33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 190500 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 11688 |
| 3 | 20240722 | 190400 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 4 | 20240722 | 190300 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 5 | 20240722 | 190200 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 6 | 20240722 | 190100 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 7 | 20240722 | 190000 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 8 | 20240722 | 185900 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 9 | 20240722 | 185800 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 10 | 20240722 | 185700 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 11 | 20240722 | 185600 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 12 | 20240722 | 185500 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 13 | 20240722 | 185400 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 14 | 20240722 | 185300 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 15 | 20240722 | 185200 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 16 | 20240722 | 185100 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 17 | 20240722 | 185000 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 18 | 20240722 | 184900 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 19 | 20240722 | 184800 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 20 | 20240722 | 184700 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 21 | 20240722 | 184600 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 22 | 20240722 | 184500 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 23 | 20240722 | 184400 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 24 | 20240722 | 184300 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 25 | 20240722 | 184200 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 26 | 20240722 | 184100 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 27 | 20240722 | 184000 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 28 | 20240722 | 183900 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 29 | 20240722 | 183800 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 30 | 20240722 | 183700 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 31 | 20240722 | 183600 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 32 | 20240722 | 183500 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 11688 |
| 33 | 20240722 | 183400 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 34 | 20240722 | 183300 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 35 | 20240722 | 183200 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 36 | 20240722 | 183100 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 37 | 20240722 | 183000 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 38 | 20240722 | 182900 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 39 | 20240722 | 182800 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 40 | 20240722 | 182700 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 41 | 20240722 | 182600 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 42 | 20240722 | 182500 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 43 | 20240722 | 182400 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 44 | 20240722 | 182300 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 45 | 20240722 | 182200 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 46 | 20240722 | 182100 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 47 | 20240722 | 182000 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 48 | 20240722 | 181900 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 49 | 20240722 | 181800 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 50 | 20240722 | 181700 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 51 | 20240722 | 181600 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 52 | 20240722 | 181500 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 53 | 20240722 | 181400 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 54 | 20240722 | 181300 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 55 | 20240722 | 181200 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 56 | 20240722 | 181100 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 57 | 20240722 | 181000 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 58 | 20240722 | 180900 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 59 | 20240722 | 180800 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 60 | 20240722 | 180700 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 61 | 20240722 | 180600 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 62 | 20240722 | 180500 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 11688 |
| 63 | 20240722 | 180400 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 64 | 20240722 | 180300 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 65 | 20240722 | 180200 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 66 | 20240722 | 180100 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 67 | 20240722 | 180000 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 68 | 20240722 | 175900 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 69 | 20240722 | 175800 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 70 | 20240722 | 175700 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 71 | 20240722 | 175600 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 72 | 20240722 | 175500 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 73 | 20240722 | 175400 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 74 | 20240722 | 175300 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 75 | 20240722 | 175200 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 76 | 20240722 | 175100 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 77 | 20240722 | 175000 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 78 | 20240722 | 174900 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 79 | 20240722 | 174800 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 80 | 20240722 | 174700 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 81 | 20240722 | 174600 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 82 | 20240722 | 174500 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 83 | 20240722 | 174400 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 84 | 20240722 | 174300 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 85 | 20240722 | 174200 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 86 | 20240722 | 174100 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 87 | 20240722 | 174000 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 88 | 20240722 | 173900 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 89 | 20240722 | 173800 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 90 | 20240722 | 173700 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 91 | 20240722 | 173600 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 92 | 20240722 | 173500 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 11688 |
| 93 | 20240722 | 173400 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 94 | 20240722 | 173300 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 95 | 20240722 | 173200 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 96 | 20240722 | 173100 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 97 | 20240722 | 173000 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 98 | 20240722 | 172900 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 99 | 20240722 | 172800 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 100 | 20240722 | 172700 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 101 | 20240722 | 172600 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 102 | 20240722 | 172500 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 103 | 20240722 | 172400 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 104 | 20240722 | 172300 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 105 | 20240722 | 172200 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 106 | 20240722 | 172100 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 107 | 20240722 | 172000 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 108 | 20240722 | 171900 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 109 | 20240722 | 171800 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 110 | 20240722 | 171700 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 111 | 20240722 | 171600 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 112 | 20240722 | 171500 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 113 | 20240722 | 171400 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 114 | 20240722 | 171300 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 115 | 20240722 | 171200 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 116 | 20240722 | 171100 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 117 | 20240722 | 171000 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 118 | 20240722 | 170900 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 119 | 20240722 | 170800 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 120 | 20240722 | 170700 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 121 | 20240722 | 170600 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 122 | 20240722 | 170500 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 11688 |
| 123 | 20240722 | 170400 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 124 | 20240722 | 170300 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 125 | 20240722 | 170200 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 126 | 20240722 | 170100 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 127 | 20240722 | 170000 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 128 | 20240722 | 165900 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 129 | 20240722 | 165800 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 130 | 20240722 | 165700 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 131 | 20240722 | 165600 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 132 | 20240722 | 165500 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 133 | 20240722 | 165400 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 134 | 20240722 | 165300 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 135 | 20240722 | 165200 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 136 | 20240722 | 165100 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 137 | 20240722 | 165000 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 138 | 20240722 | 164900 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 139 | 20240722 | 164800 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 140 | 20240722 | 164700 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 141 | 20240722 | 164600 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 142 | 20240722 | 164500 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 143 | 20240722 | 164400 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 144 | 20240722 | 164300 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 145 | 20240722 | 164200 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 146 | 20240722 | 164100 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 147 | 20240722 | 164000 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 148 | 20240722 | 163900 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 149 | 20240722 | 163800 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 150 | 20240722 | 163700 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 151 | 20240722 | 163600 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 152 | 20240722 | 163500 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 11688 |
