33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240723 | 190500 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 18940 |
| 3 | 20240723 | 190400 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 4 | 20240723 | 190300 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 5 | 20240723 | 190200 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 6 | 20240723 | 190100 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 7 | 20240723 | 190000 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 8 | 20240723 | 185900 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 9 | 20240723 | 185800 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 10 | 20240723 | 185700 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 11 | 20240723 | 185600 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 12 | 20240723 | 185500 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 13 | 20240723 | 185400 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 14 | 20240723 | 185300 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 15 | 20240723 | 185200 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 16 | 20240723 | 185100 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 17 | 20240723 | 185000 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 18 | 20240723 | 184900 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 19 | 20240723 | 184800 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 20 | 20240723 | 184700 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 21 | 20240723 | 184600 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 22 | 20240723 | 184500 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 23 | 20240723 | 184400 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 24 | 20240723 | 184300 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 25 | 20240723 | 184200 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 26 | 20240723 | 184100 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 27 | 20240723 | 184000 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 28 | 20240723 | 183900 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 29 | 20240723 | 183800 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 30 | 20240723 | 183700 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 31 | 20240723 | 183600 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 32 | 20240723 | 183500 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 18940 |
| 33 | 20240723 | 183400 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 34 | 20240723 | 183300 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 35 | 20240723 | 183200 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 36 | 20240723 | 183100 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 37 | 20240723 | 183000 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 38 | 20240723 | 182900 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 39 | 20240723 | 182800 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 40 | 20240723 | 182700 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 41 | 20240723 | 182600 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 42 | 20240723 | 182500 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 43 | 20240723 | 182400 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 44 | 20240723 | 182300 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 45 | 20240723 | 182200 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 46 | 20240723 | 182100 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 47 | 20240723 | 182000 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 48 | 20240723 | 181900 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 49 | 20240723 | 181800 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 50 | 20240723 | 181700 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 51 | 20240723 | 181600 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 52 | 20240723 | 181500 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 53 | 20240723 | 181400 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 54 | 20240723 | 181300 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 55 | 20240723 | 181200 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 56 | 20240723 | 181100 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 57 | 20240723 | 181000 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 58 | 20240723 | 180900 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 59 | 20240723 | 180800 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 60 | 20240723 | 180700 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 61 | 20240723 | 180600 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 62 | 20240723 | 180500 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 18940 |
| 63 | 20240723 | 180400 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 64 | 20240723 | 180300 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 65 | 20240723 | 180200 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 66 | 20240723 | 180100 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 67 | 20240723 | 180000 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 68 | 20240723 | 175900 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 69 | 20240723 | 175800 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 70 | 20240723 | 175700 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 71 | 20240723 | 175600 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 72 | 20240723 | 175500 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 73 | 20240723 | 175400 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 74 | 20240723 | 175300 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 75 | 20240723 | 175200 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 76 | 20240723 | 175100 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 77 | 20240723 | 175000 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 78 | 20240723 | 174900 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 