31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 183400 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 11104 |
| 3 | 20240722 | 183300 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 4 | 20240722 | 183200 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 5 | 20240722 | 183100 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 6 | 20240722 | 183000 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 7 | 20240722 | 182900 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 8 | 20240722 | 182800 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 9 | 20240722 | 182700 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 10 | 20240722 | 182600 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 11 | 20240722 | 182500 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 12 | 20240722 | 182400 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 13 | 20240722 | 182300 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 14 | 20240722 | 182200 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 15 | 20240722 | 182100 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 16 | 20240722 | 182000 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 17 | 20240722 | 181900 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 18 | 20240722 | 181800 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 19 | 20240722 | 181700 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 20 | 20240722 | 181600 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 21 | 20240722 | 181500 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 22 | 20240722 | 181400 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 23 | 20240722 | 181300 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 24 | 20240722 | 181200 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 25 | 20240722 | 181100 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 26 | 20240722 | 181000 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 27 | 20240722 | 180900 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 28 | 20240722 | 180800 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 29 | 20240722 | 180700 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 30 | 20240722 | 180600 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 31 | 20240722 | 180500 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 32 | 20240722 | 180400 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 11104 |
| 33 | 20240722 | 180300 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 34 | 20240722 | 180200 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 35 | 20240722 | 180100 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 36 | 20240722 | 180000 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 37 | 20240722 | 175900 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 38 | 20240722 | 175800 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 39 | 20240722 | 175700 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 40 | 20240722 | 175600 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 41 | 20240722 | 175500 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 42 | 20240722 | 175400 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 43 | 20240722 | 175300 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 44 | 20240722 | 175200 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 45 | 20240722 | 175100 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 46 | 20240722 | 175000 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 47 | 20240722 | 174900 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 48 | 20240722 | 174800 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 49 | 20240722 | 174700 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 50 | 20240722 | 174600 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 51 | 20240722 | 174500 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 52 | 20240722 | 174400 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 53 | 20240722 | 174300 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 54 | 20240722 | 174200 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 55 | 20240722 | 174100 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 56 | 20240722 | 174000 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 57 | 20240722 | 173900 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 58 | 20240722 | 173800 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 59 | 20240722 | 173700 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 60 | 20240722 | 173600 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 61 | 20240722 | 173500 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 62 | 20240722 | 173400 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 11104 |
| 63 | 20240722 | 173300 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 64 | 20240722 | 173200 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 65 | 20240722 | 173100 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 66 | 20240722 | 173000 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 67 | 20240722 | 172900 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 68 | 20240722 | 172800 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 69 | 20240722 | 172700 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 70 | 20240722 | 172600 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 71 | 20240722 | 172500 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 72 | 20240722 | 172400 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 73 | 20240722 | 172300 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 74 | 20240722 | 172200 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 