31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 183700 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 8206 |
| 3 | 20240722 | 183600 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 4 | 20240722 | 183500 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 5 | 20240722 | 183400 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 6 | 20240722 | 183300 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 7 | 20240722 | 183200 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 8 | 20240722 | 183100 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 9 | 20240722 | 183000 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 10 | 20240722 | 182900 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 11 | 20240722 | 182800 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 12 | 20240722 | 182700 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 13 | 20240722 | 182600 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 14 | 20240722 | 182500 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 15 | 20240722 | 182400 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 16 | 20240722 | 182300 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 17 | 20240722 | 182200 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 18 | 20240722 | 182100 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 19 | 20240722 | 182000 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 20 | 20240722 | 181900 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 21 | 20240722 | 181800 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 22 | 20240722 | 181700 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 23 | 20240722 | 181600 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 24 | 20240722 | 181500 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 25 | 20240722 | 181400 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 26 | 20240722 | 181300 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 27 | 20240722 | 181200 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 28 | 20240722 | 181100 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 29 | 20240722 | 181000 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 30 | 20240722 | 180900 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 31 | 20240722 | 180800 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 32 | 20240722 | 180700 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 8206 |
| 33 | 20240722 | 180600 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 34 | 20240722 | 180500 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 35 | 20240722 | 180400 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 36 | 20240722 | 180300 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 37 | 20240722 | 180200 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 38 | 20240722 | 180100 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 39 | 20240722 | 180000 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 40 | 20240722 | 175900 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 41 | 20240722 | 175800 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 42 | 20240722 | 175700 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 43 | 20240722 | 175600 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 44 | 20240722 | 175500 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 45 | 20240722 | 175400 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 46 | 20240722 | 175300 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 47 | 20240722 | 175200 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 48 | 20240722 | 175100 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 49 | 20240722 | 175000 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 50 | 20240722 | 174900 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 51 | 20240722 | 174800 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 52 | 20240722 | 174700 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 53 | 20240722 | 174600 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 54 | 20240722 | 174500 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 55 | 20240722 | 174400 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 56 | 20240722 | 174300 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 57 | 20240722 | 174200 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 58 | 20240722 | 174100 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 59 | 20240722 | 174000 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 60 | 20240722 | 173900 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 61 | 20240722 | 173800 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 62 | 20240722 | 173700 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 8206 |
| 63 | 20240722 | 173600 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 64 | 20240722 | 173500 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 65 | 20240722 | 173400 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 66 | 20240722 | 173300 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 67 | 20240722 | 173200 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 68 | 20240722 | 173100 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 69 | 20240722 | 173000 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 70 | 20240722 | 172900 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 71 | 20240722 | 172800 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 72 | 20240722 | 172700 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 73 | 20240722 | 172600 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 74 | 20240722 | 172500 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 75 | 20240722 | 172400 