32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 185200 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 11863 |
| 3 | 20240722 | 185100 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 4 | 20240722 | 185000 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 5 | 20240722 | 184900 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 6 | 20240722 | 184800 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 7 | 20240722 | 184700 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 8 | 20240722 | 184600 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 9 | 20240722 | 184500 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 10 | 20240722 | 184400 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 11 | 20240722 | 184300 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 12 | 20240722 | 184200 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 13 | 20240722 | 184100 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 14 | 20240722 | 184000 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 15 | 20240722 | 183900 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 16 | 20240722 | 183800 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 17 | 20240722 | 183700 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 18 | 20240722 | 183600 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 19 | 20240722 | 183500 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 20 | 20240722 | 183400 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 21 | 20240722 | 183300 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 22 | 20240722 | 183200 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 23 | 20240722 | 183100 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 24 | 20240722 | 183000 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 25 | 20240722 | 182900 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 26 | 20240722 | 182800 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 27 | 20240722 | 182700 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 28 | 20240722 | 182600 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 29 | 20240722 | 182500 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 30 | 20240722 | 182400 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 31 | 20240722 | 182300 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 32 | 20240722 | 182200 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 11863 |
| 33 | 20240722 | 182100 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 34 | 20240722 | 182000 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 35 | 20240722 | 181900 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 36 | 20240722 | 181800 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 37 | 20240722 | 181700 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 38 | 20240722 | 181600 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 39 | 20240722 | 181500 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 40 | 20240722 | 181400 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 41 | 20240722 | 181300 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 42 | 20240722 | 181200 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 43 | 20240722 | 181100 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 44 | 20240722 | 181000 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 45 | 20240722 | 180900 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 46 | 20240722 | 180800 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 47 | 20240722 | 180700 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 48 | 20240722 | 180600 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 49 | 20240722 | 180500 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 50 | 20240722 | 180400 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 51 | 20240722 | 180300 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 52 | 20240722 | 180200 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 53 | 20240722 | 180100 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 54 | 20240722 | 180000 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 55 | 20240722 | 175900 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 56 | 20240722 | 175800 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 57 | 20240722 | 175700 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 58 | 20240722 | 175600 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 59 | 20240722 | 175500 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 60 | 20240722 | 175400 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 61 | 20240722 | 175300 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 62 | 20240722 | 175200 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 11863 |
| 63 | 20240722 | 175100 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 64 | 20240722 | 175000 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 65 | 20240722 | 174900 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 66 | 20240722 | 174800 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 67 | 20240722 | 174700 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 68 | 20240722 | 174600 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 69 | 20240722 | 174500 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 70 | 20240722 | 174400 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 71 | 20240722 | 174300 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 72 | 20240722 | 174200 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 73 | 20240722 | 174100 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 74 | 20240722 | 174000 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 75 | 20240722 | 173900 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 76 | 20240722 | 173800 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 77 | 20240722 | 173700 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 