33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240724 | 192100 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 6364 |
| 3 | 20240724 | 192000 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 4 | 20240724 | 191900 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 5 | 20240724 | 191800 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 6 | 20240724 | 191700 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 7 | 20240724 | 191600 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 8 | 20240724 | 191500 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 9 | 20240724 | 191400 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 10 | 20240724 | 191300 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 11 | 20240724 | 191200 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 12 | 20240724 | 191100 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 13 | 20240724 | 191000 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 14 | 20240724 | 190900 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 15 | 20240724 | 190800 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 16 | 20240724 | 190700 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 17 | 20240724 | 190600 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 18 | 20240724 | 190500 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 19 | 20240724 | 190400 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 20 | 20240724 | 190300 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 21 | 20240724 | 190200 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 22 | 20240724 | 190100 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 23 | 20240724 | 190000 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 24 | 20240724 | 185900 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 25 | 20240724 | 185800 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 26 | 20240724 | 185700 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 27 | 20240724 | 185600 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 28 | 20240724 | 185500 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 29 | 20240724 | 185400 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 30 | 20240724 | 185300 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 31 | 20240724 | 185200 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 32 | 20240724 | 185100 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 6364 |
| 33 | 20240724 | 185000 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 34 | 20240724 | 184900 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 35 | 20240724 | 184800 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 36 | 20240724 | 184700 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 37 | 20240724 | 184600 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 38 | 20240724 | 184500 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 39 | 20240724 | 184400 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 40 | 20240724 | 184300 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 41 | 20240724 | 184200 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 42 | 20240724 | 184100 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 43 | 20240724 | 184000 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 44 | 20240724 | 183900 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 45 | 20240724 | 183800 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 46 | 20240724 | 183700 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 47 | 20240724 | 183600 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 48 | 20240724 | 183500 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 49 | 20240724 | 183400 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 50 | 20240724 | 183300 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 51 | 20240724 | 183200 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 52 | 20240724 | 183100 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 53 | 20240724 | 183000 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 54 | 20240724 | 182900 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 55 | 20240724 | 182800 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 56 | 20240724 | 182700 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 57 | 20240724 | 182600 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 58 | 20240724 | 182500 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 59 | 20240724 | 182400 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 60 | 20240724 | 182300 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 61 | 20240724 | 182200 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 62 | 20240724 | 182100 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 6364 |
