32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 184900 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 25667 |
| 3 | 20240722 | 184800 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 4 | 20240722 | 184700 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 5 | 20240722 | 184600 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 6 | 20240722 | 184500 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 7 | 20240722 | 184400 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 8 | 20240722 | 184300 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 9 | 20240722 | 184200 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 10 | 20240722 | 184100 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 11 | 20240722 | 184000 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 12 | 20240722 | 183900 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 13 | 20240722 | 183800 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 14 | 20240722 | 183700 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 15 | 20240722 | 183600 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 16 | 20240722 | 183500 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 17 | 20240722 | 183400 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 18 | 20240722 | 183300 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 19 | 20240722 | 183200 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 20 | 20240722 | 183100 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 21 | 20240722 | 183000 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 22 | 20240722 | 182900 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 23 | 20240722 | 182800 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 24 | 20240722 | 182700 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 25 | 20240722 | 182600 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 26 | 20240722 | 182500 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 27 | 20240722 | 182400 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 28 | 20240722 | 182300 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 29 | 20240722 | 182200 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 30 | 20240722 | 182100 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 31 | 20240722 | 182000 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 32 | 20240722 | 181900 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 25667 |
| 33 | 20240722 | 181800 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 34 | 20240722 | 181700 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 35 | 20240722 | 181600 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 36 | 20240722 | 181500 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 37 | 20240722 | 181400 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 38 | 20240722 | 181300 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 39 | 20240722 | 181200 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 40 | 20240722 | 181100 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 41 | 20240722 | 181000 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 42 | 20240722 | 180900 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 43 | 20240722 | 180800 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 44 | 20240722 | 180700 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 45 | 20240722 | 180600 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 46 | 20240722 | 180500 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 47 | 20240722 | 180400 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 48 | 20240722 | 180300 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 49 | 20240722 | 180200 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 50 | 20240722 | 180100 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 51 | 20240722 | 180000 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 52 | 20240722 | 175900 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 53 | 20240722 | 175800 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 54 | 20240722 | 175700 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 55 | 20240722 | 175600 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 56 | 20240722 | 175500 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 57 | 20240722 | 175400 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 58 | 20240722 | 175300 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 59 | 20240722 | 175200 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 60 | 20240722 | 175100 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 61 | 20240722 | 175000 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 62 | 20240722 | 174900 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 25667 |
| 63 | 20240722 | 174800 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 64 | 20240722 | 174700 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 65 | 20240722 | 174600 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 66 | 20240722 | 174500 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 67 | 20240722 | 174400 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 68 | 20240722 | 174300 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 69 | 20240722 | 174200 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 70 | 20240722 | 174100 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 71 | 20240722 | 174000 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 72 | 20240722 | 173900 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 73 | 20240722 | 173800 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 74 | 20240722 | 173700 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 75 | 20240722 | 173600 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 76 | 20240722 | 173500 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 77 | 20240722 | 173400 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 