75 | 20240722 | 172100 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 76 | 20240722 | 172000 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 77 | 20240722 | 171900 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 78 | 20240722 | 171800 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 79 | 20240722 | 171700 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 80 | 20240722 | 171600 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 81 | 20240722 | 171500 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 82 | 20240722 | 171400 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 83 | 20240722 | 171300 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 84 | 20240722 | 171200 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 85 | 20240722 | 171100 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 86 | 20240722 | 171000 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 87 | 20240722 | 170900 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 88 | 20240722 | 170800 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 89 | 20240722 | 170700 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 90 | 20240722 | 170600 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 91 | 20240722 | 170500 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 92 | 20240722 | 170400 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 11104 |
| 93 | 20240722 | 170300 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 94 | 20240722 | 170200 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 95 | 20240722 | 170100 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 96 | 20240722 | 170000 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 97 | 20240722 | 165900 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 98 | 20240722 | 165800 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 99 | 20240722 | 165700 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 100 | 20240722 | 165600 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 101 | 20240722 | 165500 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 102 | 20240722 | 165400 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 103 | 20240722 | 165300 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 104 | 20240722 | 165200 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 105 | 20240722 | 165100 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 106 | 20240722 | 165000 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 107 | 20240722 | 164900 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 108 | 20240722 | 164800 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 109 | 20240722 | 164700 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 110 | 20240722 | 164600 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 111 | 20240722 | 164500 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 112 | 20240722 | 164400 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 113 | 20240722 | 164300 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 114 | 20240722 | 164200 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 115 | 20240722 | 164100 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 116 | 20240722 | 164000 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 117 | 20240722 | 163900 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 118 | 20240722 | 163800 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 119 | 20240722 | 163700 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 120 | 20240722 | 163600 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 121 | 20240722 | 163500 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 122 | 20240722 | 163400 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 11104 |
| 123 | 20240722 | 163300 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 124 | 20240722 | 163200 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 125 | 20240722 | 163100 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 126 | 20240722 | 163000 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 127 | 20240722 | 162900 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 128 | 20240722 | 162800 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 129 | 20240722 | 162700 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 130 | 20240722 | 162600 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 131 | 20240722 | 162500 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 132 | 20240722 | 162400 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 133 | 20240722 | 162300 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 134 | 20240722 | 162200 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 135 | 20240722 | 162100 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 136 | 20240722 | 162000 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 137 | 20240722 | 161900 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 138 | 20240722 | 161800 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 139 | 20240722 | 161700 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 140 | 20240722 | 161600 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 141 | 20240722 | 161500 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 142 | 20240722 | 161400 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 143 | 20240722 | 161300 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 144 | 20240722 | 161200 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 145 | 20240722 | 161100 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 146 | 20240722 | 161000 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 147 | 20240722 | 160900 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 148 | 20240722 | 160800 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 149 | 20240722 | 160700 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 150 | 20240722 | 160600 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 151 | 20240722 | 160500 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 152 | 20240722 | 160400 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 11104 |