78 | 20240722 | 173600 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 79 | 20240722 | 173500 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 80 | 20240722 | 173400 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 81 | 20240722 | 173300 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 82 | 20240722 | 173200 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 83 | 20240722 | 173100 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 84 | 20240722 | 173000 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 85 | 20240722 | 172900 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 86 | 20240722 | 172800 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 87 | 20240722 | 172700 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 88 | 20240722 | 172600 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 89 | 20240722 | 172500 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 90 | 20240722 | 172400 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 91 | 20240722 | 172300 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 92 | 20240722 | 172200 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 11863 |
| 93 | 20240722 | 172100 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 94 | 20240722 | 172000 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 95 | 20240722 | 171900 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 96 | 20240722 | 171800 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 97 | 20240722 | 171700 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 98 | 20240722 | 171600 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 99 | 20240722 | 171500 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 100 | 20240722 | 171400 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 101 | 20240722 | 171300 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 102 | 20240722 | 171200 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 103 | 20240722 | 171100 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 104 | 20240722 | 171000 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 105 | 20240722 | 170900 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 106 | 20240722 | 170800 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 107 | 20240722 | 170700 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 108 | 20240722 | 170600 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 109 | 20240722 | 170500 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 110 | 20240722 | 170400 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 111 | 20240722 | 170300 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 112 | 20240722 | 170200 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 113 | 20240722 | 170100 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 114 | 20240722 | 170000 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 115 | 20240722 | 165900 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 116 | 20240722 | 165800 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 117 | 20240722 | 165700 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 118 | 20240722 | 165600 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 119 | 20240722 | 165500 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 120 | 20240722 | 165400 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 121 | 20240722 | 165300 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 122 | 20240722 | 165200 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 11863 |
| 123 | 20240722 | 165100 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 124 | 20240722 | 165000 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 125 | 20240722 | 164900 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 126 | 20240722 | 164800 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 127 | 20240722 | 164700 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 128 | 20240722 | 164600 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 129 | 20240722 | 164500 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 130 | 20240722 | 164400 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 131 | 20240722 | 164300 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 132 | 20240722 | 164200 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 133 | 20240722 | 164100 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 134 | 20240722 | 164000 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 135 | 20240722 | 163900 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 136 | 20240722 | 163800 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 137 | 20240722 | 163700 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 138 | 20240722 | 163600 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 139 | 20240722 | 163500 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 140 | 20240722 | 163400 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 141 | 20240722 | 163300 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 142 | 20240722 | 163200 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 143 | 20240722 | 163100 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 144 | 20240722 | 163000 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 145 | 20240722 | 162900 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 146 | 20240722 | 162800 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 147 | 20240722 | 162700 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 148 | 20240722 | 162600 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 149 | 20240722 | 162500 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 150 | 20240722 | 162400 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 151 | 20240722 | 162300 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 152 | 20240722 | 162200 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 11863 |