78 | 20240722 | 173300 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 79 | 20240722 | 173200 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 80 | 20240722 | 173100 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 81 | 20240722 | 173000 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 82 | 20240722 | 172900 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 83 | 20240722 | 172800 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 84 | 20240722 | 172700 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 85 | 20240722 | 172600 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 86 | 20240722 | 172500 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 87 | 20240722 | 172400 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 88 | 20240722 | 172300 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 89 | 20240722 | 172200 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 90 | 20240722 | 172100 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 91 | 20240722 | 172000 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 92 | 20240722 | 171900 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 25667 |
| 93 | 20240722 | 171800 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 94 | 20240722 | 171700 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 95 | 20240722 | 171600 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 96 | 20240722 | 171500 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 97 | 20240722 | 171400 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 98 | 20240722 | 171300 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 99 | 20240722 | 171200 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 100 | 20240722 | 171100 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 101 | 20240722 | 171000 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 102 | 20240722 | 170900 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 103 | 20240722 | 170800 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 104 | 20240722 | 170700 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 105 | 20240722 | 170600 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 106 | 20240722 | 170500 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 107 | 20240722 | 170400 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 108 | 20240722 | 170300 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 109 | 20240722 | 170200 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 110 | 20240722 | 170100 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 111 | 20240722 | 170000 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 112 | 20240722 | 165900 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 113 | 20240722 | 165800 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 114 | 20240722 | 165700 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 115 | 20240722 | 165600 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 116 | 20240722 | 165500 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 117 | 20240722 | 165400 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 118 | 20240722 | 165300 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 119 | 20240722 | 165200 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 120 | 20240722 | 165100 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 121 | 20240722 | 165000 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 122 | 20240722 | 164900 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 25667 |
| 123 | 20240722 | 164800 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 124 | 20240722 | 164700 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 125 | 20240722 | 164600 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 126 | 20240722 | 164500 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 127 | 20240722 | 164400 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 128 | 20240722 | 164300 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 129 | 20240722 | 164200 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 130 | 20240722 | 164100 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 131 | 20240722 | 164000 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 132 | 20240722 | 163900 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 133 | 20240722 | 163800 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 134 | 20240722 | 163700 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 135 | 20240722 | 163600 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 136 | 20240722 | 163500 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 137 | 20240722 | 163400 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 138 | 20240722 | 163300 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 139 | 20240722 | 163200 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 140 | 20240722 | 163100 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 141 | 20240722 | 163000 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 142 | 20240722 | 162900 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 143 | 20240722 | 162800 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 144 | 20240722 | 162700 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 145 | 20240722 | 162600 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 146 | 20240722 | 162500 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 147 | 20240722 | 162400 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 148 | 20240722 | 162300 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 149 | 20240722 | 162200 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 150 | 20240722 | 162100 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 151 | 20240722 | 162000 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 152 | 20240722 | 161900 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 25667 |