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 76 | 20240722 | 172300 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 77 | 20240722 | 172200 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 78 | 20240722 | 172100 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 79 | 20240722 | 172000 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 80 | 20240722 | 171900 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 81 | 20240722 | 171800 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 82 | 20240722 | 171700 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 83 | 20240722 | 171600 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 84 | 20240722 | 171500 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 85 | 20240722 | 171400 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 86 | 20240722 | 171300 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 87 | 20240722 | 171200 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 88 | 20240722 | 171100 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 89 | 20240722 | 171000 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 90 | 20240722 | 170900 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 91 | 20240722 | 170800 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 92 | 20240722 | 170700 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 8206 |
| 93 | 20240722 | 170600 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 94 | 20240722 | 170500 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 95 | 20240722 | 170400 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 96 | 20240722 | 170300 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 97 | 20240722 | 170200 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 98 | 20240722 | 170100 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 99 | 20240722 | 170000 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 100 | 20240722 | 165900 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 101 | 20240722 | 165800 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 102 | 20240722 | 165700 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 103 | 20240722 | 165600 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 104 | 20240722 | 165500 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 105 | 20240722 | 165400 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 106 | 20240722 | 165300 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 107 | 20240722 | 165200 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 108 | 20240722 | 165100 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 109 | 20240722 | 165000 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 110 | 20240722 | 164900 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 111 | 20240722 | 164800 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 112 | 20240722 | 164700 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 113 | 20240722 | 164600 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 114 | 20240722 | 164500 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 115 | 20240722 | 164400 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 116 | 20240722 | 164300 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 117 | 20240722 | 164200 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 118 | 20240722 | 164100 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 119 | 20240722 | 164000 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 120 | 20240722 | 163900 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 121 | 20240722 | 163800 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 122 | 20240722 | 163700 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 8206 |
| 123 | 20240722 | 163600 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 124 | 20240722 | 163500 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 125 | 20240722 | 163400 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 126 | 20240722 | 163300 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 127 | 20240722 | 163200 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 128 | 20240722 | 163100 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 129 | 20240722 | 163000 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 130 | 20240722 | 162900 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 131 | 20240722 | 162800 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 132 | 20240722 | 162700 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 133 | 20240722 | 162600 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 134 | 20240722 | 162500 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 135 | 20240722 | 162400 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 136 | 20240722 | 162300 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 137 | 20240722 | 162200 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 138 | 20240722 | 162100 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 139 | 20240722 | 162000 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 140 | 20240722 | 161900 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 141 | 20240722 | 161800 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 142 | 20240722 | 161700 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 143 | 20240722 | 161600 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 144 | 20240722 | 161500 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 145 | 20240722 | 161400 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 146 | 20240722 | 161300 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 147 | 20240722 | 161200 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 148 | 20240722 | 161100 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 149 | 20240722 | 161000 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 150 | 20240722 | 160900 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 151 | 20240722 | 160800 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 152 | 20240722 | 160700 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 8206 |