| 153 | 20240722 | 163400 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 154 | 20240722 | 163300 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 155 | 20240722 | 163200 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 156 | 20240722 | 163100 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 157 | 20240722 | 163000 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 158 | 20240722 | 162900 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 159 | 20240722 | 162800 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 160 | 20240722 | 162700 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 161 | 20240722 | 162600 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 162 | 20240722 | 162500 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 163 | 20240722 | 162400 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 164 | 20240722 | 162300 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 165 | 20240722 | 162200 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 166 | 20240722 | 162100 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 167 | 20240722 | 162000 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 168 | 20240722 | 161900 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 169 | 20240722 | 161800 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 170 | 20240722 | 161700 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 171 | 20240722 | 161600 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 172 | 20240722 | 161500 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 173 | 20240722 | 161400 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 174 | 20240722 | 161300 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 175 | 20240722 | 161200 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 176 | 20240722 | 161100 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 177 | 20240722 | 161000 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 178 | 20240722 | 160900 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 179 | 20240722 | 160800 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 180 | 20240722 | 160700 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 181 | 20240722 | 160600 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 182 | 20240722 | 160500 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 11688 |
| 183 | 20240722 | 160400 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 184 | 20240722 | 160300 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 185 | 20240722 | 160200 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 186 | 20240722 | 160100 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 187 | 20240722 | 160000 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 188 | 20240722 | 155900 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 189 | 20240722 | 155800 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 190 | 20240722 | 155700 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 191 | 20240722 | 155600 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 192 | 20240722 | 155500 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 193 | 20240722 | 155400 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 194 | 20240722 | 155300 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 195 | 20240722 | 155200 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 196 | 20240722 | 155100 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 197 | 20240722 | 155000 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 198 | 20240722 | 154900 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 199 | 20240722 | 154800 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 200 | 20240722 | 154700 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 201 | 20240722 | 154600 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 202 | 20240722 | 154500 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 203 | 20240722 | 154400 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 204 | 20240722 | 154300 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 205 | 20240722 | 154200 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 206 | 20240722 | 154100 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 207 | 20240722 | 154000 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 208 | 20240722 | 153900 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 209 | 20240722 | 153800 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 210 | 20240722 | 153700 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 211 | 20240722 | 153600 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 212 | 20240722 | 153500 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 11688 |
| 213 | 20240722 | 153400 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 214 | 20240722 | 153300 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 215 | 20240722 | 153200 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 216 | 20240722 | 153100 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 0 |
| 217 | 20240722 | 153000 | 15747390750 | 33000 | 33000 | 33000 | 33000 | 11688 |
| 218 | 20240722 | 152900 | 15361686750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 219 | 20240722 | 152800 | 15361686750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 220 | 20240722 | 152700 | 15361686750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 221 | 20240722 | 152600 | 15361686750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 222 | 20240722 | 152500 | 15361686750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 223 | 20240722 | 152400 | 15361686750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 224 | 20240722 | 152300 | 15361686750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 225 | 20240722 | 152200 | 15361686750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 226 | 20240722 | 152100 | 15361686750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 227 | 20240722 | 152000 | 15361686750 | 33100 | 33100 | 33100 | 33100 | 0 |
| 228 | 20240722 | 151900 | 15361686750 | 33100 | 33050 | 33100 | 33050 | 840 |
| 229 | 20240722 | 151800 | 15333912950 | 33050 | 33050 | 33050 | 33000 | 558 |
| 230 | 20240722 | 151700 | 15315474700 | 33050 | 33100 | 33150 | 33050 | 1700 |