| 153 | 20240722 | 160300 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 154 | 20240722 | 160200 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 155 | 20240722 | 160100 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 156 | 20240722 | 160000 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 157 | 20240722 | 155900 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 158 | 20240722 | 155800 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 159 | 20240722 | 155700 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 160 | 20240722 | 155600 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 161 | 20240722 | 155500 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 162 | 20240722 | 155400 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 163 | 20240722 | 155300 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 164 | 20240722 | 155200 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 165 | 20240722 | 155100 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 166 | 20240722 | 155000 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 167 | 20240722 | 154900 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 168 | 20240722 | 154800 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 169 | 20240722 | 154700 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 170 | 20240722 | 154600 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 171 | 20240722 | 154500 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 172 | 20240722 | 154400 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 173 | 20240722 | 154300 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 174 | 20240722 | 154200 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 175 | 20240722 | 154100 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 176 | 20240722 | 154000 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 177 | 20240722 | 153900 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 178 | 20240722 | 153800 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 179 | 20240722 | 153700 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 180 | 20240722 | 153600 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 181 | 20240722 | 153500 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 182 | 20240722 | 153400 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 11104 |
| 183 | 20240722 | 153300 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 184 | 20240722 | 153200 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 185 | 20240722 | 153100 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 0 |
| 186 | 20240722 | 153000 | 8854493900 | 33850 | 33850 | 33850 | 33850 | 11104 |
| 187 | 20240722 | 152900 | 8478623500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 188 | 20240722 | 152800 | 8478623500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 189 | 20240722 | 152700 | 8478623500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 190 | 20240722 | 152600 | 8478623500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 191 | 20240722 | 152500 | 8478623500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 192 | 20240722 | 152400 | 8478623500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 193 | 20240722 | 152300 | 8478623500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 194 | 20240722 | 152200 | 8478623500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 195 | 20240722 | 152100 | 8478623500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 196 | 20240722 | 152000 | 8478623500 | 34000 | 34000 | 34000 | 34000 | 0 |
| 197 | 20240722 | 151900 | 8478623500 | 34000 | 34000 | 34050 | 33900 | 1164 |
| 198 | 20240722 | 151800 | 8439098950 | 34000 | 33950 | 34050 | 33900 | 1267 |
| 199 | 20240722 | 151700 | 8396036500 | 33950 | 33900 | 33950 | 33900 | 286 |
| 200 | 20240722 | 151600 | 8386334700 | 33900 | 34000 | 34000 | 33900 | 1009 |
| 201 | 20240722 | 151500 | 8352071400 | 34000 | 34000 | 34000 | 33950 | 802 |
| 202 | 20240722 | 151400 | 8324838150 | 34000 | 33950 | 34000 | 33900 | 418 |
| 203 | 20240722 | 151300 | 8310652450 | 33950 | 33900 | 34000 | 33900 | 1218 |
| 204 | 20240722 | 151200 | 8269309400 | 33900 | 33900 | 33950 | 33900 | 331 |
| 205 | 20240722 | 151100 | 8258085650 | 33900 | 33950 | 33950 | 33900 | 243 |
| 206 | 20240722 | 151000 | 8249844150 | 33900 | 33900 | 33950 | 33850 | 387 |
| 207 | 20240722 | 150900 | 8236728500 | 33950 | 33900 | 33950 | 33900 | 582 |
| 208 | 20240722 | 150800 | 8216995750 | 33900 | 33950 | 33950 | 33900 | 487 |
| 209 | 20240722 | 150700 | 8200478900 | 33900 | 33950 | 33950 | 33900 | 458 |
| 210 | 20240722 | 150600 | 8184945800 | 33900 | 33850 | 33950 | 33800 | 1667 |
| 211 | 20240722 | 150500 | 8128487800 | 33850 | 33900 | 33950 | 33850 | 582 |
| 212 | 20240722 | 150400 | 8108761700 | 33900 | 33900 | 33950 | 33900 | 793 |
| 213 | 20240722 | 150300 | 8081851650 | 33900 | 33900 | 33950 | 33900 | 638 |
| 214 | 20240722 | 150200 | 8060220100 | 33950 | 33950 | 33950 | 33900 | 542 |
| 215 | 20240722 | 150100 | 8041837600 | 33950 | 33900 | 33950 | 33900 | 324 |
| 216 | 20240722 | 150000 | 8030845450 | 33900 | 33950 | 34000 | 33900 | 7722 |
| 217 | 20240722 | 145900 | 7768579000 | 33950 | 33900 | 33950 | 33900 | 426 |
