425 | 20240722 | 114900 | 5629535350 | 31300 | 31300 | 31300 | 31300 | 48 |
| 426 | 20240722 | 114800 | 5628032950 | 31350 | 31350 | 31350 | 31350 | 35 |
| 427 | 20240722 | 114700 | 5626935700 | 31400 | 31300 | 31400 | 31300 | 203 |
| 428 | 20240722 | 114600 | 5620581700 | 31300 | 31450 | 31450 | 31300 | 216 |
| 429 | 20240722 | 114500 | 5613801750 | 31450 | 31500 | 31500 | 31450 | 233 |
| 430 | 20240722 | 114400 | 5606468650 | 31450 | 31500 | 31500 | 31450 | 515 |
| 431 | 20240722 | 114300 | 5590271850 | 31500 | 31300 | 31500 | 31300 | 389 |
| 432 | 20240722 | 114200 | 5578043650 | 31300 | 31300 | 31350 | 31250 | 210 |
| 433 | 20240722 | 114100 | 5571468700 | 31250 | 31250 | 31250 | 31250 | 12 |
| 434 | 20240722 | 114000 | 5571093700 | 31250 | 31200 | 31250 | 31200 | 235 |
| 435 | 20240722 | 113900 | 5563755400 | 31200 | 31150 | 31250 | 31150 | 381 |
| 436 | 20240722 | 113800 | 5551869300 | 31150 | 31150 | 31150 | 31150 | 1 |
| 437 | 20240722 | 113700 | 5551838150 | 31150 | 31050 | 31150 | 31050 | 195 |
| 438 | 20240722 | 113600 | 5545764350 | 31150 | 31000 | 31150 | 31000 | 65 |
| 439 | 20240722 | 113500 | 5543745750 | 31000 | 30900 | 31000 | 30900 | 87 |
| 440 | 20240722 | 113400 | 5541053100 | 30950 | 30900 | 30950 | 30800 | 24 |
| 441 | 20240722 | 113300 | 5540313500 | 31000 | 31100 | 31100 | 30850 | 1747 |
| 442 | 20240722 | 113200 | 5486208800 | 31100 | 31050 | 31100 | 31050 | 389 |
| 443 | 20240722 | 113100 | 5474129900 | 30900 | 31000 | 31000 | 30900 | 594 |
| 444 | 20240722 | 113000 | 5455759150 | 30950 | 30950 | 30950 | 30950 | 447 |
| 445 | 20240722 | 112900 | 5441924500 | 31050 | 31000 | 31050 | 31000 | 129 |
| 446 | 20240722 | 112800 | 5437921900 | 31000 | 31050 | 31050 | 31000 | 360 |
| 447 | 20240722 | 112700 | 5426754950 | 31100 | 31100 | 31100 | 31100 | 19 |
| 448 | 20240722 | 112600 | 5426164050 | 31100 | 31150 | 31300 | 31100 | 420 |
| 449 | 20240722 | 112500 | 5413060900 | 31150 | 31000 | 31150 | 31000 | 155 |
| 450 | 20240722 | 112400 | 5408253350 | 31000 | 31050 | 31050 | 31000 | 189 |
| 451 | 20240722 | 112300 | 5402394100 | 31200 | 31050 | 31200 | 31000 | 39 |
| 452 | 20240722 | 112200 | 5401182950 | 31050 | 31000 | 31050 | 31000 | 101 |
| 453 | 20240722 | 112100 | 5398051900 | 30950 | 31050 | 31050 | 30950 | 134 |
| 454 | 20240722 | 112000 | 5393893800 | 31050 | 31000 | 31100 | 31000 | 1603 |
| 455 | 20240722 | 111900 | 5344131450 | 31000 | 31000 | 31000 | 31000 | 304 |
| 456 | 20240722 | 111800 | 5334707450 | 31000 | 30850 | 31000 | 30850 | 361 |
| 457 | 20240722 | 111700 | 5323525750 | 30800 | 30800 | 30800 | 30800 | 501 |
| 458 | 20240722 | 111600 | 5308094950 | 30700 | 30800 | 30800 | 30700 | 397 |