| 153 | 20240722 | 161800 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 154 | 20240722 | 161700 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 155 | 20240722 | 161600 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 156 | 20240722 | 161500 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 157 | 20240722 | 161400 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 158 | 20240722 | 161300 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 159 | 20240722 | 161200 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 160 | 20240722 | 161100 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 161 | 20240722 | 161000 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 162 | 20240722 | 160900 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 163 | 20240722 | 160800 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 164 | 20240722 | 160700 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 165 | 20240722 | 160600 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 166 | 20240722 | 160500 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 167 | 20240722 | 160400 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 168 | 20240722 | 160300 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 169 | 20240722 | 160200 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 170 | 20240722 | 160100 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 171 | 20240722 | 160000 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 172 | 20240722 | 155900 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 173 | 20240722 | 155800 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 174 | 20240722 | 155700 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 175 | 20240722 | 155600 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 176 | 20240722 | 155500 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 177 | 20240722 | 155400 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 178 | 20240722 | 155300 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 179 | 20240722 | 155200 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 180 | 20240722 | 155100 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 181 | 20240722 | 155000 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 182 | 20240722 | 154900 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 25667 |
| 183 | 20240722 | 154800 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 184 | 20240722 | 154700 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 185 | 20240722 | 154600 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 186 | 20240722 | 154500 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 187 | 20240722 | 154400 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 188 | 20240722 | 154300 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 189 | 20240722 | 154200 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 190 | 20240722 | 154100 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 191 | 20240722 | 154000 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 192 | 20240722 | 153900 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 193 | 20240722 | 153800 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 194 | 20240722 | 153700 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 195 | 20240722 | 153600 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 196 | 20240722 | 153500 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 197 | 20240722 | 153400 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 198 | 20240722 | 153300 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 199 | 20240722 | 153200 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 200 | 20240722 | 153100 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 0 |
| 201 | 20240722 | 153000 | 81015610550 | 47200 | 47200 | 47200 | 47200 | 25667 |
| 202 | 20240722 | 152900 | 79804128150 | 47250 | 47250 | 47250 | 47250 | 0 |
| 203 | 20240722 | 152800 | 79804128150 | 47250 | 47250 | 47250 | 47250 | 0 |
| 204 | 20240722 | 152700 | 79804128150 | 47250 | 47250 | 47250 | 47250 | 0 |
| 205 | 20240722 | 152600 | 79804128150 | 47250 | 47250 | 47250 | 47250 | 0 |
| 206 | 20240722 | 152500 | 79804128150 | 47250 | 47250 | 47250 | 47250 | 0 |
| 207 | 20240722 | 152400 | 79804128150 | 47250 | 47250 | 47250 | 47250 | 0 |
| 208 | 20240722 | 152300 | 79804128150 | 47250 | 47250 | 47250 | 47250 | 0 |
| 209 | 20240722 | 152200 | 79804128150 | 47250 | 47250 | 47250 | 47250 | 0 |
| 210 | 20240722 | 152100 | 79804128150 | 47250 | 47250 | 47250 | 47250 | 0 |
| 211 | 20240722 | 152000 | 79804128150 | 47250 | 47250 | 47250 | 47250 | 0 |
| 212 | 20240722 | 151900 | 79804128150 | 47250 | 47300 | 47300 | 47200 | 2445 |
| 213 | 20240722 | 151800 | 79688622600 | 47300 | 47300 | 47300 | 47250 | 4772 |
| 214 | 20240722 | 151700 | 79462927500 | 47250 | 47250 | 47300 | 47200 | 2582 |
| 215 | 20240722 | 151600 | 79340940550 | 47200 | 47350 | 47350 | 47200 | 4028 |
| 216 | 20240722 | 151500 | 79150463650 | 47350 | 47350 | 47350 | 47250 | 3036 |
| 217 | 20240722 | 151400 | 79006816150 | 47300 | 47300 | 47350 | 47300 | 2532 |
| 218 | 20240722 | 151300 | 78886994600 | 47350 | 47350 | 47350 | 47300 | 2072 |
| 219 | 20240722 | 151200 | 78788931200 | 47300 | 47250 | 47350 | 47250 | 2131 |
| 220 | 20240722 | 151100 | 78688099000 | 47300 | 47250 | 47300 | 47250 | 2822 |
| 221 | 20240722 | 151000 | 78554666200 | 47300 | 47300 | 47350 | 47250 | 2858 |
| 222 | 20240722 | 150900 | 78419471500 | 47250 | 47200 | 47350 | 47200 | 6026 |
| 223 | 20240722 | 150800 | 78134568050 | 47200 | 47250 | 47300 | 47200 | 5344 |
| 224 | 20240722 | 150700 | 77882020750 | 47250 | 47350 | 47350 | 47250 | 3581 |
| 225 | 20240722 | 150600 | 77712600900 | 47300 | 47300 | 47350 | 47200 | 8630 |
| 226 | 20240722 | 150500 | 77304480650 | 47350 | 47350 | 47350 | 47300 | 3938 |
| 227 | 20240722 | 150400 | 77118082300 | 47350 | 47300 | 47350 | 47300 | 7151 |