| 218 | 20240722 | 145800 | 7754126900 | 33950 | 33950 | 33950 | 33900 | 386 |
| 219 | 20240722 | 145700 | 7741036000 | 33950 | 33900 | 33950 | 33850 | 702 |
| 220 | 20240722 | 145600 | 7717231350 | 33900 | 33950 | 33950 | 33850 | 921 |
| 221 | 20240722 | 145500 | 7686010350 | 33950 | 34000 | 34000 | 33950 | 1755 |
| 222 | 20240722 | 145400 | 7626425500 | 33950 | 33950 | 34000 | 33950 | 256 |
| 223 | 20240722 | 145300 | 7617729200 | 33950 | 34000 | 34000 | 33950 | 372 |
| 224 | 20240722 | 145200 | 7605089200 | 34000 | 33950 | 34000 | 33900 | 2611 |
| 225 | 20240722 | 145100 | 7516447500 | 33900 | 33900 | 33950 | 33850 | 1120 |
| 226 | 20240722 | 145000 | 7478478800 | 33950 | 33850 | 33950 | 33850 | 1242 |
| 227 | 20240722 | 144900 | 7436371950 | 33900 | 33850 | 33900 | 33850 | 174 |
| 228 | 20240722 | 144800 | 7430475700 | 33900 | 33900 | 33950 | 33850 | 1205 |
| 229 | 20240722 | 144700 | 7389584350 | 33900 | 33900 | 33950 | 33850 | 2071 |
| 230 | 20240722 | 144600 | 7319373450 | 33900 | 33850 | 33900 | 33850 | 212 |
| 231 | 20240722 | 144500 | 7312188600 | 33900 | 33850 | 33900 | 33850 | 2316 |
| 232 | 20240722 | 144400 | 7233678600 | 33850 | 33850 | 33900 | 33850 | 159 |
| 233 | 20240722 | 144300 | 7228290500 | 33850 | 33850 | 33900 | 33800 | 2288 |
| 234 | 20240722 | 144200 | 7150839200 | 33800 | 33800 | 33850 | 33800 | 149 |
| 235 | 20240722 | 144100 | 7145802050 | 33800 | 33850 | 33850 | 33750 | 1906 |
| 236 | 20240722 | 144000 | 7081347550 | 33850 | 33900 | 33900 | 33850 | 1161 |
| 237 | 20240722 | 143900 | 7042046600 | 33900 | 33900 | 33900 | 33800 | 1619 |
| 238 | 20240722 | 143800 | 6987239000 | 33900 | 33900 | 33900 | 33850 | 301 |
| 239 | 20240722 | 143700 | 6977046800 | 33850 | 33850 | 33900 | 33850 | 278 |
| 240 | 20240722 | 143600 | 6967627900 | 33850 | 33900 | 33900 | 33850 | 362 |
| 241 | 20240722 | 143500 | 6955364000 | 33900 | 33800 | 33900 | 33800 | 1865 |
| 242 | 20240722 | 143400 | 6892231150 | 33850 | 33850 | 33850 | 33800 | 276 |
| 243 | 20240722 | 143300 | 6882894550 | 33800 | 33800 | 33850 | 33800 | 129 |
| 244 | 20240722 | 143200 | 6878531250 | 33850 | 33850 | 33850 | 33800 | 308 |
| 245 | 20240722 | 143100 | 6868107600 | 33850 | 33800 | 33850 | 33800 | 164 |
| 246 | 20240722 | 143000 | 6862557450 | 33800 | 33800 | 33850 | 33800 | 237 |
| 247 | 20240722 | 142900 | 6854538150 | 33800 | 33800 | 33850 | 33800 | 221 |
| 248 | 20240722 | 142800 | 6847057900 | 33800 | 33850 | 33850 | 33800 | 275 |
| 249 | 20240722 | 142700 | 6837749750 | 33800 | 33850 | 33850 | 33800 | 164 |
| 250 | 20240722 | 142600 | 6832201950 | 33850 | 33850 | 33900 | 33800 | 352 |
| 251 | 20240722 | 142500 | 6820287500 | 33850 | 33900 | 33900 | 33800 | 382 |
| 252 | 20240722 | 142400 | 6807362050 | 33850 | 33800 | 33850 | 33750 | 236 |
| 253 | 20240722 | 142300 | 6799377850 | 33800 | 33800 | 33850 | 33800 | 940 |
| 254 | 20240722 | 142200 | 6767579650 | 33800 | 33850 | 33850 | 33800 | 1130 |
| 255 | 20240722 | 142100 | 6729380350 | 33800 | 33800 | 33850 | 33800 | 453 |
| 256 | 20240722 | 142000 | 6714059500 | 33850 | 33800 | 33850 | 33800 | 167 |
| 257 | 20240722 | 141900 | 6708409050 | 33850 | 33800 | 33900 | 33750 | 3534 |
| 258 | 20240722 | 141800 | 6588881150 | 33750 | 33750 | 33800 | 33750 | 129 |
| 259 | 20240722 | 141700 | 6584523350 | 33750 | 33800 | 33800 | 33750 | 204 |
| 260 | 20240722 | 141600 | 6577630550 | 33800 | 33800 | 33800 | 33750 | 142 |
| 261 | 20240722 | 141500 | 6572832600 | 33800 | 33750 | 33800 | 33750 | 283 |
| 262 | 20240722 | 141400 | 6563275800 | 33800 | 33850 | 33850 | 33800 | 273 |
| 263 | 20240722 | 141300 | 6554046550 | 33800 | 33850 | 33850 | 33800 | 162 |
| 264 | 20240722 | 141200 | 6548568750 | 33800 | 33750 | 33850 | 33750 | 1223 |
| 265 | 20240722 | 141100 | 6507232850 | 33750 | 33800 | 33800 | 33750 | 74 |
| 266 | 20240722 | 141000 | 6504732900 | 33800 | 33750 | 33850 | 33750 | 319 |
| 267 | 20240722 | 140900 | 6493946950 | 33750 | 33850 | 33850 | 33750 | 1444 |
| 268 | 20240722 | 140800 | 6445137200 | 33800 | 33850 | 33850 | 33800 | 205 |
| 269 | 20240722 | 140700 | 6438199100 | 33850 | 33850 | 33900 | 33800 | 276 |
| 270 | 20240722 | 140600 | 6428856600 | 33850 | 33850 | 33850 | 33800 | 2220 |
| 271 | 20240722 | 140500 | 6353709950 | 33850 | 33900 | 33900 | 33850 | 167 |
| 272 | 20240722 | 140400 | 6348050250 | 33900 | 33900 | 33950 | 33850 | 1951 |
| 273 | 20240722 | 140300 | 6281911400 | 33950 | 33900 | 33950 | 33850 | 2393 |
| 274 | 20240722 | 140200 | 6200783700 | 33900 | 33850 | 33900 | 33800 | 2493 |
| 275 | 20240722 | 140100 | 6116384750 | 33850 | 33850 | 33850 | 33800 | 160 |
| 276 | 20240722 | 140000 | 6110970800 | 33850 | 33850 | 33850 | 33800 | 156 |
| 277 | 20240722 | 135900 | 6105691300 | 33800 | 33850 | 33850 | 33800 | 201 |
| 278 | 20240722 | 135800 | 6098892350 | 33850 | 33800 | 33850 | 33800 | 232 |
| 279 | 20240722 | 135700 | 6091040800 | 33850 | 33850 | 33850 | 33800 | 107 |
| 280 | 20240722 | 135600 | 6087419950 | 33800 | 33800 | 33850 | 33800 | 195 |
| 281 | 20240722 | 135500 | 6080821150 | 33800 | 33850 | 33850 | 33800 | 161 |
| 282 | 20240722 | 135400 | 6075373500 | 33850 | 33800 | 33850 | 33750 | 1463 |
| 283 | 20240722 | 135300 | 6025922200 | 33800 | 33750 | 33800 | 33750 | 780 |
| 284 | 20240722 | 135200 | 5999558300 | 33750 | 33800 | 33850 | 33750 | 540 |
| 285 | 20240722 | 135100 | 5981309200 | 33800 | 33750 | 33850 | 33750 | 1898 |
| 286 | 20240722 | 135000 | 5917157600 | 33750 | 33850 | 33850 | 33750 | 1136 |
| 287 | 20240722 | 134900 | 5878777350 | 33800 | 33800 | 33850 | 33800 | 240 |
| 288 | 20240722 | 134800 | 5870658600 | 33800 | 33850 | 33850 | 33800 | 324 |
| 289 | 20240722 | 134700 | 5859704050 | 33800 | 33750 | 33850 | 33750 | 1135 |