| 153 | 20240722 | 162100 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 154 | 20240722 | 162000 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 155 | 20240722 | 161900 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 156 | 20240722 | 161800 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 157 | 20240722 | 161700 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 158 | 20240722 | 161600 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 159 | 20240722 | 161500 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 160 | 20240722 | 161400 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 161 | 20240722 | 161300 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 162 | 20240722 | 161200 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 163 | 20240722 | 161100 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 164 | 20240722 | 161000 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 165 | 20240722 | 160900 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 166 | 20240722 | 160800 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 167 | 20240722 | 160700 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 168 | 20240722 | 160600 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 169 | 20240722 | 160500 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 170 | 20240722 | 160400 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 171 | 20240722 | 160300 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 172 | 20240722 | 160200 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 173 | 20240722 | 160100 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 174 | 20240722 | 160000 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 175 | 20240722 | 155900 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 176 | 20240722 | 155800 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 177 | 20240722 | 155700 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 178 | 20240722 | 155600 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 179 | 20240722 | 155500 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 180 | 20240722 | 155400 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 181 | 20240722 | 155300 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 182 | 20240722 | 155200 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 11863 |
| 183 | 20240722 | 155100 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 184 | 20240722 | 155000 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 185 | 20240722 | 154900 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 186 | 20240722 | 154800 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 187 | 20240722 | 154700 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 188 | 20240722 | 154600 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 189 | 20240722 | 154500 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 190 | 20240722 | 154400 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 191 | 20240722 | 154300 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 192 | 20240722 | 154200 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 193 | 20240722 | 154100 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 194 | 20240722 | 154000 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 195 | 20240722 | 153900 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 196 | 20240722 | 153800 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 197 | 20240722 | 153700 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 198 | 20240722 | 153600 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 199 | 20240722 | 153500 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 200 | 20240722 | 153400 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 201 | 20240722 | 153300 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 202 | 20240722 | 153200 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 203 | 20240722 | 153100 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 0 |
| 204 | 20240722 | 153000 | 28115693550 | 36900 | 36900 | 36900 | 36900 | 11863 |
| 205 | 20240722 | 152900 | 27677948850 | 37000 | 37000 | 37000 | 37000 | 0 |
| 206 | 20240722 | 152800 | 27677948850 | 37000 | 37000 | 37000 | 37000 | 0 |
| 207 | 20240722 | 152700 | 27677948850 | 37000 | 37000 | 37000 | 37000 | 0 |
| 208 | 20240722 | 152600 | 27677948850 | 37000 | 37000 | 37000 | 37000 | 0 |
| 209 | 20240722 | 152500 | 27677948850 | 37000 | 37000 | 37000 | 37000 | 0 |
| 210 | 20240722 | 152400 | 27677948850 | 37000 | 37000 | 37000 | 37000 | 0 |
| 211 | 20240722 | 152300 | 27677948850 | 37000 | 37000 | 37000 | 37000 | 0 |
| 212 | 20240722 | 152200 | 27677948850 | 37000 | 37000 | 37000 | 37000 | 0 |
| 213 | 20240722 | 152100 | 27677948850 | 37000 | 37000 | 37000 | 37000 | 0 |
| 214 | 20240722 | 152000 | 27677948850 | 37000 | 37000 | 37000 | 37000 | 0 |
| 215 | 20240722 | 151900 | 27677948850 | 37000 | 36950 | 37000 | 36900 | 952 |
| 216 | 20240722 | 151800 | 27642755300 | 37000 | 36900 | 37100 | 36900 | 1542 |
| 217 | 20240722 | 151700 | 27585762350 | 36900 | 36900 | 37050 | 36900 | 173 |
| 218 | 20240722 | 151600 | 27579372600 | 36900 | 36900 | 37100 | 36900 | 775 |
| 219 | 20240722 | 151500 | 27550736350 | 36950 | 36950 | 37100 | 36950 | 1776 |
| 220 | 20240722 | 151400 | 27485063350 | 36950 | 36900 | 37000 | 36900 | 719 |
| 221 | 20240722 | 151300 | 27458500650 | 36900 | 36900 | 36950 | 36900 | 925 |
| 222 | 20240722 | 151200 | 27424366400 | 36900 | 36950 | 36950 | 36900 | 439 |
| 223 | 20240722 | 151100 | 27408158950 | 36900 | 36950 | 36950 | 36900 | 1452 |
| 224 | 20240722 | 151000 | 27354512550 | 36950 | 36900 | 37000 | 36900 | 357 |
| 225 | 20240722 | 150900 | 27341321400 | 36900 | 36950 | 37000 | 36900 | 1325 |
| 226 | 20240722 | 150800 | 27292365550 | 36950 | 37000 | 37000 | 36950 | 753 |
| 227 | 20240722 | 150700 | 27264541750 | 37000 | 37000 | 37000 | 36950 | 431 |