| 153 | 20240722 | 160600 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 154 | 20240722 | 160500 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 155 | 20240722 | 160400 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 156 | 20240722 | 160300 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 157 | 20240722 | 160200 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 158 | 20240722 | 160100 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 159 | 20240722 | 160000 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 160 | 20240722 | 155900 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 161 | 20240722 | 155800 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 162 | 20240722 | 155700 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 163 | 20240722 | 155600 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 164 | 20240722 | 155500 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 165 | 20240722 | 155400 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 166 | 20240722 | 155300 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 167 | 20240722 | 155200 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 168 | 20240722 | 155100 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 169 | 20240722 | 155000 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 170 | 20240722 | 154900 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 171 | 20240722 | 154800 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 172 | 20240722 | 154700 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 173 | 20240722 | 154600 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 174 | 20240722 | 154500 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 175 | 20240722 | 154400 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 176 | 20240722 | 154300 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 177 | 20240722 | 154200 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 178 | 20240722 | 154100 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 179 | 20240722 | 154000 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 180 | 20240722 | 153900 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 181 | 20240722 | 153800 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 182 | 20240722 | 153700 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 8206 |
| 183 | 20240722 | 153600 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 184 | 20240722 | 153500 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 185 | 20240722 | 153400 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 186 | 20240722 | 153300 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 187 | 20240722 | 153200 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 188 | 20240722 | 153100 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 0 |
| 189 | 20240722 | 153000 | 17992938050 | 39400 | 39400 | 39400 | 39400 | 8206 |
| 190 | 20240722 | 152900 | 17669621650 | 39400 | 39400 | 39400 | 39400 | 0 |
| 191 | 20240722 | 152800 | 17669621650 | 39400 | 39400 | 39400 | 39400 | 0 |
| 192 | 20240722 | 152700 | 17669621650 | 39400 | 39400 | 39400 | 39400 | 0 |
| 193 | 20240722 | 152600 | 17669621650 | 39400 | 39400 | 39400 | 39400 | 0 |
| 194 | 20240722 | 152500 | 17669621650 | 39400 | 39400 | 39400 | 39400 | 0 |
| 195 | 20240722 | 152400 | 17669621650 | 39400 | 39400 | 39400 | 39400 | 0 |
| 196 | 20240722 | 152300 | 17669621650 | 39400 | 39400 | 39400 | 39400 | 0 |
| 197 | 20240722 | 152200 | 17669621650 | 39400 | 39400 | 39400 | 39400 | 0 |
| 198 | 20240722 | 152100 | 17669621650 | 39400 | 39400 | 39400 | 39400 | 0 |
| 199 | 20240722 | 152000 | 17669621650 | 39400 | 39400 | 39400 | 39400 | 0 |
| 200 | 20240722 | 151900 | 17669621650 | 39400 | 39450 | 39500 | 39350 | 4077 |
| 201 | 20240722 | 151800 | 17508979800 | 39450 | 39500 | 39600 | 39450 | 1943 |
| 202 | 20240722 | 151700 | 17432261450 | 39500 | 39500 | 39500 | 39450 | 1330 |
| 203 | 20240722 | 151600 | 17379764200 | 39550 | 39500 | 39600 | 39500 | 1796 |
| 204 | 20240722 | 151500 | 17308767200 | 39500 | 39450 | 39550 | 39450 | 1080 |
| 205 | 20240722 | 151400 | 17266122450 | 39450 | 39600 | 39600 | 39450 | 2944 |
| 206 | 20240722 | 151300 | 17149865550 | 39550 | 39550 | 39600 | 39500 | 1455 |
| 207 | 20240722 | 151200 | 17092307300 | 39500 | 39450 | 39600 | 39450 | 1265 |
| 208 | 20240722 | 151100 | 17042319600 | 39450 | 39450 | 39500 | 39400 | 1485 |
| 209 | 20240722 | 151000 | 16983754300 | 39400 | 39400 | 39450 | 39400 | 473 |
| 210 | 20240722 | 150900 | 16965099000 | 39450 | 39450 | 39500 | 39400 | 902 |
| 211 | 20240722 | 150800 | 16929518150 | 39450 | 39400 | 39450 | 39300 | 1514 |
| 212 | 20240722 | 150700 | 16869916750 | 39400 | 39450 | 39550 | 39400 | 1271 |
| 213 | 20240722 | 150600 | 16819775400 | 39450 | 39500 | 39550 | 39400 | 971 |
| 214 | 20240722 | 150500 | 16781453800 | 39500 | 39500 | 39550 | 39450 | 1375 |
| 215 | 20240722 | 150400 | 16727125050 | 39500 | 39550 | 39550 | 39450 | 1090 |
| 216 | 20240722 | 150300 | 16684063900 | 39500 | 39550 | 39600 | 39500 | 629 |
| 217 | 20240722 | 150200 | 16659184650 | 39550 | 39650 | 39700 | 39500 | 1004 |
| 218 | 20240722 | 150100 | 16619398050 | 39650 | 39800 | 39900 | 39650 | 837 |
| 219 | 20240722 | 150000 | 16586121300 | 39900 | 39750 | 39950 | 39750 | 746 |
| 220 | 20240722 | 145900 | 16556396000 | 39750 | 39750 | 39900 | 39750 | 637 |