79 | 20240723 | 174800 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 80 | 20240723 | 174700 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 81 | 20240723 | 174600 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 82 | 20240723 | 174500 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 83 | 20240723 | 174400 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 84 | 20240723 | 174300 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 85 | 20240723 | 174200 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 86 | 20240723 | 174100 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 87 | 20240723 | 174000 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 88 | 20240723 | 173900 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 89 | 20240723 | 173800 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 90 | 20240723 | 173700 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 91 | 20240723 | 173600 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 92 | 20240723 | 173500 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 18940 |
| 93 | 20240723 | 173400 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 94 | 20240723 | 173300 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 95 | 20240723 | 173200 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 96 | 20240723 | 173100 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 97 | 20240723 | 173000 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 98 | 20240723 | 172900 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 99 | 20240723 | 172800 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 100 | 20240723 | 172700 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 101 | 20240723 | 172600 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 102 | 20240723 | 172500 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 103 | 20240723 | 172400 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 104 | 20240723 | 172300 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 105 | 20240723 | 172200 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 106 | 20240723 | 172100 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 107 | 20240723 | 172000 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 108 | 20240723 | 171900 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 109 | 20240723 | 171800 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 110 | 20240723 | 171700 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 111 | 20240723 | 171600 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 112 | 20240723 | 171500 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 113 | 20240723 | 171400 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 114 | 20240723 | 171300 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 115 | 20240723 | 171200 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 116 | 20240723 | 171100 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 117 | 20240723 | 171000 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 118 | 20240723 | 170900 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 119 | 20240723 | 170800 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 120 | 20240723 | 170700 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 121 | 20240723 | 170600 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 122 | 20240723 | 170500 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 18940 |
| 123 | 20240723 | 170400 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 124 | 20240723 | 170300 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 125 | 20240723 | 170200 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 126 | 20240723 | 170100 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 127 | 20240723 | 170000 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 128 | 20240723 | 165900 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 129 | 20240723 | 165800 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 130 | 20240723 | 165700 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 131 | 20240723 | 165600 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 132 | 20240723 | 165500 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 133 | 20240723 | 165400 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 134 | 20240723 | 165300 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 135 | 20240723 | 165200 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 136 | 20240723 | 165100 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 137 | 20240723 | 165000 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 138 | 20240723 | 164900 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 139 | 20240723 | 164800 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 140 | 20240723 | 164700 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 141 | 20240723 | 164600 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 142 | 20240723 | 164500 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 143 | 20240723 | 164400 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 144 | 20240723 | 164300 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 145 | 20240723 | 164200 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 146 | 20240723 | 164100 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 147 | 20240723 | 164000 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 148 | 20240723 | 163900 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 149 | 20240723 | 163800 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 150 | 20240723 | 163700 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 151 | 20240723 | 163600 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 152 | 20240723 | 163500 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 18940 |