| 231 | 20240722 | 151600 | 15259234850 | 33100 | 33050 | 33100 | 33050 | 1466 |
| 232 | 20240722 | 151500 | 15210712500 | 33050 | 33000 | 33050 | 33000 | 733 |
| 233 | 20240722 | 151400 | 15186492000 | 33000 | 33050 | 33100 | 33000 | 815 |
| 234 | 20240722 | 151300 | 15159556150 | 33050 | 33050 | 33050 | 33000 | 3167 |
| 235 | 20240722 | 151200 | 15054958100 | 33100 | 33100 | 33100 | 33050 | 1485 |
| 236 | 20240722 | 151100 | 15005815200 | 33100 | 33150 | 33150 | 33100 | 138 |
| 237 | 20240722 | 151000 | 15001244800 | 33150 | 33100 | 33150 | 33050 | 159 |
| 238 | 20240722 | 150900 | 14995981900 | 33050 | 33100 | 33100 | 33050 | 850 |
| 239 | 20240722 | 150800 | 14967854050 | 33100 | 33150 | 33150 | 33100 | 894 |
| 240 | 20240722 | 150700 | 14938262100 | 33150 | 33100 | 33150 | 33100 | 239 |
| 241 | 20240722 | 150600 | 14930345650 | 33100 | 33100 | 33150 | 33100 | 35 |
| 242 | 20240722 | 150500 | 14929186750 | 33150 | 33100 | 33150 | 33100 | 1442 |
| 243 | 20240722 | 150400 | 14881446950 | 33150 | 33150 | 33150 | 33100 | 290 |
| 244 | 20240722 | 150300 | 14871833700 | 33150 | 33150 | 33150 | 33100 | 231 |
| 245 | 20240722 | 150200 | 14864177200 | 33150 | 33200 | 33200 | 33150 | 1064 |
| 246 | 20240722 | 150100 | 14828896950 | 33200 | 33250 | 33250 | 33200 | 1509 |
| 247 | 20240722 | 150000 | 14778784100 | 33250 | 33250 | 33250 | 33200 | 1969 |
| 248 | 20240722 | 145900 | 14713326700 | 33200 | 33150 | 33200 | 33150 | 1084 |
| 249 | 20240722 | 145800 | 14677337950 | 33200 | 33100 | 33200 | 33100 | 566 |
| 250 | 20240722 | 145700 | 14658565300 | 33150 | 33150 | 33150 | 33100 | 931 |
| 251 | 20240722 | 145600 | 14627717650 | 33100 | 33150 | 33150 | 33100 | 288 |
| 252 | 20240722 | 145500 | 14618171900 | 33150 | 33150 | 33150 | 33100 | 921 |
| 253 | 20240722 | 145400 | 14587652900 | 33150 | 33200 | 33200 | 33150 | 1067 |
| 254 | 20240722 | 145300 | 14552247250 | 33250 | 33250 | 33250 | 33200 | 592 |
| 255 | 20240722 | 145200 | 14532567550 | 33200 | 33150 | 33200 | 33150 | 1946 |
| 256 | 20240722 | 145100 | 14467973500 | 33150 | 33150 | 33150 | 33150 | 731 |
| 257 | 20240722 | 145000 | 14443740850 | 33150 | 33100 | 33150 | 33100 | 944 |
| 258 | 20240722 | 144900 | 14412447300 | 33100 | 33050 | 33150 | 33050 | 2380 |
| 259 | 20240722 | 144800 | 14333635350 | 33050 | 33100 | 33100 | 33050 | 217 |
| 260 | 20240722 | 144700 | 14326458950 | 33050 | 33050 | 33100 | 33050 | 182 |
| 261 | 20240722 | 144600 | 14320438700 | 33050 | 33050 | 33100 | 33050 | 217 |
| 262 | 20240722 | 144500 | 14313266650 | 33050 | 33050 | 33050 | 33000 | 1368 |
| 263 | 20240722 | 144400 | 14268071800 | 33050 | 33050 | 33050 | 33000 | 237 |
| 264 | 20240722 | 144300 | 14260245000 | 33050 | 33050 | 33050 | 33050 | 165 |
| 265 | 20240722 | 144200 | 14254791750 | 33050 | 33000 | 33050 | 33000 | 487 |
| 266 | 20240722 | 144100 | 14238718100 | 33000 | 33050 | 33050 | 33000 | 70 |
| 267 | 20240722 | 144000 | 14236406000 | 33000 | 33000 | 33000 | 33000 | 2859 |
| 268 | 20240722 | 143900 | 14142059000 | 32950 | 32950 | 33000 | 32950 | 82 |
| 269 | 20240722 | 143800 | 14139357050 | 32950 | 33000 | 33000 | 32950 | 146 |
| 270 | 20240722 | 143700 | 14134543500 | 32950 | 32950 | 32950 | 32950 | 804 |
| 271 | 20240722 | 143600 | 14108051700 | 32950 | 32950 | 33000 | 32950 | 487 |
| 272 | 20240722 | 143500 | 14092004500 | 32950 | 32950 | 33000 | 32950 | 338 |
| 273 | 20240722 | 143400 | 14080867100 | 32950 | 32950 | 33000 | 32950 | 1200 |
| 274 | 20240722 | 143300 | 14041320900 | 32900 | 32900 | 32950 | 32850 | 1708 |
| 275 | 20240722 | 143200 | 13985127150 | 32850 | 32900 | 32900 | 32850 | 152 |
| 276 | 20240722 | 143100 | 13980133800 | 32850 | 32800 | 32900 | 32800 | 186 |
| 277 | 20240722 | 143000 | 13974027050 | 32850 | 32850 | 32900 | 32800 | 234 |
| 278 | 20240722 | 142900 | 13966344750 | 32850 | 32850 | 32900 | 32850 | 483 |
| 279 | 20240722 | 142800 | 13950478150 | 32850 | 32850 | 32900 | 32850 | 2707 |
| 280 | 20240722 | 142700 | 13861550650 | 32800 | 32800 | 32850 | 32800 | 1393 |
| 281 | 20240722 | 142600 | 13815859800 | 32800 | 32800 | 32850 | 32800 | 109 |
| 282 | 20240722 | 142500 | 13812283750 | 32800 | 32850 | 32850 | 32800 | 204 |
| 283 | 20240722 | 142400 | 13805590650 | 32800 | 32800 | 32850 | 32800 | 262 |
| 284 | 20240722 | 142300 | 13796996900 | 32800 | 32850 | 32850 | 32800 | 139 |
| 285 | 20240722 | 142200 | 13792433400 | 32850 | 32850 | 32850 | 32800 | 248 |
| 286 | 20240722 | 142100 | 13784287600 | 32850 | 32850 | 32850 | 32800 | 202 |
| 287 | 20240722 | 142000 | 13777652700 | 32850 | 32850 | 32900 | 32850 | 918 |
| 288 | 20240722 | 141900 | 13747495650 | 32850 | 32850 | 32900 | 32850 | 272 |
| 289 | 20240722 | 141800 | 13738558700 | 32850 | 32850 | 32850 | 32800 | 1507 |
| 290 | 20240722 | 141700 | 13689089450 | 32850 | 32850 | 32850 | 32800 | 870 |
| 291 | 20240722 | 141600 | 13660510000 | 32850 | 32850 | 32850 | 32850 | 387 |
| 292 | 20240722 | 141500 | 13647797050 | 32850 | 32850 | 32850 | 32800 | 41 |
| 293 | 20240722 | 141400 | 13646450350 | 32850 | 32800 | 32850 | 32800 | 261 |
| 294 | 20240722 | 141300 | 13637887200 | 32800 | 32850 | 32850 | 32800 | 69 |
| 295 | 20240722 | 141200 | 13635622050 | 32800 | 32850 | 32850 | 32800 | 298 |
| 296 | 20240722 | 141100 | 13625846450 | 32850 | 32850 | 32850 | 32800 | 335 |
| 297 | 20240722 | 141000 | 13614856650 | 32800 | 32850 | 32850 | 32800 | 302 |
| 298 | 20240722 | 140900 | 13604937200 | 32850 | 32850 | 32850 | 32850 | 116 |
| 299 | 20240722 | 140800 | 13601126600 | 32850 | 32900 | 32900 | 32800 | 380 |
| 300 | 20240722 | 140700 | 13588644850 | 32900 | 32850 | 32900 | 32850 | 109 |
| 301 | 20240722 | 140600 | 13585064150 | 32850 | 32850 | 32900 | 32850 | 106 |
| 302 | 20240722 | 140500 | 13581581500 | 32850 | 32900 | 32950 | 32850 | 619 |
| 303 | 20240722 | 140400 | 13561213950 | 32950 | 32950 | 32950 | 32900 | 40 |
| 304 | 20240722 | 140300 | 13559896200 | 32900 | 32900 | 32900 | 32850 | 1346 |
| 305 | 20240722 | 140200 | 13515644950 | 32900 | 32850 | 32900 | 32850 | 558 |
