31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240723 | 183700 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 6426 |
| 3 | 20240723 | 183600 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 4 | 20240723 | 183500 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 5 | 20240723 | 183400 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 6 | 20240723 | 183300 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 7 | 20240723 | 183200 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 8 | 20240723 | 183100 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 9 | 20240723 | 183000 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 10 | 20240723 | 182900 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 11 | 20240723 | 182800 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 12 | 20240723 | 182700 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 13 | 20240723 | 182600 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 14 | 20240723 | 182500 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 15 | 20240723 | 182400 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 16 | 20240723 | 182300 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 17 | 20240723 | 182200 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 18 | 20240723 | 182100 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 19 | 20240723 | 182000 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 20 | 20240723 | 181900 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 21 | 20240723 | 181800 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 22 | 20240723 | 181700 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 23 | 20240723 | 181600 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 24 | 20240723 | 181500 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 25 | 20240723 | 181400 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 26 | 20240723 | 181300 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 27 | 20240723 | 181200 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 28 | 20240723 | 181100 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 29 | 20240723 | 181000 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 30 | 20240723 | 180900 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 31 | 20240723 | 180800 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 32 | 20240723 | 180700 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 6426 |
| 33 | 20240723 | 180600 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 34 | 20240723 | 180500 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 35 | 20240723 | 180400 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 36 | 20240723 | 180300 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 37 | 20240723 | 180200 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 38 | 20240723 | 180100 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 39 | 20240723 | 180000 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 40 | 20240723 | 175900 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 41 | 20240723 | 175800 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 42 | 20240723 | 175700 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 43 | 20240723 | 175600 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 44 | 20240723 | 175500 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 45 | 20240723 | 175400 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 46 | 20240723 | 175300 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 47 | 20240723 | 175200 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 48 | 20240723 | 175100 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 49 | 20240723 | 175000 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 50 | 20240723 | 174900 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 51 | 20240723 | 174800 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 52 | 20240723 | 174700 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 53 | 20240723 | 174600 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 54 | 20240723 | 174500 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 55 | 20240723 | 174400 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 56 | 20240723 | 174300 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 57 | 20240723 | 174200 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 58 | 20240723 | 174100 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 59 | 20240723 | 174000 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 60 | 20240723 | 173900 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 61 | 20240723 | 173800 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 62 | 20240723 | 173700 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 6426 |
| 63 | 20240723 | 173600 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 64 | 20240723 | 173500 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 65 | 20240723 | 173400 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 66 | 20240723 | 173300 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 67 | 20240723 | 173200 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 68 | 20240723 | 173100 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 69 | 20240723 | 173000 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 70 | 20240723 | 172900 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 71 | 20240723 | 172800 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 72 | 20240723 | 172700 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 73 | 20240723 | 172600 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 74 | 20240723 | 172500 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 