| 221 | 20240722 | 145800 | 16531048800 | 39850 | 39650 | 39900 | 39500 | 3040 |
| 222 | 20240722 | 145700 | 16410442150 | 39550 | 39650 | 39650 | 39550 | 1081 |
| 223 | 20240722 | 145600 | 16367620300 | 39700 | 39650 | 39700 | 39650 | 713 |
| 224 | 20240722 | 145500 | 16339344250 | 39650 | 39650 | 39750 | 39650 | 693 |
| 225 | 20240722 | 145400 | 16311849400 | 39650 | 39900 | 39950 | 39650 | 4008 |
| 226 | 20240722 | 145300 | 16152446600 | 39950 | 39950 | 39950 | 39850 | 2669 |
| 227 | 20240722 | 145200 | 16045989700 | 39900 | 39950 | 39950 | 39900 | 395 |
| 228 | 20240722 | 145100 | 16030215250 | 39900 | 39950 | 40000 | 39850 | 3876 |
| 229 | 20240722 | 145000 | 15875455100 | 39950 | 39950 | 39950 | 39850 | 762 |
| 230 | 20240722 | 144900 | 15845046950 | 39950 | 39800 | 39950 | 39800 | 1116 |
| 231 | 20240722 | 144800 | 15800524450 | 39800 | 39800 | 39900 | 39800 | 1636 |
| 232 | 20240722 | 144700 | 15735357250 | 39850 | 39800 | 39850 | 39750 | 655 |
| 233 | 20240722 | 144600 | 15709285900 | 39800 | 39700 | 39800 | 39700 | 1326 |
| 234 | 20240722 | 144500 | 15656551350 | 39750 | 39750 | 39750 | 39650 | 1179 |
| 235 | 20240722 | 144400 | 15609759000 | 39750 | 39700 | 39750 | 39650 | 264 |
| 236 | 20240722 | 144300 | 15599277400 | 39750 | 39600 | 39800 | 39600 | 960 |
| 237 | 20240722 | 144200 | 15561217150 | 39700 | 39800 | 39850 | 39600 | 1982 |
| 238 | 20240722 | 144100 | 15482459900 | 39800 | 39600 | 39800 | 39600 | 856 |
| 239 | 20240722 | 144000 | 15448438800 | 39800 | 39450 | 39800 | 39450 | 7501 |
| 240 | 20240722 | 143900 | 15151356100 | 39500 | 39550 | 39550 | 39450 | 1181 |
| 241 | 20240722 | 143800 | 15104698500 | 39500 | 39500 | 39550 | 39500 | 828 |
| 242 | 20240722 | 143700 | 15071973450 | 39550 | 39550 | 39550 | 39500 | 447 |
| 243 | 20240722 | 143600 | 15054302300 | 39550 | 39500 | 39550 | 39450 | 649 |
| 244 | 20240722 | 143500 | 15028670900 | 39500 | 39500 | 39550 | 39500 | 832 |
| 245 | 20240722 | 143400 | 14995784400 | 39550 | 39500 | 39550 | 39450 | 1282 |
| 246 | 20240722 | 143300 | 14945144350 | 39500 | 39500 | 39500 | 39450 | 1981 |
| 247 | 20240722 | 143200 | 14866921000 | 39500 | 39400 | 39500 | 39400 | 762 |
| 248 | 20240722 | 143100 | 14836859350 | 39400 | 39200 | 39400 | 39200 | 2044 |
| 249 | 20240722 | 143000 | 14756461400 | 39200 | 39150 | 39200 | 39100 | 1491 |
| 250 | 20240722 | 142900 | 14698028200 | 39200 | 39050 | 39200 | 39050 | 3813 |
| 251 | 20240722 | 142800 | 14548908500 | 39050 | 39100 | 39100 | 39000 | 1500 |
| 252 | 20240722 | 142700 | 14490336000 | 39100 | 39050 | 39100 | 39050 | 1518 |
| 253 | 20240722 | 142600 | 14431049500 | 39100 | 39050 | 39150 | 39000 | 1739 |
| 254 | 20240722 | 142500 | 14363105550 | 39100 | 39050 | 39100 | 39050 | 291 |
| 255 | 20240722 | 142400 | 14351738500 | 39100 | 39100 | 39100 | 39000 | 1387 |
| 256 | 20240722 | 142300 | 14297621500 | 39100 | 39150 | 39150 | 39000 | 1931 |
| 257 | 20240722 | 142200 | 14222190800 | 39050 | 39150 | 39200 | 39050 | 364 |
| 258 | 20240722 | 142100 | 14207969900 | 39200 | 39100 | 39200 | 39050 | 1934 |
| 259 | 20240722 | 142000 | 14132377650 | 39100 | 39100 | 39150 | 39050 | 1083 |
| 260 | 20240722 | 141900 | 14090034200 | 39100 | 39100 | 39150 | 39050 | 1236 |
| 261 | 20240722 | 141800 | 14041742350 | 39150 | 39100 | 39150 | 39100 | 1285 |
| 262 | 20240722 | 141700 | 13991483150 | 39100 | 39150 | 39200 | 39100 | 605 |
| 263 | 20240722 | 141600 | 13967818300 | 39150 | 39250 | 39250 | 39100 | 1780 |
| 264 | 20240722 | 141500 | 13898142600 | 39250 | 39250 | 39250 | 39200 | 652 |
| 265 | 20240722 | 141400 | 13872572950 | 39200 | 39250 | 39250 | 39200 | 897 |
| 266 | 20240722 | 141300 | 13837397850 | 39350 | 39400 | 39400 | 39200 | 2044 |
| 267 | 20240722 | 141200 | 13757103700 | 39350 | 39350 | 39400 | 39300 | 658 |
| 268 | 20240722 | 141100 | 13731225150 | 39300 | 39350 | 39400 | 39300 | 1311 |
| 269 | 20240722 | 141000 | 13679626450 | 39350 | 39500 | 39500 | 39300 | 1569 |
| 270 | 20240722 | 140900 | 13617814350 | 39500 | 39450 | 39500 | 39400 | 1211 |
| 271 | 20240722 | 140800 | 13570038800 | 39450 | 39500 | 39550 | 39450 | 272 |
| 272 | 20240722 | 140700 | 13559297000 | 39500 | 39550 | 39550 | 39450 | 369 |
| 273 | 20240722 | 140600 | 13544725150 | 39550 | 39550 | 39550 | 39500 | 1212 |
| 274 | 20240722 | 140500 | 13496820500 | 39550 | 39450 | 39550 | 39450 | 1041 |
| 275 | 20240722 | 140400 | 13455699300 | 39450 | 39450 | 39500 | 39450 | 1334 |
| 276 | 20240722 | 140300 | 13403029650 | 39450 | 39350 | 39450 | 39300 | 3065 |
| 277 | 20240722 | 140200 | 13282334500 | 39300 | 39350 | 39350 | 39300 | 580 |
| 278 | 20240722 | 140100 | 13259520450 | 39350 | 39350 | 39350 | 39300 | 642 |
| 279 | 20240722 | 140000 | 13234279900 | 39350 | 39300 | 39350 | 39300 | 229 |
| 280 | 20240722 | 135900 | 13225275600 | 39300 | 39500 | 39500 | 39300 | 1222 |
| 281 | 20240722 | 135800 | 13177119400 | 39500 | 39450 | 39500 | 39450 | 403 |
| 282 | 20240722 | 135700 | 13161218800 | 39450 | 39500 | 39500 | 39400 | 957 |
| 283 | 20240722 | 135600 | 13123440750 | 39500 | 39500 | 39500 | 39450 | 1581 |
| 284 | 20240722 | 135500 | 13061023250 | 39500 | 39250 | 39500 | 39250 | 1855 |
| 285 | 20240722 | 135400 | 12987963250 | 39150 | 39250 | 39300 | 39150 | 1694 |
| 286 | 20240722 | 135300 | 12921483500 | 39250 | 39300 | 39350 | 39200 | 771 |
| 287 | 20240722 | 135200 | 12891216950 | 39300 | 39350 | 39350 | 39200 | 1733 |
| 288 | 20240722 | 135100 | 12823192250 | 39400 | 39400 | 39450 | 39300 | 376 |
| 289 | 20240722 | 135000 | 12808407900 | 39300 | 39400 | 39500 | 39250 | 1901 |
| 290 | 20240722 | 134900 | 12733628100 | 39400 | 39500 | 39550 | 39400 | 1237 |
| 291 | 20240722 | 134800 | 12684797850 | 39500 | 39450 | 39600 | 39400 | 721 |