| 153 | 20240723 | 163400 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 154 | 20240723 | 163300 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 155 | 20240723 | 163200 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 156 | 20240723 | 163100 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 157 | 20240723 | 163000 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 158 | 20240723 | 162900 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 159 | 20240723 | 162800 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 160 | 20240723 | 162700 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 161 | 20240723 | 162600 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 162 | 20240723 | 162500 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 163 | 20240723 | 162400 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 164 | 20240723 | 162300 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 165 | 20240723 | 162200 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 166 | 20240723 | 162100 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 167 | 20240723 | 162000 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 168 | 20240723 | 161900 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 169 | 20240723 | 161800 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 170 | 20240723 | 161700 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 171 | 20240723 | 161600 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 172 | 20240723 | 161500 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 173 | 20240723 | 161400 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 174 | 20240723 | 161300 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 175 | 20240723 | 161200 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 176 | 20240723 | 161100 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 177 | 20240723 | 161000 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 178 | 20240723 | 160900 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 179 | 20240723 | 160800 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 180 | 20240723 | 160700 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 181 | 20240723 | 160600 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 182 | 20240723 | 160500 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 18940 |
| 183 | 20240723 | 160400 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 184 | 20240723 | 160300 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 185 | 20240723 | 160200 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 186 | 20240723 | 160100 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 187 | 20240723 | 160000 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 188 | 20240723 | 155900 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 189 | 20240723 | 155800 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 190 | 20240723 | 155700 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 191 | 20240723 | 155600 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 192 | 20240723 | 155500 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 193 | 20240723 | 155400 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 194 | 20240723 | 155300 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 195 | 20240723 | 155200 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 196 | 20240723 | 155100 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 197 | 20240723 | 155000 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 198 | 20240723 | 154900 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 199 | 20240723 | 154800 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 200 | 20240723 | 154700 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 201 | 20240723 | 154600 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 202 | 20240723 | 154500 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 203 | 20240723 | 154400 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 204 | 20240723 | 154300 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 205 | 20240723 | 154200 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 206 | 20240723 | 154100 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 207 | 20240723 | 154000 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 208 | 20240723 | 153900 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 209 | 20240723 | 153800 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 210 | 20240723 | 153700 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 211 | 20240723 | 153600 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 212 | 20240723 | 153500 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 18940 |
| 213 | 20240723 | 153400 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 214 | 20240723 | 153300 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 215 | 20240723 | 153200 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 216 | 20240723 | 153100 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 0 |
| 217 | 20240723 | 153000 | 14355312400 | 32150 | 32150 | 32150 | 32150 | 18940 |
| 218 | 20240723 | 152900 | 13746391400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 219 | 20240723 | 152800 | 13746391400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 220 | 20240723 | 152700 | 13746391400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 221 | 20240723 | 152600 | 13746391400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 222 | 20240723 | 152500 | 13746391400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 223 | 20240723 | 152400 | 13746391400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 224 | 20240723 | 152300 | 13746391400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 225 | 20240723 | 152200 | 13746391400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 226 | 20240723 | 152100 | 13746391400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 227 | 20240723 | 152000 | 13746391400 | 32200 | 32200 | 32200 | 32200 | 0 |
| 228 | 20240723 | 151900 | 13746391400 | 32200 | 32300 | 32300 | 32200 | 1244 |
| 229 | 20240723 | 151800 | 13706295050 | 32250 | 32250 | 32300 | 32200 | 3521 |
| 230 | 20240723 | 151700 | 13592821600 | 32250 | 32250 | 32250 | 32200 | 821 |