| 63 | 20240724 | 182000 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 64 | 20240724 | 181900 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 65 | 20240724 | 181800 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 66 | 20240724 | 181700 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 67 | 20240724 | 181600 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 68 | 20240724 | 181500 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 69 | 20240724 | 181400 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 70 | 20240724 | 181300 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 71 | 20240724 | 181200 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 72 | 20240724 | 181100 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 73 | 20240724 | 181000 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 74 | 20240724 | 180900 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 75 | 20240724 | 180800 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 76 | 20240724 | 180700 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 77 | 20240724 | 180600 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 78 | 20240724 | 180500 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 79 | 20240724 | 180400 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 80 | 20240724 | 180300 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 81 | 20240724 | 180200 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 82 | 20240724 | 180100 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 83 | 20240724 | 180000 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 84 | 20240724 | 175900 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 85 | 20240724 | 175800 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 86 | 20240724 | 175700 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 87 | 20240724 | 175600 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 88 | 20240724 | 175500 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 89 | 20240724 | 175400 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 90 | 20240724 | 175300 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 91 | 20240724 | 175200 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 92 | 20240724 | 175100 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 6364 |
| 93 | 20240724 | 175000 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 94 | 20240724 | 174900 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 95 | 20240724 | 174800 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 96 | 20240724 | 174700 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 97 | 20240724 | 174600 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 98 | 20240724 | 174500 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 99 | 20240724 | 174400 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 100 | 20240724 | 174300 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 101 | 20240724 | 174200 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 102 | 20240724 | 174100 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 103 | 20240724 | 174000 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 104 | 20240724 | 173900 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 105 | 20240724 | 173800 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 106 | 20240724 | 173700 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 107 | 20240724 | 173600 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 108 | 20240724 | 173500 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 109 | 20240724 | 173400 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 110 | 20240724 | 173300 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 111 | 20240724 | 173200 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 112 | 20240724 | 