| 228 | 20240722 | 150600 | 27248606000 | 37000 | 36900 | 37100 | 36900 | 1229 |
| 229 | 20240722 | 150500 | 27203202950 | 36900 | 36950 | 36950 | 36900 | 767 |
| 230 | 20240722 | 150400 | 27174894350 | 36850 | 36950 | 36950 | 36850 | 4785 |
| 231 | 20240722 | 150300 | 26998285450 | 36950 | 37000 | 37000 | 36950 | 1346 |
| 232 | 20240722 | 150200 | 26948505600 | 37000 | 37050 | 37100 | 37000 | 1624 |
| 233 | 20240722 | 150100 | 26888374800 | 37050 | 37150 | 37150 | 37050 | 2351 |
| 234 | 20240722 | 150000 | 26801145800 | 37200 | 37200 | 37300 | 37150 | 592 |
| 235 | 20240722 | 145900 | 26779111850 | 37200 | 37250 | 37250 | 37150 | 1353 |
| 236 | 20240722 | 145800 | 26728764350 | 37250 | 37300 | 37300 | 37200 | 513 |
| 237 | 20240722 | 145700 | 26709655600 | 37200 | 37250 | 37300 | 37200 | 245 |
| 238 | 20240722 | 145600 | 26700529450 | 37200 | 37300 | 37300 | 37200 | 679 |
| 239 | 20240722 | 145500 | 26675228350 | 37250 | 37250 | 37300 | 37200 | 345 |
| 240 | 20240722 | 145400 | 26662369450 | 37200 | 37200 | 37250 | 37200 | 342 |
| 241 | 20240722 | 145300 | 26649636450 | 37200 | 37250 | 37300 | 37200 | 534 |
| 242 | 20240722 | 145200 | 26629741450 | 37250 | 37250 | 37300 | 37250 | 714 |
| 243 | 20240722 | 145100 | 26603139900 | 37300 | 37300 | 37300 | 37250 | 951 |
| 244 | 20240722 | 145000 | 26567682400 | 37300 | 37300 | 37350 | 37250 | 775 |
| 245 | 20240722 | 144900 | 26538777550 | 37250 | 37250 | 37300 | 37200 | 328 |
| 246 | 20240722 | 144800 | 26526555550 | 37250 | 37250 | 37300 | 37250 | 820 |
| 247 | 20240722 | 144700 | 26495996300 | 37250 | 37300 | 37300 | 37250 | 529 |
| 248 | 20240722 | 144600 | 26476271650 | 37250 | 37300 | 37300 | 37250 | 436 |
| 249 | 20240722 | 144500 | 26460020900 | 37300 | 37300 | 37300 | 37250 | 1116 |
| 250 | 20240722 | 144400 | 26418444400 | 37300 | 37300 | 37350 | 37150 | 6484 |
| 251 | 20240722 | 144300 | 26177289250 | 37350 | 37350 | 37400 | 37300 | 1805 |
| 252 | 20240722 | 144200 | 26109922800 | 37300 | 37300 | 37350 | 37300 | 636 |
| 253 | 20240722 | 144100 | 26086181150 | 37300 | 37300 | 37350 | 37300 | 237 |
| 254 | 20240722 | 144000 | 26077338150 | 37300 | 37350 | 37350 | 37300 | 242 |
| 255 | 20240722 | 143900 | 26068305500 | 37350 | 37300 | 37350 | 37300 | 490 |
| 256 | 20240722 | 143800 | 26050015550 | 37300 | 37350 | 37400 | 37250 | 270 |
| 257 | 20240722 | 143700 | 26039941600 | 37300 | 37300 | 37350 | 37300 | 521 |
| 258 | 20240722 | 143600 | 26020490900 | 37300 | 37300 | 37350 | 37300 | 1227 |
| 259 | 20240722 | 143500 | 25974691850 | 37300 | 37350 | 37400 | 37300 | 194 |
| 260 | 20240722 | 143400 | 25967446550 | 37350 | 37350 | 37400 | 37300 | 1008 |
| 261 | 20240722 | 143300 | 25929793400 | 37300 | 37300 | 37350 | 37250 | 349 |
| 262 | 20240722 | 143200 | 25916775450 | 37250 | 37250 | 37300 | 37250 | 581 |
| 263 | 20240722 | 143100 | 25895126450 | 37250 | 37250 | 37350 | 37200 | 389 |
| 264 | 20240722 | 143000 | 25880623500 | 37250 | 37250 | 37350 | 37200 | 1824 |
| 265 | 20240722 | 142900 | 25812641300 | 37300 | 37300 | 37300 | 37250 | 522 |
| 266 | 20240722 | 142800 | 25793176900 | 37250 | 37300 | 37300 | 37250 | 1297 |
| 267 | 20240722 | 142700 | 25744802550 | 37250 | 37200 | 37300 | 37200 | 1030 |
| 268 | 20240722 | 142600 | 25706429550 | 37200 | 37200 | 37250 | 37200 | 617 |
| 269 | 20240722 | 142500 | 25683472600 | 37200 | 37200 | 37250 | 37150 | 416 |
| 270 | 20240722 | 142400 | 25667993550 | 37200 | 37150 | 37200 | 37100 | 896 |
| 271 | 20240722 | 142300 | 25634711650 | 37150 | 37150 | 37200 | 37150 | 311 |
| 272 | 20240722 | 142200 | 25623152400 | 37200 | 37150 | 37200 | 37150 | 310 |
| 273 | 20240722 | 142100 | 25611631500 | 37150 | 37150 | 37200 | 37150 | 669 |
| 274 | 20240722 | 142000 | 25586760600 | 37150 | 37300 | 37350 | 37150 | 4505 |
| 275 | 20240722 | 141900 | 25419015900 | 37200 | 37200 | 37300 | 37150 | 1617 |
| 276 | 20240722 | 141800 | 25358840750 | 37200 | 37200 | 37200 | 37150 | 567 |
| 277 | 20240722 | 141700 | 25337752200 | 37250 | 37250 | 37300 | 37200 | 263 |
| 278 | 20240722 | 141600 | 25327956750 | 37250 | 37300 | 37300 | 37200 | 1010 |
| 279 | 20240722 | 141500 | 25290372550 | 37300 | 37200 | 37300 | 37200 | 368 |
| 280 | 20240722 | 141400 | 25276656050 | 37200 | 37250 | 37300 | 37200 | 2657 |
| 281 | 20240722 | 141300 | 25177808400 | 37250 | 37300 | 37300 | 37250 | 1203 |
| 282 | 20240722 | 141200 | 25132985700 | 37250 | 37300 | 37350 | 37250 | 356 |
| 283 | 20240722 | 141100 | 25119702250 | 37300 | 37350 | 37350 | 37300 | 104 |
| 284 | 20240722 | 141000 | 25115819600 | 37350 | 37300 | 37350 | 37250 | 289 |
| 285 | 20240722 | 140900 | 25105029300 | 37300 | 37300 | 37350 | 37250 | 760 |
| 286 | 20240722 | 140800 | 25076675800 | 37250 | 37250 | 37300 | 37250 | 243 |
| 287 | 20240722 | 140700 | 25067614750 | 37300 | 37300 | 37300 | 37250 | 544 |
| 288 | 20240722 | 140600 | 25047325900 | 37300 | 37250 | 37300 | 37250 | 799 |
| 289 | 20240722 | 140500 | 25017546550 | 37250 | 37250 | 37300 | 37250 | 349 |
| 290 | 20240722 | 140400 | 25004543600 | 37300 | 37350 | 37350 | 37250 | 666 |
| 291 | 20240722 | 140300 | 24979712350 | 37300 | 37300 | 37350 | 37250 | 346 |
| 292 | 20240722 | 140200 | 24966804050 | 37250 | 37350 | 37350 | 37250 | 900 |
| 293 | 20240722 | 140100 | 24933227050 | 37350 | 37300 | 37350 | 37300 | 116 |
| 294 | 20240722 | 140000 | 24928895200 | 37350 | 37350 | 37400 | 37300 | 1167 |
| 295 | 20240722 | 135900 | 24885334100 | 37350 | 37350 | 37400 | 37350 | 433 |
| 296 | 20240722 | 135800 | 24869154250 | 37350 | 37350 | 37350 | 37300 | 583 |
| 297 | 20240722 | 135700 | 24847379700 | 37350 | 37450 | 37450 | 37300 | 3267 |
| 298 | 20240722 | 135600 | 24725233100 | 37450 | 37400 | 37450 | 37400 | 280 |
| 299 | 20240722 | 135500 | 24714749600 | 37450 | 37400 | 37450 | 37400 | 483 |
| 300 | 20240722 | 135400 | 24696670650 | 37450 | 37400 | 37450 | 37400 | 561 |
| 301 | 20240722 | 135300 | 24675684300 | 37400 | 37400 | 37450 | 37350 | 443 |