| 306 | 20240722 | 140100 | 13497302350 | 32850 | 32850 | 32950 | 32750 | 1412 |
| 307 | 20240722 | 140000 | 13450867000 | 32800 | 32850 | 32950 | 32800 | 1414 |
| 308 | 20240722 | 135900 | 13404382200 | 32800 | 32750 | 32850 | 32700 | 508 |
| 309 | 20240722 | 135800 | 13387722100 | 32750 | 32800 | 32800 | 32700 | 514 |
| 310 | 20240722 | 135700 | 13370876100 | 32750 | 32750 | 32800 | 32750 | 2527 |
| 311 | 20240722 | 135600 | 13288101450 | 32750 | 32750 | 32800 | 32700 | 3378 |
| 312 | 20240722 | 135500 | 13177541000 | 32800 | 32750 | 32800 | 32750 | 360 |
| 313 | 20240722 | 135400 | 13165740700 | 32750 | 32800 | 32800 | 32750 | 1686 |
| 314 | 20240722 | 135300 | 13110486300 | 32800 | 32850 | 32850 | 32800 | 1519 |
| 315 | 20240722 | 135200 | 13060654000 | 32800 | 32850 | 32900 | 32800 | 2688 |
| 316 | 20240722 | 135100 | 12972363500 | 32850 | 32900 | 32900 | 32850 | 480 |
| 317 | 20240722 | 135000 | 12956586500 | 32900 | 32950 | 32950 | 32850 | 1055 |
| 318 | 20240722 | 134900 | 12921875500 | 32900 | 32900 | 32900 | 32900 | 936 |
| 319 | 20240722 | 134800 | 12891081100 | 32900 | 32900 | 32900 | 32850 | 290 |
| 320 | 20240722 | 134700 | 12881546100 | 32900 | 32900 | 32900 | 32850 | 135 |
| 321 | 20240722 | 134600 | 12877105600 | 32850 | 32900 | 32900 | 32850 | 112 |
| 322 | 20240722 | 134500 | 12873421300 | 32850 | 32850 | 32900 | 32850 | 1143 |
| 323 | 20240722 | 134400 | 12835827050 | 32850 | 32850 | 32900 | 32850 | 297 |
| 324 | 20240722 | 134300 | 12826070400 | 32850 | 32900 | 32950 | 32850 | 1951 |
| 325 | 20240722 | 134200 | 12761882950 | 32900 | 32900 | 32950 | 32900 | 202 |
| 326 | 20240722 | 134100 | 12755234300 | 32950 | 32900 | 32950 | 32900 | 145 |
| 327 | 20240722 | 134000 | 12750457550 | 32950 | 32950 | 32950 | 32900 | 394 |
| 328 | 20240722 | 133900 | 12737481050 | 32950 | 32950 | 32950 | 32900 | 818 |
| 329 | 20240722 | 133800 | 12710528950 | 32900 | 32950 | 32950 | 32900 | 30 |
| 330 | 20240722 | 133700 | 12709540500 | 32900 | 32900 | 32900 | 32900 | 1521 |
| 331 | 20240722 | 133600 | 12659499600 | 32850 | 32850 | 32900 | 32850 | 63 |
| 332 | 20240722 | 133500 | 12657429350 | 32850 | 32900 | 32900 | 32850 | 321 |
| 333 | 20240722 | 133400 | 12646874750 | 32900 | 32850 | 32900 | 32850 | 229 |
| 334 | 20240722 | 133300 | 12639341750 | 32800 | 32850 | 32900 | 32800 | 1736 |
| 335 | 20240722 | 133200 | 12582241450 | 32850 | 32850 | 32850 | 32850 | 674 |
| 336 | 20240722 | 133100 | 12560100550 | 32850 | 32850 | 32850 | 32800 | 286 |
| 337 | 20240722 | 133000 | 12550719450 | 32850 | 32800 | 32850 | 32800 | 109 |
| 338 | 20240722 | 132900 | 12547140850 | 32800 | 32850 | 32850 | 32800 | 307 |
| 339 | 20240722 | 132800 | 12537070850 | 32800 | 32850 | 32850 | 32800 | 1046 |
| 340 | 20240722 | 132700 | 12502714450 | 32850 | 32850 | 32900 | 32850 | 338 |
| 341 | 20240722 | 132600 | 12491610750 | 32850 | 32750 | 32850 | 32700 | 903 |
| 342 | 20240722 | 132500 | 12462012500 | 32700 | 32700 | 32750 | 32700 | 120 |
| 343 | 20240722 | 132400 | 12458086250 | 32700 | 32700 | 32750 | 32700 | 275 |
| 344 | 20240722 | 132300 | 12449091150 | 32700 | 32650 | 32750 | 32600 | 747 |
| 345 | 20240722 | 132200 | 12424695900 | 32650 | 32700 | 32750 | 32650 | 613 |
| 346 | 20240722 | 132100 | 12404652350 | 32650 | 32600 | 32700 | 32600 | 21658 |
| 347 | 20240722 | 132000 | 11698019750 | 32650 | 32650 | 32700 | 32550 | 5908 |
| 348 | 20240722 | 131900 | 11505395500 | 32550 | 32650 | 32700 | 32550 | 2206 |
| 349 | 20240722 | 131800 | 11433446200 | 32700 | 32650 | 32700 | 32650 | 1341 |
| 350 | 20240722 | 131700 | 11389650750 | 32650 | 32700 | 32700 | 32600 | 2163 |
| 351 | 20240722 | 131600 | 11319115700 | 32700 | 32700 | 32750 | 32600 | 3878 |
| 352 | 20240722 | 131500 | 11192629300 | 32700 | 32600 | 32700 | 32400 | 6159 |
| 353 | 20240722 | 131400 | 10992310700 | 32650 | 32650 | 32700 | 32500 | 11470 |
| 354 | 20240722 | 131300 | 10619171600 | 32650 | 32650 | 32700 | 32600 | 2415 |
| 355 | 20240722 | 131200 | 10540356700 | 32700 | 32700 | 32700 | 32600 | 1913 |
| 356 | 20240722 | 131100 | 10477892750 | 32700 | 32800 | 32850 | 32700 | 2956 |
| 357 | 20240722 | 131000 | 10381169800 | 32800 | 32850 | 32900 | 32750 | 9221 |
| 358 | 20240722 | 130900 | 10078661300 | 32850 | 32900 | 32900 | 32850 | 1255 |
| 359 | 20240722 | 130800 | 10037430600 | 32850 | 32950 | 32950 | 32850 | 4228 |
| 360 | 20240722 | 130700 | 9898353850 | 32950 | 32950 | 32950 | 32900 | 368 |
| 361 | 20240722 | 130600 | 9886240050 | 32900 | 32950 | 32950 | 32900 | 1946 |
| 362 | 20240722 | 130500 | 9822213650 | 32950 | 32950 | 32950 | 32950 | 460 |
| 363 | 20240722 | 130400 | 9807056650 | 32950 | 32900 | 32950 | 32900 | 538 |
| 364 | 20240722 | 130300 | 9789348750 | 32950 | 32950 | 32950 | 32900 | 628 |
| 365 | 20240722 | 130200 | 9768665500 | 32950 | 32950 | 32950 | 32900 | 1838 |
| 366 | 20240722 | 130100 | 9708126550 | 32950 | 32900 | 32950 | 32900 | 482 |
| 367 | 20240722 | 130000 | 9692249200 | 32900 | 32950 | 32950 | 32900 | 690 |
| 368 | 20240722 | 125900 | 9669539150 | 32950 | 32950 | 32950 | 32900 | 697 |
| 369 | 20240722 | 125800 | 9646598200 | 32900 | 32950 | 32950 | 32900 | 509 |
| 370 | 20240722 | 125700 | 9629838000 | 32900 | 33000 | 33000 | 32900 | 620 |
| 371 | 20240722 | 125600 | 9609425650 | 32900 | 33000 | 33000 | 32900 | 1279 |
| 372 | 20240722 | 125500 | 9567266750 | 33000 | 33000 | 33000 | 32950 | 739 |
| 373 | 20240722 | 125400 | 9542892550 | 33000 | 32950 | 33000 | 32900 | 1182 |
| 374 | 20240722 | 125300 | 9503950600 | 32950 | 32950 | 32950 | 32900 | 587 |
| 375 | 20240722 | 125200 | 9484612200 | 32900 | 32950 | 32950 | 32900 | 914 |
| 376 | 20240722 | 125100 | 9454506900 | 32950 | 32900 | 32950 | 32900 | 203 |
| 377 | 20240722 | 125000 | 9447826300 | 32900 | 32950 | 32950 | 32900 | 1169 |
| 378 | 20240722 | 124900 | 9409324350 | 32950 | 33000 | 33000 | 32950 | 480 |
| 379 | 20240722 | 124800 | 9393508200 | 33000 | 33000 | 33000 | 32950 | 57 |
| 380 | 20240722 | 124700 | 9391629350 | 32950 | 32950 | 33000 | 32950 | 505 |