173100 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 113 | 20240724 | 173000 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 114 | 20240724 | 172900 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 115 | 20240724 | 172800 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 116 | 20240724 | 172700 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 117 | 20240724 | 172600 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 118 | 20240724 | 172500 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 119 | 20240724 | 172400 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 120 | 20240724 | 172300 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 121 | 20240724 | 172200 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 122 | 20240724 | 172100 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 6364 |
| 123 | 20240724 | 172000 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 124 | 20240724 | 171900 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 125 | 20240724 | 171800 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 126 | 20240724 | 171700 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 127 | 20240724 | 171600 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 128 | 20240724 | 171500 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 129 | 20240724 | 171400 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 130 | 20240724 | 171300 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 131 | 20240724 | 171200 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 132 | 20240724 | 171100 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 133 | 20240724 | 171000 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 134 | 20240724 | 170900 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 135 | 20240724 | 170800 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 136 | 20240724 | 170700 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 137 | 20240724 | 170600 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 138 | 20240724 | 170500 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 139 | 20240724 | 170400 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 140 | 20240724 | 170300 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 141 | 20240724 | 170200 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 142 | 20240724 | 170100 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 143 | 20240724 | 170000 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 144 | 20240724 | 165900 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 145 | 20240724 | 165800 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 146 | 20240724 | 165700 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 147 | 20240724 | 165600 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 148 | 20240724 | 165500 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 149 | 20240724 | 165400 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 150 | 20240724 | 165300 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 151 | 20240724 | 165200 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 152 | 20240724 | 165100 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 6364 |
| 153 | 20240724 | 165000 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 154 | 20240724 | 164900 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 155 | 20240724 | 164800 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 156 | 20240724 | 164700 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 157 | 20240724 | 164600 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 158 | 20240724 | 164500 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 159 | 20240724 | 164400 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 160 | 20240724 | 164300 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 161 | 20240724 | 164200 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 162 | 20240724 | 164100 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 163 | 20240724 | 164000 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 164 | 20240724 | 163900 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 165 | 20240724 | 163800 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 166 | 20240724 | 163700 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 