| 302 | 20240722 | 135200 | 24659115150 | 37400 | 37400 | 37400 | 37350 | 293 |
| 303 | 20240722 | 135100 | 24648159850 | 37400 | 37350 | 37400 | 37350 | 426 |
| 304 | 20240722 | 135000 | 24632229100 | 37350 | 37350 | 37400 | 37300 | 832 |
| 305 | 20240722 | 134900 | 24601150050 | 37350 | 37350 | 37400 | 37350 | 690 |
| 306 | 20240722 | 134800 | 24575372800 | 37400 | 37400 | 37400 | 37350 | 210 |
| 307 | 20240722 | 134700 | 24567522000 | 37350 | 37400 | 37400 | 37350 | 341 |
| 308 | 20240722 | 134600 | 24554780400 | 37400 | 37350 | 37400 | 37300 | 1458 |
| 309 | 20240722 | 134500 | 24500323200 | 37300 | 37300 | 37350 | 37250 | 1319 |
| 310 | 20240722 | 134400 | 24451133500 | 37300 | 37250 | 37300 | 37200 | 1768 |
| 311 | 20240722 | 134300 | 24385261250 | 37250 | 37250 | 37300 | 37200 | 448 |
| 312 | 20240722 | 134200 | 24368583600 | 37200 | 37200 | 37300 | 37200 | 330 |
| 313 | 20240722 | 134100 | 24356291500 | 37250 | 37200 | 37300 | 37200 | 451 |
| 314 | 20240722 | 134000 | 24339494800 | 37250 | 37250 | 37250 | 37200 | 141 |
| 315 | 20240722 | 133900 | 24334243350 | 37250 | 37250 | 37350 | 37200 | 313 |
| 316 | 20240722 | 133800 | 24322576200 | 37250 | 37200 | 37250 | 37200 | 127 |
| 317 | 20240722 | 133700 | 24317847650 | 37200 | 37150 | 37250 | 37150 | 994 |
| 318 | 20240722 | 133600 | 24280868450 | 37200 | 37150 | 37200 | 37100 | 239 |
| 319 | 20240722 | 133500 | 24271988150 | 37150 | 37200 | 37250 | 37100 | 3396 |
| 320 | 20240722 | 133400 | 24145693900 | 37200 | 37250 | 37250 | 37200 | 813 |
| 321 | 20240722 | 133300 | 24115414700 | 37250 | 37250 | 37300 | 37250 | 578 |
| 322 | 20240722 | 133200 | 24093870750 | 37250 | 37250 | 37300 | 37200 | 392 |
| 323 | 20240722 | 133100 | 24079263500 | 37250 | 37200 | 37250 | 37200 | 148 |
| 324 | 20240722 | 133000 | 24073752400 | 37200 | 37200 | 37250 | 37200 | 151 |
| 325 | 20240722 | 132900 | 24068130650 | 37250 | 37250 | 37250 | 37200 | 389 |
| 326 | 20240722 | 132800 | 24053644450 | 37200 | 37200 | 37250 | 37200 | 432 |
| 327 | 20240722 | 132700 | 24037570450 | 37200 | 37150 | 37250 | 37150 | 75 |
| 328 | 20240722 | 132600 | 24034782350 | 37250 | 37200 | 37250 | 37150 | 555 |
| 329 | 20240722 | 132500 | 24014135600 | 37200 | 37250 | 37250 | 37150 | 159 |
| 330 | 20240722 | 132400 | 24008221350 | 37150 | 37250 | 37250 | 37150 | 187 |
| 331 | 20240722 | 132300 | 24001264400 | 37250 | 37150 | 37250 | 37150 | 963 |
| 332 | 20240722 | 132200 | 23965435100 | 37200 | 37200 | 37200 | 37150 | 735 |
| 333 | 20240722 | 132100 | 23938123800 | 37200 | 37150 | 37200 | 37100 | 597 |
| 334 | 20240722 | 132000 | 23915931900 | 37150 | 37150 | 37150 | 37100 | 215 |
| 335 | 20240722 | 131900 | 23907947350 | 37100 | 37100 | 37150 | 37100 | 163 |
| 336 | 20240722 | 131800 | 23901893950 | 37150 | 37100 | 37150 | 37100 | 278 |
| 337 | 20240722 | 131700 | 23891576150 | 37200 | 37050 | 37250 | 37050 | 1685 |
| 338 | 20240722 | 131600 | 23828912550 | 37200 | 37150 | 37250 | 37050 | 548 |
| 339 | 20240722 | 131500 | 23808520900 | 37250 | 37050 | 37250 | 37050 | 2267 |
| 340 | 20240722 | 131400 | 23724311850 | 37000 | 37000 | 37050 | 36950 | 224 |
| 341 | 20240722 | 131300 | 23716020650 | 36950 | 36950 | 37000 | 36950 | 133 |
| 342 | 20240722 | 131200 | 23711102800 | 36950 | 36900 | 37000 | 36900 | 293 |
| 343 | 20240722 | 131100 | 23700268850 | 36900 | 36950 | 37000 | 36900 | 2279 |
| 344 | 20240722 | 131000 | 23616090850 | 36950 | 36900 | 36950 | 36900 | 2362 |
| 345 | 20240722 | 130900 | 23528930500 | 36900 | 37150 | 37200 | 36900 | 14033 |
| 346 | 20240722 | 130800 | 23009387400 | 37150 | 37100 | 37150 | 37050 | 1688 |
| 347 | 20240722 | 130700 | 22946733550 | 37050 | 37100 | 37100 | 37050 | 232 |
| 348 | 20240722 | 130600 | 22938128100 | 37050 | 37100 | 37150 | 37050 | 749 |
| 349 | 20240722 | 130500 | 22910338050 | 37100 | 37150 | 37150 | 37100 | 1018 |
| 350 | 20240722 | 130400 | 22872534950 | 37200 | 37150 | 37200 | 37100 | 462 |
| 351 | 20240722 | 130300 | 22855370450 | 37100 | 37150 | 37200 | 37100 | 309 |
| 352 | 20240722 | 130200 | 22843888750 | 37200 | 37250 | 37250 | 37150 | 299 |
| 353 | 20240722 | 130100 | 22832762850 | 37200 | 37250 | 37250 | 37200 | 221 |
| 354 | 20240722 | 130000 | 22824536150 | 37250 | 37150 | 37250 | 37100 | 318 |
| 355 | 20240722 | 125900 | 22812719150 | 37150 | 37150 | 37200 | 37100 | 565 |
| 356 | 20240722 | 125800 | 22791738350 | 37100 | 37100 | 37150 | 37100 | 91 |
| 357 | 20240722 | 125700 | 22788361300 | 37100 | 37150 | 37150 | 37100 | 1413 |
| 358 | 20240722 | 125600 | 22735927450 | 37100 | 37100 | 37150 | 37100 | 1736 |
| 359 | 20240722 | 125500 | 22671496900 | 37100 | 37150 | 37200 | 37100 | 476 |
| 360 | 20240722 | 125400 | 22653817950 | 37200 | 37150 | 37200 | 37150 | 804 |
| 361 | 20240722 | 125300 | 22623946900 | 37200 | 37200 | 37250 | 37150 | 371 |
| 362 | 20240722 | 125200 | 22610142900 | 37200 | 37200 | 37200 | 37150 | 558 |
| 363 | 20240722 | 125100 | 22589398550 | 37150 | 37200 | 37250 | 37150 | 1260 |
| 364 | 20240722 | 125000 | 22542580200 | 37250 | 37200 | 37250 | 37150 | 293 |
| 365 | 20240722 | 124900 | 22531670300 | 37250 | 37200 | 37250 | 37150 | 1059 |
| 366 | 20240722 | 124800 | 22492264850 | 37150 | 37200 | 37200 | 37150 | 228 |
| 367 | 20240722 | 124700 | 22483788900 | 37200 | 37150 | 37200 | 37150 | 353 |
| 368 | 20240722 | 124600 | 22470673300 | 37200 | 37200 | 37200 | 37150 | 711 |
| 369 | 20240722 | 124500 | 22444243600 | 37200 | 37150 | 37200 | 37150 | 396 |
| 370 | 20240722 | 124400 | 22429525250 | 37150 | 37200 | 37200 | 37150 | 424 |
| 371 | 20240722 | 124300 | 22413770850 | 37200 | 37250 | 37250 | 37150 | 5027 |
| 372 | 20240722 | 124200 | 22226895900 | 37250 | 37200 | 37250 | 37200 | 826 |
| 373 | 20240722 | 124100 | 22196157350 | 37200 | 37350 | 37350 | 37200 | 4356 |
| 374 | 20240722 | 124000 | 22033768850 | 37350 | 37300 | 37350 | 37300 | 298 |