| 381 | 20240722 | 124600 | 9374982550 | 33000 | 32950 | 33000 | 32950 | 1278 |
| 382 | 20240722 | 124500 | 9332870900 | 32950 | 33050 | 33100 | 32950 | 8425 |
| 383 | 20240722 | 124400 | 9054900250 | 33050 | 33050 | 33050 | 33000 | 1256 |
| 384 | 20240722 | 124300 | 9013396200 | 33050 | 33050 | 33050 | 33000 | 185 |
| 385 | 20240722 | 124200 | 9007284450 | 33050 | 33000 | 33050 | 33000 | 120 |
| 386 | 20240722 | 124100 | 9003323800 | 33000 | 33050 | 33050 | 33000 | 671 |
| 387 | 20240722 | 124000 | 8981176200 | 33050 | 33000 | 33050 | 33000 | 542 |
| 388 | 20240722 | 123900 | 8963264150 | 33050 | 33050 | 33050 | 33000 | 454 |
| 389 | 20240722 | 123800 | 8948269850 | 33050 | 33050 | 33050 | 33000 | 1425 |
| 390 | 20240722 | 123700 | 8901212550 | 33000 | 33050 | 33100 | 33000 | 1428 |
| 391 | 20240722 | 123600 | 8854027350 | 33050 | 33050 | 33100 | 33050 | 193 |
| 392 | 20240722 | 123500 | 8847646950 | 33050 | 33050 | 33100 | 33050 | 53 |
| 393 | 20240722 | 123400 | 8845895250 | 33050 | 33100 | 33100 | 33050 | 505 |
| 394 | 20240722 | 123300 | 8829201700 | 33100 | 33000 | 33100 | 33000 | 281 |
| 395 | 20240722 | 123200 | 8819927200 | 33000 | 33000 | 33050 | 33000 | 75 |
| 396 | 20240722 | 123100 | 8817452100 | 33000 | 33050 | 33050 | 33000 | 114 |
| 397 | 20240722 | 123000 | 8813687400 | 33050 | 33100 | 33100 | 33050 | 701 |
| 398 | 20240722 | 122900 | 8790518500 | 33100 | 33050 | 33100 | 33050 | 103 |
| 399 | 20240722 | 122800 | 8787110300 | 33050 | 33050 | 33050 | 33050 | 125 |
| 400 | 20240722 | 122700 | 8782979050 | 33050 | 33050 | 33050 | 33050 | 2091 |
| 401 | 20240722 | 122600 | 8713871500 | 33050 | 33050 | 33100 | 33050 | 257 |
| 402 | 20240722 | 122500 | 8705377600 | 33050 | 33050 | 33100 | 33050 | 723 |
| 403 | 20240722 | 122400 | 8681471950 | 33050 | 33050 | 33050 | 33050 | 55 |
| 404 | 20240722 | 122300 | 8679654200 | 33100 | 33050 | 33100 | 33050 | 573 |
| 405 | 20240722 | 122200 | 8660716450 | 33050 | 33050 | 33050 | 33050 | 60 |
| 406 | 20240722 | 122100 | 8658733450 | 33050 | 33100 | 33100 | 33050 | 184 |
| 407 | 20240722 | 122000 | 8652645700 | 33050 | 33150 | 33150 | 33050 | 1740 |
| 408 | 20240722 | 121900 | 8595055400 | 33100 | 33150 | 33150 | 33100 | 41 |
| 409 | 20240722 | 121800 | 8593698000 | 33100 | 33100 | 33100 | 33100 | 21 |
| 410 | 20240722 | 121700 | 8593002900 | 33100 | 33100 | 33150 | 33100 | 152 |
| 411 | 20240722 | 121600 | 8587970200 | 33100 | 33150 | 33150 | 33100 | 244 |
| 412 | 20240722 | 121500 | 8579891450 | 33150 | 33150 | 33150 | 33100 | 135 |
| 413 | 20240722 | 121400 | 8575421850 | 33150 | 33150 | 33150 | 33100 | 128 |
| 414 | 20240722 | 121300 | 8571183550 | 33100 | 33100 | 33100 | 33100 | 267 |
| 415 | 20240722 | 121200 | 8562345850 | 33100 | 33100 | 33100 | 33050 | 188 |
| 416 | 20240722 | 121100 | 8556125500 | 33050 | 33050 | 33100 | 33050 | 113 |
| 417 | 20240722 | 121000 | 8552389950 | 33050 | 33050 | 33150 | 33050 | 736 |
| 418 | 20240722 | 120900 | 8528030650 | 33100 | 33050 | 33100 | 33050 | 423 |
| 419 | 20240722 | 120800 | 8514050300 | 33050 | 33100 | 33100 | 33050 | 43 |
| 420 | 20240722 | 120700 | 8512629000 | 33100 | 33100 | 33100 | 33050 | 176 |
| 421 | 20240722 | 120600 | 8506810150 | 33150 | 33100 | 33150 | 33050 | 2293 |
| 422 | 20240722 | 120500 | 8430928300 | 33150 | 33150 | 33150 | 33100 | 238 |
| 423 | 20240722 | 120400 | 8423042800 | 33100 | 33150 | 33150 | 33100 | 832 |
| 424 | 20240722 | 120300 | 8395475900 | 33200 | 33200 | 33200 | 33150 | 209 |
| 425 | 20240722 | 120200 | 8388541950 | 33200 | 33150 | 33200 | 33150 | 151 |
| 426 | 20240722 | 120100 | 8383530950 | 33150 | 33200 | 33200 | 33100 | 1298 |
| 427 | 20240722 | 120000 | 8340500000 | 33200 | 33200 | 33200 | 33200 | 135 |
| 428 | 20240722 | 115900 | 8336018000 | 33200 | 33200 | 33200 | 33150 | 20 |
| 429 | 20240722 | 115800 | 8335354700 | 33150 | 33200 | 33200 | 33150 | 96 |
| 430 | 20240722 | 115700 | 8332169450 | 33200 | 33200 | 33200 | 33150 | 550 |
| 431 | 20240722 | 115600 | 8313910500 | 33200 | 33200 | 33200 | 33150 | 104 |
| 432 | 20240722 | 115500 | 8310459800 | 33200 | 33150 | 33200 | 33150 | 36 |
| 433 | 20240722 | 115400 | 8309265500 | 33200 | 33150 | 33200 | 33150 | 209 |
| 434 | 20240722 | 115300 | 8302332350 | 33150 | 33200 | 33200 | 33150 | 205 |
| 435 | 20240722 | 115200 | 8295527350 | 33200 | 33200 | 33200 | 33150 | 154 |
| 436 | 20240722 | 115100 | 8290415600 | 33150 | 33100 | 33200 | 33100 | 210 |
| 437 | 20240722 | 115000 | 8283454450 | 33150 | 33100 | 33150 | 33100 | 690 |
| 438 | 20240722 | 114900 | 8260594950 | 33100 | 33100 | 33100 | 33100 | 539 |
| 439 | 20240722 | 114800 | 8242754050 | 33100 | 33150 | 33150 | 33100 | 80 |
| 440 | 20240722 | 114700 | 8240106000 | 33100 | 33150 | 33150 | 33100 | 583 |
| 441 | 20240722 | 114600 | 8220783650 | 33150 | 33150 | 33150 | 33100 | 43 |
| 442 | 20240722 | 114500 | 8219358250 | 33150 | 33100 | 33150 | 33100 | 561 |
| 443 | 20240722 | 114400 | 8200788350 | 33100 | 33100 | 33150 | 33100 | 311 |
| 444 | 20240722 | 114300 | 8190492700 | 33150 | 33100 | 33150 | 33100 | 72 |
| 445 | 20240722 | 114200 | 8188107950 | 33150 | 33150 | 33150 | 33100 | 550 |
| 446 | 20240722 | 114100 | 8169886500 | 33150 | 33100 | 33150 | 33100 | 185 |
| 447 | 20240722 | 114000 | 8163759950 | 33100 | 33050 | 33100 | 33050 | 2714 |
| 448 | 20240722 | 113900 | 8073966150 | 33050 | 33050 | 33100 | 33050 | 341 |
| 449 | 20240722 | 113800 | 8062695850 | 33100 | 33050 | 33100 | 33050 | 492 |
| 450 | 20240722 | 113700 | 8046435150 | 33050 | 33050 | 33050 | 33000 | 76 |
| 451 | 20240722 | 113600 | 8043923800 | 33000 | 33000 | 33050 | 33000 | 763 |
| 452 | 20240722 | 113500 | 8018719750 | 33050 | 33000 | 33050 | 33000 | 1890 |
| 453 | 20240722 | 113400 | 7956289050 | 33000 | 33050 | 33050 | 33000 | 880 |
| 454 | 20240722 | 113300 | 7927243650 | 33050 | 33050 | 33050 | 33000 | 339 |
| 455 | 20240722 | 113200 | 7916040950 | 33050 | 33000 | 33050 | 33000 | 974 |
| 456 | 20240722 | 113100 | 7883864700 | 33000 | 33050 | 33050 | 33000 | 377 |