75 | 20240723 | 172400 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 76 | 20240723 | 172300 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 77 | 20240723 | 172200 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 78 | 20240723 | 172100 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 79 | 20240723 | 172000 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 80 | 20240723 | 171900 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 81 | 20240723 | 171800 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 82 | 20240723 | 171700 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 83 | 20240723 | 171600 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 84 | 20240723 | 171500 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 85 | 20240723 | 171400 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 86 | 20240723 | 171300 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 87 | 20240723 | 171200 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 88 | 20240723 | 171100 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 89 | 20240723 | 171000 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 90 | 20240723 | 170900 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 91 | 20240723 | 170800 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 92 | 20240723 | 170700 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 6426 |
| 93 | 20240723 | 170600 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 94 | 20240723 | 170500 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 95 | 20240723 | 170400 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 96 | 20240723 | 170300 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 97 | 20240723 | 170200 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 98 | 20240723 | 170100 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 99 | 20240723 | 170000 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 100 | 20240723 | 165900 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 101 | 20240723 | 165800 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 102 | 20240723 | 165700 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 103 | 20240723 | 165600 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 104 | 20240723 | 165500 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 105 | 20240723 | 165400 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 106 | 20240723 | 165300 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 107 | 20240723 | 165200 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 108 | 20240723 | 165100 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 109 | 20240723 | 165000 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 110 | 20240723 | 164900 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 111 | 20240723 | 164800 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 112 | 20240723 | 164700 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 113 | 20240723 | 164600 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 114 | 20240723 | 164500 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 115 | 20240723 | 164400 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 116 | 20240723 | 164300 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 117 | 20240723 | 164200 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 118 | 20240723 | 164100 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 119 | 20240723 | 164000 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 120 | 20240723 | 163900 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 121 | 20240723 | 163800 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 122 | 20240723 | 163700 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 6426 |
| 123 | 20240723 | 163600 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 124 | 20240723 | 163500 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 125 | 20240723 | 163400 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 126 | 20240723 | 163300 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 127 | 20240723 | 163200 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 128 | 20240723 | 163100 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 129 | 20240723 | 163000 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 130 | 20240723 | 162900 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 131 | 20240723 | 162800 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 132 | 20240723 | 162700 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 133 | 20240723 | 162600 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 134 | 20240723 | 162500 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 135 | 20240723 | 162400 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 136 | 20240723 | 162300 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 137 | 20240723 | 162200 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 138 | 20240723 | 162100 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 139 | 20240723 | 162000 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 140 | 20240723 | 161900 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 141 | 20240723 | 161800 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 142 | 20240723 | 161700 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 143 | 20240723 | 161600 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 144 | 20240723 | 161500 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 145 | 20240723 | 161400 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 146 | 20240723 | 161300 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 147 | 20240723 | 161200 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 148 | 20240723 | 161100 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 149 | 20240723 | 161000 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 150 | 20240723 | 160900 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 151 | 20240723 | 160800 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 152 | 20240723 | 160700 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 6426 |