| 290 | 20240722 | 134600 | 5821338350 | 33750 | 33800 | 33850 | 33750 | 1678 |
| 291 | 20240722 | 134500 | 5764629550 | 33800 | 33750 | 33800 | 33750 | 139 |
| 292 | 20240722 | 134400 | 5759933150 | 33750 | 33750 | 33800 | 33700 | 1432 |
| 293 | 20240722 | 134300 | 5711601700 | 33800 | 33800 | 33850 | 33750 | 1501 |
| 294 | 20240722 | 134200 | 5660884250 | 33850 | 33800 | 33850 | 33800 | 99 |
| 295 | 20240722 | 134100 | 5657534250 | 33800 | 33850 | 33850 | 33800 | 212 |
| 296 | 20240722 | 134000 | 5650363450 | 33800 | 33750 | 33850 | 33750 | 732 |
| 297 | 20240722 | 133900 | 5625621950 | 33750 | 33800 | 33800 | 33750 | 1101 |
| 298 | 20240722 | 133800 | 5588408750 | 33850 | 33800 | 33850 | 33750 | 2161 |
| 299 | 20240722 | 133700 | 5515365550 | 33750 | 33750 | 33800 | 33750 | 659 |
| 300 | 20240722 | 133600 | 5493121150 | 33750 | 33800 | 33800 | 33750 | 242 |
| 301 | 20240722 | 133500 | 5484949300 | 33800 | 33800 | 33800 | 33750 | 766 |
| 302 | 20240722 | 133400 | 5459090950 | 33800 | 33750 | 33800 | 33750 | 210 |
| 303 | 20240722 | 133300 | 5451994300 | 33750 | 33750 | 33800 | 33750 | 74 |
| 304 | 20240722 | 133200 | 5449495700 | 33800 | 33750 | 33800 | 33750 | 394 |
| 305 | 20240722 | 133100 | 5436196200 | 33750 | 33700 | 33750 | 33700 | 123 |
| 306 | 20240722 | 133000 | 5432047000 | 33700 | 33750 | 33800 | 33700 | 987 |
| 307 | 20240722 | 132900 | 5398733250 | 33800 | 33750 | 33800 | 33750 | 203 |
| 308 | 20240722 | 132800 | 5391877800 | 33750 | 33750 | 33800 | 33750 | 300 |
| 309 | 20240722 | 132700 | 5381748800 | 33800 | 33800 | 33800 | 33750 | 278 |
| 310 | 20240722 | 132600 | 5372358050 | 33800 | 33800 | 33800 | 33750 | 215 |
| 311 | 20240722 | 132500 | 5365096450 | 33750 | 33750 | 33800 | 33750 | 157 |
| 312 | 20240722 | 132400 | 5359792400 | 33750 | 33750 | 33800 | 33750 | 439 |
| 313 | 20240722 | 132300 | 5344972550 | 33750 | 33750 | 33800 | 33750 | 569 |
| 314 | 20240722 | 132200 | 5325760650 | 33750 | 33750 | 33750 | 33700 | 666 |
| 315 | 20240722 | 132100 | 5303284800 | 33700 | 33700 | 33750 | 33700 | 859 |
| 316 | 20240722 | 132000 | 5274334100 | 33650 | 33750 | 33750 | 33650 | 310 |
| 317 | 20240722 | 131900 | 5263881750 | 33750 | 33700 | 33750 | 33700 | 63 |
| 318 | 20240722 | 131800 | 5261756150 | 33700 | 33700 | 33750 | 33700 | 176 |
| 319 | 20240722 | 131700 | 5255819900 | 33700 | 33750 | 33750 | 33700 | 62 |
| 320 | 20240722 | 131600 | 5253728550 | 33700 | 33700 | 33750 | 33650 | 910 |
| 321 | 20240722 | 131500 | 5223058200 | 33700 | 33700 | 33750 | 33650 | 840 |
| 322 | 20240722 | 131400 | 5194750100 | 33750 | 33700 | 33750 | 33700 | 383 |
| 323 | 20240722 | 131300 | 5181840150 | 33700 | 33650 | 33750 | 33650 | 343 |
| 324 | 20240722 | 131200 | 5170280150 | 33700 | 33750 | 33750 | 33650 | 146 |
| 325 | 20240722 | 131100 | 5165359700 | 33700 | 33700 | 33750 | 33700 | 219 |
| 326 | 20240722 | 131000 | 5157973200 | 33700 | 33700 | 33750 | 33700 | 932 |
| 327 | 20240722 | 130900 | 5126560350 | 33650 | 33650 | 33700 | 33650 | 187 |
| 328 | 20240722 | 130800 | 5120260200 | 33650 | 33750 | 33750 | 33650 | 266 |
| 329 | 20240722 | 130700 | 5111291200 | 33700 | 33700 | 33750 | 33700 | 172 |
| 330 | 20240722 | 130600 | 5105492350 | 33650 | 33650 | 33700 | 33650 | 237 |
| 331 | 20240722 | 130500 | 5097515700 | 33700 | 33700 | 33700 | 33650 | 1396 |
| 332 | 20240722 | 130400 | 5050519900 | 33700 | 33700 | 33700 | 33650 | 383 |
| 333 | 20240722 | 130300 | 5037627650 | 33650 | 33750 | 33750 | 33650 | 841 |
| 334 | 20240722 | 130200 | 5009289700 | 33750 | 33700 | 33750 | 33700 | 245 |
| 335 | 20240722 | 130100 | 5001026000 | 33700 | 33700 | 33750 | 33700 | 97 |
| 336 | 20240722 | 130000 | 4997753400 | 33750 | 33700 | 33750 | 33700 | 167 |
| 337 | 20240722 | 125900 | 4992120350 | 33700 | 33700 | 33750 | 33700 | 44 |
| 338 | 20240722 | 125800 | 4990636600 | 33750 | 33750 | 33800 | 33750 | 201 |
| 339 | 20240722 | 125700 | 4983851500 | 33800 | 33800 | 33800 | 33750 | 334 |
| 340 | 20240722 | 125600 | 4972575100 | 33750 | 33750 | 33800 | 33750 | 94 |
| 341 | 20240722 | 125500 | 4969401750 | 33800 | 33750 | 33800 | 33700 | 726 |
| 342 | 20240722 | 125400 | 4944898700 | 33700 | 33750 | 33750 | 33700 | 560 |
| 343 | 20240722 | 125300 | 4925999500 | 33800 | 33750 | 33800 | 33750 | 209 |
| 344 | 20240722 | 125200 | 4918940500 | 33750 | 33750 | 33750 | 33700 | 2352 |
| 345 | 20240722 | 125100 | 4839605200 | 33750 | 33700 | 33750 | 33700 | 226 |
| 346 | 20240722 | 125000 | 4831981500 | 33700 | 33750 | 33750 | 33700 | 131 |
| 347 | 20240722 | 124900 | 4827564600 | 33750 | 33700 | 33750 | 33700 | 181 |
| 348 | 20240722 | 124800 | 4821460400 | 33700 | 33650 | 33700 | 33650 | 1744 |
| 349 | 20240722 | 124700 | 4762689350 | 33700 | 33650 | 33700 | 33650 | 238 |
| 350 | 20240722 | 124600 | 4754669500 | 33700 | 33750 | 33800 | 33700 | 1158 |
| 351 | 20240722 | 124500 | 4715630400 | 33800 | 33750 | 33800 | 33750 | 318 |
| 352 | 20240722 | 124400 | 4704895300 | 33750 | 33750 | 33800 | 33750 | 214 |
| 353 | 20240722 | 124300 | 4697666650 | 33750 | 33750 | 33750 | 33700 | 930 |
| 354 | 20240722 | 124200 | 4666279850 | 33700 | 33750 | 33750 | 33700 | 109 |
| 355 | 20240722 | 124100 | 4662603500 | 33750 | 33750 | 33800 | 33750 | 123 |
| 356 | 20240722 | 124000 | 4658450000 | 33750 | 33750 | 33800 | 33750 | 1595 |
| 357 | 20240722 | 123900 | 4604616350 | 33700 | 33750 | 33750 | 33650 | 1366 |
| 358 | 20240722 | 123800 | 4558581750 | 33700 | 33800 | 33800 | 33700 | 316 |
| 359 | 20240722 | 123700 | 4547909850 | 33800 | 33800 | 33800 | 33750 | 868 |
| 360 | 20240722 | 123600 | 4518609800 | 33750 | 33750 | 33800 | 33700 | 3430 |