| 292 | 20240722 | 134700 | 12656320450 | 39450 | 39500 | 39500 | 39400 | 3075 |
| 293 | 20240722 | 134600 | 12535072100 | 39500 | 39450 | 39500 | 39450 | 697 |
| 294 | 20240722 | 134500 | 12507571250 | 39500 | 39500 | 39500 | 39450 | 664 |
| 295 | 20240722 | 134400 | 12481363050 | 39500 | 39550 | 39550 | 39450 | 1063 |
| 296 | 20240722 | 134300 | 12439378750 | 39600 | 39650 | 39650 | 39550 | 974 |
| 297 | 20240722 | 134200 | 12400804200 | 39650 | 39650 | 39650 | 39600 | 584 |
| 298 | 20240722 | 134100 | 12377664500 | 39650 | 39600 | 39650 | 39500 | 334 |
| 299 | 20240722 | 134000 | 12364444000 | 39600 | 39450 | 39700 | 39450 | 589 |
| 300 | 20240722 | 133900 | 12341172250 | 39400 | 39550 | 39550 | 39400 | 2744 |
| 301 | 20240722 | 133800 | 12232843700 | 39550 | 39650 | 39700 | 39500 | 1614 |
| 302 | 20240722 | 133700 | 12168968050 | 39650 | 39750 | 39750 | 39600 | 803 |
| 303 | 20240722 | 133600 | 12137123250 | 39750 | 39750 | 39750 | 39650 | 230 |
| 304 | 20240722 | 133500 | 12127996100 | 39750 | 39750 | 39750 | 39650 | 1666 |
| 305 | 20240722 | 133400 | 12061862750 | 39750 | 39700 | 39800 | 39700 | 555 |
| 306 | 20240722 | 133300 | 12039811400 | 39700 | 39700 | 39800 | 39650 | 995 |
| 307 | 20240722 | 133200 | 12000276000 | 39700 | 39600 | 39700 | 39600 | 872 |
| 308 | 20240722 | 133100 | 11965718000 | 39600 | 39600 | 39700 | 39600 | 980 |
| 309 | 20240722 | 133000 | 11926905000 | 39600 | 39600 | 39600 | 39550 | 547 |
| 310 | 20240722 | 132900 | 11905263000 | 39600 | 39700 | 39700 | 39600 | 209 |
| 311 | 20240722 | 132800 | 11896983650 | 39700 | 39550 | 39700 | 39500 | 976 |
| 312 | 20240722 | 132700 | 11858313300 | 39500 | 39550 | 39650 | 39500 | 1171 |
| 313 | 20240722 | 132600 | 11811988500 | 39550 | 39500 | 39600 | 39450 | 2252 |
| 314 | 20240722 | 132500 | 11722935550 | 39450 | 39500 | 39500 | 39450 | 1378 |
| 315 | 20240722 | 132400 | 11668533200 | 39500 | 39300 | 39500 | 39300 | 2332 |
| 316 | 20240722 | 132300 | 11576638350 | 39400 | 39400 | 39450 | 39350 | 910 |
| 317 | 20240722 | 132200 | 11540801800 | 39400 | 39450 | 39450 | 39400 | 1087 |
| 318 | 20240722 | 132100 | 11497939250 | 39450 | 39450 | 39500 | 39450 | 983 |
| 319 | 20240722 | 132000 | 11459144800 | 39450 | 39400 | 39450 | 39350 | 1351 |
| 320 | 20240722 | 131900 | 11405916750 | 39350 | 39300 | 39400 | 39250 | 1482 |
| 321 | 20240722 | 131800 | 11347657500 | 39300 | 39300 | 39300 | 39250 | 1597 |
| 322 | 20240722 | 131700 | 11284960450 | 39300 | 39200 | 39300 | 39200 | 1263 |
| 323 | 20240722 | 131600 | 11235407350 | 39100 | 38950 | 39150 | 38850 | 1124 |
| 324 | 20240722 | 131500 | 11191530550 | 38850 | 39150 | 39150 | 38700 | 2510 |
| 325 | 20240722 | 131400 | 11093925600 | 38950 | 39000 | 39200 | 38500 | 7409 |
| 326 | 20240722 | 131300 | 10806506800 | 39000 | 39050 | 39250 | 38850 | 7629 |
| 327 | 20240722 | 131200 | 10509194700 | 39150 | 39600 | 39700 | 39000 | 5027 |
| 328 | 20240722 | 131100 | 10311788700 | 39600 | 39450 | 39600 | 39400 | 6104 |
| 329 | 20240722 | 131000 | 10070494750 | 39400 | 39200 | 39400 | 39200 | 2041 |
| 330 | 20240722 | 130900 | 9990204950 | 39200 | 38950 | 39550 | 38950 | 7158 |
| 331 | 20240722 | 130800 | 9711142500 | 39100 | 39100 | 39100 | 39100 | 0 |
| 332 | 20240722 | 130700 | 9711142500 | 39100 | 39500 | 39550 | 39100 | 10553 |
| 333 | 20240722 | 130600 | 9296620400 | 39450 | 39600 | 39600 | 39450 | 4490 |
| 334 | 20240722 | 130500 | 9119302150 | 39550 | 39550 | 39600 | 39550 | 307 |
| 335 | 20240722 | 130400 | 9107157000 | 39550 | 39550 | 39600 | 39500 | 1384 |
| 336 | 20240722 | 130300 | 9052428550 | 39550 | 39600 | 39600 | 39550 | 481 |
| 337 | 20240722 | 130200 | 9033401450 | 39500 | 39600 | 39600 | 39500 | 1332 |
| 338 | 20240722 | 130100 | 8980771400 | 39600 | 39600 | 39600 | 39500 | 1979 |
| 339 | 20240722 | 130000 | 8902578300 | 39550 | 39650 | 39650 | 39500 | 1205 |
| 340 | 20240722 | 125900 | 8854892100 | 39550 | 39550 | 39650 | 39500 | 1127 |
| 341 | 20240722 | 125800 | 8810360400 | 39500 | 39600 | 39700 | 39500 | 2496 |
| 342 | 20240722 | 125700 | 8711670550 | 39700 | 39600 | 39700 | 39550 | 829 |
| 343 | 20240722 | 125600 | 8678844300 | 39600 | 39650 | 39800 | 39600 | 1946 |
| 344 | 20240722 | 125500 | 8601672650 | 39600 | 39600 | 39650 | 39450 | 2706 |
| 345 | 20240722 | 125400 | 8494711550 | 39600 | 39500 | 39700 | 39500 | 3287 |
| 346 | 20240722 | 125300 | 8364764700 | 39500 | 39750 | 39750 | 39350 | 4376 |
| 347 | 20240722 | 125200 | 8191795000 | 39750 | 39600 | 39800 | 39350 | 4011 |
| 348 | 20240722 | 125100 | 8033427800 | 39700 | 39850 | 39950 | 39500 | 5374 |
| 349 | 20240722 | 125000 | 7820756650 | 39950 | 40300 | 40300 | 39650 | 11186 |
| 350 | 20240722 | 124900 | 7374358800 | 40100 | 40100 | 40300 | 40100 | 321 |
| 351 | 20240722 | 124800 | 7361445700 | 40250 | 40150 | 40300 | 40100 | 152 |
| 352 | 20240722 | 124700 | 7355345650 | 40150 | 40200 | 40200 | 40100 | 321 |
| 353 | 20240722 | 124600 | 7342471600 | 40200 | 40350 | 40350 | 40150 | 173 |
| 354 | 20240722 | 124500 | 7335516050 | 40300 | 40300 | 40400 | 40200 | 478 |
| 355 | 20240722 | 124400 | 7316238550 | 40250 | 40250 | 40350 | 40150 | 916 |
| 356 | 20240722 | 124300 | 7279307300 | 40050 | 40150 | 40300 | 40050 | 314 |
| 357 | 20240722 | 124200 | 7266706900 | 40350 | 40300 | 40400 | 40300 | 540 |
| 358 | 20240722 | 124100 | 7244930700 | 40300 | 40050 | 40300 | 40000 | 798 |
| 359 | 20240722 | 124000 | 7212974350 | 40000 | 40000 | 40000 | 39950 | 373 |
| 360 | 20240722 | 123900 | 7198056000 | 39950 | 40050 | 40050 | 39950 | 938 |
| 361 | 20240722 | 123800 | 7160577600 | 40000 | 39950 | 40000 | 39950 | 1612 |
| 362 | 20240722 | 123700 | 7096150900 | 39950 | 40050 | 40050 | 39950 | 440 |