| 457 | 20240722 | 113000 | 7871422950 | 33000 | 33050 | 33050 | 33000 | 206 |
| 458 | 20240722 | 112900 | 7864621450 | 33050 | 33050 | 33050 | 33000 | 309 |
| 459 | 20240722 | 112800 | 7854419850 | 33050 | 33050 | 33100 | 33050 | 398 |
| 460 | 20240722 | 112700 | 7841265800 | 33050 | 33050 | 33050 | 33000 | 841 |
| 461 | 20240722 | 112600 | 7813478600 | 33050 | 33000 | 33050 | 33000 | 115 |
| 462 | 20240722 | 112500 | 7809678850 | 33050 | 33000 | 33050 | 33000 | 1094 |
| 463 | 20240722 | 112400 | 7773573800 | 33000 | 32950 | 33000 | 32950 | 382 |
| 464 | 20240722 | 112300 | 7760976100 | 32950 | 33000 | 33000 | 32950 | 968 |
| 465 | 20240722 | 112200 | 7729068150 | 33000 | 32950 | 33000 | 32950 | 1177 |
| 466 | 20240722 | 112100 | 7690269000 | 32950 | 32950 | 33000 | 32950 | 2275 |
| 467 | 20240722 | 112000 | 7615234850 | 33000 | 33000 | 33000 | 33000 | 676 |
| 468 | 20240722 | 111900 | 7592926850 | 33000 | 33000 | 33050 | 33000 | 1267 |
| 469 | 20240722 | 111800 | 7551115650 | 33000 | 33000 | 33050 | 33000 | 606 |
| 470 | 20240722 | 111700 | 7531115000 | 33050 | 33000 | 33050 | 33000 | 428 |
| 471 | 20240722 | 111600 | 7516970100 | 33050 | 33100 | 33100 | 33000 | 1721 |
| 472 | 20240722 | 111500 | 7460123950 | 33100 | 33100 | 33100 | 33050 | 760 |
| 473 | 20240722 | 111400 | 7434974150 | 33100 | 33050 | 33100 | 33050 | 1734 |
| 474 | 20240722 | 111300 | 7377609300 | 33050 | 33050 | 33100 | 33050 | 780 |
| 475 | 20240722 | 111200 | 7351829750 | 33050 | 32950 | 33050 | 32950 | 2569 |
| 476 | 20240722 | 111100 | 7267008650 | 33000 | 32950 | 33000 | 32900 | 3546 |
| 477 | 20240722 | 111000 | 7150258550 | 32950 | 33050 | 33050 | 32950 | 8415 |
| 478 | 20240722 | 110900 | 6872626000 | 33050 | 33050 | 33050 | 33000 | 1104 |
| 479 | 20240722 | 110800 | 6836157850 | 33000 | 33100 | 33100 | 33000 | 8237 |
| 480 | 20240722 | 110700 | 6563786000 | 33150 | 33150 | 33150 | 33100 | 1838 |
| 481 | 20240722 | 110600 | 6502923650 | 33150 | 33150 | 33150 | 33100 | 643 |
| 482 | 20240722 | 110500 | 6481624000 | 33100 | 33150 | 33150 | 33100 | 985 |
| 483 | 20240722 | 110400 | 6448998200 | 33150 | 33150 | 33200 | 33150 | 559 |
| 484 | 20240722 | 110300 | 6430467100 | 33150 | 33150 | 33150 | 33100 | 2532 |
| 485 | 20240722 | 110200 | 6346584250 | 33150 | 33150 | 33150 | 33150 | 848 |
| 486 | 20240722 | 110100 | 6318473050 | 33150 | 33150 | 33200 | 33150 | 421 |
| 487 | 20240722 | 110000 | 6304507700 | 33200 | 33200 | 33200 | 33150 | 1530 |
| 488 | 20240722 | 105900 | 6253782950 | 33200 | 33150 | 33200 | 33150 | 1643 |
| 489 | 20240722 | 105800 | 6199295550 | 33150 | 33200 | 33200 | 33150 | 824 |
| 490 | 20240722 | 105700 | 6171977950 | 33150 | 33200 | 33200 | 33150 | 544 |
| 491 | 20240722 | 105600 | 6153925450 | 33200 | 33150 | 33200 | 33150 | 412 |
| 492 | 20240722 | 105500 | 6140262450 | 33200 | 33150 | 33200 | 33150 | 1114 |
| 493 | 20240722 | 105400 | 6103277800 | 33200 | 33200 | 33200 | 33150 | 554 |
| 494 | 20240722 | 105300 | 6084886300 | 33200 | 33250 | 33250 | 33150 | 1874 |
| 495 | 20240722 | 105200 | 6022661750 | 33200 | 33200 | 33250 | 33200 | 1030 |
| 496 | 20240722 | 105100 | 5988463500 | 33200 | 33250 | 33250 | 33200 | 2216 |
| 497 | 20240722 | 105000 | 5914891100 | 33250 | 33300 | 33300 | 33200 | 2937 |
| 498 | 20240722 | 104900 | 5817239650 | 33250 | 33250 | 33300 | 33250 | 329 |
| 499 | 20240722 | 104800 | 5806287550 | 33300 | 33350 | 33350 | 33250 | 5088 |
| 500 | 20240722 | 104700 | 5636861000 | 33350 | 33350 | 33350 | 33300 | 532 |
| 501 | 20240722 | 104600 | 5619120200 | 33350 | 33350 | 33350 | 33300 | 574 |
| 502 | 20240722 | 104500 | 5599984350 | 33350 | 33400 | 33400 | 33350 | 2169 |
| 503 | 20240722 | 104400 | 5527638850 | 33400 | 33400 | 33400 | 33350 | 1120 |
| 504 | 20240722 | 104300 | 5490253350 | 33400 | 33350 | 33400 | 33350 | 947 |
| 505 | 20240722 | 104200 | 5458632900 | 33400 | 33400 | 33400 | 33400 | 231 |
| 506 | 20240722 | 104100 | 5450917500 | 33400 | 33400 | 33400 | 33350 | 1124 |
| 507 | 20240722 | 104000 | 5413423450 | 33400 | 33400 | 33450 | 33350 | 3975 |
| 508 | 20240722 | 103900 | 5280660800 | 33450 | 33450 | 33450 | 33400 | 596 |
| 509 | 20240722 | 103800 | 5260735100 | 33450 | 33450 | 33450 | 33400 | 81 |
| 510 | 20240722 | 103700 | 5258028250 | 33450 | 33400 | 33500 | 33400 | 883 |
| 511 | 20240722 | 103600 | 5228482250 | 33450 | 33500 | 33500 | 33400 | 708 |
| 512 | 20240722 | 103500 | 5204799600 | 33500 | 33450 | 33500 | 33450 | 186 |
| 513 | 20240722 | 103400 | 5198577600 | 33450 | 33400 | 33450 | 33400 | 514 |
| 514 | 20240722 | 103300 | 5181384950 | 33400 | 33450 | 33450 | 33400 | 23 |
| 515 | 20240722 | 103200 | 5180616100 | 33450 | 33450 | 33500 | 33400 | 3233 |
| 516 | 20240722 | 103100 | 5072512400 | 33450 | 33500 | 33500 | 33450 | 1028 |
| 517 | 20240722 | 103000 | 5038125050 | 33450 | 33500 | 33500 | 33450 | 229 |
| 518 | 20240722 | 102900 | 5030459550 | 33500 | 33500 | 33500 | 33450 | 185 |
| 519 | 20240722 | 102800 | 5024263050 | 33500 | 33500 | 33500 | 33500 | 357 |
| 520 | 20240722 | 102700 | 5012303550 | 33450 | 33500 | 33500 | 33450 | 613 |
| 521 | 20240722 | 102600 | 4991769350 | 33500 | 33500 | 33500 | 33500 | 177 |
| 522 | 20240722 | 102500 | 4985839850 | 33500 | 33550 | 33550 | 33500 | 1683 |
| 523 | 20240722 | 102400 | 4929459050 | 33550 | 33500 | 33550 | 33500 | 305 |
| 524 | 20240722 | 102300 | 4919232250 | 33550 | 33500 | 33550 | 33500 | 174 |
| 525 | 20240722 | 102200 | 4913399250 | 33550 | 33500 | 33550 | 33500 | 562 |
| 526 | 20240722 | 102100 | 4894568750 | 33500 | 33500 | 33550 | 33500 | 752 |
| 527 | 20240722 | 102000 | 4869366150 | 33500 | 33500 | 33500 | 33450 | 1437 |
| 528 | 20240722 | 101900 | 4821234250 | 33450 | 33450 | 33500 | 33450 | 136 |
| 529 | 20240722 | 101800 | 4816683800 | 33500 | 33500 | 33500 | 33450 | 5885 |
| 530 | 20240722 | 101700 | 4619564100 | 33550 | 33500 | 33550 | 33500 | 960 |
| 531 | 20240722 | 101600 | 4587386000 | 33550 | 33600 | 33600 | 33550 | 815 |