| 375 | 20240722 | 123900 | 22022651650 | 37400 | 37400 | 37400 | 37300 | 1136 |
| 376 | 20240722 | 123800 | 21980237350 | 37400 | 37400 | 37400 | 37350 | 189 |
| 377 | 20240722 | 123700 | 21973170950 | 37400 | 37400 | 37400 | 37350 | 202 |
| 378 | 20240722 | 123600 | 21965620900 | 37400 | 37350 | 37400 | 37350 | 111 |
| 379 | 20240722 | 123500 | 21961469800 | 37350 | 37350 | 37400 | 37350 | 302 |
| 380 | 20240722 | 123400 | 21950188250 | 37350 | 37400 | 37400 | 37350 | 124 |
| 381 | 20240722 | 123300 | 21945552500 | 37400 | 37350 | 37400 | 37300 | 728 |
| 382 | 20240722 | 123200 | 21918364400 | 37350 | 37350 | 37400 | 37350 | 357 |
| 383 | 20240722 | 123100 | 21905024550 | 37350 | 37350 | 37400 | 37350 | 478 |
| 384 | 20240722 | 123000 | 21887169750 | 37350 | 37350 | 37400 | 37350 | 195 |
| 385 | 20240722 | 122900 | 21879883050 | 37350 | 37350 | 37400 | 37350 | 1095 |
| 386 | 20240722 | 122800 | 21838981150 | 37350 | 37400 | 37400 | 37350 | 524 |
| 387 | 20240722 | 122700 | 21819387900 | 37400 | 37400 | 37450 | 37400 | 60 |
| 388 | 20240722 | 122600 | 21817142650 | 37400 | 37400 | 37450 | 37350 | 166 |
| 389 | 20240722 | 122500 | 21810932500 | 37350 | 37400 | 37450 | 37350 | 572 |
| 390 | 20240722 | 122400 | 21789547100 | 37450 | 37400 | 37500 | 37400 | 374 |
| 391 | 20240722 | 122300 | 21775540750 | 37450 | 37400 | 37450 | 37400 | 203 |
| 392 | 20240722 | 122200 | 21767945550 | 37400 | 37400 | 37450 | 37400 | 245 |
| 393 | 20240722 | 122100 | 21758778900 | 37400 | 37450 | 37450 | 37400 | 499 |
| 394 | 20240722 | 122000 | 21740114250 | 37450 | 37500 | 37500 | 37450 | 513 |
| 395 | 20240722 | 121900 | 21720897950 | 37500 | 37500 | 37550 | 37500 | 121 |
| 396 | 20240722 | 121800 | 21716360350 | 37500 | 37500 | 37550 | 37450 | 363 |
| 397 | 20240722 | 121700 | 21702752250 | 37550 | 37500 | 37600 | 37500 | 501 |
| 398 | 20240722 | 121600 | 21683933800 | 37550 | 37500 | 37550 | 37450 | 153 |
| 399 | 20240722 | 121500 | 21678197750 | 37450 | 37500 | 37550 | 37450 | 311 |
| 400 | 20240722 | 121400 | 21666535500 | 37500 | 37500 | 37550 | 37500 | 121 |
| 401 | 20240722 | 121300 | 21661997600 | 37500 | 37550 | 37550 | 37500 | 169 |
| 402 | 20240722 | 121200 | 21655653850 | 37550 | 37500 | 37550 | 37400 | 1345 |
| 403 | 20240722 | 121100 | 21605240850 | 37500 | 37550 | 37600 | 37500 | 1890 |
| 404 | 20240722 | 121000 | 21534350000 | 37550 | 37600 | 37600 | 37550 | 414 |
| 405 | 20240722 | 120900 | 21518796600 | 37650 | 37650 | 37700 | 37600 | 278 |
| 406 | 20240722 | 120800 | 21508330650 | 37600 | 37650 | 37700 | 37600 | 1024 |
| 407 | 20240722 | 120700 | 21469783350 | 37650 | 37650 | 37700 | 37650 | 244 |
| 408 | 20240722 | 120600 | 21460586800 | 37750 | 37750 | 37750 | 37650 | 295 |
| 409 | 20240722 | 120500 | 21449460950 | 37750 | 37700 | 37800 | 37700 | 810 |
| 410 | 20240722 | 120400 | 21418900900 | 37700 | 37750 | 37750 | 37650 | 1333 |
| 411 | 20240722 | 120300 | 21368646600 | 37700 | 37800 | 37800 | 37700 | 235 |
| 412 | 20240722 | 120200 | 21359782650 | 37700 | 37750 | 37800 | 37700 | 561 |
| 413 | 20240722 | 120100 | 21338597700 | 37800 | 37750 | 37800 | 37700 | 414 |
| 414 | 20240722 | 120000 | 21322964700 | 37750 | 37900 | 37900 | 37750 | 2925 |
| 415 | 20240722 | 115900 | 21212353200 | 37850 | 37900 | 37950 | 37850 | 2092 |
| 416 | 20240722 | 115800 | 21133074300 | 37900 | 37850 | 37900 | 37850 | 5383 |
| 417 | 20240722 | 115700 | 20929086400 | 37850 | 37850 | 37900 | 37800 | 1132 |
| 418 | 20240722 | 115600 | 20886239450 | 37850 | 37850 | 37900 | 37800 | 2423 |
| 419 | 20240722 | 115500 | 20794535800 | 37900 | 37800 | 37900 | 37800 | 5720 |
| 420 | 20240722 | 115400 | 20578119150 | 37750 | 37700 | 37800 | 37700 | 3851 |
| 421 | 20240722 | 115300 | 20432750550 | 37750 | 37600 | 37750 | 37600 | 4373 |
| 422 | 20240722 | 115200 | 20268038350 | 37550 | 37550 | 37600 | 37550 | 387 |
| 423 | 20240722 | 115100 | 20253497250 | 37550 | 37600 | 37650 | 37550 | 465 |
| 424 | 20240722 | 115000 | 20236006150 | 37600 | 37600 | 37650 | 37600 | 152 |
| 425 | 20240722 | 114900 | 20230289950 | 37600 | 37600 | 37650 | 37600 | 326 |
| 426 | 20240722 | 114800 | 20218032200 | 37600 | 37600 | 37650 | 37600 | 303 |
| 427 | 20240722 | 114700 | 20206629850 | 37650 | 37650 | 37650 | 37600 | 545 |
| 428 | 20240722 | 114600 | 20186130550 | 37600 | 37600 | 37600 | 37550 | 655 |
| 429 | 20240722 | 114500 | 20161502700 | 37600 | 37600 | 37650 | 37550 | 447 |
| 430 | 20240722 | 114400 | 20144694550 | 37600 | 37650 | 37650 | 37550 | 2582 |
| 431 | 20240722 | 114300 | 20047584850 | 37600 | 37600 | 37650 | 37550 | 1211 |
| 432 | 20240722 | 114200 | 20002044550 | 37600 | 37500 | 37600 | 37500 | 4987 |
| 433 | 20240722 | 114100 | 19814688950 | 37500 | 37500 | 37550 | 37450 | 2177 |
| 434 | 20240722 | 114000 | 19733084850 | 37500 | 37500 | 37500 | 37450 | 149 |
| 435 | 20240722 | 113900 | 19727500950 | 37500 | 37450 | 37500 | 37450 | 211 |
| 436 | 20240722 | 113800 | 19719595950 | 37450 | 37500 | 37500 | 37450 | 110 |
| 437 | 20240722 | 113700 | 19715471600 | 37450 | 37450 | 37450 | 37400 | 418 |
| 438 | 20240722 | 113600 | 19699822350 | 37450 | 37400 | 37450 | 37400 | 561 |
| 439 | 20240722 | 113500 | 19678816050 | 37450 | 37450 | 37450 | 37400 | 881 |
| 440 | 20240722 | 113400 | 19645848100 | 37400 | 37450 | 37450 | 37400 | 842 |
| 441 | 20240722 | 113300 | 19614324150 | 37450 | 37400 | 37450 | 37350 | 350 |
| 442 | 20240722 | 113200 | 19601226450 | 37350 | 37400 | 37400 | 37350 | 262 |
| 443 | 20240722 | 113100 | 19591428900 | 37350 | 37350 | 37400 | 37350 | 478 |
| 444 | 20240722 | 113000 | 19573563850 | 37400 | 37350 | 37400 | 37350 | 143 |
| 445 | 20240722 | 112900 | 19568216650 | 37400 | 37400 | 37400 | 37350 | 350 |
| 446 | 20240722 | 112800 | 19555129600 | 37350 | 37400 | 37400 | 37350 | 198 |
| 447 | 20240722 | 112700 | 19547730100 | 37350 | 37400 | 37400 | 37350 | 259 |
| 448 | 20240722 | 112600 | 19538048150 | 37450 | 37400 | 37450 | 37350 | 2313 |