| 361 | 20240722 | 123500 | 4402847400 | 33750 | 33700 | 33750 | 33700 | 82 |
| 362 | 20240722 | 123400 | 4400080600 | 33750 | 33800 | 33800 | 33700 | 353 |
| 363 | 20240722 | 123300 | 4388165350 | 33750 | 33650 | 33750 | 33650 | 1040 |
| 364 | 20240722 | 123200 | 4353069950 | 33650 | 33750 | 33800 | 33650 | 347 |
| 365 | 20240722 | 123100 | 4341360350 | 33750 | 33750 | 33750 | 33700 | 2548 |
| 366 | 20240722 | 123000 | 4255424250 | 33700 | 33750 | 33750 | 33700 | 151 |
| 367 | 20240722 | 122900 | 4250330600 | 33700 | 33700 | 33750 | 33700 | 32 |
| 368 | 20240722 | 122800 | 4249251400 | 33700 | 33700 | 33750 | 33700 | 694 |
| 369 | 20240722 | 122700 | 4225860700 | 33700 | 33700 | 33750 | 33650 | 447 |
| 370 | 20240722 | 122600 | 4210793050 | 33750 | 33750 | 33750 | 33700 | 85 |
| 371 | 20240722 | 122500 | 4207925000 | 33750 | 33800 | 33800 | 33700 | 500 |
| 372 | 20240722 | 122400 | 4191050450 | 33800 | 33750 | 33800 | 33700 | 255 |
| 373 | 20240722 | 122300 | 4182443150 | 33700 | 33700 | 33750 | 33700 | 166 |
| 374 | 20240722 | 122200 | 4176844000 | 33700 | 33750 | 33750 | 33700 | 151 |
| 375 | 20240722 | 122100 | 4171747800 | 33750 | 33700 | 33750 | 33700 | 70 |
| 376 | 20240722 | 122000 | 4169386700 | 33700 | 33700 | 33750 | 33700 | 133 |
| 377 | 20240722 | 121900 | 4164899550 | 33700 | 33750 | 33750 | 33700 | 89 |
| 378 | 20240722 | 121800 | 4161896950 | 33750 | 33750 | 33750 | 33700 | 144 |
| 379 | 20240722 | 121700 | 4157039100 | 33700 | 33750 | 33750 | 33700 | 1071 |
| 380 | 20240722 | 121600 | 4120892900 | 33750 | 33700 | 33750 | 33700 | 178 |
| 381 | 20240722 | 121500 | 4114891200 | 33700 | 33700 | 33700 | 33650 | 1624 |
| 382 | 20240722 | 121400 | 4060206600 | 33700 | 33650 | 33700 | 33650 | 107 |
| 383 | 20240722 | 121300 | 4056601450 | 33650 | 33650 | 33700 | 33650 | 141 |
| 384 | 20240722 | 121200 | 4051852000 | 33650 | 33650 | 33700 | 33650 | 191 |
| 385 | 20240722 | 121100 | 4045417950 | 33650 | 33700 | 33700 | 33650 | 174 |
| 386 | 20240722 | 121000 | 4039555650 | 33700 | 33700 | 33700 | 33700 | 91 |
| 387 | 20240722 | 120900 | 4036488950 | 33700 | 33650 | 33700 | 33650 | 175 |
| 388 | 20240722 | 120800 | 4030593750 | 33650 | 33650 | 33700 | 33650 | 83 |
| 389 | 20240722 | 120700 | 4027798250 | 33700 | 33700 | 33700 | 33650 | 155 |
| 390 | 20240722 | 120600 | 4022575550 | 33700 | 33700 | 33750 | 33700 | 768 |
| 391 | 20240722 | 120500 | 3996686750 | 33750 | 33700 | 33750 | 33700 | 636 |
| 392 | 20240722 | 120400 | 3975224050 | 33700 | 33650 | 33700 | 33600 | 2815 |
| 393 | 20240722 | 120300 | 3880442100 | 33600 | 33600 | 33650 | 33600 | 923 |
| 394 | 20240722 | 120200 | 3849426250 | 33600 | 33600 | 33650 | 33600 | 297 |
| 395 | 20240722 | 120100 | 3839442500 | 33600 | 33600 | 33650 | 33600 | 86 |
| 396 | 20240722 | 120000 | 3836550400 | 33600 | 33600 | 33650 | 33600 | 702 |
| 397 | 20240722 | 115900 | 3812960850 | 33650 | 33650 | 33650 | 33650 | 151 |
| 398 | 20240722 | 115800 | 3807879700 | 33650 | 33600 | 33650 | 33600 | 95 |
| 399 | 20240722 | 115700 | 3804684750 | 33600 | 33650 | 33650 | 33600 | 149 |
| 400 | 20240722 | 115600 | 3799672500 | 33650 | 33650 | 33650 | 33600 | 187 |
| 401 | 20240722 | 115500 | 3793380700 | 33600 | 33600 | 33650 | 33600 | 152 |
| 402 | 20240722 | 115400 | 3788268850 | 33600 | 33650 | 33650 | 33600 | 110 |
| 403 | 20240722 | 115300 | 3784572000 | 33650 | 33650 | 33650 | 33600 | 160 |
| 404 | 20240722 | 115200 | 3779192450 | 33650 | 33650 | 33650 | 33550 | 209 |
| 405 | 20240722 | 115100 | 3772168350 | 33600 | 33600 | 33600 | 33550 | 159 |
| 406 | 20240722 | 115000 | 3766830700 | 33600 | 33550 | 33650 | 33550 | 116 |
| 407 | 20240722 | 114900 | 3762930750 | 33600 | 33600 | 33650 | 33550 | 152 |
| 408 | 20240722 | 114800 | 3757823550 | 33600 | 33600 | 33650 | 33550 | 195 |
| 409 | 20240722 | 114700 | 3751271700 | 33550 | 33650 | 33650 | 33550 | 298 |
| 410 | 20240722 | 114600 | 3741258750 | 33650 | 33650 | 33650 | 33600 | 187 |
| 411 | 20240722 | 114500 | 3734971100 | 33600 | 33600 | 33650 | 33600 | 106 |
| 412 | 20240722 | 114400 | 3731408250 | 33650 | 33650 | 33650 | 33600 | 203 |
| 413 | 20240722 | 114300 | 3724582550 | 33650 | 33650 | 33650 | 33600 | 124 |
| 414 | 20240722 | 114200 | 3720410950 | 33600 | 33600 | 33650 | 33600 | 102 |
| 415 | 20240722 | 114100 | 3716980450 | 33600 | 33600 | 33650 | 33600 | 1123 |
| 416 | 20240722 | 114000 | 3679242800 | 33650 | 33600 | 33650 | 33600 | 1492 |
| 417 | 20240722 | 113900 | 3629108900 | 33650 | 33650 | 33700 | 33600 | 456 |
| 418 | 20240722 | 113800 | 3613766150 | 33700 | 33650 | 33700 | 33650 | 62 |
| 419 | 20240722 | 113700 | 3611676950 | 33700 | 33650 | 33700 | 33600 | 1004 |
| 420 | 20240722 | 113600 | 3577891700 | 33650 | 33600 | 33650 | 33600 | 216 |
| 421 | 20240722 | 113500 | 3570624950 | 33600 | 33550 | 33650 | 33500 | 2076 |
| 422 | 20240722 | 113400 | 3500828300 | 33600 | 33550 | 33600 | 33500 | 772 |
| 423 | 20240722 | 113300 | 3474917100 | 33600 | 33600 | 33600 | 33550 | 82 |
| 424 | 20240722 | 113200 | 3472163300 | 33550 | 33550 | 33600 | 33550 | 1038 |
| 425 | 20240722 | 113100 | 3437292050 | 33550 | 33550 | 33600 | 33500 | 599 |
| 426 | 20240722 | 113000 | 3417194250 | 33600 | 33500 | 33600 | 33500 | 203 |
| 427 | 20240722 | 112900 | 3410383350 | 33500 | 33600 | 33600 | 33500 | 2312 |
| 428 | 20240722 | 112800 | 3332859600 | 33550 | 33550 | 33600 | 33550 | 46 |
| 429 | 20240722 | 112700 | 3331315050 | 33600 | 33500 | 33600 | 33500 | 624 |
| 430 | 20240722 | 112600 | 3310387700 | 33550 | 33500 | 33550 | 33500 | 63 |
| 431 | 20240722 | 112500 | 3308274200 | 33500 | 33550 | 33550 | 33500 | 139 |
| 432 | 20240722 | 112400 | 3303612950 | 33500 | 33550 | 33600 | 33500 | 146 |