| 231 | 20240723 | 151600 | 13566373350 | 32250 | 32250 | 32250 | 32200 | 794 |
| 232 | 20240723 | 151500 | 13540796850 | 32200 | 32200 | 32250 | 32200 | 3051 |
| 233 | 20240723 | 151400 | 13442451850 | 32200 | 32250 | 32250 | 32200 | 1809 |
| 234 | 20240723 | 151300 | 13384155600 | 32250 | 32300 | 32300 | 32200 | 2379 |
| 235 | 20240723 | 151200 | 13307431550 | 32250 | 32250 | 32300 | 32250 | 767 |
| 236 | 20240723 | 151100 | 13282692800 | 32300 | 32250 | 32300 | 32200 | 6325 |
| 237 | 20240723 | 151000 | 13078706950 | 32200 | 32200 | 32250 | 32200 | 1084 |
| 238 | 20240723 | 150900 | 13043794900 | 32200 | 32200 | 32250 | 32200 | 2033 |
| 239 | 20240723 | 150800 | 12978327850 | 32200 | 32250 | 32250 | 32200 | 1156 |
| 240 | 20240723 | 150700 | 12941093200 | 32250 | 32250 | 32250 | 32200 | 430 |
| 241 | 20240723 | 150600 | 12927244000 | 32250 | 32250 | 32300 | 32200 | 1754 |
| 242 | 20240723 | 150500 | 12870680000 | 32300 | 32300 | 32300 | 32250 | 790 |
| 243 | 20240723 | 150400 | 12845201350 | 32300 | 32300 | 32300 | 32250 | 460 |
| 244 | 20240723 | 150300 | 12830362550 | 32300 | 32250 | 32300 | 32250 | 606 |
| 245 | 20240723 | 150200 | 12810814200 | 32300 | 32250 | 32300 | 32250 | 203 |
| 246 | 20240723 | 150100 | 12804260450 | 32250 | 32300 | 32300 | 32250 | 1611 |
| 247 | 20240723 | 150000 | 12752303750 | 32300 | 32250 | 32300 | 32250 | 897 |
| 248 | 20240723 | 145900 | 12723371100 | 32250 | 32250 | 32300 | 32250 | 571 |
| 249 | 20240723 | 145800 | 12704953000 | 32300 | 32250 | 32300 | 32250 | 407 |
| 250 | 20240723 | 145700 | 12691826350 | 32250 | 32300 | 32350 | 32250 | 1171 |
| 251 | 20240723 | 145600 | 12654017000 | 32300 | 32300 | 32350 | 32250 | 3228 |
| 252 | 20240723 | 145500 | 12549810550 | 32300 | 32300 | 32350 | 32250 | 1235 |
| 253 | 20240723 | 145400 | 12509919850 | 32350 | 32350 | 32350 | 32300 | 186 |
| 254 | 20240723 | 145300 | 12503910750 | 32300 | 32350 | 32350 | 32300 | 309 |
| 255 | 20240723 | 145200 | 12493927450 | 32350 | 32300 | 32350 | 32300 | 1147 |
| 256 | 20240723 | 145100 | 12456863550 | 32300 | 32300 | 32350 | 32300 | 2019 |
| 257 | 20240723 | 145000 | 12391644650 | 32300 | 32350 | 32350 | 32300 | 933 |
| 258 | 20240723 | 144900 | 12361495950 | 32350 | 32350 | 32350 | 32300 | 627 |
| 259 | 20240723 | 144800 | 12341212800 | 32300 | 32400 | 32400 | 32300 | 544 |
| 260 | 20240723 | 144700 | 12323613650 | 32350 | 32350 | 32400 | 32300 | 1239 |
| 261 | 20240723 | 144600 | 12283535700 | 32350 | 32350 | 32350 | 32300 | 801 |
| 262 | 20240723 | 144500 | 12257660200 | 32300 | 32400 | 32400 | 32300 | 1837 |
| 263 | 20240723 | 144400 | 12198232100 | 32400 | 32350 | 32400 | 32350 | 185 |
| 264 | 20240723 | 144300 | 12192239800 | 32400 | 32350 | 32400 | 32350 | 499 |
| 265 | 20240723 | 144200 | 12176094800 | 32400 | 32350 | 32400 | 32350 | 915 |
| 266 | 20240723 | 144100 | 12146449250 | 32400 | 32350 | 32400 | 32350 | 43 |
| 267 | 20240723 | 144000 | 12145057400 | 32400 | 32350 | 32400 | 32350 | 233 |
| 268 | 20240723 | 143900 | 12137511300 | 32400 | 32400 | 32400 | 32350 | 639 |
| 269 | 20240723 | 143800 | 12116808200 | 32400 | 32350 | 32400 | 32350 | 253 |
| 270 | 20240723 | 143700 | 12108620200 | 32400 | 32400 | 32450 | 32400 | 1671 |
| 271 | 20240723 | 143600 | 12054479400 | 32400 | 32350 | 32400 | 32350 | 477 |
| 272 | 20240723 | 143500 | 12039046900 | 32400 | 32400 | 32450 | 32350 | 809 |
| 273 | 20240723 | 143400 | 12012836300 | 32400 | 32400 | 32450 | 32400 | 103 |
| 274 | 20240723 | 143300 | 12009497900 | 32400 | 32350 | 32450 | 32350 | 420 |
| 275 | 20240723 | 143200 | 11995890500 | 32350 | 32400 | 32400 | 32350 | 920 |
| 276 | 20240723 | 143100 | 11966082650 | 32400 | 32350 | 32400 | 32300 | 3013 |
| 277 | 20240723 | 143000 | 11868619650 | 32350 | 32350 | 32400 | 32350 | 814 |
| 278 | 20240723 | 142900 | 11842284300 | 32350 | 32450 | 32450 | 32350 | 669 |
| 279 | 20240723 | 142800 | 11820623050 | 32450 | 32400 | 32450 | 32400 | 1031 |
| 280 | 20240723 | 142700 | 11787208950 | 32450 | 32450 | 32450 | 32400 | 1007 |
| 281 | 20240723 | 142600 | 11754543150 | 32450 | 32450 | 32450 | 32400 | 432 |
| 282 | 20240723 | 142500 | 11740525900 | 32450 | 32400 | 32450 | 32400 | 970 |
| 283 | 20240723 | 142400 | 11709081000 | 32400 | 32450 | 32450 | 32400 | 1049 |
| 284 | 20240723 | 142300 | 11675092100 | 32450 | 32500 | 32500 | 32450 | 346 |
| 285 | 20240723 | 142200 | 11663862800 | 32500 | 32500 | 32500 | 32450 | 218 |
| 286 | 20240723 | 142100 | 11656782400 | 32450 | 32500 | 32550 | 32450 | 712 |
| 287 | 20240723 | 142000 | 11633642150 | 32500 | 32450 | 32550 | 32450 | 717 |
| 288 | 20240723 | 141900 | 11610344150 | 32450 | 32500 | 32500 | 32450 | 707 |
| 289 | 20240723 | 141800 | 11587377700 | 32500 | 32500 | 32500 | 32500 | 702 |
| 290 | 20240723 | 141700 | 11564562700 | 32500 | 32500 | 32550 | 32500 | 523 |
| 291 | 20240723 | 141600 | 11547564700 | 32500 | 32450 | 32500 | 32450 | 1492 |
| 292 | 20240723 | 141500 | 11499088600 | 32450 | 32400 | 32500 | 32400 | 388 |
| 293 | 20240723 | 141400 | 11486497850 | 32450 | 32450 | 32450 | 32450 | 191 |
| 294 | 20240723 | 141300 | 11480299900 | 32450 | 32450 | 32450 | 32400 | 562 |
| 295 | 20240723 | 141200 | 11462063050 | 32450 | 32350 | 32500 | 32350 | 1046 |
| 296 | 20240723 | 141100 | 11428101700 | 32400 | 32350 | 32400 | 32350 | 88 |
| 297 | 20240723 | 141000 | 11425254250 | 32350 | 32350 | 32400 | 32350 | 1357 |
| 298 | 20240723 | 140900 | 11381350300 | 32350 | 32300 | 32350 | 32250 | 2726 |
| 299 | 20240723 | 140800 | 11293289600 | 32300 | 32300 | 32300 | 32250 | 347 |
| 300 | 20240723 | 140700 | 11282081650 | 32250 | 32350 | 32400 | 32250 | 504 |
| 301 | 20240723 | 140600 | 11265793850 | 32300 | 32250 | 32400 | 32250 | 962 |
| 302 | 20240723 | 140500 | 11234753300 | 32300 | 32250 | 32400 | 32250 | 1008 |
| 303 | 20240723 | 140400 | 11202236300 | 32350 | 32300 | 32350 | 32250 | 777 |
| 304 | 20240723 | 140300 | 11177148450 | 32300 | 32250 | 32350 | 32250 | 362 |