| 459 | 20240722 | 111500 | 5295906150 | 30700 | 30850 | 30850 | 30700 | 1071 |
| 460 | 20240722 | 111400 | 5263015550 | 30800 | 30650 | 30800 | 30650 | 49 |
| 461 | 20240722 | 111300 | 5261508650 | 30650 | 30700 | 30700 | 30650 | 585 |
| 462 | 20240722 | 111200 | 5243574050 | 30700 | 30700 | 30850 | 30650 | 348 |
| 463 | 20240722 | 111100 | 5232886050 | 30700 | 30800 | 30800 | 30700 | 855 |
| 464 | 20240722 | 111000 | 5206601200 | 30800 | 30800 | 30800 | 30800 | 224 |
| 465 | 20240722 | 110900 | 5199702000 | 30800 | 30800 | 30950 | 30800 | 223 |
| 466 | 20240722 | 110800 | 5192832050 | 30800 | 30750 | 30800 | 30750 | 168 |
| 467 | 20240722 | 110700 | 5187665750 | 30750 | 30900 | 30900 | 30750 | 565 |
| 468 | 20240722 | 110600 | 5170279800 | 30950 | 30950 | 30950 | 30800 | 100 |
| 469 | 20240722 | 110500 | 5167198600 | 30800 | 30850 | 30900 | 30800 | 781 |
| 470 | 20240722 | 110400 | 5143135200 | 30850 | 30900 | 31000 | 30800 | 366 |
| 471 | 20240722 | 110300 | 5131827900 | 30900 | 30900 | 30900 | 30800 | 488 |
| 472 | 20240722 | 110200 | 5116768500 | 30900 | 30800 | 30900 | 30750 | 138 |
| 473 | 20240722 | 110100 | 5112523200 | 30850 | 30800 | 30900 | 30750 | 1276 |
| 474 | 20240722 | 110000 | 5073261300 | 30850 | 30900 | 30900 | 30750 | 255 |
| 475 | 20240722 | 105900 | 5065408450 | 30800 | 30800 | 30900 | 30750 | 454 |
| 476 | 20240722 | 105800 | 5051421000 | 30800 | 30800 | 30950 | 30750 | 484 |
| 477 | 20240722 | 105700 | 5036510550 | 30700 | 30900 | 30900 | 30650 | 1355 |
| 478 | 20240722 | 105600 | 4994852000 | 30900 | 31000 | 31000 | 30900 | 676 |
| 479 | 20240722 | 105500 | 4973924700 | 31000 | 31000 | 31050 | 30900 | 904 |
| 480 | 20240722 | 105400 | 4945900300 | 31000 | 31250 | 31250 | 31000 | 918 |
| 481 | 20240722 | 105300 | 4917376050 | 31250 | 31300 | 31300 | 31250 | 116 |
| 482 | 20240722 | 105200 | 4913750000 | 31300 | 31150 | 31300 | 31150 | 544 |
| 483 | 20240722 | 105100 | 4896791750 | 31150 | 31350 | 31350 | 31150 | 1535 |
| 484 | 20240722 | 105000 | 4848768600 | 31300 | 31050 | 31300 | 31050 | 1685 |
| 485 | 20240722 | 104900 | 4796299700 | 30800 | 30950 | 31000 | 30700 | 7192 |
| 486 | 20240722 | 104800 | 4574420450 | 31000 | 31200 | 31200 | 30950 | 3316 |
| 487 | 20240722 | 104700 | 4471544300 | 31200 | 31350 | 31450 | 31200 | 1468 |
| 488 | 20240722 | 104600 | 4425682950 | 31350 | 31450 | 31450 | 31350 | 353 |
| 489 | 20240722 | 104500 | 4414598150 | 31450 | 31350 | 31500 | 31300 | 188 |
| 490 | 20240722 | 104400 | 4408702100 | 31350 | 31450 | 31450 | 31350 | 676 |
| 491 | 20240722 | 104300 | 4387475900 | 31400 | 31350 | 31600 | 31300 | 657 |
| 492 | 20240722 | 104200 | 4366844750 | 31350 | 31300 | 31350 | 31300 | 520 |