| 228 | 20240722 | 150300 | 76779532450 | 47300 | 47250 | 47350 | 47200 | 6655 |
| 229 | 20240722 | 150200 | 76464865050 | 47250 | 47250 | 47300 | 47200 | 3892 |
| 230 | 20240722 | 150100 | 76280920900 | 47250 | 47200 | 47250 | 47150 | 2783 |
| 231 | 20240722 | 150000 | 76149497300 | 47200 | 47150 | 47200 | 47100 | 2225 |
| 232 | 20240722 | 145900 | 76044595850 | 47200 | 47250 | 47250 | 47100 | 3028 |
| 233 | 20240722 | 145800 | 75901737700 | 47250 | 47250 | 47250 | 47150 | 4620 |
| 234 | 20240722 | 145700 | 75683640050 | 47250 | 47150 | 47250 | 47150 | 1610 |
| 235 | 20240722 | 145600 | 75607662500 | 47200 | 47150 | 47250 | 47100 | 7390 |
| 236 | 20240722 | 145500 | 75258886400 | 47150 | 47200 | 47250 | 47100 | 5181 |
| 237 | 20240722 | 145400 | 75014470900 | 47250 | 47150 | 47250 | 47150 | 1803 |
| 238 | 20240722 | 145300 | 74929379650 | 47200 | 47150 | 47250 | 47150 | 2866 |
| 239 | 20240722 | 145200 | 74794130750 | 47150 | 47150 | 47250 | 47150 | 1825 |
| 240 | 20240722 | 145100 | 74707952750 | 47200 | 47150 | 47250 | 47100 | 2665 |
| 241 | 20240722 | 145000 | 74582250750 | 47150 | 47150 | 47200 | 47100 | 3070 |
| 242 | 20240722 | 144900 | 74437566150 | 47150 | 47250 | 47300 | 47100 | 3476 |
| 243 | 20240722 | 144800 | 74273501950 | 47200 | 47200 | 47300 | 47200 | 1855 |
| 244 | 20240722 | 144700 | 74185864150 | 47200 | 47300 | 47300 | 47200 | 4831 |
| 245 | 20240722 | 144600 | 73957499850 | 47250 | 47300 | 47300 | 47250 | 2986 |
| 246 | 20240722 | 144500 | 73816285150 | 47300 | 47250 | 47300 | 47150 | 2870 |
| 247 | 20240722 | 144400 | 73680694900 | 47200 | 47250 | 47300 | 47100 | 3747 |
| 248 | 20240722 | 144300 | 73503824600 | 47250 | 47250 | 47350 | 47250 | 1940 |
| 249 | 20240722 | 144200 | 73412068800 | 47250 | 47250 | 47300 | 47200 | 3110 |
| 250 | 20240722 | 144100 | 73265009500 | 47200 | 47250 | 47300 | 47200 | 2191 |
| 251 | 20240722 | 144000 | 73161467150 | 47250 | 47250 | 47300 | 47250 | 2057 |
| 252 | 20240722 | 143900 | 73064210200 | 47250 | 47300 | 47350 | 47150 | 3015 |
| 253 | 20240722 | 143800 | 72921633300 | 47300 | 47250 | 47350 | 47150 | 6048 |
| 254 | 20240722 | 143700 | 72635712200 | 47200 | 47150 | 47250 | 47100 | 1980 |
| 255 | 20240722 | 143600 | 72542301050 | 47150 | 47250 | 47250 | 47150 | 2633 |
| 256 | 20240722 | 143500 | 72417978650 | 47200 | 47250 | 47300 | 47150 | 6493 |
| 257 | 20240722 | 143400 | 72111388850 | 47300 | 47300 | 47350 | 47250 | 2779 |
| 258 | 20240722 | 143300 | 71979964500 | 47250 | 47300 | 47350 | 47250 | 3116 |
| 259 | 20240722 | 143200 | 71832542850 | 47300 | 47250 | 47300 | 47250 | 2900 |
| 260 | 20240722 | 143100 | 71695401450 | 47300 | 47250 | 47300 | 47250 | 3155 |
| 261 | 20240722 | 143000 | 71546251950 | 47250 | 47200 | 47300 | 47200 | 4170 |
| 262 | 20240722 | 142900 | 71349170350 | 47200 | 47200 | 47250 | 47200 | 2810 |
| 263 | 20240722 | 142800 | 71216450350 | 47200 | 47250 | 47300 | 47200 | 2851 |
| 264 | 20240722 | 142700 | 71081735850 | 47250 | 47200 | 47300 | 47200 | 7829 |
| 265 | 20240722 | 142600 | 70711746700 | 47200 | 47150 | 47250 | 47150 | 4945 |
| 266 | 20240722 | 142500 | 70478341800 | 47150 | 47150 | 47200 | 47100 | 4438 |
| 267 | 20240722 | 142400 | 70269105850 | 47100 | 47050 | 47100 | 47050 | 2439 |
| 268 | 20240722 | 142300 | 70154255600 | 47100 | 47050 | 47150 | 47000 | 6671 |
| 269 | 20240722 | 142200 | 69840117050 | 47000 | 47000 | 47100 | 46950 | 3680 |
| 270 | 20240722 | 142100 | 69667002100 | 47000 | 47000 | 47050 | 46950 | 2269 |
| 271 | 20240722 | 142000 | 69560373750 | 47000 | 46950 | 47000 | 46900 | 2396 |
| 272 | 20240722 | 141900 | 69447801000 | 46900 | 46950 | 47000 | 46900 | 2577 |
| 273 | 20240722 | 141800 | 69326811300 | 46950 | 47000 | 47050 | 46900 | 2721 |
| 274 | 20240722 | 141700 | 69198993900 | 47000 | 47000 | 47100 | 47000 | 2398 |
| 275 | 20240722 | 141600 | 69086152000 | 47000 | 46950 | 47050 | 46850 | 6672 |
| 276 | 20240722 | 141500 | 68772634250 | 46900 | 46850 | 46950 | 46800 | 2414 |
| 277 | 20240722 | 141400 | 68659483200 | 46850 | 46800 | 46900 | 46800 | 1217 |
| 278 | 20240722 | 141300 | 68602475300 | 46750 | 46900 | 46900 | 46750 | 4680 |
| 279 | 20240722 | 141200 | 68383205650 | 46850 | 46800 | 46950 | 46800 | 1873 |
| 280 | 20240722 | 141100 | 68295374400 | 46800 | 46850 | 46900 | 46800 | 1660 |
| 281 | 20240722 | 141000 | 68217602400 | 46850 | 46850 | 46900 | 46800 | 1783 |
| 282 | 20240722 | 140900 | 68134054300 | 46850 | 46850 | 46900 | 46850 | 1029 |
| 283 | 20240722 | 140800 | 68085821300 | 46850 | 46900 | 46900 | 46850 | 1642 |
| 284 | 20240722 | 140700 | 68008844500 | 46850 | 46850 | 46900 | 46800 | 1604 |
| 285 | 20240722 | 140600 | 67933687600 | 46800 | 46850 | 46850 | 46800 | 1049 |
| 286 | 20240722 | 140500 | 67884569000 | 46800 | 46800 | 46850 | 46750 | 1348 |
| 287 | 20240722 | 140400 | 67821485500 | 46800 | 46800 | 46900 | 46800 | 1495 |
| 288 | 20240722 | 140300 | 67751485750 | 46800 | 46850 | 46900 | 46800 | 2309 |
| 289 | 20240722 | 140200 | 67643351350 | 46850 | 46900 | 47000 | 46850 | 1906 |
| 290 | 20240722 | 140100 | 67554007500 | 47000 | 47000 | 47050 | 46900 | 4116 |
| 291 | 20240722 | 140000 | 67360581250 | 47000 | 47050 | 47100 | 47000 | 2542 |
| 292 | 20240722 | 135900 | 67240962150 | 47050 | 47000 | 47100 | 47000 | 1979 |
| 293 | 20240722 | 135800 | 67147870950 | 47000 | 47050 | 47100 | 47000 | 2215 |
| 294 | 20240722 | 135700 | 67043685100 | 47100 | 47000 | 47150 | 47000 | 2507 |
| 295 | 20240722 | 135600 | 66925684550 | 47000 | 47100 | 47150 | 47000 | 8417 |
| 296 | 20240722 | 135500 | 66529508250 | 47100 | 47050 | 47150 | 47000 | 4371 |
| 297 | 20240722 | 135400 | 66323654400 | 47000 | 46900 | 47050 | 46900 | 7216 |
| 298 | 20240722 | 135300 | 65984528250 | 46950 | 46950 | 47000 | 46900 | 1867 |
| 299 | 20240722 | 135200 | 65896908150 | 46950 | 47000 | 47000 | 46900 | 3559 |
| 300 | 20240722 | 135100 | 65729797400 | 46950 | 47000 | 47000 | 46950 | 2957 |