167 | 20240724 | 163600 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 168 | 20240724 | 163500 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 169 | 20240724 | 163400 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 170 | 20240724 | 163300 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 171 | 20240724 | 163200 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 172 | 20240724 | 163100 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 173 | 20240724 | 163000 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 174 | 20240724 | 162900 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 175 | 20240724 | 162800 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 176 | 20240724 | 162700 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 177 | 20240724 | 162600 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 178 | 20240724 | 162500 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 179 | 20240724 | 162400 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 180 | 20240724 | 162300 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 181 | 20240724 | 162200 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 182 | 20240724 | 162100 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 6364 |
| 183 | 20240724 | 162000 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 184 | 20240724 | 161900 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 185 | 20240724 | 161800 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 186 | 20240724 | 161700 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 187 | 20240724 | 161600 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 188 | 20240724 | 161500 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 189 | 20240724 | 161400 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 190 | 20240724 | 161300 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 191 | 20240724 | 161200 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 192 | 20240724 | 161100 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 193 | 20240724 | 161000 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 194 | 20240724 | 160900 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 195 | 20240724 | 160800 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 196 | 20240724 | 160700 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 197 | 20240724 | 160600 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 198 | 20240724 | 160500 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 199 | 20240724 | 160400 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 200 | 20240724 | 160300 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 201 | 20240724 | 160200 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 202 | 20240724 | 160100 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 203 | 20240724 | 160000 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 204 | 20240724 | 155900 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 205 | 20240724 | 155800 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 206 | 20240724 | 155700 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 207 | 20240724 | 155600 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 208 | 20240724 | 155500 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 209 | 20240724 | 155400 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 210 | 20240724 | 155300 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 211 | 20240724 | 155200 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 212 | 20240724 | 155100 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 6364 |
| 213 | 20240724 | 155000 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 214 | 20240724 | 154900 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 215 | 20240724 | 154800 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 216 | 20240724 | 154700 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 217 | 20240724 | 154600 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 218 | 20240724 | 154500 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 219 | 20240724 | 154400 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 220 | 20240724 | 154300 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 221 | 20240724 | 154200 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 