| 305 | 20240723 | 140200 | 11165457500 | 32250 | 32300 | 32300 | 32250 | 1851 |
| 306 | 20240723 | 140100 | 11105760900 | 32300 | 32250 | 32400 | 32200 | 3126 |
| 307 | 20240723 | 140000 | 11004925850 | 32200 | 32250 | 32300 | 32200 | 4616 |
| 308 | 20240723 | 135900 | 10856217100 | 32200 | 32300 | 32300 | 32200 | 5374 |
| 309 | 20240723 | 135800 | 10682894600 | 32300 | 32300 | 32350 | 32300 | 4867 |
| 310 | 20240723 | 135700 | 10525633350 | 32300 | 32350 | 32350 | 32300 | 1942 |
| 311 | 20240723 | 135600 | 10462854650 | 32350 | 32350 | 32350 | 32300 | 666 |
| 312 | 20240723 | 135500 | 10441310700 | 32350 | 32350 | 32400 | 32350 | 1850 |
| 313 | 20240723 | 135400 | 10381439750 | 32350 | 32400 | 32400 | 32350 | 873 |
| 314 | 20240723 | 135300 | 10353193600 | 32400 | 32450 | 32450 | 32400 | 1569 |
| 315 | 20240723 | 135200 | 10302357850 | 32400 | 32450 | 32500 | 32400 | 1737 |
| 316 | 20240723 | 135100 | 10245992150 | 32450 | 32500 | 32500 | 32450 | 115 |
| 317 | 20240723 | 135000 | 10242259850 | 32450 | 32450 | 32500 | 32450 | 933 |
| 318 | 20240723 | 134900 | 10211983450 | 32450 | 32450 | 32450 | 32400 | 389 |
| 319 | 20240723 | 134800 | 10199360550 | 32450 | 32450 | 32450 | 32450 | 1067 |
| 320 | 20240723 | 134700 | 10164736400 | 32450 | 32500 | 32500 | 32450 | 492 |
| 321 | 20240723 | 134600 | 10148760500 | 32500 | 32450 | 32500 | 32450 | 144 |
| 322 | 20240723 | 134500 | 10144080650 | 32500 | 32450 | 32500 | 32450 | 343 |
| 323 | 20240723 | 134400 | 10132950150 | 32500 | 32450 | 32500 | 32450 | 28 |
| 324 | 20240723 | 134300 | 10132041050 | 32450 | 32500 | 32500 | 32450 | 458 |
| 325 | 20240723 | 134200 | 10117176150 | 32450 | 32500 | 32550 | 32400 | 587 |
| 326 | 20240723 | 134100 | 10098118600 | 32550 | 32450 | 32550 | 32400 | 399 |
| 327 | 20240723 | 134000 | 10085153750 | 32450 | 32400 | 32550 | 32400 | 1241 |
| 328 | 20240723 | 133900 | 10044862450 | 32450 | 32450 | 32500 | 32350 | 684 |
| 329 | 20240723 | 133800 | 10022689750 | 32400 | 32450 | 32500 | 32400 | 219 |
| 330 | 20240723 | 133700 | 10015582900 | 32500 | 32400 | 32500 | 32400 | 33 |
| 331 | 20240723 | 133600 | 10014512800 | 32450 | 32400 | 32450 | 32400 | 240 |
| 332 | 20240723 | 133500 | 10006730300 | 32400 | 32350 | 32400 | 32350 | 5070 |
| 333 | 20240723 | 133400 | 9842492050 | 32350 | 32350 | 32350 | 32350 | 405 |
| 334 | 20240723 | 133300 | 9829390300 | 32350 | 32350 | 32350 | 32300 | 1462 |
| 335 | 20240723 | 133200 | 9782094700 | 32350 | 32400 | 32450 | 32300 | 4034 |
| 336 | 20240723 | 133100 | 9651549700 | 32450 | 32450 | 32450 | 32400 | 920 |
| 337 | 20240723 | 133000 | 9621728450 | 32450 | 32400 | 32450 | 32400 | 597 |
| 338 | 20240723 | 132900 | 9602385050 | 32450 | 32450 | 32500 | 32400 | 2476 |
| 339 | 20240723 | 132800 | 9522050850 | 32450 | 32500 | 32500 | 32450 | 526 |
| 340 | 20240723 | 132700 | 9504981850 | 32500 | 32500 | 32500 | 32500 | 4 |
| 341 | 20240723 | 132600 | 9504851850 | 32500 | 32500 | 32500 | 32450 | 44 |
| 342 | 20240723 | 132500 | 9503422350 | 32500 | 32500 | 32550 | 32500 | 1923 |
| 343 | 20240723 | 132400 | 9440924800 | 32550 | 32550 | 32550 | 32550 | 246 |
| 344 | 20240723 | 132300 | 9432917500 | 32550 | 32600 | 32600 | 32550 | 628 |
| 345 | 20240723 | 132200 | 9412475750 | 32600 | 32600 | 32600 | 32500 | 358 |
| 346 | 20240723 | 132100 | 9400823750 | 32600 | 32600 | 32600 | 32600 | 58 |
| 347 | 20240723 | 132000 | 9398932950 | 32600 | 32550 | 32600 | 32550 | 334 |
| 348 | 20240723 | 131900 | 9388061200 | 32550 | 32600 | 32600 | 32500 | 394 |
| 349 | 20240723 | 131800 | 9375240200 | 32550 | 32550 | 32550 | 32550 | 102 |
| 350 | 20240723 | 131700 | 9371920100 | 32550 | 32550 | 32550 | 32550 | 5 |
| 351 | 20240723 | 131600 | 9371757350 | 32550 | 32600 | 32600 | 32550 | 267 |
| 352 | 20240723 | 131500 | 9363062650 | 32600 | 32600 | 32600 | 32600 | 347 |
| 353 | 20240723 | 131400 | 9351750450 | 32600 | 32600 | 32650 | 32600 | 150 |
| 354 | 20240723 | 131300 | 9346860400 | 32600 | 32600 | 32600 | 32600 | 225 |
| 355 | 20240723 | 131200 | 9339525400 | 32600 | 32600 | 32600 | 32600 | 111 |
| 356 | 20240723 | 131100 | 9335906800 | 32650 | 32650 | 32650 | 32600 | 166 |
| 357 | 20240723 | 131000 | 9330494400 | 32650 | 32600 | 32650 | 32550 | 395 |
| 358 | 20240723 | 130900 | 9317620000 | 32600 | 32600 | 32600 | 32600 | 60 |
| 359 | 20240723 | 130800 | 9315664000 | 32600 | 32600 | 32650 | 32550 | 209 |
| 360 | 20240723 | 130700 | 9308850250 | 32600 | 32550 | 32600 | 32550 | 364 |
| 361 | 20240723 | 130600 | 9296993350 | 32550 | 32600 | 32600 | 32550 | 141 |
| 362 | 20240723 | 130500 | 9292399900 | 32600 | 32600 | 32600 | 32600 | 13 |
| 363 | 20240723 | 130400 | 9291976100 | 32600 | 32550 | 32600 | 32550 | 374 |
| 364 | 20240723 | 130300 | 9279791700 | 32550 | 32600 | 32650 | 32550 | 766 |
| 365 | 20240723 | 130200 | 9254831450 | 32600 | 32600 | 32600 | 32600 | 501 |
| 366 | 20240723 | 130100 | 9238498850 | 32600 | 32650 | 32650 | 32600 | 1127 |
| 367 | 20240723 | 130000 | 9201741750 | 32650 | 32600 | 32650 | 32550 | 3401 |
| 368 | 20240723 | 125900 | 9090829450 | 32600 | 32600 | 32600 | 32550 | 134 |
| 369 | 20240723 | 125800 | 9086466700 | 32600 | 32500 | 32600 | 32500 | 2039 |
| 370 | 20240723 | 125700 | 9020109200 | 32450 | 32400 | 32500 | 32350 | 2257 |
| 371 | 20240723 | 125600 | 8946933500 | 32450 | 32400 | 32450 | 32400 | 406 |
| 372 | 20240723 | 125500 | 8933778100 | 32400 | 32400 | 32400 | 32350 | 586 |
| 373 | 20240723 | 125400 | 8914791950 | 32400 | 32450 | 32450 | 32400 | 64 |
| 374 | 20240723 | 125300 | 8912717700 | 32450 | 32400 | 32450 | 32400 | 211 |
| 375 | 20240723 | 125200 | 8905875750 | 32400 | 32400 | 32450 | 32400 | 809 |
| 376 | 20240723 | 125100 | 8879626950 | 32400 | 32400 | 32400 | 32400 | 320 |
| 377 | 20240723 | 125000 | 8869258950 | 32350 | 32350 | 32400 | 32350 | 418 |
| 378 | 20240723 | 124900 | 8855721350 | 32350 | 32450 | 32450 | 32350 | 1519 |
| 379 | 20240723 | 124800 | 8806507800 | 32400 | 32450 | 32450 | 32400 | 94 |
| 380 | 20240723 | 124700 | 8803460100 | 32450 | 32400 | 32450 | 32400 | 19 |