| 449 | 20240722 | 112500 | 19451542300 | 37350 | 37450 | 37450 | 37350 | 115 |
| 450 | 20240722 | 112400 | 19447245150 | 37400 | 37350 | 37450 | 37350 | 1110 |
| 451 | 20240722 | 112300 | 19405741650 | 37350 | 37400 | 37400 | 37350 | 289 |
| 452 | 20240722 | 112200 | 19394934600 | 37350 | 37300 | 37350 | 37250 | 1147 |
| 453 | 20240722 | 112100 | 19352143650 | 37300 | 37300 | 37300 | 37200 | 102 |
| 454 | 20240722 | 112000 | 19348343500 | 37300 | 37250 | 37300 | 37200 | 1056 |
| 455 | 20240722 | 111900 | 19309008000 | 37250 | 37200 | 37250 | 37200 | 388 |
| 456 | 20240722 | 111800 | 19294569650 | 37250 | 37250 | 37350 | 37250 | 1427 |
| 457 | 20240722 | 111700 | 19241393650 | 37250 | 37300 | 37350 | 37250 | 153 |
| 458 | 20240722 | 111600 | 19235682450 | 37300 | 37350 | 37350 | 37300 | 232 |
| 459 | 20240722 | 111500 | 19227028400 | 37300 | 37300 | 37400 | 37300 | 443 |
| 460 | 20240722 | 111400 | 19210477300 | 37350 | 37400 | 37450 | 37350 | 186 |
| 461 | 20240722 | 111300 | 19203522650 | 37350 | 37250 | 37350 | 37250 | 376 |
| 462 | 20240722 | 111200 | 19189495400 | 37250 | 37250 | 37300 | 37250 | 610 |
| 463 | 20240722 | 111100 | 19166761250 | 37250 | 37350 | 37350 | 37250 | 3917 |
| 464 | 20240722 | 111000 | 19020644400 | 37350 | 37400 | 37450 | 37350 | 1798 |
| 465 | 20240722 | 110900 | 18953404600 | 37400 | 37450 | 37450 | 37400 | 309 |
| 466 | 20240722 | 110800 | 18941840500 | 37450 | 37450 | 37450 | 37400 | 203 |
| 467 | 20240722 | 110700 | 18934240350 | 37400 | 37400 | 37450 | 37400 | 393 |
| 468 | 20240722 | 110600 | 18919541900 | 37400 | 37450 | 37500 | 37400 | 474 |
| 469 | 20240722 | 110500 | 18901787700 | 37400 | 37400 | 37500 | 37400 | 1314 |
| 470 | 20240722 | 110400 | 18852572400 | 37400 | 37450 | 37450 | 37400 | 93 |
| 471 | 20240722 | 110300 | 18849094050 | 37400 | 37450 | 37450 | 37400 | 264 |
| 472 | 20240722 | 110200 | 18839210000 | 37450 | 37400 | 37500 | 37400 | 1465 |
| 473 | 20240722 | 110100 | 18784387300 | 37450 | 37450 | 37450 | 37400 | 658 |
| 474 | 20240722 | 110000 | 18759745650 | 37450 | 37400 | 37500 | 37400 | 327 |
| 475 | 20240722 | 105900 | 18747500000 | 37400 | 37500 | 37550 | 37400 | 367 |
| 476 | 20240722 | 105800 | 18733741700 | 37450 | 37400 | 37550 | 37400 | 3108 |
| 477 | 20240722 | 105700 | 18617259600 | 37450 | 37350 | 37450 | 37300 | 1973 |
| 478 | 20240722 | 105600 | 18543515650 | 37350 | 37400 | 37450 | 37300 | 1543 |
| 479 | 20240722 | 105500 | 18485831500 | 37400 | 37400 | 37450 | 37350 | 1450 |
| 480 | 20240722 | 105400 | 18431598700 | 37450 | 37500 | 37550 | 37400 | 2145 |
| 481 | 20240722 | 105300 | 18351316650 | 37450 | 37500 | 37600 | 37450 | 2593 |
| 482 | 20240722 | 105200 | 18254067300 | 37550 | 37600 | 37600 | 37500 | 2323 |
| 483 | 20240722 | 105100 | 18166833500 | 37600 | 37600 | 37650 | 37550 | 4154 |
| 484 | 20240722 | 105000 | 18010547550 | 37600 | 37600 | 37650 | 37550 | 2944 |
| 485 | 20240722 | 104900 | 17899845050 | 37650 | 37600 | 37650 | 37550 | 817 |
| 486 | 20240722 | 104800 | 17869132900 | 37600 | 37500 | 37600 | 37500 | 2040 |
| 487 | 20240722 | 104700 | 17792444900 | 37600 | 37600 | 37650 | 37500 | 2896 |
| 488 | 20240722 | 104600 | 17683650450 | 37600 | 37550 | 37650 | 37550 | 4531 |
| 489 | 20240722 | 104500 | 17513286950 | 37600 | 37500 | 37600 | 37500 | 1662 |
| 490 | 20240722 | 104400 | 17450858450 | 37550 | 37550 | 37600 | 37450 | 2402 |
| 491 | 20240722 | 104300 | 17360660200 | 37550 | 37500 | 37550 | 37450 | 923 |
| 492 | 20240722 | 104200 | 17326035000 | 37500 | 37350 | 37550 | 37350 | 3435 |
| 493 | 20240722 | 104100 | 17197229450 | 37450 | 37450 | 37550 | 37400 | 1592 |
| 494 | 20240722 | 104000 | 17137593450 | 37500 | 37350 | 37550 | 37350 | 3014 |
| 495 | 20240722 | 103900 | 17024627900 | 37400 | 37350 | 37450 | 37300 | 2898 |
| 496 | 20240722 | 103800 | 16916338400 | 37350 | 37450 | 37450 | 37300 | 3274 |
| 497 | 20240722 | 103700 | 16794014750 | 37400 | 37500 | 37500 | 37400 | 2461 |
| 498 | 20240722 | 103600 | 16701830350 | 37500 | 37450 | 37550 | 37450 | 1179 |
| 499 | 20240722 | 103500 | 16657598550 | 37500 | 37450 | 37500 | 37450 | 2021 |
| 500 | 20240722 | 103400 | 16581828450 | 37450 | 37450 | 37550 | 37450 | 2111 |
| 501 | 20240722 | 103300 | 16502690100 | 37500 | 37400 | 37500 | 37400 | 2296 |
| 502 | 20240722 | 103200 | 16416702950 | 37400 | 37400 | 37450 | 37350 | 1143 |
| 503 | 20240722 | 103100 | 16373946100 | 37400 | 37400 | 37400 | 37350 | 485 |
| 504 | 20240722 | 103000 | 16355812750 | 37400 | 37400 | 37400 | 37350 | 975 |
| 505 | 20240722 | 102900 | 16319362400 | 37350 | 37350 | 37400 | 37350 | 1395 |
| 506 | 20240722 | 102800 | 16267226700 | 37350 | 37350 | 37450 | 37300 | 1368 |
| 507 | 20240722 | 102700 | 16216126850 | 37350 | 37350 | 37450 | 37350 | 1931 |
| 508 | 20240722 | 102600 | 16143942800 | 37350 | 37400 | 37400 | 37350 | 1995 |
| 509 | 20240722 | 102500 | 16069381750 | 37400 | 37350 | 37450 | 37300 | 3689 |
| 510 | 20240722 | 102400 | 15931593900 | 37350 | 37250 | 37400 | 37250 | 4218 |
| 511 | 20240722 | 102300 | 15774028950 | 37300 | 37200 | 37350 | 37100 | 2769 |
| 512 | 20240722 | 102200 | 15670898650 | 37200 | 37100 | 37200 | 37100 | 1660 |
| 513 | 20240722 | 102100 | 15609229400 | 37150 | 37050 | 37150 | 36950 | 3458 |
| 514 | 20240722 | 102000 | 15480999850 | 37050 | 37000 | 37100 | 36950 | 425 |
| 515 | 20240722 | 101900 | 15465280100 | 37000 | 36950 | 37000 | 36950 | 365 |
| 516 | 20240722 | 101800 | 15451776850 | 36950 | 36950 | 37000 | 36900 | 625 |
| 517 | 20240722 | 101700 | 15428682850 | 37000 | 36850 | 37000 | 36850 | 1299 |
| 518 | 20240722 | 101600 | 15380735050 | 36850 | 36950 | 36950 | 36800 | 2052 |
| 519 | 20240722 | 101500 | 15305097500 | 36900 | 37050 | 37050 | 36900 | 3101 |
| 520 | 20240722 | 101400 | 15190459450 | 37050 | 37100 | 37100 | 37050 | 293 |
| 521 | 20240722 | 101300 | 15179600500 | 37100 | 37050 | 37200 | 37000 | 1257 |