| 153 | 20240723 | 160600 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 154 | 20240723 | 160500 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 155 | 20240723 | 160400 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 156 | 20240723 | 160300 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 157 | 20240723 | 160200 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 158 | 20240723 | 160100 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 159 | 20240723 | 160000 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 160 | 20240723 | 155900 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 161 | 20240723 | 155800 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 162 | 20240723 | 155700 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 163 | 20240723 | 155600 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 164 | 20240723 | 155500 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 165 | 20240723 | 155400 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 166 | 20240723 | 155300 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 167 | 20240723 | 155200 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 168 | 20240723 | 155100 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 169 | 20240723 | 155000 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 170 | 20240723 | 154900 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 171 | 20240723 | 154800 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 172 | 20240723 | 154700 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 173 | 20240723 | 154600 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 174 | 20240723 | 154500 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 175 | 20240723 | 154400 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 176 | 20240723 | 154300 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 177 | 20240723 | 154200 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 178 | 20240723 | 154100 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 179 | 20240723 | 154000 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 180 | 20240723 | 153900 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 181 | 20240723 | 153800 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 182 | 20240723 | 153700 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 6426 |
| 183 | 20240723 | 153600 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 184 | 20240723 | 153500 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 185 | 20240723 | 153400 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 186 | 20240723 | 153300 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 187 | 20240723 | 153200 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 188 | 20240723 | 153100 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 0 |
| 189 | 20240723 | 153000 | 8507168200 | 39100 | 39100 | 39100 | 39100 | 6426 |
| 190 | 20240723 | 152900 | 8255911600 | 38900 | 38900 | 38900 | 38900 | 0 |
| 191 | 20240723 | 152800 | 8255911600 | 38900 | 38900 | 38900 | 38900 | 0 |
| 192 | 20240723 | 152700 | 8255911600 | 38900 | 38900 | 38900 | 38900 | 0 |
| 193 | 20240723 | 152600 | 8255911600 | 38900 | 38900 | 38900 | 38900 | 0 |
| 194 | 20240723 | 152500 | 8255911600 | 38900 | 38900 | 38900 | 38900 | 0 |
| 195 | 20240723 | 152400 | 8255911600 | 38900 | 38900 | 38900 | 38900 | 0 |
| 196 | 20240723 | 152300 | 8255911600 | 38900 | 38900 | 38900 | 38900 | 0 |
| 197 | 20240723 | 152200 | 8255911600 | 38900 | 38900 | 38900 | 38900 | 0 |
| 198 | 20240723 | 152100 | 8255911600 | 38900 | 38900 | 38900 | 38900 | 0 |
| 199 | 20240723 | 152000 | 8255911600 | 38900 | 38900 | 38900 | 38900 | 0 |
| 200 | 20240723 | 151900 | 8255911600 | 38900 | 38950 | 38950 | 38900 | 1310 |
| 201 | 20240723 | 151800 | 8204928400 | 38950 | 38950 | 38950 | 38950 | 251 |
| 202 | 20240723 | 151700 | 8195151950 | 38950 | 38850 | 38950 | 38850 | 508 |
| 203 | 20240723 | 151600 | 8175379950 | 38900 | 38900 | 38950 | 38850 | 612 |
| 204 | 20240723 | 151500 | 8151587850 | 38900 | 38850 | 38950 | 38850 | 612 |
| 205 | 20240723 | 151400 | 8127782500 | 38900 | 38950 | 39050 | 38850 | 675 |
| 206 | 20240723 | 151300 | 8101508600 | 38900 | 39050 | 39050 | 38900 | 701 |
| 207 | 20240723 | 151200 | 8074183400 | 39050 | 38900 | 39050 | 38900 | 313 |
| 208 | 20240723 | 151100 | 8062006200 | 39050 | 39100 | 39100 | 38900 | 1402 |
| 209 | 20240723 | 151000 | 8007363000 | 39050 | 39050 | 39100 | 39050 | 416 |
| 210 | 20240723 | 150900 | 7991114200 | 39050 | 39150 | 39150 | 39050 | 1365 |
| 211 | 20240723 | 150800 | 7937761800 | 39150 | 39000 | 39200 | 39000 | 847 |
| 212 | 20240723 | 150700 | 7904624550 | 39000 | 38900 | 39000 | 38900 | 4046 |
| 213 | 20240723 | 150600 | 7747033400 | 38900 | 38900 | 38950 | 38900 | 994 |
| 214 | 20240723 | 150500 | 7708365900 | 38900 | 39000 | 39000 | 38900 | 1811 |
| 215 | 20240723 | 150400 | 7637778000 | 39000 | 39050 | 39050 | 39000 | 1496 |
| 216 | 20240723 | 150300 | 7579430950 | 39050 | 39000 | 39050 | 39000 | 394 |
| 217 | 20240723 | 150200 | 7564061050 | 39000 | 39000 | 39050 | 39000 | 980 |
| 218 | 20240723 | 150100 | 7525797050 | 39050 | 39050 | 39050 | 39050 | 453 |
| 219 | 20240723 | 150000 | 7508107400 | 39050 | 39200 | 39200 | 39050 | 168 |