| 381 | 20240723 | 124600 | 8802844450 | 32400 | 32450 | 32450 | 32400 | 1134 |
| 382 | 20240723 | 124500 | 8766064800 | 32500 | 32500 | 32500 | 32500 | 74 |
| 383 | 20240723 | 124400 | 8763659800 | 32500 | 32500 | 32500 | 32450 | 81 |
| 384 | 20240723 | 124300 | 8761027500 | 32500 | 32450 | 32500 | 32450 | 264 |
| 385 | 20240723 | 124200 | 8752450300 | 32500 | 32550 | 32550 | 32450 | 5058 |
| 386 | 20240723 | 124100 | 8587978000 | 32550 | 32600 | 32600 | 32550 | 347 |
| 387 | 20240723 | 124000 | 8576667300 | 32600 | 32550 | 32600 | 32550 | 257 |
| 388 | 20240723 | 123900 | 8568289450 | 32550 | 32550 | 32600 | 32550 | 154 |
| 389 | 20240723 | 123800 | 8563269950 | 32550 | 32600 | 32600 | 32550 | 876 |
| 390 | 20240723 | 123700 | 8534745900 | 32600 | 32550 | 32600 | 32550 | 186 |
| 391 | 20240723 | 123600 | 8528688550 | 32600 | 32500 | 32600 | 32500 | 1113 |
| 392 | 20240723 | 123500 | 8492459300 | 32500 | 32550 | 32550 | 32500 | 23 |
| 393 | 20240723 | 123400 | 8491711650 | 32550 | 32500 | 32550 | 32500 | 190 |
| 394 | 20240723 | 123300 | 8485527200 | 32550 | 32550 | 32600 | 32500 | 145 |
| 395 | 20240723 | 123200 | 8480806700 | 32600 | 32550 | 32600 | 32500 | 1028 |
| 396 | 20240723 | 123100 | 8447345850 | 32500 | 32500 | 32500 | 32500 | 2 |
| 397 | 20240723 | 123000 | 8447280850 | 32550 | 32550 | 32550 | 32550 | 206 |
| 398 | 20240723 | 122900 | 8440575550 | 32550 | 32450 | 32550 | 32450 | 2038 |
| 399 | 20240723 | 122800 | 8374337050 | 32450 | 32450 | 32450 | 32450 | 32 |
| 400 | 20240723 | 122700 | 8373298650 | 32450 | 32500 | 32500 | 32450 | 12 |
| 401 | 20240723 | 122600 | 8372908750 | 32500 | 32400 | 32500 | 32400 | 3703 |
| 402 | 20240723 | 122500 | 8252725450 | 32400 | 32400 | 32450 | 32400 | 552 |
| 403 | 20240723 | 122400 | 8234838750 | 32450 | 32450 | 32450 | 32450 | 53 |
| 404 | 20240723 | 122300 | 8233118900 | 32450 | 32450 | 32450 | 32400 | 338 |
| 405 | 20240723 | 122200 | 8222166450 | 32400 | 32450 | 32450 | 32400 | 862 |
| 406 | 20240723 | 122100 | 8194236500 | 32400 | 32400 | 32450 | 32400 | 476 |
| 407 | 20240723 | 122000 | 8178813950 | 32400 | 32400 | 32450 | 32400 | 47 |
| 408 | 20240723 | 121900 | 8177290100 | 32450 | 32450 | 32450 | 32450 | 29 |
| 409 | 20240723 | 121800 | 8176349050 | 32450 | 32450 | 32450 | 32400 | 118 |
| 410 | 20240723 | 121700 | 8172524950 | 32450 | 32400 | 32450 | 32400 | 285 |
| 411 | 20240723 | 121600 | 8163285700 | 32400 | 32400 | 32400 | 32400 | 384 |
| 412 | 20240723 | 121500 | 8150844100 | 32350 | 32400 | 32450 | 32350 | 120 |
| 413 | 20240723 | 121400 | 8146960700 | 32350 | 32400 | 32450 | 32350 | 2281 |
| 414 | 20240723 | 121300 | 8073049850 | 32400 | 32350 | 32400 | 32350 | 1537 |
| 415 | 20240723 | 121200 | 8023326900 | 32350 | 32350 | 32350 | 32350 | 597 |
| 416 | 20240723 | 121100 | 8004013950 | 32400 | 32350 | 32400 | 32300 | 1041 |
| 417 | 20240723 | 121000 | 7970359700 | 32350 | 32350 | 32400 | 32300 | 2013 |
| 418 | 20240723 | 120900 | 7905246500 | 32350 | 32350 | 32350 | 32350 | 1874 |
| 419 | 20240723 | 120800 | 7844622600 | 32350 | 32400 | 32400 | 32350 | 68 |
| 420 | 20240723 | 120700 | 7842420550 | 32400 | 32400 | 32400 | 32350 | 614 |
| 421 | 20240723 | 120600 | 7822539800 | 32350 | 32400 | 32400 | 32350 | 764 |
| 422 | 20240723 | 120500 | 7797819050 | 32400 | 32400 | 32400 | 32350 | 158 |
| 423 | 20240723 | 120400 | 7792702650 | 32400 | 32400 | 32400 | 32350 | 1489 |
| 424 | 20240723 | 120300 | 7744489800 | 32400 | 32400 | 32400 | 32400 | 498 |
| 425 | 20240723 | 120200 | 7728354600 | 32400 | 32450 | 32450 | 32400 | 2981 |
| 426 | 20240723 | 120100 | 7631769100 | 32450 | 32450 | 32500 | 32400 | 357 |
| 427 | 20240723 | 120000 | 7620186850 | 32450 | 32500 | 32500 | 32450 | 2122 |
| 428 | 20240723 | 115900 | 7551326750 | 32450 | 32500 | 32550 | 32450 | 595 |
| 429 | 20240723 | 115800 | 7532018800 | 32550 | 32550 | 32550 | 32500 | 13 |
| 430 | 20240723 | 115700 | 7531596100 | 32550 | 32500 | 32550 | 32500 | 322 |
| 431 | 20240723 | 115600 | 7521130400 | 32500 | 32500 | 32500 | 32500 | 206 |
| 432 | 20240723 | 115500 | 7514435400 | 32500 | 32450 | 32500 | 32450 | 770 |
| 433 | 20240723 | 115400 | 7489447200 | 32500 | 32500 | 32500 | 32450 | 729 |
| 434 | 20240723 | 115300 | 7465784500 | 32500 | 32450 | 32500 | 32450 | 503 |
| 435 | 20240723 | 115200 | 7449454950 | 32450 | 32450 | 32500 | 32450 | 588 |
| 436 | 20240723 | 115100 | 7430369600 | 32500 | 32500 | 32500 | 32500 | 146 |
| 437 | 20240723 | 115000 | 7425624600 | 32450 | 32500 | 32550 | 32450 | 504 |
| 438 | 20240723 | 114900 | 7409245450 | 32500 | 32500 | 32500 | 32450 | 158 |
| 439 | 20240723 | 114800 | 7404111950 | 32500 | 32500 | 32500 | 32500 | 210 |
| 440 | 20240723 | 114700 | 7397286950 | 32500 | 32550 | 32550 | 32450 | 1030 |
| 441 | 20240723 | 114600 | 7363820650 | 32550 | 32550 | 32550 | 32500 | 19 |
| 442 | 20240723 | 114500 | 7363202500 | 32550 | 32500 | 32550 | 32500 | 366 |
| 443 | 20240723 | 114400 | 7351297500 | 32500 | 32550 | 32550 | 32500 | 6 |
| 444 | 20240723 | 114300 | 7351102250 | 32500 | 32550 | 32550 | 32500 | 24 |
| 445 | 20240723 | 114200 | 7350321500 | 32550 | 32500 | 32550 | 32500 | 79 |
| 446 | 20240723 | 114100 | 7347753650 | 32500 | 32500 | 32550 | 32500 | 109 |
| 447 | 20240723 | 114000 | 7344210250 | 32550 | 32500 | 32550 | 32500 | 305 |
| 448 | 20240723 | 113900 | 7334296800 | 32500 | 32500 | 32550 | 32500 | 119 |
| 449 | 20240723 | 113800 | 7330428850 | 32550 | 32550 | 32550 | 32500 | 1492 |
| 450 | 20240723 | 113700 | 7281904650 | 32550 | 32550 | 32550 | 32550 | 278 |
| 451 | 20240723 | 113600 | 7272855750 | 32550 | 32550 | 32550 | 32550 | 98 |
| 452 | 20240723 | 113500 | 7269665850 | 32550 | 32550 | 32550 | 32550 | 261 |
| 453 | 20240723 | 113400 | 7261170300 | 32550 | 32550 | 32600 | 32550 | 39 |
| 454 | 20240723 | 113300 | 7259900500 | 32550 | 32500 | 32550 | 32500 | 198 |
| 455 | 20240723 | 113200 | 7253458600 | 32500 | 32500 | 32500 | 32500 | 591 |
| 456 | 20240723 | 113100 | 7234251100 | 32500 | 32550 | 32600 | 32500 | 278 |