| 433 | 20240722 | 112300 | 3298714550 | 33600 | 33550 | 33600 | 33550 | 202 |
| 434 | 20240722 | 112200 | 3291933850 | 33500 | 33500 | 33550 | 33500 | 141 |
| 435 | 20240722 | 112100 | 3287204700 | 33550 | 33500 | 33550 | 33500 | 199 |
| 436 | 20240722 | 112000 | 3280530500 | 33500 | 33550 | 33550 | 33500 | 113 |
| 437 | 20240722 | 111900 | 3276739850 | 33550 | 33550 | 33550 | 33500 | 64 |
| 438 | 20240722 | 111800 | 3274594150 | 33550 | 33600 | 33600 | 33550 | 2846 |
| 439 | 20240722 | 111700 | 3179079050 | 33600 | 33550 | 33600 | 33550 | 89 |
| 440 | 20240722 | 111600 | 3176089200 | 33600 | 33600 | 33600 | 33550 | 178 |
| 441 | 20240722 | 111500 | 3170109700 | 33550 | 33650 | 33650 | 33550 | 156 |
| 442 | 20240722 | 111400 | 3164867500 | 33650 | 33700 | 33700 | 33650 | 1318 |
| 443 | 20240722 | 111300 | 3120510150 | 33700 | 33700 | 33700 | 33650 | 113 |
| 444 | 20240722 | 111200 | 3116702550 | 33700 | 33600 | 33700 | 33550 | 872 |
| 445 | 20240722 | 111100 | 3087386550 | 33600 | 33600 | 33600 | 33550 | 485 |
| 446 | 20240722 | 111000 | 3071107300 | 33550 | 33600 | 33600 | 33550 | 141 |
| 447 | 20240722 | 110900 | 3066371350 | 33550 | 33550 | 33600 | 33550 | 148 |
| 448 | 20240722 | 110800 | 3061401350 | 33600 | 33600 | 33650 | 33600 | 231 |
| 449 | 20240722 | 110700 | 3053638850 | 33600 | 33550 | 33600 | 33550 | 271 |
| 450 | 20240722 | 110600 | 3044534750 | 33600 | 33550 | 33600 | 33550 | 274 |
| 451 | 20240722 | 110500 | 3035333550 | 33600 | 33600 | 33600 | 33550 | 76 |
| 452 | 20240722 | 110400 | 3032780650 | 33550 | 33550 | 33600 | 33500 | 1507 |
| 453 | 20240722 | 110300 | 2982225750 | 33550 | 33600 | 33600 | 33550 | 201 |
| 454 | 20240722 | 110200 | 2975477700 | 33600 | 33600 | 33600 | 33550 | 167 |
| 455 | 20240722 | 110100 | 2969867550 | 33600 | 33550 | 33600 | 33550 | 91 |
| 456 | 20240722 | 110000 | 2966810950 | 33600 | 33500 | 33600 | 33500 | 232 |
| 457 | 20240722 | 105900 | 2959025200 | 33550 | 33550 | 33550 | 33500 | 147 |
| 458 | 20240722 | 105800 | 2954094200 | 33550 | 33450 | 33550 | 33450 | 461 |
| 459 | 20240722 | 105700 | 2938649350 | 33500 | 33550 | 33550 | 33450 | 3451 |
| 460 | 20240722 | 105600 | 2823042000 | 33550 | 33500 | 33550 | 33500 | 117 |
| 461 | 20240722 | 105500 | 2819120100 | 33550 | 33550 | 33600 | 33500 | 902 |
| 462 | 20240722 | 105400 | 2788872100 | 33550 | 33550 | 33600 | 33550 | 3231 |
| 463 | 20240722 | 105300 | 2680467900 | 33550 | 33600 | 33600 | 33550 | 70 |
| 464 | 20240722 | 105200 | 2678116550 | 33600 | 33600 | 33600 | 33550 | 122 |
| 465 | 20240722 | 105100 | 2674018400 | 33600 | 33600 | 33600 | 33550 | 295 |
| 466 | 20240722 | 105000 | 2664111850 | 33550 | 33550 | 33600 | 33550 | 282 |
| 467 | 20240722 | 104900 | 2654649750 | 33600 | 33700 | 33700 | 33550 | 4141 |
| 468 | 20240722 | 104800 | 2515521450 | 33700 | 33650 | 33700 | 33650 | 265 |
| 469 | 20240722 | 104700 | 2506591850 | 33700 | 33650 | 33700 | 33650 | 141 |
| 470 | 20240722 | 104600 | 2501842000 | 33700 | 33700 | 33700 | 33700 | 112 |
| 471 | 20240722 | 104500 | 2498067600 | 33700 | 33700 | 33700 | 33650 | 129 |
| 472 | 20240722 | 104400 | 2493722050 | 33700 | 33700 | 33700 | 33650 | 100 |
| 473 | 20240722 | 104300 | 2490352750 | 33700 | 33700 | 33700 | 33650 | 117 |
| 474 | 20240722 | 104200 | 2486410750 | 33700 | 33650 | 33700 | 33650 | 119 |
| 475 | 20240722 | 104100 | 2482401800 | 33650 | 33700 | 33750 | 33650 | 158 |
| 476 | 20240722 | 104000 | 2477076650 | 33700 | 33600 | 33700 | 33550 | 852 |
| 477 | 20240722 | 103900 | 2448424550 | 33600 | 33600 | 33600 | 33550 | 162 |
| 478 | 20240722 | 103800 | 2442983750 | 33600 | 33600 | 33700 | 33600 | 1377 |
| 479 | 20240722 | 103700 | 2396705650 | 33600 | 33600 | 33650 | 33600 | 892 |
| 480 | 20240722 | 103600 | 2366730900 | 33650 | 33650 | 33650 | 33600 | 119 |
| 481 | 20240722 | 103500 | 2362727800 | 33600 | 33650 | 33650 | 33600 | 138 |
| 482 | 20240722 | 103400 | 2358085150 | 33650 | 33600 | 33650 | 33600 | 82 |
| 483 | 20240722 | 103300 | 2355326950 | 33650 | 33600 | 33650 | 33600 | 150 |
| 484 | 20240722 | 103200 | 2350280950 | 33600 | 33650 | 33650 | 33600 | 414 |
| 485 | 20240722 | 103100 | 2336351000 | 33650 | 33600 | 33650 | 33600 | 100 |
| 486 | 20240722 | 103000 | 2332986600 | 33600 | 33650 | 33700 | 33600 | 1206 |
| 487 | 20240722 | 102900 | 2292410750 | 33700 | 33700 | 33700 | 33650 | 333 |
| 488 | 20240722 | 102800 | 2281199100 | 33700 | 33650 | 33700 | 33650 | 101 |
| 489 | 20240722 | 102700 | 2277796750 | 33700 | 33750 | 33750 | 33700 | 107 |
| 490 | 20240722 | 102600 | 2274188200 | 33700 | 33700 | 33750 | 33700 | 146 |
| 491 | 20240722 | 102500 | 2269265100 | 33750 | 33750 | 33750 | 33700 | 60 |
| 492 | 20240722 | 102400 | 2267241450 | 33750 | 33750 | 33800 | 33700 | 1262 |
| 493 | 20240722 | 102300 | 2224697700 | 33800 | 33800 | 33800 | 33700 | 101 |
| 494 | 20240722 | 102200 | 2221285350 | 33800 | 33700 | 33800 | 33650 | 1496 |
| 495 | 20240722 | 102100 | 2170842600 | 33700 | 33650 | 33700 | 33650 | 131 |
| 496 | 20240722 | 102000 | 2166429600 | 33700 | 33600 | 33700 | 33600 | 776 |
| 497 | 20240722 | 101900 | 2140313700 | 33650 | 33650 | 33650 | 33600 | 118 |
| 498 | 20240722 | 101800 | 2136343700 | 33650 | 33650 | 33650 | 33600 | 156 |
| 499 | 20240722 | 101700 | 2131095550 | 33650 | 33650 | 33700 | 33650 | 674 |
| 500 | 20240722 | 101600 | 2108415400 | 33650 | 33600 | 33650 | 33550 | 1577 |
| 501 | 20240722 | 101500 | 2055429800 | 33650 | 33750 | 33750 | 33600 | 2015 |
| 502 | 20240722 | 101400 | 1987658800 | 33700 | 33700 | 33750 | 33650 | 1042 |
| 503 | 20240722 | 101300 | 1952541500 | 33750 | 33750 | 33750 | 33750 | 159 |
| 504 | 20240722 | 101200 | 1947175250 | 33750 | 33750 | 33750 | 33700 | 172 |