| 532 | 20240722 | 101500 | 4560042250 | 33600 | 33500 | 33600 | 33500 | 306 |
| 533 | 20240722 | 101400 | 4549775450 | 33550 | 33550 | 33550 | 33500 | 559 |
| 534 | 20240722 | 101300 | 4531022650 | 33550 | 33550 | 33600 | 33500 | 8037 |
| 535 | 20240722 | 101200 | 4261384000 | 33600 | 33600 | 33600 | 33550 | 2068 |
| 536 | 20240722 | 101100 | 4191974700 | 33600 | 33600 | 33600 | 33550 | 584 |
| 537 | 20240722 | 101000 | 4172352400 | 33600 | 33600 | 33600 | 33550 | 626 |
| 538 | 20240722 | 100900 | 4151321550 | 33600 | 33650 | 33650 | 33600 | 1707 |
| 539 | 20240722 | 100800 | 4093965650 | 33600 | 33600 | 33650 | 33600 | 738 |
| 540 | 20240722 | 100700 | 4069168600 | 33550 | 33600 | 33650 | 33550 | 542 |
| 541 | 20240722 | 100600 | 4050968750 | 33600 | 33650 | 33650 | 33600 | 420 |
| 542 | 20240722 | 100500 | 4036854600 | 33600 | 33650 | 33650 | 33600 | 1560 |
| 543 | 20240722 | 100400 | 3984430750 | 33650 | 33650 | 33700 | 33600 | 1033 |
| 544 | 20240722 | 100300 | 3949671250 | 33650 | 33700 | 33700 | 33600 | 291 |
| 545 | 20240722 | 100200 | 3939882550 | 33700 | 33600 | 33700 | 33600 | 727 |
| 546 | 20240722 | 100100 | 3915439000 | 33650 | 33700 | 33700 | 33650 | 705 |
| 547 | 20240722 | 100000 | 3891713050 | 33700 | 33650 | 33700 | 33650 | 567 |
| 548 | 20240722 | 095900 | 3872632400 | 33650 | 33650 | 33650 | 33600 | 231 |
| 549 | 20240722 | 095800 | 3864862700 | 33650 | 33650 | 33650 | 33600 | 1184 |
| 550 | 20240722 | 095700 | 3825032900 | 33650 | 33650 | 33650 | 33600 | 170 |
| 551 | 20240722 | 095600 | 3819318200 | 33650 | 33600 | 33650 | 33600 | 1148 |
| 552 | 20240722 | 095500 | 3780717300 | 33600 | 33700 | 33700 | 33600 | 505 |
| 553 | 20240722 | 095400 | 3763740850 | 33700 | 33600 | 33700 | 33550 | 1158 |
| 554 | 20240722 | 095300 | 3724757700 | 33650 | 33600 | 33650 | 33550 | 462 |
| 555 | 20240722 | 095200 | 3709242850 | 33600 | 33650 | 33700 | 33550 | 3426 |
| 556 | 20240722 | 095100 | 3594099350 | 33650 | 33650 | 33700 | 33600 | 529 |
| 557 | 20240722 | 095000 | 3576302100 | 33650 | 33700 | 33700 | 33600 | 972 |
| 558 | 20240722 | 094900 | 3543591700 | 33700 | 33550 | 33700 | 33550 | 2149 |
| 559 | 20240722 | 094800 | 3471397150 | 33550 | 33650 | 33700 | 33550 | 4366 |
| 560 | 20240722 | 094700 | 3324662600 | 33700 | 33650 | 33700 | 33650 | 1428 |
| 561 | 20240722 | 094600 | 3276596750 | 33650 | 33700 | 33750 | 33650 | 1361 |
| 562 | 20240722 | 094500 | 3230734150 | 33750 | 33700 | 33750 | 33700 | 999 |
| 563 | 20240722 | 094400 | 3197058500 | 33700 | 33750 | 33800 | 33700 | 2948 |
| 564 | 20240722 | 094300 | 3097674550 | 33800 | 33750 | 33800 | 33700 | 1033 |
| 565 | 20240722 | 094200 | 3062808700 | 33800 | 33850 | 33850 | 33750 | 1968 |
| 566 | 20240722 | 094100 | 2996376650 | 33800 | 33800 | 33800 | 33800 | 628 |
| 567 | 20240722 | 094000 | 2975150250 | 33800 | 33850 | 33850 | 33750 | 3207 |
| 568 | 20240722 | 093900 | 2866761500 | 33850 | 33900 | 33900 | 33800 | 4483 |
| 569 | 20240722 | 093800 | 2714983550 | 33850 | 33900 | 33900 | 33850 | 1335 |
| 570 | 20240722 | 093700 | 2669741600 | 33850 | 33900 | 33950 | 33850 | 4182 |
| 571 | 20240722 | 093600 | 2527965950 | 33950 | 34000 | 34000 | 33900 | 2708 |
| 572 | 20240722 | 093500 | 2436002750 | 33950 | 33950 | 34000 | 33900 | 1611 |
| 573 | 20240722 | 093400 | 2381360700 | 33900 | 34050 | 34050 | 33900 | 6349 |
| 574 | 20240722 | 093300 | 2165528450 | 34000 | 34100 | 34100 | 34000 | 3529 |
| 575 | 20240722 | 093200 | 2045357600 | 34050 | 34100 | 34100 | 34050 | 341 |
| 576 | 20240722 | 093100 | 2033741150 | 34100 | 34050 | 34100 | 34000 | 296 |
| 577 | 20240722 | 093000 | 2023660500 | 34000 | 34100 | 34100 | 34000 | 3340 |
| 578 | 20240722 | 092900 | 1909955200 | 34100 | 34100 | 34150 | 34050 | 3324 |
| 579 | 20240722 | 092800 | 1796613400 | 34100 | 34150 | 34200 | 34100 | 603 |
| 580 | 20240722 | 092700 | 1776026050 | 34150 | 34100 | 34150 | 34100 | 948 |
| 581 | 20240722 | 092600 | 1743698700 | 34100 | 34150 | 34150 | 34100 | 739 |
| 582 | 20240722 | 092500 | 1718468850 | 34150 | 34150 | 34200 | 34100 | 1219 |
| 583 | 20240722 | 092400 | 1676839450 | 34150 | 34150 | 34150 | 34150 | 329 |
| 584 | 20240722 | 092300 | 1665604100 | 34150 | 34100 | 34150 | 34100 | 791 |
| 585 | 20240722 | 092200 | 1638605050 | 34100 | 34150 | 34150 | 34100 | 169 |
| 586 | 20240722 | 092100 | 1632834650 | 34150 | 34150 | 34150 | 34050 | 3635 |
| 587 | 20240722 | 092000 | 1508863700 | 34100 | 34050 | 34150 | 34050 | 360 |
| 588 | 20240722 | 091900 | 1496573550 | 34100 | 34100 | 34150 | 34050 | 2337 |
| 589 | 20240722 | 091800 | 1416872600 | 34100 | 34150 | 34150 | 34100 | 302 |
| 590 | 20240722 | 091700 | 1406569750 | 34100 | 34100 | 34250 | 34100 | 1444 |
| 591 | 20240722 | 091600 | 1357261900 | 34100 | 34200 | 34250 | 34100 | 695 |
| 592 | 20240722 | 091500 | 1333521500 | 34200 | 34050 | 34200 | 34050 | 1719 |
| 593 | 20240722 | 091400 | 1274897650 | 34050 | 34050 | 34050 | 34050 | 1726 |
| 594 | 20240722 | 091300 | 1216127350 | 34050 | 34100 | 34100 | 34050 | 2711 |
| 595 | 20240722 | 091200 | 1123788650 | 34050 | 34150 | 34150 | 34050 | 1699 |
| 596 | 20240722 | 091100 | 1065859200 | 34150 | 34250 | 34250 | 34100 | 2944 |
| 597 | 20240722 | 091000 | 965312650 | 34200 | 34200 | 34300 | 34200 | 811 |
| 598 | 20240722 | 090900 | 937572050 | 34200 | 34200 | 34300 | 34150 | 2221 |
| 599 | 20240722 | 090800 | 861606500 | 34250 | 34250 | 34300 | 34200 | 986 |
| 600 | 20240722 | 090700 | 827844600 | 34200 | 34200 | 34250 | 34150 | 1020 |
| 601 | 20240722 | 090600 | 792989450 | 34250 | 34100 | 34300 | 34100 | 701 |
| 602 | 20240722 | 090500 | 769053900 | 34100 | 34100 | 34200 | 34050 | 848 |
| 603 | 20240722 | 090400 | 740146000 | 34050 | 34150 | 34200 | 34050 | 2140 |
| 604 | 20240722 | 090300 | 667222350 | 34150 | 34200 | 34250 | 34050 | 5206 |
| 605 | 20240722 | 090200 | 489448050 | 34150 | 34200 | 34350 | 34100 | 4043 |
| 606 | 20240722 | 090100 | 350953600 | 34150 | 34200 | 34400 | 34150 | 4773 |
| 607 | 20240722 | 090000 | 187501550 | 34200 | 34550 | 34550 | 34200 | 5356 |