| 301 | 20240722 | 135000 | 65590885750 | 46950 | 46950 | 47000 | 46950 | 2032 |
| 302 | 20240722 | 134900 | 65495451550 | 46950 | 46850 | 47000 | 46800 | 4766 |
| 303 | 20240722 | 134800 | 65271974500 | 46800 | 46850 | 46900 | 46800 | 1984 |
| 304 | 20240722 | 134700 | 65179061300 | 46850 | 46850 | 46900 | 46800 | 3277 |
| 305 | 20240722 | 134600 | 65025518250 | 46900 | 46900 | 46900 | 46850 | 1720 |
| 306 | 20240722 | 134500 | 64944889350 | 46900 | 46900 | 46900 | 46850 | 2464 |
| 307 | 20240722 | 134400 | 64829397000 | 46850 | 46850 | 46900 | 46850 | 1561 |
| 308 | 20240722 | 134300 | 64756235150 | 46900 | 46850 | 46900 | 46800 | 1607 |
| 309 | 20240722 | 134200 | 64680960150 | 46850 | 46850 | 46900 | 46800 | 2949 |
| 310 | 20240722 | 134100 | 64542835300 | 46850 | 46800 | 46900 | 46750 | 1671 |
| 311 | 20240722 | 134000 | 64464599600 | 46850 | 46750 | 46850 | 46750 | 1294 |
| 312 | 20240722 | 133900 | 64404054950 | 46750 | 46700 | 46850 | 46700 | 2781 |
| 313 | 20240722 | 133800 | 64273967450 | 46750 | 46800 | 46850 | 46700 | 4716 |
| 314 | 20240722 | 133700 | 64053334750 | 46800 | 47000 | 47000 | 46800 | 5856 |
| 315 | 20240722 | 133600 | 63778461750 | 47000 | 46900 | 47000 | 46900 | 3259 |
| 316 | 20240722 | 133500 | 63625365000 | 46950 | 46850 | 47000 | 46800 | 5854 |
| 317 | 20240722 | 133400 | 63350805300 | 46850 | 46850 | 46900 | 46800 | 3678 |
| 318 | 20240722 | 133300 | 63178440600 | 46850 | 46900 | 46900 | 46850 | 5112 |
| 319 | 20240722 | 133200 | 62938887100 | 46850 | 46800 | 46950 | 46800 | 12661 |
| 320 | 20240722 | 133100 | 62345019300 | 46800 | 46700 | 46850 | 46700 | 5669 |
| 321 | 20240722 | 133000 | 62079936100 | 46700 | 46650 | 46700 | 46600 | 7145 |
| 322 | 20240722 | 132900 | 61746521500 | 46600 | 46650 | 46650 | 46550 | 2787 |
| 323 | 20240722 | 132800 | 61616624450 | 46600 | 46650 | 46650 | 46600 | 2034 |
| 324 | 20240722 | 132700 | 61521809650 | 46550 | 46450 | 46650 | 46450 | 4141 |
| 325 | 20240722 | 132600 | 61328930850 | 46450 | 46550 | 46550 | 46450 | 1575 |
| 326 | 20240722 | 132500 | 61255675000 | 46550 | 46550 | 46550 | 46500 | 1451 |
| 327 | 20240722 | 132400 | 61188151650 | 46550 | 46500 | 46600 | 46500 | 2108 |
| 328 | 20240722 | 132300 | 61090023250 | 46500 | 46600 | 46600 | 46500 | 1960 |
| 329 | 20240722 | 132200 | 60998813100 | 46550 | 46500 | 46600 | 46500 | 1271 |
| 330 | 20240722 | 132100 | 60939656800 | 46550 | 46450 | 46600 | 46450 | 4010 |
| 331 | 20240722 | 132000 | 60752978700 | 46500 | 46450 | 46500 | 46400 | 2802 |
| 332 | 20240722 | 131900 | 60622828950 | 46400 | 46400 | 46500 | 46400 | 1271 |
| 333 | 20240722 | 131800 | 60563803800 | 46400 | 46400 | 46450 | 46350 | 1336 |
| 334 | 20240722 | 131700 | 60501768900 | 46400 | 46500 | 46500 | 46400 | 1866 |
| 335 | 20240722 | 131600 | 60415129900 | 46450 | 46400 | 46500 | 46350 | 921 |
| 336 | 20240722 | 131500 | 60372368650 | 46400 | 46450 | 46500 | 46350 | 1108 |
| 337 | 20240722 | 131400 | 60320922050 | 46450 | 46350 | 46450 | 46300 | 1691 |
| 338 | 20240722 | 131300 | 60242504250 | 46350 | 46350 | 46450 | 46300 | 1513 |
| 339 | 20240722 | 131200 | 60172355400 | 46350 | 46350 | 46400 | 46350 | 1183 |
| 340 | 20240722 | 131100 | 60117487150 | 46350 | 46400 | 46450 | 46350 | 1000 |
| 341 | 20240722 | 131000 | 60071084700 | 46400 | 46400 | 46500 | 46400 | 3907 |
| 342 | 20240722 | 130900 | 59889649750 | 46350 | 46250 | 46500 | 46250 | 3197 |
| 343 | 20240722 | 130800 | 59741478600 | 46250 | 46350 | 46400 | 46200 | 6886 |
| 344 | 20240722 | 130700 | 59422729100 | 46400 | 46450 | 46450 | 46350 | 1801 |
| 345 | 20240722 | 130600 | 59339129350 | 46450 | 46450 | 46500 | 46450 | 3888 |
| 346 | 20240722 | 130500 | 59158485050 | 46450 | 46450 | 46500 | 46450 | 1225 |
| 347 | 20240722 | 130400 | 59101563100 | 46450 | 46450 | 46500 | 46350 | 1698 |
| 348 | 20240722 | 130300 | 59022738000 | 46500 | 46500 | 46550 | 46400 | 1164 |
| 349 | 20240722 | 130200 | 58968664450 | 46450 | 46450 | 46500 | 46400 | 3854 |
| 350 | 20240722 | 130100 | 58789701150 | 46450 | 46450 | 46550 | 46450 | 2638 |
| 351 | 20240722 | 130000 | 58667066050 | 46500 | 46550 | 46550 | 46450 | 6113 |
| 352 | 20240722 | 125900 | 58382791650 | 46500 | 46350 | 46600 | 46350 | 8715 |
| 353 | 20240722 | 125800 | 57977833500 | 46350 | 46300 | 46400 | 46250 | 3234 |
| 354 | 20240722 | 125700 | 57828001300 | 46350 | 46200 | 46350 | 46200 | 4267 |
| 355 | 20240722 | 125600 | 57630480950 | 46200 | 46200 | 46250 | 46150 | 1883 |
| 356 | 20240722 | 125500 | 57543418500 | 46200 | 46250 | 46250 | 46200 | 1635 |
| 357 | 20240722 | 125400 | 57467865400 | 46200 | 46150 | 46300 | 46150 | 8252 |
| 358 | 20240722 | 125300 | 57086300750 | 46150 | 45950 | 46200 | 45900 | 3235 |
| 359 | 20240722 | 125200 | 56937248800 | 45900 | 45950 | 46000 | 45850 | 1998 |
| 360 | 20240722 | 125100 | 56845527950 | 45950 | 46000 | 46050 | 45900 | 1150 |
| 361 | 20240722 | 125000 | 56792660200 | 46000 | 45900 | 46050 | 45900 | 953 |
| 362 | 20240722 | 124900 | 56748836500 | 45900 | 45950 | 46050 | 45900 | 2089 |
| 363 | 20240722 | 124800 | 56652817400 | 45950 | 46000 | 46000 | 45950 | 1637 |
| 364 | 20240722 | 124700 | 56577566750 | 45950 | 45850 | 46000 | 45800 | 1733 |
| 365 | 20240722 | 124600 | 56498005400 | 45850 | 45900 | 45900 | 45800 | 1549 |
| 366 | 20240722 | 124500 | 56426985250 | 45850 | 45850 | 45900 | 45850 | 1358 |
| 367 | 20240722 | 124400 | 56364716000 | 45850 | 45850 | 45900 | 45800 | 4291 |
| 368 | 20240722 | 124300 | 56167986850 | 45850 | 45950 | 45950 | 45850 | 3490 |
| 369 | 20240722 | 124200 | 56007903150 | 45900 | 45900 | 45950 | 45850 | 3324 |
| 370 | 20240722 | 124100 | 55855321750 | 45900 | 45950 | 46000 | 45900 | 2158 |
| 371 | 20240722 | 124000 | 55756182800 | 45950 | 45950 | 46000 | 45900 | 1012 |
| 372 | 20240722 | 123900 | 55709701100 | 45900 | 46000 | 46000 | 45900 | 2801 |
| 373 | 20240722 | 123800 | 55581033800 | 45950 | 46000 | 46050 | 45950 | 1975 |