| 220 | 20240723 | 145900 | 7501532450 | 39200 | 39150 | 39200 | 39050 | 233 |
| 221 | 20240723 | 145800 | 7492413650 | 39150 | 39050 | 39150 | 39050 | 356 |
| 222 | 20240723 | 145700 | 7478493750 | 39050 | 39200 | 39200 | 39050 | 702 |
| 223 | 20240723 | 145600 | 7451078800 | 39200 | 39050 | 39200 | 39050 | 550 |
| 224 | 20240723 | 145500 | 7429589300 | 39050 | 39050 | 39100 | 39000 | 393 |
| 225 | 20240723 | 145400 | 7414242250 | 39050 | 39050 | 39050 | 39050 | 1024 |
| 226 | 20240723 | 145300 | 7374255050 | 39100 | 39100 | 39100 | 39050 | 194 |
| 227 | 20240723 | 145200 | 7366672300 | 39100 | 39150 | 39150 | 39100 | 1483 |
| 228 | 20240723 | 145100 | 7308668650 | 39150 | 39200 | 39250 | 39150 | 623 |
| 229 | 20240723 | 145000 | 7284246950 | 39200 | 39250 | 39350 | 39200 | 308 |
| 230 | 20240723 | 144900 | 7272149700 | 39250 | 39300 | 39400 | 39200 | 2089 |
| 231 | 20240723 | 144800 | 7190059700 | 39350 | 39300 | 39350 | 39300 | 378 |
| 232 | 20240723 | 144700 | 7175197300 | 39250 | 39300 | 39350 | 39250 | 40 |
| 233 | 20240723 | 144600 | 7173625650 | 39350 | 39350 | 39350 | 39300 | 255 |
| 234 | 20240723 | 144500 | 7163594300 | 39350 | 39300 | 39350 | 39300 | 738 |
| 235 | 20240723 | 144400 | 7134557000 | 39300 | 39300 | 39300 | 39300 | 704 |
| 236 | 20240723 | 144300 | 7106889800 | 39300 | 39300 | 39300 | 39250 | 188 |
| 237 | 20240723 | 144200 | 7099502950 | 39250 | 39250 | 39300 | 39250 | 305 |
| 238 | 20240723 | 144100 | 7087531650 | 39250 | 39200 | 39250 | 39150 | 1274 |
| 239 | 20240723 | 144000 | 7037538750 | 39150 | 39200 | 39250 | 39150 | 196 |
| 240 | 20240723 | 143900 | 7029854400 | 39200 | 39200 | 39250 | 39200 | 105 |
| 241 | 20240723 | 143800 | 7025737900 | 39200 | 39150 | 39200 | 39150 | 293 |
| 242 | 20240723 | 143700 | 7014264450 | 39150 | 39150 | 39200 | 39150 | 52 |
| 243 | 20240723 | 143600 | 7012228600 | 39150 | 39150 | 39200 | 39150 | 454 |
| 244 | 20240723 | 143500 | 6994454250 | 39200 | 39100 | 39200 | 39100 | 64 |
| 245 | 20240723 | 143400 | 6991949950 | 39150 | 39150 | 39200 | 39150 | 204 |
| 246 | 20240723 | 143300 | 6983962850 | 39100 | 39200 | 39200 | 39100 | 209 |
| 247 | 20240723 | 143200 | 6975780850 | 39150 | 39200 | 39200 | 39150 | 374 |
| 248 | 20240723 | 143100 | 6961136500 | 39150 | 39200 | 39200 | 39150 | 99 |
| 249 | 20240723 | 143000 | 6957259000 | 39150 | 39200 | 39200 | 39150 | 124 |
| 250 | 20240723 | 142900 | 6952398250 | 39200 | 39250 | 39250 | 39200 | 244 |
| 251 | 20240723 | 142800 | 6942828000 | 39250 | 39150 | 39250 | 39150 | 653 |
| 252 | 20240723 | 142700 | 6917230800 | 39150 | 39150 | 39150 | 39150 | 243 |
| 253 | 20240723 | 142600 | 6907717350 | 39150 | 39150 | 39150 | 39100 | 43 |
| 254 | 20240723 | 142500 | 6906033950 | 39100 | 39150 | 39150 | 39100 | 94 |
| 255 | 20240723 | 142400 | 6902356350 | 39200 | 39200 | 39200 | 39150 | 131 |
| 256 | 20240723 | 142300 | 6897225400 | 39200 | 39200 | 39200 | 39200 | 422 |
| 257 | 20240723 | 142200 | 6880683000 | 39200 | 39100 | 39200 | 39100 | 60 |
| 258 | 20240723 | 142100 | 6878331700 | 39100 | 39150 | 39200 | 39050 | 642 |
| 259 | 20240723 | 142000 | 6853182850 | 39200 | 39100 | 39200 | 39100 | 39 |
| 260 | 20240723 | 141900 | 6851656650 | 39050 | 39050 | 39100 | 39050 | 334 |
| 261 | 20240723 | 141800 | 6838602350 | 39100 | 39100 | 39100 | 39100 | 242 |
| 262 | 20240723 | 141700 | 6829140150 | 39100 | 39200 | 39200 | 39100 | 63 |
| 263 | 20240723 | 141600 | 6826676350 | 39100 | 39100 | 39100 | 39100 | 221 |
| 264 | 20240723 | 141500 | 6818035250 | 39100 | 39150 | 39150 | 39100 | 10 |
| 265 | 20240723 | 141400 | 6817644200 | 39100 | 39200 | 39200 | 39100 | 48 |
| 266 | 20240723 | 141300 | 6815764050 | 39200 | 39150 | 39200 | 39100 | 527 |
| 267 | 20240723 | 141200 | 6795137850 | 39100 | 39050 | 39100 | 39050 | 218 |
| 268 | 20240723 | 141100 | 6786619350 | 39000 | 39050 | 39050 | 39000 | 98 |
| 269 | 20240723 | 141000 | 6782796750 | 39050 | 39000 | 39050 | 38950 | 848 |
| 270 | 20240723 | 140900 | 6749723300 | 39050 | 39050 | 39050 | 39000 | 220 |
| 271 | 20240723 | 140800 | 6741134200 | 39050 | 39050 | 39050 | 39000 | 30 |
| 272 | 20240723 | 140700 | 6739962750 | 39000 | 39000 | 39050 | 39000 | 111 |
| 273 | 20240723 | 140600 | 6735633500 | 39000 | 39000 | 39100 | 39000 | 156 |
| 274 | 20240723 | 140500 | 6729549000 | 39000 | 39050 | 39100 | 39000 | 601 |
| 275 | 20240723 | 140400 | 6706077800 | 39000 | 39050 | 39050 | 39000 | 141 |
| 276 | 20240723 | 140300 | 6700578550 | 39050 | 39050 | 39050 | 39050 | 34 |
| 277 | 20240723 | 140200 | 6699250850 | 39050 | 39000 | 39050 | 38950 | 911 |
| 278 | 20240723 | 140100 | 6663723850 | 39000 | 39050 | 39050 | 39000 | 796 |
| 279 | 20240723 | 140000 | 6632679500 | 39050 | 39050 | 39100 | 39050 | 459 |
| 280 | 20240723 | 135900 | 6614755350 | 39100 | 39050 | 39100 | 39050 | 318 |
| 281 | 20240723 | 135800 | 6602327850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 282 | 20240723 | 135700 | 6602327850 | 39050 | 39050 | 39050 | 39050 | 42 |
| 283 | 20240723 | 135600 | 6600687750 | 39100 | 39100 | 39100 | 39050 | 95 |
| 284 | 20240723 | 135500 | 6596976650 | 39150 | 39100 | 39150 | 39050 | 82 |
| 285 | 20240723 | 135400 | 6593771950 | 39100 | 39100 | 39150 | 39100 | 227 |
| 286 | 20240723 | 135300 | 6584896150 | 39100 | 39150 | 39150 | 39100 | 177 |
| 287 | 20240723 | 135200 | 6577971350 | 39100 | 39100 | 39100 | 39100 | 61 |
| 288 | 20240723 | 135100 | 6575586250 | 39050 | 39050 | 39050 | 39050 | 12 |
| 289 | 20240723 | 135000 | 6575117650 | 39050 | 39100 | 39100 | 39050 | 117 |
| 290 | 20240723 | 134900 | 6570548300 | 39100 | 39100 | 39100 | 39100 | 289 |
| 291 | 20240723 | 134800 | 6559248400 | 39100 | 39100 | 39100 | 39100 | 88 |