| 493 | 20240722 | 104100 | 4350549650 | 31300 | 31350 | 31350 | 31250 | 375 |
| 494 | 20240722 | 104000 | 4338806250 | 31400 | 31200 | 31400 | 31200 | 1422 |
| 495 | 20240722 | 103900 | 4294281950 | 31200 | 31650 | 31650 | 31150 | 3968 |
| 496 | 20240722 | 103800 | 4169717950 | 31650 | 31650 | 31700 | 31600 | 739 |
| 497 | 20240722 | 103700 | 4146339450 | 31650 | 32000 | 32000 | 31650 | 3565 |
| 498 | 20240722 | 103600 | 4033136550 | 32000 | 31850 | 32000 | 31800 | 1104 |
| 499 | 20240722 | 103500 | 3997914300 | 31850 | 32300 | 32300 | 31800 | 7965 |
| 500 | 20240722 | 103400 | 3742013000 | 32300 | 32350 | 32400 | 32300 | 370 |
| 501 | 20240722 | 103300 | 3730054900 | 32400 | 32400 | 32400 | 32400 | 17 |
| 502 | 20240722 | 103200 | 3729504100 | 32400 | 32350 | 32400 | 32350 | 192 |
| 503 | 20240722 | 103100 | 3723291350 | 32400 | 32350 | 32400 | 32300 | 196 |
| 504 | 20240722 | 103000 | 3716953300 | 32400 | 32400 | 32400 | 32300 | 306 |
| 505 | 20240722 | 102900 | 3707059700 | 32400 | 32350 | 32400 | 32350 | 483 |
| 506 | 20240722 | 102800 | 3691433400 | 32400 | 32450 | 32500 | 32400 | 650 |
| 507 | 20240722 | 102700 | 3670368100 | 32450 | 32550 | 32550 | 32450 | 213 |
| 508 | 20240722 | 102600 | 3663446200 | 32550 | 32500 | 32550 | 32500 | 125 |
| 509 | 20240722 | 102500 | 3659382850 | 32450 | 32500 | 32550 | 32450 | 89 |
| 510 | 20240722 | 102400 | 3656490600 | 32500 | 32500 | 32600 | 32500 | 128 |
| 511 | 20240722 | 102300 | 3652330450 | 32600 | 32600 | 32600 | 32500 | 206 |
| 512 | 20240722 | 102200 | 3645623150 | 32550 | 32550 | 32600 | 32400 | 98 |
| 513 | 20240722 | 102100 | 3642435450 | 32550 | 32400 | 32550 | 32300 | 776 |
| 514 | 20240722 | 102000 | 3617341900 | 32550 | 32350 | 32550 | 32300 | 816 |
| 515 | 20240722 | 101900 | 3590962800 | 32400 | 32550 | 32550 | 32300 | 529 |
| 516 | 20240722 | 101800 | 3573830750 | 32450 | 32750 | 32750 | 32450 | 592 |
| 517 | 20240722 | 101700 | 3554579200 | 32600 | 32600 | 32750 | 32600 | 74 |
| 518 | 20240722 | 101600 | 3552166650 | 32600 | 32750 | 32750 | 32500 | 191 |
| 519 | 20240722 | 101500 | 3545941550 | 32750 | 32600 | 32750 | 32600 | 65 |
| 520 | 20240722 | 101400 | 3543818400 | 32600 | 32750 | 32800 | 32600 | 143 |
| 521 | 20240722 | 101300 | 3539134500 | 32750 | 32750 | 32750 | 32550 | 169 |
| 522 | 20240722 | 101200 | 3533613850 | 32750 | 32650 | 32750 | 32500 | 177 |
| 523 | 20240722 | 101100 | 3527836700 | 32650 | 32400 | 32650 | 32400 | 92 |
| 524 | 20240722 | 101000 | 3524853850 | 32400 | 32800 | 32800 | 32400 | 714 |
| 525 | 20240722 | 100900 | 3501661050 | 32750 | 32650 | 32750 | 32550 | 124 |
| 526 | 20240722 | 100800 | 3497615450 | 32800 | 32850 | 32900 | 32700 | 269 |