| 457 | 20240723 | 113000 | 7225199900 | 32550 | 32600 | 32600 | 32550 | 442 |
| 458 | 20240723 | 112900 | 7210812050 | 32500 | 32600 | 32600 | 32500 | 208 |
| 459 | 20240723 | 112800 | 7204050200 | 32600 | 32600 | 32600 | 32500 | 145 |
| 460 | 20240723 | 112700 | 7199335300 | 32500 | 32550 | 32550 | 32500 | 533 |
| 461 | 20240723 | 112600 | 7182012250 | 32500 | 32550 | 32600 | 32500 | 939 |
| 462 | 20240723 | 112500 | 7151447700 | 32550 | 32500 | 32550 | 32500 | 142 |
| 463 | 20240723 | 112400 | 7146828050 | 32550 | 32550 | 32550 | 32500 | 1274 |
| 464 | 20240723 | 112300 | 7105416500 | 32550 | 32550 | 32550 | 32500 | 248 |
| 465 | 20240723 | 112200 | 7097347700 | 32550 | 32550 | 32550 | 32550 | 82 |
| 466 | 20240723 | 112100 | 7094678600 | 32550 | 32500 | 32600 | 32500 | 661 |
| 467 | 20240723 | 112000 | 7073173400 | 32450 | 32450 | 32500 | 32400 | 872 |
| 468 | 20240723 | 111900 | 7044875250 | 32450 | 32450 | 32450 | 32400 | 201 |
| 469 | 20240723 | 111800 | 7038353400 | 32450 | 32450 | 32500 | 32450 | 626 |
| 470 | 20240723 | 111700 | 7018039650 | 32450 | 32450 | 32500 | 32450 | 39 |
| 471 | 20240723 | 111600 | 7016774050 | 32450 | 32450 | 32500 | 32450 | 239 |
| 472 | 20240723 | 111500 | 7009018400 | 32450 | 32500 | 32500 | 32450 | 1923 |
| 473 | 20240723 | 111400 | 6946597050 | 32500 | 32500 | 32550 | 32500 | 591 |
| 474 | 20240723 | 111300 | 6927372000 | 32550 | 32550 | 32550 | 32550 | 232 |
| 475 | 20240723 | 111200 | 6919820400 | 32550 | 32550 | 32600 | 32550 | 10 |
| 476 | 20240723 | 111100 | 6919494650 | 32500 | 32500 | 32550 | 32450 | 827 |
| 477 | 20240723 | 111000 | 6892652650 | 32500 | 32450 | 32550 | 32400 | 773 |
| 478 | 20240723 | 110900 | 6867541800 | 32450 | 32450 | 32450 | 32400 | 1416 |
| 479 | 20240723 | 110800 | 6821623950 | 32450 | 32500 | 32550 | 32450 | 670 |
| 480 | 20240723 | 110700 | 6799850050 | 32500 | 32500 | 32550 | 32500 | 219 |
| 481 | 20240723 | 110600 | 6792732000 | 32550 | 32600 | 32650 | 32550 | 161 |
| 482 | 20240723 | 110500 | 6787482050 | 32600 | 32600 | 32600 | 32550 | 928 |
| 483 | 20240723 | 110400 | 6757229750 | 32600 | 32600 | 32650 | 32600 | 249 |
| 484 | 20240723 | 110300 | 6749110800 | 32650 | 32500 | 32650 | 32500 | 1321 |
| 485 | 20240723 | 110200 | 6706091750 | 32500 | 32450 | 32550 | 32450 | 2430 |
| 486 | 20240723 | 110100 | 6627140350 | 32450 | 32500 | 32500 | 32450 | 801 |
| 487 | 20240723 | 110000 | 6601109100 | 32500 | 32500 | 32550 | 32500 | 11 |
| 488 | 20240723 | 105900 | 6600751550 | 32550 | 32450 | 32550 | 32450 | 1816 |
| 489 | 20240723 | 105800 | 6541775800 | 32400 | 32450 | 32450 | 32400 | 416 |
| 490 | 20240723 | 105700 | 6528279300 | 32450 | 32450 | 32500 | 32450 | 44 |
| 491 | 20240723 | 105600 | 6526851450 | 32400 | 32400 | 32500 | 32400 | 685 |
| 492 | 20240723 | 105500 | 6504643100 | 32400 | 32400 | 32450 | 32400 | 267 |
| 493 | 20240723 | 105400 | 6495982450 | 32400 | 32400 | 32450 | 32400 | 1617 |
| 494 | 20240723 | 105300 | 6443560400 | 32400 | 32450 | 32450 | 32400 | 654 |
| 495 | 20240723 | 105200 | 6422365250 | 32450 | 32450 | 32500 | 32400 | 421 |
| 496 | 20240723 | 105100 | 6408714300 | 32450 | 32450 | 32450 | 32400 | 363 |
| 497 | 20240723 | 105000 | 6396940250 | 32450 | 32500 | 32500 | 32450 | 329 |
| 498 | 20240723 | 104900 | 6386261400 | 32500 | 32450 | 32500 | 32450 | 808 |
| 499 | 20240723 | 104800 | 6360024900 | 32450 | 32500 | 32500 | 32450 | 238 |
| 500 | 20240723 | 104700 | 6352297400 | 32500 | 32550 | 32550 | 32500 | 317 |
| 501 | 20240723 | 104600 | 6341993700 | 32500 | 32550 | 32550 | 32500 | 1406 |
| 502 | 20240723 | 104500 | 6296236900 | 32550 | 32550 | 32600 | 32550 | 574 |
| 503 | 20240723 | 104400 | 6277552950 | 32550 | 32500 | 32550 | 32500 | 1066 |
| 504 | 20240723 | 104300 | 6242883250 | 32500 | 32500 | 32500 | 32500 | 243 |
| 505 | 20240723 | 104200 | 6234985750 | 32500 | 32550 | 32550 | 32500 | 451 |
| 506 | 20240723 | 104100 | 6220327000 | 32550 | 32650 | 32650 | 32550 | 855 |
| 507 | 20240723 | 104000 | 6192464500 | 32650 | 32650 | 32650 | 32650 | 639 |
| 508 | 20240723 | 103900 | 6171601150 | 32650 | 32600 | 32700 | 32600 | 320 |
| 509 | 20240723 | 103800 | 6161155300 | 32650 | 32650 | 32700 | 32600 | 1146 |
| 510 | 20240723 | 103700 | 6123758100 | 32650 | 32550 | 32700 | 32500 | 7954 |
| 511 | 20240723 | 103600 | 5864556000 | 32550 | 32500 | 32550 | 32500 | 283 |
| 512 | 20240723 | 103500 | 5855356450 | 32500 | 32500 | 32500 | 32500 | 1119 |
| 513 | 20240723 | 103400 | 5818988950 | 32500 | 32500 | 32500 | 32500 | 445 |
| 514 | 20240723 | 103300 | 5804526450 | 32550 | 32500 | 32550 | 32450 | 258 |
| 515 | 20240723 | 103200 | 5796141650 | 32500 | 32500 | 32550 | 32500 | 147 |
| 516 | 20240723 | 103100 | 5791363250 | 32500 | 32400 | 32500 | 32400 | 1920 |
| 517 | 20240723 | 103000 | 5728975300 | 32400 | 32300 | 32500 | 32300 | 8013 |
| 518 | 20240723 | 102900 | 5469659900 | 32350 | 32400 | 32500 | 32350 | 1888 |
| 519 | 20240723 | 102800 | 5408488900 | 32400 | 32400 | 32450 | 32350 | 366 |
| 520 | 20240723 | 102700 | 5396625400 | 32450 | 32400 | 32500 | 32350 | 1981 |
| 521 | 20240723 | 102600 | 5332364300 | 32450 | 32450 | 32450 | 32450 | 641 |
| 522 | 20240723 | 102500 | 5311563850 | 32500 | 32500 | 32550 | 32450 | 932 |
| 523 | 20240723 | 102400 | 5281277100 | 32500 | 32450 | 32500 | 32450 | 177 |
| 524 | 20240723 | 102300 | 5275525600 | 32500 | 32500 | 32500 | 32500 | 298 |
| 525 | 20240723 | 102200 | 5265840600 | 32550 | 32500 | 32550 | 32400 | 1994 |
| 526 | 20240723 | 102100 | 5201066150 | 32500 | 32500 | 32550 | 32500 | 1776 |
| 527 | 20240723 | 102000 | 5143332850 | 32500 | 32500 | 32500 | 32500 | 1050 |
| 528 | 20240723 | 101900 | 5109207850 | 32500 | 32550 | 32550 | 32500 | 725 |
| 529 | 20240723 | 101800 | 5085640650 | 32550 | 32600 | 32600 | 32500 | 883 |
| 530 | 20240723 | 101700 | 5056901750 | 32600 | 32600 | 32650 | 32550 | 141 |
| 531 | 20240723 | 101600 | 5052309900 | 32650 | 32700 | 32700 | 32600 | 387 |
| 532 | 20240723 | 101500 | 5039678800 | 32700 | 32600 | 32700 | 32600 | 648 |