222 | 20240724 | 154100 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 223 | 20240724 | 154000 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 224 | 20240724 | 153900 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 225 | 20240724 | 153800 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 226 | 20240724 | 153700 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 227 | 20240724 | 153600 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 228 | 20240724 | 153500 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 229 | 20240724 | 153400 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 230 | 20240724 | 153300 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 231 | 20240724 | 153200 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 232 | 20240724 | 153100 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 233 | 20240724 | 153000 | 9084078250 | 43200 | 43200 | 43200 | 43200 | 6364 |
| 234 | 20240724 | 152900 | 8809153450 | 43200 | 43200 | 43200 | 43200 | 0 |
| 235 | 20240724 | 152800 | 8809153450 | 43200 | 43200 | 43200 | 43200 | 0 |
| 236 | 20240724 | 152700 | 8809153450 | 43200 | 43200 | 43200 | 43200 | 0 |
| 237 | 20240724 | 152600 | 8809153450 | 43200 | 43200 | 43200 | 43200 | 0 |
| 238 | 20240724 | 152500 | 8809153450 | 43200 | 43200 | 43200 | 43200 | 0 |
| 239 | 20240724 | 152400 | 8809153450 | 43200 | 43200 | 43200 | 43200 | 0 |
| 240 | 20240724 | 152300 | 8809153450 | 43200 | 43200 | 43200 | 43200 | 0 |
| 241 | 20240724 | 152200 | 8809153450 | 43200 | 43200 | 43200 | 43200 | 0 |
| 242 | 20240724 | 152100 | 8809153450 | 43200 | 43200 | 43200 | 43200 | 0 |
| 243 | 20240724 | 152000 | 8809153450 | 43200 | 43200 | 43200 | 43200 | 0 |
| 244 | 20240724 | 151900 | 8809153450 | 43200 | 43100 | 43200 | 43100 | 1612 |
| 245 | 20240724 | 151800 | 8739608000 | 43100 | 43200 | 43200 | 43100 | 2660 |
| 246 | 20240724 | 151700 | 8624773700 | 43150 | 43150 | 43200 | 43100 | 1329 |
| 247 | 20240724 | 151600 | 8567434050 | 43150 | 43150 | 43200 | 43100 | 2064 |
| 248 | 20240724 | 151500 | 8478442600 | 43150 | 43200 | 43200 | 43100 | 1753 |
| 249 | 20240724 | 151400 | 8402825450 | 43200 | 43150 | 43200 | 43100 | 1002 |
| 250 | 20240724 | 151300 | 8359589350 | 43150 | 43200 | 43200 | 43100 | 1737 |
| 251 | 20240724 | 151200 | 8284636000 | 43200 | 43200 | 43250 | 43200 | 1056 |
| 252 | 20240724 | 151100 | 8238991950 | 43200 | 43200 | 43250 | 43150 | 1064 |
| 253 | 20240724 | 151000 | 8193025700 | 43200 | 43200 | 43250 | 43150 | 1943 |
| 254 | 20240724 | 150900 | 8109081750 | 43150 | 43100 | 43150 | 43100 | 1858 |
| 255 | 20240724 | 150800 | 8028936150 | 43100 | 43100 | 43150 | 43100 | 1261 |
| 256 | 20240724 | 150700 | 7974574450 | 43100 | 43100 | 43150 | 43050 | 1996 |
| 257 | 20240724 | 150600 | 7888572900 | 43100 | 43150 | 43150 | 43100 | 1306 |
| 258 | 20240724 | 150500 | 7832258600 | 43150 | 43150 | 43150 | 43100 | 1139 |
| 259 | 20240724 | 150400 | 7783151600 | 43150 | 43100 | 43150 | 43050 | 1163 |
| 260 | 20240724 | 150300 | 7733025250 | 43050 | 43050 | 43150 | 43050 | 665 |
| 261 | 20240724 | 150200 | 7704363100 | 43050 | 43150 | 43150 | 43050 | 892 |
| 262 | 20240724 | 150100 | 7665928900 | 43100 | 43150 | 43150 | 43050 | 2020 |
| 263 | 20240724 | 150000 | 7578853600 | 43200 | 43200 | 43200 | 43150 | 1224 |
| 264 | 20240724 | 145900 | 7525991900 | 43200 | 43150 | 43200 | 43150 | 1555 |
| 265 | 20240724 | 145800 | 7458816000 | 43200 | 43250 | 43250 | 43200 | 1985 |
| 266 | 20240724 | 145700 | 7373020800 | 43250 | 43250 | 43300 | 43200 | 1986 |
| 267 | 20240724 | 145600 | 7287129800 | 43250 | 43100 | 43300 | 43050 | 7686 |
| 268 | 20240724 | 145500 | 6955489250 | 43100 | 43100 | 43100 | 43000 | 1613 |
| 269 | 20240724 | 145400 | 6886063200 | 43100 | 42850 | 43100 | 42850 | 8669 |
| 270 | 20240724 | 145300 | 6513415500 | 42800 | 42800 | 42800 | 42750 | 592 |
| 271 | 20240724 | 145200 | 6488077950 | 42800 | 42800 | 42800 | 42800 | 392 |
| 272 | 20240724 | 145100 | 6471300350 | 42800 | 42700 | 42800 | 42700 | 536 |
| 273 | 20240724 | 145000 | 6448387650 | 42800 | 42800 | 42800 | 42750 | 1105 |
| 274 | 20240724 | 144900 | 6401137100 | 42800 | 42850 | 42850 | 42800 | 224 |
| 275 | 20240724 | 144800 | 6391542500 | 42850 | 42800 | 42850 | 42800 | 388 |