| 292 | 20240723 | 134700 | 6555807600 | 39100 | 39050 | 39100 | 39050 | 94 |
| 293 | 20240723 | 134600 | 6552132350 | 39050 | 39050 | 39050 | 39050 | 135 |
| 294 | 20240723 | 134500 | 6546860600 | 39050 | 39050 | 39050 | 39000 | 122 |
| 295 | 20240723 | 134400 | 6542097300 | 39000 | 39050 | 39050 | 39000 | 348 |
| 296 | 20240723 | 134300 | 6528512250 | 39000 | 39050 | 39050 | 39000 | 214 |
| 297 | 20240723 | 134200 | 6520156950 | 39050 | 39050 | 39100 | 39050 | 192 |
| 298 | 20240723 | 134100 | 6512657250 | 39050 | 39100 | 39150 | 39050 | 166 |
| 299 | 20240723 | 134000 | 6506171350 | 39050 | 39100 | 39150 | 39050 | 162 |
| 300 | 20240723 | 133900 | 6499836650 | 39100 | 39100 | 39100 | 39050 | 201 |
| 301 | 20240723 | 133800 | 6491978550 | 39150 | 39100 | 39150 | 39100 | 21 |
| 302 | 20240723 | 133700 | 6491157400 | 39000 | 39100 | 39100 | 39000 | 96 |
| 303 | 20240723 | 133600 | 6487413300 | 39100 | 39100 | 39100 | 39100 | 37 |
| 304 | 20240723 | 133500 | 6485966600 | 39000 | 39000 | 39050 | 39000 | 16 |
| 305 | 20240723 | 133400 | 6485342350 | 39050 | 39050 | 39050 | 39000 | 316 |
| 306 | 20240723 | 133300 | 6473002650 | 39050 | 39050 | 39050 | 39050 | 1 |
| 307 | 20240723 | 133200 | 6472963600 | 39050 | 39150 | 39200 | 39050 | 764 |
| 308 | 20240723 | 133100 | 6443109200 | 39150 | 39100 | 39150 | 39100 | 15 |
| 309 | 20240723 | 133000 | 6442522450 | 39100 | 39150 | 39150 | 39100 | 331 |
| 310 | 20240723 | 132900 | 6429577750 | 39150 | 39150 | 39150 | 39150 | 4 |
| 311 | 20240723 | 132800 | 6429421150 | 39100 | 39250 | 39250 | 39100 | 477 |
| 312 | 20240723 | 132700 | 6410723850 | 39250 | 39250 | 39250 | 39150 | 198 |
| 313 | 20240723 | 132600 | 6402956700 | 39150 | 39250 | 39250 | 39150 | 99 |
| 314 | 20240723 | 132500 | 6399076050 | 39250 | 39150 | 39250 | 39150 | 9 |
| 315 | 20240723 | 132400 | 6398723600 | 39150 | 39250 | 39250 | 39150 | 573 |
| 316 | 20240723 | 132300 | 6376262650 | 39250 | 39250 | 39250 | 39250 | 21 |
| 317 | 20240723 | 132200 | 6375438400 | 39250 | 39300 | 39300 | 39250 | 92 |
| 318 | 20240723 | 132100 | 6371826900 | 39300 | 39200 | 39300 | 39150 | 194 |
| 319 | 20240723 | 132000 | 6364223700 | 39150 | 39250 | 39300 | 39150 | 178 |
| 320 | 20240723 | 131900 | 6357242900 | 39250 | 39200 | 39250 | 39200 | 206 |
| 321 | 20240723 | 131800 | 6349161700 | 39200 | 39150 | 39250 | 39150 | 108 |
| 322 | 20240723 | 131700 | 6344925350 | 39150 | 39150 | 39150 | 39150 | 4 |
| 323 | 20240723 | 131600 | 6344768750 | 39150 | 39250 | 39250 | 39150 | 393 |
| 324 | 20240723 | 131500 | 6329370800 | 39250 | 39250 | 39400 | 39150 | 636 |
| 325 | 20240723 | 131400 | 6304410700 | 39300 | 39300 | 39300 | 39300 | 8 |
| 326 | 20240723 | 131300 | 6304096300 | 39300 | 39350 | 39350 | 39300 | 108 |
| 327 | 20240723 | 131200 | 6299851350 | 39250 | 39300 | 39350 | 39250 | 1225 |
| 328 | 20240723 | 131100 | 6251709800 | 39350 | 39400 | 39400 | 39350 | 545 |
| 329 | 20240723 | 131000 | 6230256750 | 39400 | 39250 | 39400 | 39250 | 546 |
| 330 | 20240723 | 130900 | 6208767050 | 39200 | 39150 | 39200 | 39150 | 483 |
| 331 | 20240723 | 130800 | 6189842900 | 39150 | 39100 | 39150 | 39100 | 506 |
| 332 | 20240723 | 130700 | 6170056500 | 39100 | 39050 | 39100 | 39050 | 35 |
| 333 | 20240723 | 130600 | 6168689650 | 39050 | 39000 | 39050 | 39000 | 348 |
| 334 | 20240723 | 130500 | 6155117450 | 39000 | 39000 | 39050 | 39000 | 48 |
| 335 | 20240723 | 130400 | 6153243650 | 39050 | 39050 | 39050 | 39050 | 219 |
| 336 | 20240723 | 130300 | 6144691700 | 39050 | 39050 | 39050 | 39000 | 134 |
| 337 | 20240723 | 130200 | 6139459650 | 39050 | 39100 | 39100 | 39050 | 198 |
| 338 | 20240723 | 130100 | 6131724750 | 39100 | 39050 | 39100 | 39000 | 347 |
| 339 | 20240723 | 130000 | 6118174500 | 39000 | 39050 | 39050 | 39000 | 96 |
| 340 | 20240723 | 125900 | 6114429400 | 39050 | 39100 | 39100 | 39000 | 215 |
| 341 | 20240723 | 125800 | 6106033700 | 39100 | 38900 | 39100 | 38900 | 1087 |
| 342 | 20240723 | 125700 | 6063632300 | 38950 | 38950 | 38950 | 38900 | 469 |
| 343 | 20240723 | 125600 | 6045365200 | 38900 | 38800 | 38900 | 38800 | 1065 |
| 344 | 20240723 | 125500 | 6004038300 | 38800 | 38750 | 38800 | 38750 | 56 |
| 345 | 20240723 | 125400 | 6001868050 | 38800 | 38800 | 38800 | 38800 | 58 |
| 346 | 20240723 | 125300 | 5999617650 | 38800 | 38750 | 38800 | 38750 | 22 |
| 347 | 20240723 | 125200 | 5998765000 | 38750 | 38800 | 38800 | 38750 | 55 |
| 348 | 20240723 | 125100 | 5996633500 | 38750 | 38800 | 38800 | 38750 | 69 |
| 349 | 20240723 | 125000 | 5993958800 | 38800 | 38800 | 38800 | 38800 | 154 |
| 350 | 20240723 | 124900 | 5987983600 | 38800 | 38800 | 38800 | 38750 | 57 |
| 351 | 20240723 | 124800 | 5985772850 | 38800 | 38750 | 38800 | 38750 | 980 |
| 352 | 20240723 | 124700 | 5947751900 | 38800 | 38800 | 38800 | 38800 | 13 |
| 353 | 20240723 | 124600 | 5947247500 | 38800 | 38750 | 38800 | 38750 | 93 |
| 354 | 20240723 | 124500 | 5943640150 | 38800 | 38800 | 38800 | 38750 | 252 |
| 355 | 20240723 | 124400 | 5933862600 | 38850 | 38850 | 38850 | 38850 | 22 |
| 356 | 20240723 | 124300 | 5933007900 | 38850 | 38900 | 38900 | 38850 | 141 |
| 357 | 20240723 | 124200 | 5927529100 | 38900 | 38900 | 38950 | 38900 | 70 |
| 358 | 20240723 | 124100 | 5924805950 | 38950 | 38900 | 38950 | 38900 | 122 |
| 359 | 20240723 | 124000 | 5920055000 | 38900 | 38900 | 38900 | 38850 | 51 |
| 360 | 20240723 | 123900 | 5918072500 | 38900 | 38950 | 38950 | 38900 | 20 |
| 361 | 20240723 | 123800 | 5917294000 | 38950 | 38750 | 38950 | 38750 | 303 |
| 362 | 20240723 | 123700 | 5905531450 | 38700 | 38850 | 38850 | 38700 | 315 |
| 363 | 20240723 | 123600 | 5893340050 | 38700 | 38850 | 38850 | 38700 | 1152 |