| 527 | 20240722 | 100700 | 3488786850 | 32900 | 32650 | 32950 | 32650 | 406 |
| 528 | 20240722 | 100600 | 3475447900 | 32700 | 32550 | 32700 | 32550 | 182 |
| 529 | 20240722 | 100500 | 3469513950 | 32550 | 32500 | 32550 | 32500 | 252 |
| 530 | 20240722 | 100400 | 3461319150 | 32500 | 32450 | 32550 | 32400 | 246 |
| 531 | 20240722 | 100300 | 3453347000 | 32550 | 32400 | 32550 | 32350 | 361 |
| 532 | 20240722 | 100200 | 3441640700 | 32350 | 32650 | 32650 | 32350 | 1074 |
| 533 | 20240722 | 100100 | 3406839500 | 32650 | 32500 | 32650 | 32400 | 585 |
| 534 | 20240722 | 100000 | 3387868800 | 32500 | 32400 | 32750 | 32400 | 916 |
| 535 | 20240722 | 095900 | 3358099400 | 32350 | 32750 | 32750 | 32300 | 3169 |
| 536 | 20240722 | 095800 | 3255212850 | 32700 | 32750 | 32900 | 32700 | 536 |
| 537 | 20240722 | 095700 | 3237670550 | 32750 | 32950 | 33050 | 32700 | 839 |
| 538 | 20240722 | 095600 | 3210143250 | 32950 | 32800 | 32950 | 32700 | 814 |
| 539 | 20240722 | 095500 | 3183423900 | 32900 | 32900 | 32900 | 32700 | 792 |
| 540 | 20240722 | 095400 | 3157469300 | 32950 | 32750 | 33000 | 32750 | 462 |
| 541 | 20240722 | 095300 | 3142291300 | 32700 | 32800 | 32800 | 32600 | 860 |
| 542 | 20240722 | 095200 | 3114166750 | 32800 | 32850 | 32900 | 32800 | 1897 |
| 543 | 20240722 | 095100 | 3051869500 | 32900 | 33200 | 33200 | 32850 | 2787 |
| 544 | 20240722 | 095000 | 2959971800 | 33300 | 33600 | 33600 | 33200 | 6531 |
| 545 | 20240722 | 094900 | 2742255050 | 33500 | 33600 | 33750 | 33450 | 324 |
| 546 | 20240722 | 094800 | 2731383600 | 33600 | 33900 | 33900 | 33600 | 2210 |
| 547 | 20240722 | 094700 | 2656664250 | 33900 | 33800 | 33900 | 33750 | 670 |
| 548 | 20240722 | 094600 | 2633969900 | 33750 | 33650 | 33750 | 33650 | 238 |
| 549 | 20240722 | 094500 | 2625948950 | 33650 | 33750 | 33750 | 33650 | 144 |
| 550 | 20240722 | 094400 | 2621100300 | 33800 | 33700 | 33850 | 33650 | 1590 |
| 551 | 20240722 | 094300 | 2567398600 | 33650 | 33700 | 33700 | 33600 | 413 |
| 552 | 20240722 | 094200 | 2553498050 | 33700 | 33600 | 33700 | 33450 | 914 |
| 553 | 20240722 | 094100 | 2522792250 | 33600 | 33400 | 33600 | 33400 | 1001 |
| 554 | 20240722 | 094000 | 2489293750 | 33400 | 33400 | 33400 | 33300 | 654 |
| 555 | 20240722 | 093900 | 2467490450 | 33300 | 33300 | 33350 | 33300 | 102 |
| 556 | 20240722 | 093800 | 2464091300 | 33350 | 33550 | 33550 | 33350 | 2056 |
| 557 | 20240722 | 093700 | 2395390950 | 33500 | 33700 | 33700 | 33500 | 567 |
| 558 | 20240722 | 093600 | 2376370900 | 33700 | 33600 | 33700 | 33500 | 1240 |
| 559 | 20240722 | 093500 | 2334658700 | 33600 | 33650 | 33650 | 33400 | 464 |
| 560 | 20240722 | 093400 | 2319106800 | 33650 | 33300 | 33650 | 33300 | 1193 |