| 276 | 20240724 | 144700 | 6374929350 | 42850 | 42800 | 42850 | 42800 | 101 |
| 277 | 20240724 | 144600 | 6370604750 | 42850 | 42800 | 42850 | 42750 | 831 |
| 278 | 20240724 | 144500 | 6335032850 | 42800 | 42700 | 42800 | 42700 | 1082 |
| 279 | 20240724 | 144400 | 6288749650 | 42750 | 42750 | 42750 | 42700 | 493 |
| 280 | 20240724 | 144300 | 6267675450 | 42700 | 42750 | 42800 | 42700 | 384 |
| 281 | 20240724 | 144200 | 6251259950 | 42750 | 42800 | 42800 | 42750 | 341 |
| 282 | 20240724 | 144100 | 6236679000 | 42700 | 42700 | 42800 | 42700 | 899 |
| 283 | 20240724 | 144000 | 6198245200 | 42700 | 42700 | 42750 | 42700 | 1234 |
| 284 | 20240724 | 143900 | 6145550150 | 42700 | 42650 | 42700 | 42600 | 1764 |
| 285 | 20240724 | 143800 | 6070299850 | 42650 | 42600 | 42650 | 42600 | 703 |
| 286 | 20240724 | 143700 | 6040347050 | 42600 | 42550 | 42600 | 42550 | 1450 |
| 287 | 20240724 | 143600 | 5978621600 | 42550 | 42550 | 42550 | 42450 | 288 |
| 288 | 20240724 | 143500 | 5966374800 | 42500 | 42500 | 42550 | 42400 | 281 |
| 289 | 20240724 | 143400 | 5954420900 | 42550 | 42400 | 42550 | 42350 | 5349 |
| 290 | 20240724 | 143300 | 5727123700 | 42450 | 42450 | 42450 | 42400 | 339 |
| 291 | 20240724 | 143200 | 5712734400 | 42450 | 42350 | 42450 | 42350 | 631 |
| 292 | 20240724 | 143100 | 5685949650 | 42350 | 42400 | 42400 | 42350 | 782 |
| 293 | 20240724 | 143000 | 5652792900 | 42400 | 42350 | 42400 | 42350 | 109 |
| 294 | 20240724 | 142900 | 5648176400 | 42350 | 42350 | 42400 | 42350 | 69 |
| 295 | 20240724 | 142800 | 5645253750 | 42350 | 42400 | 42400 | 42350 | 262 |
| 296 | 20240724 | 142700 | 5634145150 | 42400 | 42400 | 42450 | 42400 | 650 |
| 297 | 20240724 | 142600 | 5606563750 | 42400 | 42300 | 42400 | 42300 | 977 |
| 298 | 20240724 | 142500 | 5565170500 | 42400 | 42300 | 42400 | 42300 | 286 |
| 299 | 20240724 | 142400 | 5553065400 | 42300 | 42350 | 42400 | 42300 | 182 |
| 300 | 20240724 | 142300 | 5545360700 | 42350 | 42350 | 42350 | 42350 | 94 |
| 301 | 20240724 | 142200 | 5541379800 | 42350 | 42400 | 42400 | 42350 | 107 |
| 302 | 20240724 | 142100 | 5536845700 | 42350 | 42400 | 42400 | 42350 | 632 |
| 303 | 20240724 | 142000 | 5510049350 | 42400 | 42350 | 42400 | 42350 | 950 |
| 304 | 20240724 | 141900 | 5469776550 | 42300 | 42250 | 42300 | 42200 | 896 |
| 305 | 20240724 | 141800 | 5431904100 | 42200 | 42250 | 42250 | 42200 | 14 |
| 306 | 20240724 | 141700 | 5431312700 | 42200 | 42200 | 42200 | 42200 | 21 |
| 307 | 20240724 | 141600 | 5430426500 | 42200 | 42200 | 42200 | 42200 | 142 |
| 308 | 20240724 | 141500 | 5424434100 | 42150 | 42200 | 42200 | 42150 | 120 |
| 309 | 20240724 | 141400 | 5419370150 | 42150 | 42150 | 42200 | 42150 | 244 |
| 310 | 20240724 | 141300 | 5409073900 | 42200 | 42150 | 42200 | 42150 | 19 |
| 311 | 20240724 | 141200 | 5408272700 | 42150 | 42150 | 42150 | 42150 | 44 |
| 312 | 20240724 | 141100 | 5406418100 | 42150 | 42150 | 42200 | 42150 | 545 |
| 313 | 20240724 | 141000 | 5383430300 | 42150 | 42150 | 42150 | 42150 | 20 |
| 314 | 20240724 | 140900 | 5382587300 | 42150 | 42050 | 42150 | 42050 | 635 |
| 315 | 20240724 | 140800 | 5355822150 | 42050 | 42050 | 42100 | 42050 | 1322 |
| 316 | 20240724 | 140700 | 5300201150 | 42050 | 42100 | 42100 | 42050 | 57 |
| 317 | 20240724 | 140600 | 5297803900 | 42100 | 42050 | 42100 | 42050 | 140 |
| 318 | 20240724 | 140500 | 5291915400 | 42050 | 42050 | 42050 | 42050 | 101 |
| 319 | 20240724 | 140400 | 5287668350 | 42100 | 42050 | 42100 | 42050 | 43 |
| 320 | 20240724 | 140300 | 5285859700 | 42050 | 42050 | 42100 | 42050 | 287 |
| 321 | 20240724 | 140200 | 5273781350 | 42050 | 42050 | 42100 | 42050 | 304 |
| 322 | 20240724 | 140100 | 5260987800 | 42100 | 42050 | 42100 | 42050 | 376 |
| 323 | 20240724 | 140000 | 5245161950 | 42050 | 42050 | 42050 | 42050 | 148 |
| 324 | 20240724 | 135900 | 5238938550 | 42050 | 42050 | 42050 | 42050 | 110 |
| 325 | 20240724 | 135800 | 5234313050 | 42050 | 42100 | 42100 | 42050 | 162 |
| 326 | 20240724 | 135700 | 5227500550 | 42050 | 42100 | 42100 | 42050 | 8 |
| 327 | 20240724 | 135600 | 5227163950 | 42100 | 42050 | 42100 | 42050 | 118 |
| 328 | 20240724 | 135500 | 5222201200 | 42100 | 42050 | 42100 | 42050 | 57 |
| 329 | 20240724 | 135400 | 5219803750 | 42050 | 42050 | 42100 | 42050 | 213 |