| 374 | 20240722 | 123700 | 55490183350 | 46000 | 46000 | 46050 | 46000 | 513 |
| 375 | 20240722 | 123600 | 55466582000 | 46000 | 46000 | 46050 | 46000 | 1269 |
| 376 | 20240722 | 123500 | 55408201350 | 46000 | 46050 | 46050 | 45950 | 1451 |
| 377 | 20240722 | 123400 | 55341445600 | 46000 | 46050 | 46050 | 46000 | 3423 |
| 378 | 20240722 | 123300 | 55183918700 | 46050 | 46100 | 46150 | 46000 | 1174 |
| 379 | 20240722 | 123200 | 55129850350 | 46050 | 46100 | 46200 | 46050 | 2128 |
| 380 | 20240722 | 123100 | 55031724500 | 46100 | 46100 | 46200 | 46100 | 1498 |
| 381 | 20240722 | 123000 | 54962619100 | 46100 | 46050 | 46200 | 46050 | 1907 |
| 382 | 20240722 | 122900 | 54874698100 | 46050 | 46050 | 46100 | 46050 | 1547 |
| 383 | 20240722 | 122800 | 54803438350 | 46050 | 46050 | 46150 | 46050 | 805 |
| 384 | 20240722 | 122700 | 54766360250 | 46050 | 46200 | 46200 | 46050 | 2999 |
| 385 | 20240722 | 122600 | 54628015450 | 46150 | 45900 | 46200 | 45900 | 4749 |
| 386 | 20240722 | 122500 | 54409173550 | 45900 | 45900 | 46050 | 45900 | 1631 |
| 387 | 20240722 | 122400 | 54334229950 | 45900 | 45950 | 46000 | 45900 | 1138 |
| 388 | 20240722 | 122300 | 54281939900 | 45950 | 45850 | 46000 | 45850 | 1668 |
| 389 | 20240722 | 122200 | 54205354650 | 45900 | 45900 | 45950 | 45850 | 1124 |
| 390 | 20240722 | 122100 | 54153797600 | 45850 | 45850 | 45950 | 45850 | 6691 |
| 391 | 20240722 | 122000 | 53846923900 | 45850 | 45850 | 45900 | 45800 | 1976 |
| 392 | 20240722 | 121900 | 53756333250 | 45900 | 45900 | 45950 | 45850 | 4100 |
| 393 | 20240722 | 121800 | 53568265150 | 45900 | 45850 | 45950 | 45850 | 768 |
| 394 | 20240722 | 121700 | 53533025900 | 45850 | 45900 | 45950 | 45850 | 5047 |
| 395 | 20240722 | 121600 | 53301561450 | 45950 | 45900 | 45950 | 45850 | 979 |
| 396 | 20240722 | 121500 | 53256639700 | 45900 | 45900 | 45950 | 45850 | 1594 |
| 397 | 20240722 | 121400 | 53183499750 | 45900 | 45950 | 45950 | 45900 | 1837 |
| 398 | 20240722 | 121300 | 53099176550 | 45950 | 45900 | 45950 | 45900 | 1074 |
| 399 | 20240722 | 121200 | 53049850400 | 45900 | 45900 | 45950 | 45900 | 1923 |
| 400 | 20240722 | 121100 | 52961521350 | 45850 | 45900 | 45950 | 45850 | 2013 |
| 401 | 20240722 | 121000 | 52869161850 | 45900 | 45900 | 45950 | 45850 | 2204 |
| 402 | 20240722 | 120900 | 52767993750 | 45900 | 45950 | 46000 | 45900 | 2969 |
| 403 | 20240722 | 120800 | 52631691200 | 45900 | 45950 | 46000 | 45900 | 1178 |
| 404 | 20240722 | 120700 | 52577576100 | 46000 | 46000 | 46000 | 45900 | 1584 |
| 405 | 20240722 | 120600 | 52504793400 | 46000 | 46000 | 46050 | 45950 | 1132 |
| 406 | 20240722 | 120500 | 52452745750 | 45950 | 45950 | 46050 | 45950 | 2281 |
| 407 | 20240722 | 120400 | 52347843950 | 45950 | 45950 | 46000 | 45850 | 3605 |
| 408 | 20240722 | 120300 | 52182259400 | 45850 | 45900 | 45950 | 45850 | 3866 |
| 409 | 20240722 | 120200 | 52004814200 | 45900 | 45900 | 45950 | 45900 | 2359 |
| 410 | 20240722 | 120100 | 51896517950 | 45900 | 45950 | 46000 | 45900 | 4514 |
| 411 | 20240722 | 120000 | 51689266700 | 45950 | 46000 | 46050 | 45950 | 20149 |
| 412 | 20240722 | 115900 | 50762714800 | 46000 | 46150 | 46150 | 46000 | 3717 |
| 413 | 20240722 | 115800 | 50591501450 | 46100 | 46050 | 46150 | 46050 | 763 |
| 414 | 20240722 | 115700 | 50556348450 | 46050 | 46100 | 46150 | 46050 | 4532 |
| 415 | 20240722 | 115600 | 50347600250 | 46100 | 46100 | 46150 | 46050 | 1801 |
| 416 | 20240722 | 115500 | 50264608800 | 46150 | 46100 | 46150 | 46100 | 1014 |
| 417 | 20240722 | 115400 | 50217858100 | 46100 | 46100 | 46150 | 46100 | 631 |
| 418 | 20240722 | 115300 | 50188764150 | 46100 | 46150 | 46150 | 46050 | 1798 |
| 419 | 20240722 | 115200 | 50105927300 | 46100 | 46050 | 46150 | 46050 | 1097 |
| 420 | 20240722 | 115100 | 50055389300 | 46050 | 46150 | 46150 | 46050 | 3526 |
| 421 | 20240722 | 115000 | 49892869550 | 46100 | 46150 | 46150 | 46100 | 1700 |
| 422 | 20240722 | 114900 | 49814493500 | 46150 | 46150 | 46200 | 46100 | 2129 |
| 423 | 20240722 | 114800 | 49716228750 | 46150 | 46150 | 46200 | 46150 | 1219 |
| 424 | 20240722 | 114700 | 49659969950 | 46150 | 46150 | 46200 | 46100 | 1111 |
| 425 | 20240722 | 114600 | 49608707700 | 46150 | 46250 | 46250 | 46150 | 2802 |
| 426 | 20240722 | 114500 | 49479294200 | 46200 | 46250 | 46250 | 46200 | 824 |
| 427 | 20240722 | 114400 | 49441218350 | 46250 | 46250 | 46300 | 46200 | 972 |
| 428 | 20240722 | 114300 | 49396275400 | 46250 | 46250 | 46300 | 46200 | 1617 |
| 429 | 20240722 | 114200 | 49321482050 | 46250 | 46200 | 46350 | 46200 | 3077 |
| 430 | 20240722 | 114100 | 49179086000 | 46250 | 46200 | 46300 | 46150 | 2400 |
| 431 | 20240722 | 114000 | 49068158000 | 46200 | 46150 | 46200 | 46100 | 1741 |
| 432 | 20240722 | 113900 | 48987859700 | 46100 | 46150 | 46200 | 46100 | 1102 |
| 433 | 20240722 | 113800 | 48937042700 | 46100 | 46150 | 46250 | 46100 | 1870 |
| 434 | 20240722 | 113700 | 48850734600 | 46150 | 46150 | 46200 | 46100 | 2169 |
| 435 | 20240722 | 113600 | 48750679050 | 46150 | 46100 | 46200 | 46100 | 724 |
| 436 | 20240722 | 113500 | 48717264600 | 46150 | 46150 | 46200 | 46100 | 711 |
| 437 | 20240722 | 113400 | 48684463750 | 46150 | 46150 | 46200 | 46100 | 993 |
| 438 | 20240722 | 113300 | 48638653900 | 46200 | 46150 | 46250 | 46050 | 2115 |
| 439 | 20240722 | 113200 | 48541012350 | 46100 | 46150 | 46150 | 46050 | 1455 |
| 440 | 20240722 | 113100 | 48473936150 | 46100 | 46050 | 46150 | 46050 | 1322 |
| 441 | 20240722 | 113000 | 48413003750 | 46050 | 46050 | 46150 | 46050 | 3349 |
| 442 | 20240722 | 112900 | 48258628550 | 46050 | 46100 | 46100 | 46050 | 704 |
| 443 | 20240722 | 112800 | 48226207750 | 46050 | 46100 | 46150 | 46050 | 1876 |
| 444 | 20240722 | 112700 | 48139746750 | 46100 | 46050 | 46150 | 46050 | 3040 |
| 445 | 20240722 | 112600 | 47999683950 | 46100 | 46100 | 46150 | 46050 | 1348 |
| 446 | 20240722 | 112500 | 47937546750 | 46100 | 46150 | 46150 | 46000 | 22801 |