| 364 | 20240723 | 123500 | 5848702050 | 38800 | 38800 | 38800 | 38800 | 16 |
| 365 | 20240723 | 123400 | 5848081250 | 38800 | 38750 | 38800 | 38750 | 995 |
| 366 | 20240723 | 123300 | 5809495600 | 38800 | 38800 | 38800 | 38750 | 557 |
| 367 | 20240723 | 123200 | 5787905300 | 38800 | 38800 | 38800 | 38800 | 68 |
| 368 | 20240723 | 123100 | 5785266900 | 38750 | 38900 | 38900 | 38750 | 28 |
| 369 | 20240723 | 123000 | 5784180800 | 38900 | 38900 | 38900 | 38750 | 153 |
| 370 | 20240723 | 122900 | 5778230600 | 38800 | 38800 | 38850 | 38750 | 231 |
| 371 | 20240723 | 122800 | 5769267350 | 38800 | 38850 | 38850 | 38800 | 134 |
| 372 | 20240723 | 122700 | 5764068000 | 38850 | 38850 | 38850 | 38850 | 381 |
| 373 | 20240723 | 122600 | 5749266150 | 38800 | 38750 | 38800 | 38700 | 1170 |
| 374 | 20240723 | 122500 | 5703894750 | 38750 | 38750 | 38750 | 38750 | 103 |
| 375 | 20240723 | 122400 | 5699903500 | 38750 | 38750 | 38800 | 38750 | 560 |
| 376 | 20240723 | 122300 | 5678202600 | 38750 | 38800 | 38800 | 38750 | 36 |
| 377 | 20240723 | 122200 | 5676807050 | 38800 | 38800 | 38800 | 38800 | 20 |
| 378 | 20240723 | 122100 | 5676031050 | 38800 | 38800 | 38800 | 38750 | 217 |
| 379 | 20240723 | 122000 | 5667613150 | 38750 | 38800 | 38800 | 38750 | 255 |
| 380 | 20240723 | 121900 | 5657724200 | 38800 | 38800 | 38800 | 38750 | 88 |
| 381 | 20240723 | 121800 | 5654314000 | 38750 | 38850 | 38850 | 38750 | 341 |
| 382 | 20240723 | 121700 | 5641096750 | 38850 | 38800 | 38850 | 38800 | 46 |
| 383 | 20240723 | 121600 | 5639311000 | 38750 | 38750 | 38750 | 38750 | 49 |
| 384 | 20240723 | 121500 | 5637412250 | 38850 | 38850 | 38850 | 38800 | 270 |
| 385 | 20240723 | 121400 | 5626931250 | 38850 | 38850 | 38850 | 38850 | 252 |
| 386 | 20240723 | 121300 | 5617141050 | 38850 | 38850 | 38850 | 38800 | 45 |
| 387 | 20240723 | 121200 | 5615393300 | 38800 | 38800 | 38900 | 38750 | 655 |
| 388 | 20240723 | 121100 | 5589978800 | 38800 | 38750 | 38800 | 38700 | 1403 |
| 389 | 20240723 | 121000 | 5535553750 | 38750 | 38650 | 38750 | 38650 | 152 |
| 390 | 20240723 | 120900 | 5529675250 | 38650 | 38600 | 38650 | 38600 | 213 |
| 391 | 20240723 | 120800 | 5521449900 | 38600 | 38600 | 38700 | 38550 | 159 |
| 392 | 20240723 | 120700 | 5515312600 | 38600 | 38600 | 38600 | 38550 | 219 |
| 393 | 20240723 | 120600 | 5506860700 | 38600 | 38650 | 38700 | 38600 | 2530 |
| 394 | 20240723 | 120500 | 5409147600 | 38700 | 38750 | 38800 | 38700 | 584 |
| 395 | 20240723 | 120400 | 5386534450 | 38750 | 38800 | 38800 | 38750 | 93 |
| 396 | 20240723 | 120300 | 5382927700 | 38750 | 38750 | 38800 | 38750 | 401 |
| 397 | 20240723 | 120200 | 5367381050 | 38750 | 38750 | 38750 | 38700 | 304 |
| 398 | 20240723 | 120100 | 5355602300 | 38750 | 38700 | 38750 | 38700 | 287 |
| 399 | 20240723 | 120000 | 5344481600 | 38700 | 38700 | 38700 | 38700 | 206 |
| 400 | 20240723 | 115900 | 5336509400 | 38650 | 38750 | 38750 | 38650 | 922 |
| 401 | 20240723 | 115800 | 5300826250 | 38750 | 38750 | 38750 | 38750 | 268 |
| 402 | 20240723 | 115700 | 5290441250 | 38750 | 38750 | 38750 | 38750 | 568 |
| 403 | 20240723 | 115600 | 5268431250 | 38750 | 38750 | 38750 | 38750 | 54 |
| 404 | 20240723 | 115500 | 5266338750 | 38800 | 38750 | 38800 | 38750 | 128 |
| 405 | 20240723 | 115400 | 5261374100 | 38800 | 38750 | 38800 | 38700 | 451 |
| 406 | 20240723 | 115300 | 5243897750 | 38750 | 38750 | 38750 | 38700 | 363 |
| 407 | 20240723 | 115200 | 5229831650 | 38800 | 38750 | 38800 | 38700 | 659 |
| 408 | 20240723 | 115100 | 5204282400 | 38700 | 38750 | 38750 | 38700 | 119 |
| 409 | 20240723 | 115000 | 5199672800 | 38650 | 38700 | 38750 | 38650 | 342 |
| 410 | 20240723 | 114900 | 5186444800 | 38650 | 38650 | 38750 | 38650 | 337 |
| 411 | 20240723 | 114800 | 5173416050 | 38650 | 38750 | 38750 | 38650 | 2390 |
| 412 | 20240723 | 114700 | 5080913750 | 38750 | 38800 | 38800 | 38750 | 489 |
| 413 | 20240723 | 114600 | 5061964000 | 38800 | 38800 | 38800 | 38750 | 1397 |
| 414 | 20240723 | 114500 | 5007824100 | 38800 | 38750 | 38850 | 38750 | 41 |
| 415 | 20240723 | 114400 | 5006233650 | 38750 | 38900 | 38900 | 38750 | 2023 |
| 416 | 20240723 | 114300 | 4927740450 | 38900 | 39000 | 39000 | 38900 | 54 |
| 417 | 20240723 | 114200 | 4925634550 | 38900 | 38950 | 39000 | 38900 | 32 |
| 418 | 20240723 | 114100 | 4924389450 | 38950 | 38950 | 38950 | 38950 | 131 |
| 419 | 20240723 | 114000 | 4919287000 | 38950 | 38900 | 38950 | 38900 | 107 |
| 420 | 20240723 | 113900 | 4915124650 | 38900 | 38950 | 38950 | 38900 | 29 |
| 421 | 20240723 | 113800 | 4913995750 | 38950 | 38950 | 38950 | 38900 | 312 |
| 422 | 20240723 | 113700 | 4901854850 | 38950 | 38900 | 38950 | 38900 | 136 |
| 423 | 20240723 | 113600 | 4896557700 | 38950 | 38950 | 39000 | 38950 | 301 |
| 424 | 20240723 | 113500 | 4884828700 | 38950 | 38900 | 38950 | 38900 | 32 |
| 425 | 20240723 | 113400 | 4883582350 | 38900 | 38900 | 38900 | 38900 | 32 |
| 426 | 20240723 | 113300 | 4882337550 | 38900 | 38900 | 38900 | 38900 | 133 |
| 427 | 20240723 | 113200 | 4877163850 | 38900 | 38900 | 38900 | 38900 | 11 |
| 428 | 20240723 | 113100 | 4876735950 | 38950 | 38950 | 38950 | 38850 | 33 |
| 429 | 20240723 | 113000 | 4875453200 | 38950 | 39000 | 39000 | 38850 | 17 |
| 430 | 20240723 | 112900 | 4874791200 | 39000 | 38800 | 39000 | 38800 | 165 |
| 431 | 20240723 | 112800 | 4868388600 | 38800 | 39000 | 39000 | 38800 | 890 |
| 432 | 20240723 | 112700 | 4833844850 | 39000 | 38850 | 39000 | 38800 | 1764 |
| 433 | 20240723 | 112600 | 4765349550 | 39000 | 39000 | 39000 | 38850 | 1080 |
| 434 | 20240723 | 112500 | 4723346750 | 39000 | 38950 | 39000 | 38950 | 194 |
| 435 | 20240723 | 112400 | 4715780850 | 39000 | 39000 | 39000 | 38950 | 151 |