| 522 | 20240722 | 101200 | 15132929850 | 37050 | 36900 | 37100 | 36900 | 1208 |
| 523 | 20240722 | 101100 | 15088246950 | 36900 | 37050 | 37050 | 36900 | 589 |
| 524 | 20240722 | 101000 | 15066463600 | 37100 | 36950 | 37100 | 36950 | 1072 |
| 525 | 20240722 | 100900 | 15026820800 | 36950 | 37100 | 37150 | 36950 | 3841 |
| 526 | 20240722 | 100800 | 14884520050 | 37150 | 37050 | 37150 | 37000 | 2446 |
| 527 | 20240722 | 100700 | 14793794050 | 37000 | 37050 | 37100 | 37000 | 2218 |
| 528 | 20240722 | 100600 | 14711605650 | 37000 | 36950 | 37050 | 36950 | 967 |
| 529 | 20240722 | 100500 | 14675830100 | 37000 | 37000 | 37000 | 36850 | 2315 |
| 530 | 20240722 | 100400 | 14590329150 | 37000 | 36950 | 37000 | 36850 | 1477 |
| 531 | 20240722 | 100300 | 14535762050 | 36850 | 36900 | 37000 | 36750 | 3711 |
| 532 | 20240722 | 100200 | 14398636400 | 36950 | 36650 | 36950 | 36650 | 1416 |
| 533 | 20240722 | 100100 | 14346440650 | 36700 | 36650 | 36850 | 36600 | 1917 |
| 534 | 20240722 | 100000 | 14276190650 | 36650 | 36650 | 36800 | 36650 | 1162 |
| 535 | 20240722 | 095900 | 14233533700 | 36650 | 36700 | 36700 | 36600 | 1532 |
| 536 | 20240722 | 095800 | 14177395550 | 36700 | 36750 | 36750 | 36600 | 2957 |
| 537 | 20240722 | 095700 | 14068996550 | 36800 | 36750 | 36800 | 36750 | 544 |
| 538 | 20240722 | 095600 | 14049002050 | 36850 | 36850 | 36900 | 36800 | 1460 |
| 539 | 20240722 | 095500 | 13995206750 | 36850 | 36600 | 36850 | 36550 | 1594 |
| 540 | 20240722 | 095400 | 13936773150 | 36550 | 36500 | 36600 | 36450 | 2628 |
| 541 | 20240722 | 095300 | 13840836550 | 36500 | 36650 | 36650 | 36500 | 2639 |
| 542 | 20240722 | 095200 | 13744425350 | 36550 | 36750 | 36750 | 36500 | 7090 |
| 543 | 20240722 | 095100 | 13484941950 | 36750 | 36900 | 36900 | 36700 | 9422 |
| 544 | 20240722 | 095000 | 13138586600 | 36900 | 36900 | 36950 | 36850 | 1633 |
| 545 | 20240722 | 094900 | 13078376700 | 36900 | 37000 | 37050 | 36900 | 2909 |
| 546 | 20240722 | 094800 | 12970920900 | 37000 | 36950 | 37050 | 36950 | 2776 |
| 547 | 20240722 | 094700 | 12868254650 | 36950 | 37050 | 37050 | 36950 | 4798 |
| 548 | 20240722 | 094600 | 12690695900 | 37100 | 37100 | 37100 | 37050 | 912 |
| 549 | 20240722 | 094500 | 12656886900 | 37150 | 37100 | 37200 | 37050 | 1791 |
| 550 | 20240722 | 094400 | 12590395250 | 37100 | 37000 | 37100 | 37000 | 1389 |
| 551 | 20240722 | 094300 | 12538954700 | 37050 | 37100 | 37100 | 37000 | 3196 |
| 552 | 20240722 | 094200 | 12420608700 | 37100 | 37050 | 37200 | 37050 | 563 |
| 553 | 20240722 | 094100 | 12399701150 | 37200 | 37150 | 37200 | 37050 | 913 |
| 554 | 20240722 | 094000 | 12365827900 | 37100 | 37050 | 37150 | 37000 | 2802 |
| 555 | 20240722 | 093900 | 12261962350 | 37050 | 37200 | 37200 | 37050 | 5659 |
| 556 | 20240722 | 093800 | 12051889700 | 37250 | 37200 | 37250 | 37150 | 1831 |
| 557 | 20240722 | 093700 | 11983774500 | 37200 | 37450 | 37450 | 37200 | 4342 |
| 558 | 20240722 | 093600 | 11821712100 | 37450 | 37300 | 37450 | 37300 | 1068 |
| 559 | 20240722 | 093500 | 11781805650 | 37450 | 37250 | 37450 | 37200 | 2765 |
| 560 | 20240722 | 093400 | 11678599350 | 37150 | 37150 | 37250 | 37100 | 4344 |
| 561 | 20240722 | 093300 | 11517246950 | 37150 | 37100 | 37200 | 37100 | 2519 |
| 562 | 20240722 | 093200 | 11423719550 | 37100 | 37200 | 37250 | 37050 | 9354 |
| 563 | 20240722 | 093100 | 11076345150 | 37200 | 37300 | 37350 | 37200 | 3633 |
| 564 | 20240722 | 093000 | 10941130600 | 37250 | 37300 | 37300 | 37200 | 2833 |
| 565 | 20240722 | 092900 | 10835603750 | 37250 | 37250 | 37300 | 37200 | 4732 |
| 566 | 20240722 | 092800 | 10659397200 | 37300 | 37450 | 37450 | 37250 | 5108 |
| 567 | 20240722 | 092700 | 10468659900 | 37450 | 37500 | 37500 | 37400 | 1456 |
| 568 | 20240722 | 092600 | 10414135350 | 37500 | 37450 | 37700 | 37400 | 3729 |
| 569 | 20240722 | 092500 | 10274264250 | 37450 | 37300 | 37450 | 37300 | 6848 |
| 570 | 20240722 | 092400 | 10018195150 | 37300 | 37600 | 37900 | 37300 | 10825 |
| 571 | 20240722 | 092300 | 9612064600 | 37550 | 37500 | 37600 | 37450 | 3710 |
| 572 | 20240722 | 092200 | 9472948950 | 37500 | 37650 | 37650 | 37500 | 7481 |
| 573 | 20240722 | 092100 | 9191863550 | 37650 | 37550 | 37750 | 37550 | 6146 |
| 574 | 20240722 | 092000 | 8960190150 | 37550 | 38000 | 38000 | 37550 | 10490 |
| 575 | 20240722 | 091900 | 8563492100 | 38050 | 38350 | 38400 | 37900 | 20321 |
| 576 | 20240722 | 091800 | 7786612100 | 38400 | 37950 | 38450 | 37850 | 26822 |
| 577 | 20240722 | 091700 | 6762992400 | 37950 | 38000 | 38000 | 37900 | 8688 |
| 578 | 20240722 | 091600 | 6433277500 | 37950 | 38000 | 38100 | 37800 | 12082 |
| 579 | 20240722 | 091500 | 5974220500 | 37950 | 37750 | 38100 | 37700 | 21387 |
| 580 | 20240722 | 091400 | 5162898000 | 37800 | 37600 | 37800 | 37550 | 20357 |
| 581 | 20240722 | 091300 | 4395102800 | 37600 | 37300 | 37750 | 37300 | 34624 |
| 582 | 20240722 | 091200 | 3095105450 | 37400 | 37200 | 37400 | 37200 | 5385 |
| 583 | 20240722 | 091100 | 2894110600 | 37200 | 37300 | 37300 | 37150 | 5438 |
| 584 | 20240722 | 091000 | 2691517050 | 37300 | 37100 | 37300 | 37050 | 9688 |
| 585 | 20240722 | 090900 | 2331615900 | 37050 | 37200 | 37250 | 37000 | 8643 |
| 586 | 20240722 | 090800 | 2010739750 | 37250 | 37050 | 37250 | 37000 | 8480 |
| 587 | 20240722 | 090700 | 1695899550 | 37050 | 36700 | 37050 | 36650 | 7691 |
| 588 | 20240722 | 090600 | 1412031900 | 36700 | 36500 | 36800 | 36500 | 2190 |
| 589 | 20240722 | 090500 | 1331827500 | 36400 | 36600 | 36600 | 36400 | 1330 |
| 590 | 20240722 | 090400 | 1283340100 | 36550 | 36300 | 36600 | 36250 | 4097 |
| 591 | 20240722 | 090300 | 1134236850 | 36250 | 36650 | 36850 | 36250 | 9572 |
| 592 | 20240722 | 090200 | 785347850 | 36650 | 36550 | 36950 | 36550 | 5169 |
| 593 | 20240722 | 090100 | 595461550 | 36600 | 36750 | 36750 | 36500 | 5566 |
| 594 | 20240722 | 090000 | 391587000 | 36800 | 36800 | 36900 | 36500 | 10486 |