| 447 | 20240722 | 112400 | 46887685800 | 46200 | 46100 | 46200 | 46100 | 2920 |
| 448 | 20240722 | 112300 | 46752946200 | 46150 | 46150 | 46150 | 46100 | 7183 |
| 449 | 20240722 | 112200 | 46421797650 | 46100 | 46150 | 46200 | 46100 | 4049 |
| 450 | 20240722 | 112100 | 46235051050 | 46100 | 46200 | 46200 | 46100 | 2069 |
| 451 | 20240722 | 112000 | 46139522500 | 46150 | 46150 | 46200 | 46150 | 1058 |
| 452 | 20240722 | 111900 | 46090692750 | 46150 | 46150 | 46200 | 46150 | 1183 |
| 453 | 20240722 | 111800 | 46036096050 | 46150 | 46200 | 46250 | 46150 | 1240 |
| 454 | 20240722 | 111700 | 45978814150 | 46150 | 46150 | 46200 | 46150 | 1240 |
| 455 | 20240722 | 111600 | 45921549850 | 46150 | 46150 | 46200 | 46150 | 2094 |
| 456 | 20240722 | 111500 | 45824873750 | 46150 | 46200 | 46200 | 46150 | 1781 |
| 457 | 20240722 | 111400 | 45742668550 | 46200 | 46150 | 46250 | 46150 | 1499 |
| 458 | 20240722 | 111300 | 45673465050 | 46150 | 46200 | 46250 | 46150 | 1059 |
| 459 | 20240722 | 111200 | 45624564900 | 46200 | 46200 | 46250 | 46150 | 1370 |
| 460 | 20240722 | 111100 | 45561297500 | 46250 | 46150 | 46250 | 46150 | 2085 |
| 461 | 20240722 | 111000 | 45464991850 | 46200 | 46250 | 46250 | 46150 | 1027 |
| 462 | 20240722 | 110900 | 45417529750 | 46250 | 46200 | 46300 | 46200 | 1566 |
| 463 | 20240722 | 110800 | 45345155100 | 46200 | 46250 | 46250 | 46200 | 1445 |
| 464 | 20240722 | 110700 | 45278362300 | 46250 | 46200 | 46300 | 46200 | 1158 |
| 465 | 20240722 | 110600 | 45224839400 | 46200 | 46200 | 46250 | 46200 | 1638 |
| 466 | 20240722 | 110500 | 45149154550 | 46250 | 46250 | 46300 | 46200 | 1724 |
| 467 | 20240722 | 110400 | 45069439050 | 46250 | 46200 | 46300 | 46200 | 1883 |
| 468 | 20240722 | 110300 | 44982381850 | 46200 | 46150 | 46250 | 46150 | 3437 |
| 469 | 20240722 | 110200 | 44823685100 | 46150 | 46200 | 46250 | 46150 | 1874 |
| 470 | 20240722 | 110100 | 44737134500 | 46200 | 46200 | 46250 | 46200 | 1007 |
| 471 | 20240722 | 110000 | 44690610700 | 46200 | 46300 | 46300 | 46200 | 2083 |
| 472 | 20240722 | 105900 | 44594328700 | 46250 | 46250 | 46300 | 46200 | 1510 |
| 473 | 20240722 | 105800 | 44524512150 | 46250 | 46150 | 46350 | 46150 | 682 |
| 474 | 20240722 | 105700 | 44492955950 | 46150 | 46150 | 46300 | 46150 | 5008 |
| 475 | 20240722 | 105600 | 44261564750 | 46100 | 46150 | 46200 | 46100 | 1762 |
| 476 | 20240722 | 105500 | 44180231300 | 46150 | 46200 | 46250 | 46150 | 12968 |
| 477 | 20240722 | 105400 | 43581630400 | 46200 | 46200 | 46250 | 46150 | 1092 |
| 478 | 20240722 | 105300 | 43531187100 | 46150 | 46200 | 46250 | 46150 | 2473 |
| 479 | 20240722 | 105200 | 43416984450 | 46250 | 46150 | 46300 | 46100 | 3894 |
| 480 | 20240722 | 105100 | 43236888550 | 46200 | 46250 | 46300 | 46100 | 18671 |
| 481 | 20240722 | 105000 | 42374992000 | 46250 | 46300 | 46300 | 46250 | 2146 |
| 482 | 20240722 | 104900 | 42275731550 | 46300 | 46300 | 46350 | 46250 | 3593 |
| 483 | 20240722 | 104800 | 42109423150 | 46300 | 46350 | 46350 | 46300 | 789 |
| 484 | 20240722 | 104700 | 42072889500 | 46300 | 46300 | 46350 | 46250 | 2686 |
| 485 | 20240722 | 104600 | 41948461150 | 46300 | 46250 | 46350 | 46250 | 1210 |
| 486 | 20240722 | 104500 | 41892441100 | 46250 | 46300 | 46400 | 46200 | 3074 |
| 487 | 20240722 | 104400 | 41750177000 | 46350 | 46350 | 46400 | 46250 | 1814 |
| 488 | 20240722 | 104300 | 41666164500 | 46350 | 46200 | 46350 | 46200 | 3665 |
| 489 | 20240722 | 104200 | 41496667200 | 46200 | 46200 | 46300 | 46200 | 5167 |
| 490 | 20240722 | 104100 | 41257697350 | 46200 | 46250 | 46300 | 46200 | 2756 |
| 491 | 20240722 | 104000 | 41130283100 | 46250 | 46250 | 46300 | 46200 | 1765 |
| 492 | 20240722 | 103900 | 41048653200 | 46250 | 46250 | 46350 | 46250 | 4242 |
| 493 | 20240722 | 103800 | 40852386350 | 46250 | 46300 | 46350 | 46250 | 2643 |
| 494 | 20240722 | 103700 | 40730017400 | 46300 | 46400 | 46400 | 46300 | 2856 |
| 495 | 20240722 | 103600 | 40597662450 | 46400 | 46400 | 46450 | 46400 | 1286 |
| 496 | 20240722 | 103500 | 40537989900 | 46400 | 46300 | 46450 | 46300 | 2026 |
| 497 | 20240722 | 103400 | 40444101950 | 46300 | 46300 | 46350 | 46300 | 1171 |
| 498 | 20240722 | 103300 | 40389869300 | 46300 | 46300 | 46350 | 46300 | 1633 |
| 499 | 20240722 | 103200 | 40314252200 | 46300 | 46300 | 46400 | 46300 | 2753 |
| 500 | 20240722 | 103100 | 40186715050 | 46300 | 46550 | 46600 | 46300 | 5551 |
| 501 | 20240722 | 103000 | 39928883800 | 46550 | 46550 | 46650 | 46550 | 1703 |
| 502 | 20240722 | 102900 | 39849601150 | 46600 | 46400 | 46600 | 46400 | 3722 |
| 503 | 20240722 | 102800 | 39676492550 | 46500 | 46400 | 46500 | 46350 | 2898 |
| 504 | 20240722 | 102700 | 39541871850 | 46400 | 46300 | 46450 | 46300 | 2609 |
| 505 | 20240722 | 102600 | 39420916550 | 46300 | 46400 | 46450 | 46300 | 3728 |
| 506 | 20240722 | 102500 | 39248124600 | 46450 | 46550 | 46600 | 46350 | 1972 |
| 507 | 20240722 | 102400 | 39156498600 | 46550 | 46450 | 46600 | 46400 | 3302 |
| 508 | 20240722 | 102300 | 39002938850 | 46450 | 46350 | 46550 | 46350 | 3794 |
| 509 | 20240722 | 102200 | 38826725050 | 46350 | 46250 | 46400 | 46200 | 3349 |
| 510 | 20240722 | 102100 | 38671680000 | 46250 | 46350 | 46400 | 46250 | 4377 |
| 511 | 20240722 | 102000 | 38469074750 | 46350 | 46250 | 46400 | 46250 | 1831 |
| 512 | 20240722 | 101900 | 38384277900 | 46250 | 46250 | 46350 | 46200 | 2479 |
| 513 | 20240722 | 101800 | 38269604500 | 46250 | 46200 | 46300 | 46200 | 4463 |
| 514 | 20240722 | 101700 | 38063105050 | 46200 | 46150 | 46300 | 46150 | 2932 |
| 515 | 20240722 | 101600 | 37927586100 | 46150 | 46200 | 46250 | 46150 | 3938 |
| 516 | 20240722 | 101500 | 37745744000 | 46200 | 46350 | 46400 | 46150 | 7086 |
| 517 | 20240722 | 101400 | 37418074950 | 46350 | 46350 | 46400 | 46300 | 2303 |
| 518 | 20240722 | 101300 | 37311378600 | 46300 | 46400 | 46400 | 46300 | 5211 |