| 533 | 20240723 | 101400 | 5018509350 | 32650 | 32700 | 32700 | 32600 | 1134 |
| 534 | 20240723 | 101300 | 4981461350 | 32700 | 32700 | 32750 | 32700 | 2007 |
| 535 | 20240723 | 101200 | 4915827300 | 32700 | 32600 | 32700 | 32600 | 1288 |
| 536 | 20240723 | 101100 | 4873767350 | 32600 | 32600 | 32700 | 32600 | 1194 |
| 537 | 20240723 | 101000 | 4834811550 | 32550 | 32550 | 32600 | 32500 | 533 |
| 538 | 20240723 | 100900 | 4817467750 | 32550 | 32550 | 32600 | 32500 | 326 |
| 539 | 20240723 | 100800 | 4806862750 | 32400 | 32400 | 32600 | 32350 | 1268 |
| 540 | 20240723 | 100700 | 4765703950 | 32350 | 32300 | 32550 | 32200 | 15915 |
| 541 | 20240723 | 100600 | 4249576750 | 32300 | 32200 | 32300 | 32200 | 4285 |
| 542 | 20240723 | 100500 | 4111372850 | 32300 | 32350 | 32350 | 32200 | 3738 |
| 543 | 20240723 | 100400 | 3990735750 | 32350 | 32400 | 32450 | 32350 | 820 |
| 544 | 20240723 | 100300 | 3964190550 | 32400 | 32450 | 32500 | 32300 | 2446 |
| 545 | 20240723 | 100200 | 3884954750 | 32450 | 32500 | 32500 | 32350 | 3741 |
| 546 | 20240723 | 100100 | 3763720650 | 32450 | 32500 | 32550 | 32450 | 5716 |
| 547 | 20240723 | 100000 | 3578044300 | 32500 | 32600 | 32600 | 32500 | 2071 |
| 548 | 20240723 | 095900 | 3510672400 | 32550 | 32600 | 32700 | 32550 | 5734 |
| 549 | 20240723 | 095800 | 3323839700 | 32650 | 32700 | 32800 | 32650 | 4071 |
| 550 | 20240723 | 095700 | 3190759200 | 32750 | 32850 | 32900 | 32700 | 2704 |
| 551 | 20240723 | 095600 | 3102224400 | 32850 | 32800 | 32850 | 32800 | 261 |
| 552 | 20240723 | 095500 | 3093651550 | 32800 | 32800 | 32850 | 32800 | 1098 |
| 553 | 20240723 | 095400 | 3057636800 | 32850 | 32850 | 32850 | 32800 | 1039 |
| 554 | 20240723 | 095300 | 3023521550 | 32850 | 32800 | 32850 | 32800 | 115 |
| 555 | 20240723 | 095200 | 3019748950 | 32800 | 32900 | 32900 | 32800 | 474 |
| 556 | 20240723 | 095100 | 3004195550 | 32900 | 32950 | 32950 | 32850 | 297 |
| 557 | 20240723 | 095000 | 2994426950 | 32950 | 32850 | 32950 | 32850 | 1598 |
| 558 | 20240723 | 094900 | 2941849450 | 32850 | 32850 | 32850 | 32800 | 132 |
| 559 | 20240723 | 094800 | 2937518100 | 32850 | 32950 | 32950 | 32800 | 993 |
| 560 | 20240723 | 094700 | 2904878400 | 32900 | 32900 | 32950 | 32900 | 586 |
| 561 | 20240723 | 094600 | 2885598450 | 32900 | 32950 | 32950 | 32900 | 162 |
| 562 | 20240723 | 094500 | 2880266950 | 32950 | 32950 | 32950 | 32900 | 764 |
| 563 | 20240723 | 094400 | 2855098500 | 32950 | 32950 | 32950 | 32900 | 133 |
| 564 | 20240723 | 094300 | 2850716600 | 32900 | 32950 | 32950 | 32900 | 1061 |
| 565 | 20240723 | 094200 | 2815761350 | 32900 | 32800 | 32950 | 32800 | 571 |
| 566 | 20240723 | 094100 | 2796965100 | 32800 | 32850 | 32900 | 32750 | 1669 |
| 567 | 20240723 | 094000 | 2742261650 | 32750 | 32750 | 32850 | 32750 | 2627 |
| 568 | 20240723 | 093900 | 2656152250 | 32750 | 32750 | 32800 | 32750 | 758 |
| 569 | 20240723 | 093800 | 2631308700 | 32800 | 32900 | 32900 | 32800 | 2484 |
| 570 | 20240723 | 093700 | 2549818050 | 32900 | 32900 | 32950 | 32850 | 733 |
| 571 | 20240723 | 093600 | 2525705250 | 32900 | 32950 | 32950 | 32900 | 833 |
| 572 | 20240723 | 093500 | 2498296550 | 32900 | 32900 | 32900 | 32800 | 3823 |
| 573 | 20240723 | 093400 | 2372625400 | 32900 | 32950 | 32950 | 32900 | 2100 |
| 574 | 20240723 | 093300 | 2303533950 | 32950 | 32900 | 32950 | 32900 | 1100 |
| 575 | 20240723 | 093200 | 2267334300 | 32950 | 32900 | 32950 | 32900 | 1639 |
| 576 | 20240723 | 093100 | 2213410750 | 32950 | 32950 | 32950 | 32900 | 1734 |
| 577 | 20240723 | 093000 | 2156285250 | 32950 | 32950 | 33000 | 32950 | 857 |
| 578 | 20240723 | 092900 | 2128039050 | 32950 | 33000 | 33000 | 32950 | 91 |
| 579 | 20240723 | 092800 | 2125038600 | 33000 | 33000 | 33000 | 33000 | 297 |
| 580 | 20240723 | 092700 | 2115237600 | 33000 | 33050 | 33050 | 33000 | 706 |
| 581 | 20240723 | 092600 | 2091936150 | 33050 | 33000 | 33050 | 33000 | 445 |
| 582 | 20240723 | 092500 | 2077244050 | 33000 | 33050 | 33100 | 33000 | 226 |
| 583 | 20240723 | 092400 | 2069779550 | 33050 | 33050 | 33100 | 33050 | 254 |
| 584 | 20240723 | 092300 | 2061383550 | 33050 | 33000 | 33050 | 33000 | 603 |
| 585 | 20240723 | 092200 | 2041484400 | 33000 | 32950 | 33000 | 32950 | 582 |
| 586 | 20240723 | 092100 | 2022306850 | 32950 | 33000 | 33050 | 32900 | 1440 |
| 587 | 20240723 | 092000 | 1974864400 | 32950 | 33000 | 33050 | 32950 | 2228 |
| 588 | 20240723 | 091900 | 1901405550 | 33000 | 33050 | 33050 | 32950 | 8315 |
| 589 | 20240723 | 091800 | 1627019900 | 33050 | 33200 | 33250 | 33050 | 2045 |
| 590 | 20240723 | 091700 | 1559293800 | 33200 | 33150 | 33300 | 33150 | 1192 |
| 591 | 20240723 | 091600 | 1519692300 | 33150 | 33150 | 33200 | 33150 | 530 |
| 592 | 20240723 | 091500 | 1502099500 | 33050 | 33000 | 33150 | 33000 | 3367 |
| 593 | 20240723 | 091400 | 1390768300 | 33000 | 33050 | 33100 | 33000 | 1188 |
| 594 | 20240723 | 091300 | 1351541500 | 33050 | 33050 | 33100 | 33050 | 1697 |
| 595 | 20240723 | 091200 | 1295444600 | 33050 | 33000 | 33100 | 32950 | 3419 |
| 596 | 20240723 | 091100 | 1182524900 | 32900 | 32950 | 33000 | 32900 | 3031 |
| 597 | 20240723 | 091000 | 1082706000 | 32950 | 32950 | 33000 | 32950 | 1224 |
| 598 | 20240723 | 090900 | 1042328300 | 33050 | 33050 | 33100 | 32900 | 7613 |
| 599 | 20240723 | 090800 | 791066600 | 33050 | 33150 | 33150 | 33050 | 4074 |
| 600 | 20240723 | 090700 | 656238650 | 33200 | 33300 | 33300 | 33150 | 2628 |
| 601 | 20240723 | 090600 | 568988200 | 33300 | 33350 | 33350 | 33250 | 1658 |
| 602 | 20240723 | 090500 | 513771900 | 33350 | 33350 | 33400 | 33350 | 319 |
| 603 | 20240723 | 090400 | 503132900 | 33350 | 33350 | 33450 | 33300 | 1120 |
| 604 | 20240723 | 090300 | 465788100 | 33450 | 33400 | 33450 | 33250 | 856 |
| 605 | 20240723 | 090200 | 437186500 | 33400 | 33350 | 33400 | 33150 | 1835 |
| 606 | 20240723 | 090100 | 376213750 | 33500 | 33450 | 33600 | 33250 | 3186 |
| 607 | 20240723 | 090000 | 269590550 | 33450 | 33100 | 33500 | 33100 | 8134 |