| 505 | 20240722 | 101100 | 1941373300 | 33750 | 33700 | 33750 | 33700 | 342 |
| 506 | 20240722 | 101000 | 1929847400 | 33700 | 33700 | 33700 | 33650 | 145 |
| 507 | 20240722 | 100900 | 1924961750 | 33700 | 33700 | 33700 | 33650 | 147 |
| 508 | 20240722 | 100800 | 1920010300 | 33700 | 33700 | 33700 | 33650 | 464 |
| 509 | 20240722 | 100700 | 1904373650 | 33700 | 33700 | 33750 | 33700 | 192 |
| 510 | 20240722 | 100600 | 1897897600 | 33750 | 33700 | 33750 | 33700 | 150 |
| 511 | 20240722 | 100500 | 1892837850 | 33750 | 33650 | 33750 | 33650 | 1459 |
| 512 | 20240722 | 100400 | 1843720050 | 33650 | 33600 | 33650 | 33600 | 226 |
| 513 | 20240722 | 100300 | 1836119250 | 33650 | 33600 | 33650 | 33600 | 224 |
| 514 | 20240722 | 100200 | 1828589350 | 33600 | 33650 | 33650 | 33600 | 329 |
| 515 | 20240722 | 100100 | 1817526350 | 33650 | 33650 | 33650 | 33600 | 415 |
| 516 | 20240722 | 100000 | 1803570600 | 33600 | 33650 | 33650 | 33600 | 276 |
| 517 | 20240722 | 095900 | 1794291950 | 33650 | 33600 | 33650 | 33600 | 199 |
| 518 | 20240722 | 095800 | 1787600600 | 33600 | 33650 | 33650 | 33600 | 275 |
| 519 | 20240722 | 095700 | 1778358150 | 33600 | 33700 | 33750 | 33600 | 1033 |
| 520 | 20240722 | 095600 | 1743594550 | 33700 | 33650 | 33750 | 33650 | 375 |
| 521 | 20240722 | 095500 | 1730964000 | 33650 | 33650 | 33700 | 33650 | 121 |
| 522 | 20240722 | 095400 | 1726890650 | 33650 | 33650 | 33700 | 33650 | 353 |
| 523 | 20240722 | 095300 | 1715007600 | 33650 | 33700 | 33750 | 33650 | 3819 |
| 524 | 20240722 | 095200 | 1586418600 | 33700 | 33700 | 33750 | 33700 | 1217 |
| 525 | 20240722 | 095100 | 1545395700 | 33750 | 33800 | 33800 | 33750 | 471 |
| 526 | 20240722 | 095000 | 1529493600 | 33800 | 33750 | 33850 | 33750 | 1866 |
| 527 | 20240722 | 094900 | 1466432200 | 33700 | 33700 | 33750 | 33700 | 300 |
| 528 | 20240722 | 094800 | 1456315900 | 33750 | 33700 | 33750 | 33650 | 343 |
| 529 | 20240722 | 094700 | 1444755000 | 33650 | 33800 | 33800 | 33650 | 467 |
| 530 | 20240722 | 094600 | 1429017450 | 33650 | 33600 | 33700 | 33600 | 636 |
| 531 | 20240722 | 094500 | 1407606300 | 33600 | 33650 | 33650 | 33600 | 954 |
| 532 | 20240722 | 094400 | 1375510650 | 33650 | 33700 | 33700 | 33650 | 290 |
| 533 | 20240722 | 094300 | 1365747350 | 33650 | 33650 | 33700 | 33650 | 1170 |
| 534 | 20240722 | 094200 | 1326375150 | 33700 | 33700 | 33700 | 33650 | 265 |
| 535 | 20240722 | 094100 | 1317454550 | 33650 | 33750 | 33750 | 33650 | 2006 |
| 536 | 20240722 | 094000 | 1249864300 | 33750 | 33700 | 33750 | 33700 | 470 |
| 537 | 20240722 | 093900 | 1234021300 | 33700 | 33700 | 33750 | 33700 | 315 |
| 538 | 20240722 | 093800 | 1223396100 | 33700 | 33750 | 33750 | 33700 | 575 |
| 539 | 20240722 | 093700 | 1204004650 | 33750 | 33800 | 33850 | 33700 | 5595 |
| 540 | 20240722 | 093600 | 1014982150 | 33850 | 33800 | 33850 | 33800 | 391 |
| 541 | 20240722 | 093500 | 1001752450 | 33850 | 33850 | 33850 | 33800 | 181 |
| 542 | 20240722 | 093400 | 995628600 | 33850 | 33850 | 33850 | 33800 | 499 |
| 543 | 20240722 | 093300 | 978751050 | 33800 | 33900 | 33950 | 33800 | 2563 |
| 544 | 20240722 | 093200 | 891929100 | 33900 | 33950 | 33950 | 33900 | 115 |
| 545 | 20240722 | 093100 | 888025950 | 33950 | 33950 | 33950 | 33900 | 282 |
| 546 | 20240722 | 093000 | 878456750 | 33900 | 33950 | 33950 | 33900 | 1336 |
| 547 | 20240722 | 092900 | 833136950 | 34000 | 33950 | 34000 | 33950 | 73 |
| 548 | 20240722 | 092800 | 830656900 | 34000 | 34000 | 34000 | 34000 | 63 |
| 549 | 20240722 | 092700 | 828514900 | 33950 | 33950 | 33950 | 33950 | 40 |
| 550 | 20240722 | 092600 | 827156900 | 34000 | 34000 | 34050 | 34000 | 887 |
| 551 | 20240722 | 092500 | 796995750 | 34000 | 34000 | 34050 | 34000 | 1073 |
| 552 | 20240722 | 092400 | 760495900 | 33950 | 33950 | 33950 | 33950 | 242 |
| 553 | 20240722 | 092300 | 752280000 | 34000 | 34000 | 34000 | 33950 | 779 |
| 554 | 20240722 | 092200 | 725830800 | 33950 | 33950 | 34000 | 33950 | 107 |
| 555 | 20240722 | 092100 | 722196150 | 33950 | 34100 | 34100 | 33950 | 1753 |
| 556 | 20240722 | 092000 | 662606100 | 34100 | 34100 | 34100 | 34050 | 240 |
| 557 | 20240722 | 091900 | 654425700 | 34100 | 34100 | 34100 | 34050 | 275 |
| 558 | 20240722 | 091800 | 645053050 | 34100 | 34050 | 34100 | 34050 | 1038 |
| 559 | 20240722 | 091700 | 609663300 | 34100 | 34050 | 34100 | 34050 | 51 |
| 560 | 20240722 | 091600 | 607924850 | 34100 | 34100 | 34100 | 34050 | 89 |
| 561 | 20240722 | 091500 | 604891200 | 34100 | 34100 | 34100 | 34050 | 145 |
| 562 | 20240722 | 091400 | 599947800 | 34050 | 34050 | 34050 | 34050 | 22 |
| 563 | 20240722 | 091300 | 599198700 | 34050 | 34100 | 34100 | 34050 | 1047 |
| 564 | 20240722 | 091200 | 563523000 | 34150 | 34150 | 34150 | 34100 | 260 |
| 565 | 20240722 | 091100 | 554647300 | 34150 | 34100 | 34150 | 34100 | 638 |
| 566 | 20240722 | 091000 | 532884800 | 34050 | 34200 | 34200 | 34050 | 688 |
| 567 | 20240722 | 090900 | 509412500 | 34200 | 34200 | 34200 | 34100 | 525 |
| 568 | 20240722 | 090800 | 491458900 | 34150 | 34150 | 34200 | 34100 | 3278 |
| 569 | 20240722 | 090700 | 379520350 | 34150 | 34100 | 34150 | 34100 | 487 |
| 570 | 20240722 | 090600 | 362908800 | 34100 | 34100 | 34200 | 34050 | 2539 |
| 571 | 20240722 | 090500 | 276282150 | 34100 | 34050 | 34100 | 33950 | 2485 |
| 572 | 20240722 | 090400 | 191638200 | 34000 | 34000 | 34100 | 33950 | 2720 |
| 573 | 20240722 | 090300 | 99036450 | 34050 | 33950 | 34050 | 33950 | 588 |
| 574 | 20240722 | 090200 | 79043350 | 33900 | 33950 | 33950 | 33900 | 252 |
| 575 | 20240722 | 090100 | 70495450 | 33900 | 33900 | 33900 | 33900 | 1457 |
| 576 | 20240722 | 090000 | 21103150 | 33950 | 33950 | 33950 | 33800 | 622 |