| 561 | 20240722 | 093300 | 2279278450 | 33300 | 33400 | 33400 | 33300 | 291 |
| 562 | 20240722 | 093200 | 2269567200 | 33400 | 33400 | 33400 | 33300 | 205 |
| 563 | 20240722 | 093100 | 2262729000 | 33400 | 33400 | 33400 | 33350 | 1008 |
| 564 | 20240722 | 093000 | 2229100200 | 33400 | 33550 | 33550 | 33350 | 2020 |
| 565 | 20240722 | 092900 | 2161582700 | 33650 | 33800 | 33950 | 33550 | 2082 |
| 566 | 20240722 | 092800 | 2091370250 | 33950 | 33650 | 33950 | 33450 | 2648 |
| 567 | 20240722 | 092700 | 2002212000 | 33700 | 33900 | 34250 | 33700 | 6358 |
| 568 | 20240722 | 092600 | 1786054000 | 33900 | 33550 | 34100 | 33500 | 7804 |
| 569 | 20240722 | 092500 | 1522256500 | 33600 | 33300 | 33600 | 33250 | 2364 |
| 570 | 20240722 | 092400 | 1443171050 | 33350 | 33150 | 33350 | 33100 | 1183 |
| 571 | 20240722 | 092300 | 1403846300 | 33150 | 33250 | 33250 | 33150 | 358 |
| 572 | 20240722 | 092200 | 1391967700 | 33350 | 33150 | 33350 | 33050 | 1579 |
| 573 | 20240722 | 092100 | 1339514600 | 33150 | 32700 | 33150 | 32700 | 906 |
| 574 | 20240722 | 092000 | 1309730300 | 32750 | 32800 | 32850 | 32600 | 1478 |
| 575 | 20240722 | 091900 | 1261402550 | 32800 | 32900 | 33000 | 32800 | 1014 |
| 576 | 20240722 | 091800 | 1228054250 | 32850 | 33250 | 33250 | 32800 | 1288 |
| 577 | 20240722 | 091700 | 1185562200 | 33250 | 33300 | 33300 | 33100 | 1649 |
| 578 | 20240722 | 091600 | 1130845900 | 33250 | 33200 | 33350 | 33100 | 2208 |
| 579 | 20240722 | 091500 | 1057472850 | 33100 | 32950 | 33650 | 32950 | 7584 |
| 580 | 20240722 | 091400 | 805057500 | 32950 | 32400 | 32950 | 32400 | 786 |
| 581 | 20240722 | 091300 | 779454000 | 32300 | 32050 | 32350 | 31850 | 1089 |
| 582 | 20240722 | 091200 | 744397000 | 32000 | 32100 | 32100 | 32000 | 135 |
| 583 | 20240722 | 091100 | 740075400 | 32100 | 32000 | 32100 | 32000 | 427 |
| 584 | 20240722 | 091000 | 726408200 | 32000 | 31900 | 32000 | 31850 | 604 |
| 585 | 20240722 | 090900 | 707124000 | 31900 | 32200 | 32200 | 31850 | 1254 |
| 586 | 20240722 | 090800 | 667036350 | 32100 | 32000 | 32200 | 32000 | 182 |
| 587 | 20240722 | 090700 | 661181750 | 32200 | 31750 | 32200 | 31750 | 1844 |
| 588 | 20240722 | 090600 | 602219150 | 31700 | 32000 | 32050 | 31700 | 2852 |
| 589 | 20240722 | 090500 | 511498550 | 31800 | 31800 | 32050 | 31800 | 1764 |
| 590 | 20240722 | 090400 | 455285800 | 31800 | 32150 | 32350 | 31800 | 1984 |
| 591 | 20240722 | 090300 | 391777150 | 32100 | 32800 | 32800 | 32050 | 1835 |
| 592 | 20240722 | 090200 | 332377300 | 32650 | 32800 | 33050 | 32650 | 1639 |
| 593 | 20240722 | 090100 | 278507700 | 32800 | 32650 | 32900 | 32450 | 1265 |
| 594 | 20240722 | 090000 | 237032950 | 32650 | 32350 | 33000 | 32300 | 6678 |