| 519 | 20240722 | 101200 | 37070003250 | 46400 | 46400 | 46450 | 46350 | 6303 |
| 520 | 20240722 | 101100 | 36777806450 | 46450 | 46400 | 46450 | 46400 | 3476 |
| 521 | 20240722 | 101000 | 36616463400 | 46400 | 46550 | 46600 | 46400 | 8114 |
| 522 | 20240722 | 100900 | 36239287500 | 46550 | 46700 | 46700 | 46550 | 4283 |
| 523 | 20240722 | 100800 | 36039674500 | 46650 | 46800 | 46800 | 46650 | 3510 |
| 524 | 20240722 | 100700 | 35875714600 | 46750 | 46750 | 46850 | 46650 | 8118 |
| 525 | 20240722 | 100600 | 35495967850 | 46700 | 46800 | 46850 | 46700 | 3360 |
| 526 | 20240722 | 100500 | 35338826550 | 46800 | 46750 | 46850 | 46600 | 7768 |
| 527 | 20240722 | 100400 | 34975835750 | 46750 | 46550 | 46800 | 46550 | 8770 |
| 528 | 20240722 | 100300 | 34566297900 | 46600 | 46600 | 46650 | 46500 | 4243 |
| 529 | 20240722 | 100200 | 34368627200 | 46550 | 46500 | 46650 | 46450 | 6138 |
| 530 | 20240722 | 100100 | 34082971600 | 46550 | 46550 | 46650 | 46500 | 8720 |
| 531 | 20240722 | 100000 | 33676658150 | 46550 | 46450 | 46600 | 46400 | 8043 |
| 532 | 20240722 | 095900 | 33302560850 | 46450 | 46450 | 46500 | 46400 | 5386 |
| 533 | 20240722 | 095800 | 33052416450 | 46400 | 46500 | 46500 | 46400 | 4530 |
| 534 | 20240722 | 095700 | 32842055050 | 46450 | 46350 | 46500 | 46300 | 6999 |
| 535 | 20240722 | 095600 | 32517262950 | 46300 | 46350 | 46400 | 46300 | 6194 |
| 536 | 20240722 | 095500 | 32230152500 | 46400 | 46250 | 46400 | 46150 | 15920 |
| 537 | 20240722 | 095400 | 31492824500 | 46250 | 46200 | 46300 | 46150 | 7085 |
| 538 | 20240722 | 095300 | 31165126950 | 46200 | 46200 | 46200 | 46100 | 3809 |
| 539 | 20240722 | 095200 | 30989256250 | 46150 | 46050 | 46250 | 45950 | 4441 |
| 540 | 20240722 | 095100 | 30784314350 | 46000 | 46050 | 46050 | 45950 | 19721 |
| 541 | 20240722 | 095000 | 29877261700 | 46000 | 46050 | 46100 | 46000 | 3233 |
| 542 | 20240722 | 094900 | 29728436000 | 46100 | 46150 | 46200 | 46000 | 14493 |
| 543 | 20240722 | 094800 | 29060821550 | 46200 | 46200 | 46250 | 46150 | 6629 |
| 544 | 20240722 | 094700 | 28754534600 | 46200 | 46250 | 46250 | 46050 | 6995 |
| 545 | 20240722 | 094600 | 28431614500 | 46200 | 46200 | 46250 | 46150 | 2443 |
| 546 | 20240722 | 094500 | 28318736900 | 46150 | 46100 | 46300 | 46050 | 17006 |
| 547 | 20240722 | 094400 | 27534166750 | 46100 | 46100 | 46150 | 46050 | 6327 |
| 548 | 20240722 | 094300 | 27242662100 | 46100 | 46050 | 46150 | 46000 | 19494 |
| 549 | 20240722 | 094200 | 26344908300 | 46050 | 46100 | 46200 | 46050 | 9692 |
| 550 | 20240722 | 094100 | 25898107000 | 46100 | 46200 | 46200 | 46050 | 16600 |
| 551 | 20240722 | 094000 | 25132529850 | 46200 | 46300 | 46350 | 46200 | 10869 |
| 552 | 20240722 | 093900 | 24629917200 | 46300 | 46350 | 46450 | 46250 | 16787 |
| 553 | 20240722 | 093800 | 23851685450 | 46400 | 46350 | 46400 | 46300 | 8839 |
| 554 | 20240722 | 093700 | 23442077350 | 46300 | 46650 | 46650 | 46300 | 8667 |
| 555 | 20240722 | 093600 | 23039942600 | 46550 | 46500 | 46650 | 46450 | 7552 |
| 556 | 20240722 | 093500 | 22688256750 | 46450 | 46300 | 46500 | 46250 | 29447 |
| 557 | 20240722 | 093400 | 21324534600 | 46300 | 46350 | 46400 | 46250 | 22438 |
| 558 | 20240722 | 093300 | 20284761950 | 46400 | 46500 | 46500 | 46400 | 10968 |
| 559 | 20240722 | 093200 | 19775491250 | 46450 | 46550 | 46600 | 46450 | 12145 |
| 560 | 20240722 | 093100 | 19210504400 | 46500 | 46550 | 46600 | 46500 | 10413 |
| 561 | 20240722 | 093000 | 18726028200 | 46600 | 46600 | 46650 | 46550 | 12156 |
| 562 | 20240722 | 092900 | 18159717050 | 46650 | 46650 | 46750 | 46600 | 5709 |
| 563 | 20240722 | 092800 | 17893358700 | 46650 | 46750 | 46750 | 46650 | 21900 |
| 564 | 20240722 | 092700 | 16870628500 | 46800 | 46900 | 46950 | 46700 | 17673 |
| 565 | 20240722 | 092600 | 16043296850 | 46900 | 46900 | 46950 | 46800 | 9338 |
| 566 | 20240722 | 092500 | 15605743250 | 46900 | 47050 | 47050 | 46850 | 10468 |
| 567 | 20240722 | 092400 | 15114367150 | 47000 | 47100 | 47100 | 47000 | 4621 |
| 568 | 20240722 | 092300 | 14897020600 | 47050 | 47000 | 47100 | 47000 | 11083 |
| 569 | 20240722 | 092200 | 14375930150 | 47050 | 47150 | 47200 | 47000 | 18186 |
| 570 | 20240722 | 092100 | 13519364200 | 47100 | 47150 | 47200 | 47050 | 8763 |
| 571 | 20240722 | 092000 | 13106581700 | 47150 | 47300 | 47300 | 47000 | 43490 |
| 572 | 20240722 | 091900 | 11057289000 | 47300 | 47500 | 47500 | 47300 | 16943 |
| 573 | 20240722 | 091800 | 10254747400 | 47450 | 47450 | 47550 | 47450 | 11719 |
| 574 | 20240722 | 091700 | 9698305350 | 47500 | 47550 | 47600 | 47450 | 14927 |
| 575 | 20240722 | 091600 | 8989112500 | 47500 | 47750 | 47750 | 47500 | 14258 |
| 576 | 20240722 | 091500 | 8310130950 | 47700 | 47850 | 47900 | 47700 | 15224 |
| 577 | 20240722 | 091400 | 7582804350 | 47900 | 47900 | 47950 | 47850 | 7978 |
| 578 | 20240722 | 091300 | 7200671250 | 47900 | 48100 | 48100 | 47900 | 8629 |
| 579 | 20240722 | 091200 | 6786660900 | 48100 | 48100 | 48250 | 48050 | 7651 |
| 580 | 20240722 | 091100 | 6418167800 | 48150 | 48150 | 48200 | 48100 | 4983 |
| 581 | 20240722 | 091000 | 6178346800 | 48150 | 48200 | 48250 | 48150 | 1280 |
| 582 | 20240722 | 090900 | 6116687400 | 48150 | 48250 | 48300 | 48150 | 3780 |
| 583 | 20240722 | 090800 | 5934489250 | 48200 | 48300 | 48350 | 48200 | 4461 |
| 584 | 20240722 | 090700 | 5719303450 | 48300 | 48300 | 48350 | 48250 | 6255 |
| 585 | 20240722 | 090600 | 5417236200 | 48300 | 48000 | 48350 | 47950 | 6708 |
| 586 | 20240722 | 090500 | 5093922850 | 48000 | 47900 | 48100 | 47850 | 6648 |
| 587 | 20240722 | 090400 | 4775166300 | 47850 | 47950 | 48000 | 47750 | 11386 |
| 588 | 20240722 | 090300 | 4230276950 | 47950 | 47950 | 48000 | 47700 | 18713 |
| 589 | 20240722 | 090200 | 3334624100 | 47900 | 47900 | 48150 | 47900 | 11411 |
| 590 | 20240722 | 090100 | 2787070900 | 47950 | 48050 | 48150 | 47850 | 20049 |
| 591 | 20240722 | 090000 | 1824822450 | 48050 | 48600 | 48650 | 48050 | 36645 |