| 363 | 20240722 | 123600 | 7078561650 | 40000 | 40300 | 40300 | 39900 | 13616 |
| 364 | 20240722 | 123500 | 6532923500 | 40300 | 40300 | 40400 | 40300 | 2130 |
| 365 | 20240722 | 123400 | 6447075600 | 40300 | 40300 | 40350 | 40300 | 157 |
| 366 | 20240722 | 123300 | 6440748250 | 40250 | 40300 | 40400 | 40250 | 679 |
| 367 | 20240722 | 123200 | 6413395050 | 40250 | 40300 | 40350 | 40250 | 2034 |
| 368 | 20240722 | 123100 | 6331471750 | 40350 | 40400 | 40400 | 40350 | 590 |
| 369 | 20240722 | 123000 | 6307664200 | 40350 | 40400 | 40400 | 40350 | 329 |
| 370 | 20240722 | 122900 | 6294387150 | 40400 | 40400 | 40400 | 40400 | 262 |
| 371 | 20240722 | 122800 | 6283802350 | 40400 | 40450 | 40450 | 40400 | 668 |
| 372 | 20240722 | 122700 | 6256815000 | 40400 | 40400 | 40450 | 40400 | 828 |
| 373 | 20240722 | 122600 | 6223329000 | 40400 | 40400 | 40450 | 40400 | 205 |
| 374 | 20240722 | 122500 | 6215045400 | 40450 | 40450 | 40450 | 40400 | 321 |
| 375 | 20240722 | 122400 | 6202071950 | 40450 | 40400 | 40450 | 40400 | 1271 |
| 376 | 20240722 | 122300 | 6150723050 | 40400 | 40450 | 40450 | 40400 | 611 |
| 377 | 20240722 | 122200 | 6126010750 | 40500 | 40450 | 40500 | 40450 | 499 |
| 378 | 20240722 | 122100 | 6105825400 | 40450 | 40500 | 40500 | 40450 | 643 |
| 379 | 20240722 | 122000 | 6079814400 | 40500 | 40500 | 40500 | 40450 | 355 |
| 380 | 20240722 | 121900 | 6065443000 | 40500 | 40500 | 40500 | 40450 | 638 |
| 381 | 20240722 | 121800 | 6039617700 | 40500 | 40500 | 40500 | 40450 | 55 |
| 382 | 20240722 | 121700 | 6037391850 | 40500 | 40550 | 40550 | 40500 | 820 |
| 383 | 20240722 | 121600 | 6004168550 | 40550 | 40600 | 40600 | 40550 | 260 |
| 384 | 20240722 | 121500 | 5993623150 | 40600 | 40600 | 40600 | 40550 | 428 |
| 385 | 20240722 | 121400 | 5976256950 | 40600 | 40550 | 40600 | 40550 | 65 |
| 386 | 20240722 | 121300 | 5973619550 | 40600 | 40600 | 40600 | 40600 | 171 |
| 387 | 20240722 | 121200 | 5966676950 | 40600 | 40600 | 40600 | 40550 | 53 |
| 388 | 20240722 | 121100 | 5964526800 | 40600 | 40600 | 40600 | 40600 | 655 |
| 389 | 20240722 | 121000 | 5937933800 | 40600 | 40600 | 40650 | 40600 | 431 |
| 390 | 20240722 | 120900 | 5920430500 | 40650 | 40650 | 40650 | 40600 | 89 |
| 391 | 20240722 | 120800 | 5916815400 | 40650 | 40650 | 40650 | 40600 | 162 |
| 392 | 20240722 | 120700 | 5910235300 | 40650 | 40700 | 40700 | 40650 | 371 |
| 393 | 20240722 | 120600 | 5895153800 | 40700 | 40750 | 40750 | 40700 | 1049 |
| 394 | 20240722 | 120500 | 5852458050 | 40750 | 40750 | 40750 | 40750 | 85 |
| 395 | 20240722 | 120400 | 5848994300 | 40700 | 40750 | 40800 | 40700 | 140 |
| 396 | 20240722 | 120300 | 5843292600 | 40750 | 40800 | 40800 | 40700 | 270 |
| 397 | 20240722 | 120200 | 5832290250 | 40750 | 40800 | 40800 | 40750 | 31 |
| 398 | 20240722 | 120100 | 5831026750 | 40750 | 40800 | 40800 | 40750 | 285 |
| 399 | 20240722 | 120000 | 5819402250 | 40800 | 40750 | 40800 | 40750 | 506 |
| 400 | 20240722 | 115900 | 5798780300 | 40700 | 40750 | 40750 | 40700 | 167 |
| 401 | 20240722 | 115800 | 5791979700 | 40750 | 40700 | 40750 | 40700 | 128 |
| 402 | 20240722 | 115700 | 5786769650 | 40650 | 40700 | 40700 | 40650 | 392 |
| 403 | 20240722 | 115600 | 5770815600 | 40700 | 40700 | 40700 | 40650 | 73 |
| 404 | 20240722 | 115500 | 5767846150 | 40650 | 40650 | 40700 | 40650 | 339 |
| 405 | 20240722 | 115400 | 5754063300 | 40700 | 40700 | 40700 | 40650 | 97 |
| 406 | 20240722 | 115300 | 5750117500 | 40700 | 40700 | 40700 | 40650 | 70 |
| 407 | 20240722 | 115200 | 5747270250 | 40700 | 40650 | 40700 | 40600 | 148 |
| 408 | 20240722 | 115100 | 5741258050 | 40650 | 40650 | 40650 | 40650 | 66 |
| 409 | 20240722 | 115000 | 5738575150 | 40650 | 40650 | 40750 | 40600 | 312 |
| 410 | 20240722 | 114900 | 5725893750 | 40650 | 40700 | 40700 | 40600 | 390 |
| 411 | 20240722 | 114800 | 5710044100 | 40650 | 40600 | 40650 | 40600 | 69 |
| 412 | 20240722 | 114700 | 5707240950 | 40600 | 40700 | 40700 | 40600 | 403 |
| 413 | 20240722 | 114600 | 5690858450 | 40700 | 40600 | 40700 | 40600 | 121 |
| 414 | 20240722 | 114500 | 5685940700 | 40650 | 40700 | 40700 | 40650 | 90 |
| 415 | 20240722 | 114400 | 5682279300 | 40700 | 40750 | 40750 | 40700 | 418 |
| 416 | 20240722 | 114300 | 5665250800 | 40750 | 40750 | 40750 | 40750 | 4 |
| 417 | 20240722 | 114200 | 5665087800 | 40750 | 40700 | 40750 | 40700 | 117 |
| 418 | 20240722 | 114100 | 5660322050 | 40700 | 40500 | 40750 | 40500 | 1724 |
| 419 | 20240722 | 114000 | 5590343650 | 40500 | 40450 | 40500 | 40450 | 922 |
| 420 | 20240722 | 113900 | 5553045100 | 40450 | 40450 | 40500 | 40450 | 540 |
| 421 | 20240722 | 113800 | 5531182000 | 40500 | 40500 | 40600 | 40500 | 305 |
| 422 | 20240722 | 113700 | 5518829300 | 40500 | 40550 | 40600 | 40500 | 565 |
| 423 | 20240722 | 113600 | 5495938750 | 40550 | 40550 | 40550 | 40550 | 164 |
| 424 | 20240722 | 113500 | 5489288550 | 40550 | 40600 | 40600 | 40550 | 165 |
| 425 | 20240722 | 113400 | 5482595600 | 40600 | 40650 | 40700 | 40550 | 279 |
| 426 | 20240722 | 113300 | 5471268700 | 40600 | 40450 | 40600 | 40450 | 863 |
| 427 | 20240722 | 113200 | 5436281750 | 40450 | 40550 | 40550 | 40400 | 202 |
| 428 | 20240722 | 113100 | 5428107900 | 40550 | 40400 | 40550 | 40400 | 388 |
| 429 | 20240722 | 113000 | 5412397450 | 40400 | 40500 | 40600 | 40400 | 3057 |
| 430 | 20240722 | 112900 | 5288736800 | 40500 | 40650 | 40650 | 40450 | 2974 |
| 431 | 20240722 | 112800 | 5168249400 | 40650 | 40700 | 40700 | 40550 | 1961 |
| 432 | 20240722 | 112700 | 5088600350 | 40650 | 40700 | 40700 | 40650 | 115 |
| 433 | 20240722 | 112600 | 5083920450 | 40700 | 40750 | 40800 | 40700 | 2206 |
| 434 | 20240722 | 112500 | 4994078100 | 40750 | 40800 | 40800 | 40750 | 87 |