| 436 | 20240723 | 112300 | 4709894650 | 38950 | 38950 | 39000 | 38950 | 79 |
| 437 | 20240723 | 112200 | 4706816950 | 38950 | 38950 | 38950 | 38950 | 40 |
| 438 | 20240723 | 112100 | 4705258950 | 38950 | 38950 | 38950 | 38900 | 474 |
| 439 | 20240723 | 112000 | 4686815650 | 38900 | 38850 | 38900 | 38850 | 2899 |
| 440 | 20240723 | 111900 | 4574051200 | 38850 | 39000 | 39000 | 38850 | 480 |
| 441 | 20240723 | 111800 | 4555384850 | 38900 | 39000 | 39000 | 38900 | 15 |
| 442 | 20240723 | 111700 | 4554801250 | 38900 | 39000 | 39000 | 38900 | 872 |
| 443 | 20240723 | 111600 | 4520831400 | 39000 | 39000 | 39000 | 39000 | 226 |
| 444 | 20240723 | 111500 | 4512017400 | 39000 | 39000 | 39000 | 38950 | 95 |
| 445 | 20240723 | 111400 | 4508316450 | 38900 | 39000 | 39000 | 38900 | 11 |
| 446 | 20240723 | 111300 | 4507887750 | 39000 | 39000 | 39000 | 38900 | 841 |
| 447 | 20240723 | 111200 | 4475123200 | 39000 | 39000 | 39000 | 39000 | 379 |
| 448 | 20240723 | 111100 | 4460342200 | 39000 | 39050 | 39050 | 39000 | 104 |
| 449 | 20240723 | 111000 | 4456286000 | 39050 | 39050 | 39050 | 39050 | 42 |
| 450 | 20240723 | 110900 | 4454645900 | 39000 | 39100 | 39100 | 39000 | 278 |
| 451 | 20240723 | 110800 | 4443802350 | 39000 | 39150 | 39150 | 39000 | 745 |
| 452 | 20240723 | 110700 | 4414695900 | 39150 | 39100 | 39150 | 39100 | 33 |
| 453 | 20240723 | 110600 | 4413405300 | 39150 | 39050 | 39150 | 39050 | 728 |
| 454 | 20240723 | 110500 | 4384935100 | 39050 | 39050 | 39050 | 39000 | 117 |
| 455 | 20240723 | 110400 | 4380367250 | 39050 | 39000 | 39050 | 39000 | 45 |
| 456 | 20240723 | 110300 | 4378611850 | 39000 | 39000 | 39050 | 39000 | 290 |
| 457 | 20240723 | 110200 | 4367299300 | 39000 | 39000 | 39000 | 39000 | 148 |
| 458 | 20240723 | 110100 | 4361527300 | 39000 | 39050 | 39100 | 39000 | 169 |
| 459 | 20240723 | 110000 | 4354931450 | 39050 | 39100 | 39100 | 39050 | 114 |
| 460 | 20240723 | 105900 | 4350474500 | 39050 | 39000 | 39050 | 39000 | 536 |
| 461 | 20240723 | 105800 | 4329548200 | 38900 | 38850 | 39000 | 38800 | 2811 |
| 462 | 20240723 | 105700 | 4220096800 | 38850 | 38950 | 38950 | 38850 | 1035 |
| 463 | 20240723 | 105600 | 4179869250 | 38950 | 38900 | 38950 | 38900 | 250 |
| 464 | 20240723 | 105500 | 4170138100 | 38950 | 38900 | 38950 | 38900 | 187 |
| 465 | 20240723 | 105400 | 4162859700 | 38900 | 38950 | 38950 | 38900 | 141 |
| 466 | 20240723 | 105300 | 4157373750 | 38950 | 38900 | 38950 | 38900 | 259 |
| 467 | 20240723 | 105200 | 4147297800 | 38900 | 38950 | 38950 | 38900 | 289 |
| 468 | 20240723 | 105100 | 4136054250 | 38950 | 38900 | 38950 | 38900 | 12 |
| 469 | 20240723 | 105000 | 4135586900 | 39000 | 39000 | 39000 | 38900 | 82 |
| 470 | 20240723 | 104900 | 4132394300 | 39000 | 39050 | 39050 | 38950 | 38 |
| 471 | 20240723 | 104800 | 4130911750 | 39050 | 39050 | 39050 | 39050 | 74 |
| 472 | 20240723 | 104700 | 4128022050 | 39050 | 38900 | 39050 | 38900 | 330 |
| 473 | 20240723 | 104600 | 4115183400 | 38900 | 39000 | 39000 | 38900 | 119 |
| 474 | 20240723 | 104500 | 4110544050 | 38900 | 39100 | 39100 | 38900 | 709 |
| 475 | 20240723 | 104400 | 4082930650 | 39050 | 39050 | 39050 | 39000 | 374 |
| 476 | 20240723 | 104300 | 4068343400 | 39050 | 39150 | 39150 | 39050 | 588 |
| 477 | 20240723 | 104200 | 4045378350 | 39100 | 39150 | 39150 | 39100 | 383 |
| 478 | 20240723 | 104100 | 4030391900 | 39150 | 39200 | 39200 | 39150 | 382 |
| 479 | 20240723 | 104000 | 4015428050 | 39250 | 39250 | 39250 | 39150 | 65 |
| 480 | 20240723 | 103900 | 4012878650 | 39250 | 39200 | 39250 | 39200 | 534 |
| 481 | 20240723 | 103800 | 3991931750 | 39250 | 39300 | 39300 | 39200 | 595 |
| 482 | 20240723 | 103700 | 3968562200 | 39300 | 39400 | 39450 | 39300 | 825 |
| 483 | 20240723 | 103600 | 3936068650 | 39400 | 39400 | 39400 | 39400 | 173 |
| 484 | 20240723 | 103500 | 3929252450 | 39400 | 39300 | 39400 | 39300 | 719 |
| 485 | 20240723 | 103400 | 3900952250 | 39250 | 39250 | 39300 | 39250 | 425 |
| 486 | 20240723 | 103300 | 3884267400 | 39250 | 39200 | 39250 | 39150 | 589 |
| 487 | 20240723 | 103200 | 3861174300 | 39150 | 39300 | 39300 | 39150 | 1163 |
| 488 | 20240723 | 103100 | 3815583700 | 39300 | 38900 | 39300 | 38900 | 5667 |
| 489 | 20240723 | 103000 | 3593977450 | 38850 | 38750 | 38900 | 38750 | 638 |
| 490 | 20240723 | 102900 | 3569222700 | 38850 | 38900 | 38950 | 38800 | 569 |
| 491 | 20240723 | 102800 | 3547119250 | 38800 | 38900 | 38900 | 38800 | 1201 |
| 492 | 20240723 | 102700 | 3500461050 | 38900 | 38850 | 38950 | 38850 | 404 |
| 493 | 20240723 | 102600 | 3484760750 | 38950 | 38850 | 38950 | 38850 | 1138 |
| 494 | 20240723 | 102500 | 3440528450 | 38900 | 38900 | 38900 | 38800 | 1783 |
| 495 | 20240723 | 102400 | 3371213850 | 38850 | 38800 | 38950 | 38750 | 848 |
| 496 | 20240723 | 102300 | 3338243150 | 38800 | 38850 | 38850 | 38750 | 1168 |
| 497 | 20240723 | 102200 | 3292919650 | 38850 | 38950 | 38950 | 38850 | 869 |
| 498 | 20240723 | 102100 | 3259128200 | 38900 | 39050 | 39050 | 38900 | 2869 |
| 499 | 20240723 | 102000 | 3147242350 | 39050 | 39100 | 39100 | 39050 | 788 |
| 500 | 20240723 | 101900 | 3116469800 | 39100 | 39150 | 39150 | 39100 | 320 |
| 501 | 20240723 | 101800 | 3103954750 | 39150 | 39200 | 39200 | 39100 | 1320 |
| 502 | 20240723 | 101700 | 3052293000 | 39150 | 39250 | 39250 | 39150 | 1716 |
| 503 | 20240723 | 101600 | 2984993950 | 39250 | 39300 | 39300 | 39250 | 399 |
| 504 | 20240723 | 101500 | 2969329900 | 39250 | 39300 | 39300 | 39250 | 257 |
| 505 | 20240723 | 101400 | 2959241750 | 39300 | 39250 | 39300 | 39250 | 805 |
| 506 | 20240723 | 101300 | 2927605550 | 39250 | 39250 | 39300 | 39250 | 431 |
| 507 | 20240723 | 101200 | 2910671350 | 39250 | 39300 | 39300 | 39250 | 89 |