| 435 | 20240722 | 112400 | 4990531250 | 40800 | 40800 | 40800 | 40750 | 360 |
| 436 | 20240722 | 112300 | 4975850950 | 40750 | 40750 | 40800 | 40750 | 250 |
| 437 | 20240722 | 112200 | 4965663350 | 40750 | 40750 | 40800 | 40750 | 350 |
| 438 | 20240722 | 112100 | 4951395750 | 40750 | 40800 | 40800 | 40750 | 448 |
| 439 | 20240722 | 112000 | 4933138650 | 40800 | 40800 | 40800 | 40750 | 122 |
| 440 | 20240722 | 111900 | 4928165200 | 40750 | 40850 | 40850 | 40750 | 938 |
| 441 | 20240722 | 111800 | 4889900050 | 40800 | 40850 | 40850 | 40800 | 198 |
| 442 | 20240722 | 111700 | 4881818200 | 40850 | 40850 | 40850 | 40800 | 332 |
| 443 | 20240722 | 111600 | 4868267050 | 40850 | 40900 | 40900 | 40850 | 432 |
| 444 | 20240722 | 111500 | 4850617600 | 40900 | 40850 | 40900 | 40850 | 289 |
| 445 | 20240722 | 111400 | 4838808050 | 40900 | 40900 | 40900 | 40850 | 209 |
| 446 | 20240722 | 111300 | 4830267250 | 40900 | 40900 | 40900 | 40850 | 1016 |
| 447 | 20240722 | 111200 | 4788748650 | 40900 | 40900 | 40900 | 40850 | 1288 |
| 448 | 20240722 | 111100 | 4736086550 | 40900 | 40900 | 40950 | 40900 | 476 |
| 449 | 20240722 | 111000 | 4716615550 | 40900 | 40900 | 40900 | 40850 | 41 |
| 450 | 20240722 | 110900 | 4714939400 | 40900 | 40900 | 40950 | 40850 | 325 |
| 451 | 20240722 | 110800 | 4701650900 | 40900 | 40900 | 40950 | 40850 | 733 |
| 452 | 20240722 | 110700 | 4671672400 | 40850 | 41000 | 41000 | 40850 | 2195 |
| 453 | 20240722 | 110600 | 4581879200 | 41000 | 40950 | 41000 | 40950 | 396 |
| 454 | 20240722 | 110500 | 4565660200 | 41000 | 41000 | 41000 | 40950 | 68 |
| 455 | 20240722 | 110400 | 4562873800 | 41000 | 40950 | 41000 | 40950 | 243 |
| 456 | 20240722 | 110300 | 4552917450 | 41000 | 41000 | 41000 | 40950 | 790 |
| 457 | 20240722 | 110200 | 4520564950 | 41000 | 40950 | 41000 | 40950 | 36 |
| 458 | 20240722 | 110100 | 4519089150 | 40950 | 41000 | 41000 | 40950 | 289 |
| 459 | 20240722 | 110000 | 4507253750 | 41000 | 41000 | 41000 | 40950 | 383 |
| 460 | 20240722 | 105900 | 4491565500 | 41000 | 41050 | 41050 | 40950 | 485 |
| 461 | 20240722 | 105800 | 4471690150 | 41000 | 41050 | 41050 | 41000 | 541 |
| 462 | 20240722 | 105700 | 4449500900 | 41050 | 41050 | 41050 | 41000 | 239 |
| 463 | 20240722 | 105600 | 4439694100 | 41050 | 40950 | 41050 | 40950 | 663 |
| 464 | 20240722 | 105500 | 4412507400 | 40950 | 40950 | 41000 | 40950 | 225 |
| 465 | 20240722 | 105400 | 4403291250 | 40950 | 40950 | 40950 | 40900 | 250 |
| 466 | 20240722 | 105300 | 4393054850 | 40950 | 40900 | 40950 | 40900 | 388 |
| 467 | 20240722 | 105200 | 4377176750 | 40950 | 40950 | 40950 | 40900 | 790 |
| 468 | 20240722 | 105100 | 4344864900 | 40950 | 41000 | 41000 | 40900 | 503 |
| 469 | 20240722 | 105000 | 4324265950 | 40950 | 41000 | 41000 | 40950 | 614 |
| 470 | 20240722 | 104900 | 4299118350 | 41000 | 41100 | 41150 | 41000 | 7753 |
| 471 | 20240722 | 104800 | 3980948300 | 41150 | 41200 | 41200 | 41100 | 2467 |
| 472 | 20240722 | 104700 | 3879431500 | 41200 | 41200 | 41200 | 41150 | 274 |
| 473 | 20240722 | 104600 | 3868144350 | 41200 | 41200 | 41250 | 41200 | 137 |
| 474 | 20240722 | 104500 | 3862499900 | 41200 | 41300 | 41300 | 41200 | 165 |
| 475 | 20240722 | 104400 | 3855696450 | 41300 | 41300 | 41300 | 41150 | 135 |
| 476 | 20240722 | 104300 | 3850131950 | 41300 | 41250 | 41300 | 41200 | 5243 |
| 477 | 20240722 | 104200 | 3634023700 | 41300 | 41300 | 41300 | 41250 | 387 |
| 478 | 20240722 | 104100 | 3618048000 | 41300 | 41300 | 41300 | 41250 | 30 |
| 479 | 20240722 | 104000 | 3616809100 | 41250 | 41250 | 41300 | 41250 | 291 |
| 480 | 20240722 | 103900 | 3604805250 | 41250 | 41250 | 41250 | 41250 | 64 |
| 481 | 20240722 | 103800 | 3602165250 | 41250 | 41250 | 41250 | 41200 | 110 |
| 482 | 20240722 | 103700 | 3597629500 | 41250 | 41250 | 41250 | 41250 | 228 |
| 483 | 20240722 | 103600 | 3588224500 | 41300 | 41300 | 41300 | 41250 | 132 |
| 484 | 20240722 | 103500 | 3582774550 | 41300 | 41250 | 41300 | 41200 | 472 |
| 485 | 20240722 | 103400 | 3563307800 | 41250 | 41250 | 41300 | 41250 | 649 |
| 486 | 20240722 | 103300 | 3536536000 | 41300 | 41300 | 41300 | 41250 | 393 |
| 487 | 20240722 | 103200 | 3520305200 | 41300 | 41250 | 41300 | 41200 | 179 |
| 488 | 20240722 | 103100 | 3512920700 | 41300 | 41250 | 41300 | 41250 | 219 |
| 489 | 20240722 | 103000 | 3503886500 | 41250 | 41250 | 41250 | 41200 | 512 |
| 490 | 20240722 | 102900 | 3482782400 | 41250 | 41250 | 41300 | 41250 | 455 |
| 491 | 20240722 | 102800 | 3464006650 | 41200 | 41250 | 41250 | 41200 | 1402 |
| 492 | 20240722 | 102700 | 3406232950 | 41200 | 41250 | 41300 | 41200 | 330 |
| 493 | 20240722 | 102600 | 3392627850 | 41250 | 41250 | 41250 | 41200 | 255 |
| 494 | 20240722 | 102500 | 3382111100 | 41250 | 41300 | 41300 | 41250 | 135 |
| 495 | 20240722 | 102400 | 3376538600 | 41300 | 41300 | 41300 | 41200 | 1285 |
| 496 | 20240722 | 102300 | 3323534300 | 41250 | 41250 | 41250 | 41250 | 76 |
| 497 | 20240722 | 102200 | 3320399300 | 41200 | 41250 | 41250 | 41200 | 1284 |
| 498 | 20240722 | 102100 | 3267491900 | 41200 | 41300 | 41300 | 41200 | 28 |
| 499 | 20240722 | 102000 | 3266336500 | 41250 | 41200 | 41250 | 41200 | 449 |
| 500 | 20240722 | 101900 | 3247822700 | 41250 | 41250 | 41250 | 41200 | 414 |
| 501 | 20240722 | 101800 | 3230761250 | 41250 | 41200 | 41250 | 41200 | 530 |
| 502 | 20240722 | 101700 | 3208918450 | 41200 | 41250 | 41300 | 41200 | 2359 |
| 503 | 20240722 | 101600 | 3111636450 | 41250 | 41350 | 41400 | 41250 | 300 |
| 504 | 20240722 | 101500 | 3099247400 | 41400 | 41300 | 41400 | 41300 | 157 |
| 505 | 20240722 | 101400 | 3092759600 | 41300 | 41350 | 41350 | 41300 | 431 |
| 506 | 20240722 | 101300 | 3074947450 | 41350 | 41300 | 41350 | 41300 | 178 |
| 507 | 20240722 | 101200 | 3067591150 | 41300 | 41300 | 41300 | 41250 | 204 |