| 508 | 20240723 | 101100 | 2907174650 | 39300 | 39400 | 39450 | 39300 | 1493 |
| 509 | 20240723 | 101000 | 2848310150 | 39400 | 39450 | 39450 | 39400 | 423 |
| 510 | 20240723 | 100900 | 2831642900 | 39450 | 39400 | 39450 | 39400 | 491 |
| 511 | 20240723 | 100800 | 2812294650 | 39400 | 39350 | 39400 | 39300 | 544 |
| 512 | 20240723 | 100700 | 2790891600 | 39350 | 39300 | 39350 | 39300 | 229 |
| 513 | 20240723 | 100600 | 2781887900 | 39300 | 39350 | 39350 | 39300 | 158 |
| 514 | 20240723 | 100500 | 2775676250 | 39350 | 39350 | 39450 | 39300 | 1101 |
| 515 | 20240723 | 100400 | 2732386200 | 39400 | 39350 | 39400 | 39300 | 1179 |
| 516 | 20240723 | 100300 | 2685961200 | 39350 | 39400 | 39400 | 39300 | 108 |
| 517 | 20240723 | 100200 | 2681711150 | 39350 | 39300 | 39400 | 39300 | 1690 |
| 518 | 20240723 | 100100 | 2615146250 | 39300 | 39400 | 39400 | 39300 | 354 |
| 519 | 20240723 | 100000 | 2601223650 | 39400 | 39550 | 39550 | 39400 | 1131 |
| 520 | 20240723 | 095900 | 2556640400 | 39450 | 39600 | 39600 | 39450 | 1021 |
| 521 | 20240723 | 095800 | 2516259050 | 39600 | 39800 | 39800 | 39600 | 398 |
| 522 | 20240723 | 095700 | 2500474700 | 39800 | 39800 | 39850 | 39700 | 1437 |
| 523 | 20240723 | 095600 | 2443344700 | 39800 | 39800 | 39800 | 39800 | 432 |
| 524 | 20240723 | 095500 | 2426151100 | 39850 | 39750 | 39850 | 39750 | 223 |
| 525 | 20240723 | 095400 | 2417277850 | 39750 | 39750 | 39800 | 39700 | 349 |
| 526 | 20240723 | 095300 | 2403406150 | 39750 | 39700 | 39750 | 39700 | 391 |
| 527 | 20240723 | 095200 | 2387879100 | 39700 | 39750 | 39750 | 39700 | 348 |
| 528 | 20240723 | 095100 | 2374062700 | 39800 | 39800 | 39800 | 39750 | 437 |
| 529 | 20240723 | 095000 | 2356678400 | 39750 | 39700 | 39800 | 39700 | 151 |
| 530 | 20240723 | 094900 | 2350676400 | 39650 | 39550 | 39650 | 39550 | 387 |
| 531 | 20240723 | 094800 | 2335342050 | 39550 | 39550 | 39600 | 39550 | 212 |
| 532 | 20240723 | 094700 | 2326956950 | 39550 | 39500 | 39550 | 39450 | 255 |
| 533 | 20240723 | 094600 | 2316881100 | 39550 | 39600 | 39600 | 39500 | 556 |
| 534 | 20240723 | 094500 | 2294871250 | 39600 | 39700 | 39700 | 39550 | 378 |
| 535 | 20240723 | 094400 | 2279898900 | 39800 | 39750 | 39850 | 39650 | 651 |
| 536 | 20240723 | 094300 | 2254050150 | 39750 | 39750 | 39850 | 39700 | 267 |
| 537 | 20240723 | 094200 | 2243419300 | 39700 | 39700 | 39850 | 39650 | 992 |
| 538 | 20240723 | 094100 | 2203973950 | 39650 | 39550 | 39700 | 39550 | 839 |
| 539 | 20240723 | 094000 | 2170724750 | 39550 | 39400 | 39600 | 39350 | 2553 |
| 540 | 20240723 | 093900 | 2070005100 | 39450 | 39400 | 39450 | 39400 | 706 |
| 541 | 20240723 | 093800 | 2042183100 | 39400 | 39250 | 39400 | 39200 | 991 |
| 542 | 20240723 | 093700 | 2003230450 | 39200 | 39300 | 39300 | 39150 | 2204 |
| 543 | 20240723 | 093600 | 1916862050 | 39200 | 39300 | 39300 | 39150 | 1879 |
| 544 | 20240723 | 093500 | 1843136250 | 39300 | 39400 | 39400 | 39250 | 1373 |
| 545 | 20240723 | 093400 | 1789184800 | 39400 | 39400 | 39400 | 39300 | 783 |
| 546 | 20240723 | 093300 | 1758379950 | 39400 | 39450 | 39450 | 39400 | 242 |
| 547 | 20240723 | 093200 | 1748844900 | 39450 | 39350 | 39450 | 39350 | 93 |
| 548 | 20240723 | 093100 | 1745180450 | 39350 | 39400 | 39400 | 39350 | 306 |
| 549 | 20240723 | 093000 | 1733124500 | 39400 | 39450 | 39450 | 39400 | 983 |
| 550 | 20240723 | 092900 | 1694376600 | 39450 | 39450 | 39450 | 39400 | 810 |
| 551 | 20240723 | 092800 | 1662460900 | 39450 | 39500 | 39500 | 39450 | 543 |
| 552 | 20240723 | 092700 | 1641027550 | 39550 | 39550 | 39600 | 39500 | 550 |
| 553 | 20240723 | 092600 | 1619283200 | 39550 | 39550 | 39600 | 39500 | 977 |
| 554 | 20240723 | 092500 | 1580668000 | 39550 | 39600 | 39650 | 39550 | 907 |
| 555 | 20240723 | 092400 | 1544758450 | 39550 | 39500 | 39600 | 39500 | 377 |
| 556 | 20240723 | 092300 | 1529860050 | 39500 | 39600 | 39700 | 39500 | 2448 |
| 557 | 20240723 | 092200 | 1432938750 | 39650 | 39750 | 39750 | 39600 | 998 |
| 558 | 20240723 | 092100 | 1393339600 | 39700 | 39800 | 39850 | 39700 | 809 |
| 559 | 20240723 | 092000 | 1361181700 | 39750 | 39800 | 39850 | 39750 | 291 |
| 560 | 20240723 | 091900 | 1349604950 | 39900 | 39850 | 39900 | 39800 | 623 |
| 561 | 20240723 | 091800 | 1324795500 | 39900 | 39950 | 39950 | 39850 | 346 |
| 562 | 20240723 | 091700 | 1310985300 | 40000 | 39950 | 40000 | 39950 | 110 |
| 563 | 20240723 | 091600 | 1306588850 | 39950 | 39900 | 39950 | 39900 | 534 |
| 564 | 20240723 | 091500 | 1285281950 | 39900 | 39800 | 39900 | 39800 | 817 |
| 565 | 20240723 | 091400 | 1252752850 | 39750 | 39700 | 40100 | 39700 | 2253 |
| 566 | 20240723 | 091300 | 1163051150 | 39700 | 39800 | 39800 | 39650 | 1832 |
| 567 | 20240723 | 091200 | 1090313650 | 39800 | 39900 | 39900 | 39800 | 1197 |
| 568 | 20240723 | 091100 | 1042656400 | 39900 | 40100 | 40100 | 39900 | 359 |
| 569 | 20240723 | 091000 | 1028299900 | 40100 | 40050 | 40150 | 40000 | 2314 |
| 570 | 20240723 | 090900 | 935588650 | 40050 | 40000 | 40150 | 40000 | 1414 |
| 571 | 20240723 | 090800 | 878960950 | 39950 | 39900 | 40000 | 39800 | 1662 |
| 572 | 20240723 | 090700 | 812604250 | 39950 | 40050 | 40100 | 39950 | 2289 |
| 573 | 20240723 | 090600 | 721065300 | 40100 | 40200 | 40200 | 40000 | 426 |
| 574 | 20240723 | 090500 | 703959900 | 40200 | 40200 | 40200 | 40050 | 1892 |
| 575 | 20240723 | 090400 | 628112350 | 40150 | 40200 | 40200 | 40050 | 4046 |
| 576 | 20240723 | 090300 | 466002500 | 40300 | 40300 | 40350 | 40200 | 461 |
| 577 | 20240723 | 090200 | 447426350 | 40300 | 40000 | 40350 | 39800 | 2615 |
| 578 | 20240723 | 090100 | 342536600 | 40050 | 40350 | 40400 | 40050 | 4109 |
| 579 | 20240723 | 090000 | 177305950 | 40350 | 40000 | 40450 | 39950 | 4414 |