| 508 | 20240722 | 101100 | 3059166450 | 41300 | 41300 | 41350 | 41250 | 619 |
| 509 | 20240722 | 101000 | 3033608850 | 41300 | 41250 | 41350 | 41250 | 127 |
| 510 | 20240722 | 100900 | 3028366700 | 41300 | 41400 | 41400 | 41300 | 1577 |
| 511 | 20240722 | 100800 | 2963207250 | 41400 | 41400 | 41500 | 41400 | 533 |
| 512 | 20240722 | 100700 | 2941125350 | 41400 | 41400 | 41450 | 41400 | 199 |
| 513 | 20240722 | 100600 | 2932886700 | 41400 | 41450 | 41450 | 41400 | 269 |
| 514 | 20240722 | 100500 | 2921749350 | 41400 | 41400 | 41450 | 41400 | 99 |
| 515 | 20240722 | 100400 | 2917650650 | 41400 | 41450 | 41450 | 41350 | 159 |
| 516 | 20240722 | 100300 | 2911067250 | 41400 | 41300 | 41400 | 41300 | 530 |
| 517 | 20240722 | 100200 | 2889155950 | 41350 | 41350 | 41350 | 41300 | 90 |
| 518 | 20240722 | 100100 | 2885434550 | 41350 | 41400 | 41400 | 41300 | 788 |
| 519 | 20240722 | 100000 | 2852851300 | 41400 | 41500 | 41500 | 41400 | 511 |
| 520 | 20240722 | 095900 | 2831680250 | 41500 | 41450 | 41500 | 41350 | 88 |
| 521 | 20240722 | 095800 | 2828035100 | 41400 | 41500 | 41500 | 41300 | 976 |
| 522 | 20240722 | 095700 | 2787648950 | 41400 | 41450 | 41500 | 41400 | 311 |
| 523 | 20240722 | 095600 | 2774768050 | 41450 | 41400 | 41450 | 41300 | 1778 |
| 524 | 20240722 | 095500 | 2701173200 | 41400 | 41400 | 41400 | 41350 | 698 |
| 525 | 20240722 | 095400 | 2672304750 | 41400 | 41400 | 41400 | 41350 | 1771 |
| 526 | 20240722 | 095300 | 2599052500 | 41400 | 41400 | 41500 | 41350 | 3017 |
| 527 | 20240722 | 095200 | 2474017600 | 41400 | 41450 | 41500 | 41350 | 1479 |
| 528 | 20240722 | 095100 | 2412766750 | 41450 | 41550 | 41550 | 41450 | 2127 |
| 529 | 20240722 | 095000 | 2324490050 | 41550 | 41600 | 41650 | 41550 | 398 |
| 530 | 20240722 | 094900 | 2307948800 | 41550 | 41550 | 41650 | 41500 | 796 |
| 531 | 20240722 | 094800 | 2274857200 | 41550 | 41500 | 41600 | 41500 | 535 |
| 532 | 20240722 | 094700 | 2252648500 | 41550 | 41550 | 41600 | 41550 | 497 |
| 533 | 20240722 | 094600 | 2231996600 | 41550 | 41550 | 41600 | 41550 | 270 |
| 534 | 20240722 | 094500 | 2220769150 | 41550 | 41650 | 41650 | 41550 | 564 |
| 535 | 20240722 | 094400 | 2197323750 | 41650 | 41600 | 41650 | 41550 | 114 |
| 536 | 20240722 | 094300 | 2192583400 | 41700 | 41650 | 41700 | 41550 | 622 |
| 537 | 20240722 | 094200 | 2166717050 | 41650 | 41650 | 41700 | 41550 | 1602 |
| 538 | 20240722 | 094100 | 2100049200 | 41650 | 41600 | 41650 | 41550 | 955 |
| 539 | 20240722 | 094000 | 2060321850 | 41600 | 41700 | 41700 | 41550 | 2449 |
| 540 | 20240722 | 093900 | 1958412800 | 41700 | 41750 | 41800 | 41700 | 2614 |
| 541 | 20240722 | 093800 | 1849242700 | 41800 | 41800 | 41850 | 41750 | 409 |
| 542 | 20240722 | 093700 | 1832151300 | 41800 | 41850 | 41850 | 41800 | 959 |
| 543 | 20240722 | 093600 | 1792063300 | 41850 | 41900 | 41900 | 41800 | 1455 |
| 544 | 20240722 | 093500 | 1731193700 | 41900 | 41900 | 41950 | 41900 | 634 |
| 545 | 20240722 | 093400 | 1704625150 | 41900 | 42100 | 42150 | 41900 | 4393 |
| 546 | 20240722 | 093300 | 1520070400 | 42100 | 42150 | 42150 | 42100 | 1110 |
| 547 | 20240722 | 093200 | 1473329000 | 42150 | 42150 | 42150 | 42100 | 1050 |
| 548 | 20240722 | 093100 | 1429073350 | 42150 | 42100 | 42150 | 42100 | 435 |
| 549 | 20240722 | 093000 | 1410738700 | 42100 | 42200 | 42200 | 42100 | 612 |
| 550 | 20240722 | 092900 | 1384928900 | 42200 | 42300 | 42300 | 42200 | 869 |
| 551 | 20240722 | 092800 | 1348205700 | 42350 | 42450 | 42450 | 42350 | 204 |
| 552 | 20240722 | 092700 | 1339561850 | 42450 | 42600 | 42600 | 42400 | 680 |
| 553 | 20240722 | 092600 | 1310691850 | 42650 | 42500 | 42650 | 42500 | 971 |
| 554 | 20240722 | 092500 | 1269377350 | 42500 | 42400 | 42500 | 42400 | 1023 |
| 555 | 20240722 | 092400 | 1225930650 | 42400 | 42300 | 42400 | 42300 | 529 |
| 556 | 20240722 | 092300 | 1203543900 | 42250 | 42250 | 42300 | 42250 | 138 |
| 557 | 20240722 | 092200 | 1197709300 | 42250 | 42200 | 42250 | 42150 | 632 |
| 558 | 20240722 | 092100 | 1171034150 | 42200 | 42050 | 42250 | 42000 | 1318 |
| 559 | 20240722 | 092000 | 1115496100 | 42050 | 42200 | 42250 | 42050 | 1309 |
| 560 | 20240722 | 091900 | 1060341250 | 42200 | 42250 | 42250 | 42150 | 956 |
| 561 | 20240722 | 091800 | 1020006900 | 42250 | 42300 | 42300 | 42250 | 364 |
| 562 | 20240722 | 091700 | 1004615950 | 42300 | 42350 | 42400 | 42300 | 265 |
| 563 | 20240722 | 091600 | 993395150 | 42400 | 42400 | 42500 | 42400 | 127 |
| 564 | 20240722 | 091500 | 988003250 | 42400 | 42350 | 42600 | 42350 | 402 |
| 565 | 20240722 | 091400 | 970970450 | 42350 | 42200 | 42350 | 42200 | 346 |
| 566 | 20240722 | 091300 | 956347900 | 42150 | 42350 | 42400 | 42150 | 2335 |
| 567 | 20240722 | 091200 | 857687850 | 42300 | 42400 | 42400 | 42200 | 1196 |
| 568 | 20240722 | 091100 | 807099600 | 42450 | 42300 | 42450 | 42250 | 221 |
| 569 | 20240722 | 091000 | 797738600 | 42300 | 42500 | 42500 | 42200 | 2636 |
| 570 | 20240722 | 090900 | 685873800 | 42500 | 42700 | 42700 | 42500 | 870 |
| 571 | 20240722 | 090800 | 648824350 | 42700 | 42600 | 42700 | 42500 | 431 |
| 572 | 20240722 | 090700 | 630470950 | 42600 | 42600 | 42700 | 42500 | 1207 |
| 573 | 20240722 | 090600 | 579153500 | 42550 | 42550 | 42650 | 42500 | 1048 |
| 574 | 20240722 | 090500 | 534552150 | 42550 | 42550 | 42600 | 42500 | 1347 |
| 575 | 20240722 | 090400 | 477249800 | 42600 | 42650 | 42650 | 42550 | 598 |
| 576 | 20240722 | 090300 | 451751350 | 42550 | 42500 | 42650 | 42500 | 3395 |
| 577 | 20240722 | 090200 | 307434600 | 42500 | 42800 | 42800 | 42500 | 1558 |
| 578 | 20240722 | 090100 | 241060750 | 42850 | 43400 | 43450 | 42800 | 2375 |
| 579 | 20240722 | 090000 | 138760750 | 43400 | 43400 | 43400 | 43000 | 3129 |