| 330 | 20240724 | 135300 | 5210837850 | 42050 | 42100 | 42100 | 42050 | 3 |
| 331 | 20240724 | 135200 | 5210711650 | 42100 | 42050 | 42100 | 42050 | 29 |
| 332 | 20240724 | 135100 | 5209491850 | 42050 | 42050 | 42100 | 42050 | 33 |
| 333 | 20240724 | 135000 | 5208103200 | 42050 | 42050 | 42050 | 42000 | 1189 |
| 334 | 20240724 | 134900 | 5158108450 | 42050 | 42050 | 42050 | 42050 | 96 |
| 335 | 20240724 | 134800 | 5154071650 | 42050 | 42100 | 42100 | 42050 | 47 |
| 336 | 20240724 | 134700 | 5152094950 | 42050 | 42050 | 42050 | 42050 | 8 |
| 337 | 20240724 | 134600 | 5151758550 | 42050 | 42050 | 42100 | 42050 | 223 |
| 338 | 20240724 | 134500 | 5142381350 | 42050 | 42050 | 42100 | 42050 | 1463 |
| 339 | 20240724 | 134400 | 5080794350 | 42050 | 42050 | 42050 | 42050 | 1 |
| 340 | 20240724 | 134300 | 5080752300 | 42050 | 42050 | 42050 | 42050 | 1 |
| 341 | 20240724 | 134200 | 5080710250 | 42050 | 42050 | 42100 | 42050 | 235 |
| 342 | 20240724 | 134100 | 5070825950 | 42050 | 42100 | 42150 | 42050 | 1624 |
| 343 | 20240724 | 134000 | 5002455400 | 42150 | 42100 | 42150 | 42100 | 244 |
| 344 | 20240724 | 133900 | 4992170850 | 42100 | 42100 | 42100 | 42100 | 107 |
| 345 | 20240724 | 133800 | 4987666150 | 42100 | 42150 | 42200 | 42100 | 117 |
| 346 | 20240724 | 133700 | 4982735500 | 42150 | 42100 | 42150 | 42050 | 307 |
| 347 | 20240724 | 133600 | 4969802250 | 42050 | 42050 | 42050 | 42000 | 1018 |
| 348 | 20240724 | 133500 | 4926995650 | 42000 | 42000 | 42050 | 42000 | 162 |
| 349 | 20240724 | 133400 | 4920190650 | 42000 | 42050 | 42050 | 42000 | 223 |
| 350 | 20240724 | 133300 | 4910823550 | 42000 | 42050 | 42050 | 42000 | 157 |
| 351 | 20240724 | 133200 | 4904227050 | 42000 | 42050 | 42150 | 42000 | 1788 |
| 352 | 20240724 | 133100 | 4829042300 | 42050 | 42050 | 42100 | 42050 | 1862 |
| 353 | 20240724 | 133000 | 4750738150 | 42050 | 42050 | 42050 | 42000 | 828 |
| 354 | 20240724 | 132900 | 4715935800 | 42100 | 42100 | 42100 | 42050 | 211 |
| 355 | 20240724 | 132800 | 4707053300 | 42050 | 42050 | 42100 | 42050 | 578 |
| 356 | 20240724 | 132700 | 4682747900 | 42050 | 42050 | 42050 | 42050 | 145 |
| 357 | 20240724 | 132600 | 4676650650 | 42050 | 42050 | 42100 | 42050 | 1924 |
| 358 | 20240724 | 132500 | 4595746150 | 42100 | 42150 | 42150 | 42100 | 764 |
| 359 | 20240724 | 132400 | 4563579300 | 42100 | 42150 | 42150 | 42100 | 291 |
| 360 | 20240724 | 132300 | 4551320650 | 42150 | 42100 | 42150 | 42100 | 91 |
| 361 | 20240724 | 132200 | 4547488600 | 42100 | 42150 | 42200 | 42100 | 647 |
| 362 | 20240724 | 132100 | 4520238850 | 42150 | 42100 | 42150 | 42100 | 429 |
| 363 | 20240724 | 132000 | 4502156950 | 42150 | 42150 | 42150 | 42100 | 702 |
| 364 | 20240724 | 131900 | 4472575600 | 42150 | 42150 | 42200 | 42150 | 107 |
| 365 | 20240724 | 131800 | 4468065200 | 42150 | 42200 | 42200 | 42150 | 48 |
| 366 | 20240724 | 131700 | 4466041850 | 42200 | 42200 | 42200 | 42200 | 751 |
| 367 | 20240724 | 131600 | 4434349650 | 42200 | 42200 | 42200 | 42200 | 21 |
| 368 | 20240724 | 131500 | 4433463450 | 42200 | 42200 | 42200 | 42200 | 50 |
| 369 | 20240724 | 131400 | 4431353450 | 42200 | 42200 | 42300 | 42200 | 84 |
| 370 | 20240724 | 131300 | 4427802150 | 42200 | 42250 | 42300 | 42200 | 900 |
| 371 | 20240724 | 131200 | 4389752300 | 42250 | 42250 | 42300 | 42250 | 245 |
| 372 | 20240724 | 131100 | 4379400650 | 42300 | 42300 | 42300 | 42300 | 127 |
| 373 | 20240724 | 131000 | 4374028550 | 42350 | 42300 | 42350 | 42250 | 427 |
| 374 | 20240724 | 130900 | 4355964500 | 42300 | 42400 | 42400 | 42300 | 87 |
| 375 | 20240724 | 130800 | 4352284150 | 42400 | 42300 | 42400 | 42300 | 162 |
| 376 | 20240724 | 130700 | 4345423450 | 42350 | 42350 | 42350 | 42300 | 15 |
| 377 | 20240724 | 130600 | 4344788400 | 42350 | 42300 | 42350 | 42300 | 1094 |
| 378 | 20240724 | 130500 | 4298458200 | 42300 | 42300 | 42300 | 42300 | 218 |
| 379 | 20240724 | 130400 | 4289236800 | 42300 | 42300 | 42350 | 42300 | 38 |
| 380 | 20240724 | 130300 | 4287628800 | 42350 | 42300 | 42350 | 42300 | 629 |
| 381 | 20240724 | 130200 | 4260990700 | 42300 | 42300 | 42350 | 42300 | 236 |
| 382 | 20240724 | 130100 | 4251006150 | 42300 | 42300 | 42300 | 42300 | 194 |
| 383 | 20240724 | 130000 | 4242799950 | 42300 | 42300 | 42350 | 42300 | 78 |
| 384 | 20240724 | 125900 | 4239499550 | 42350 | 42350 | 42350 | 42350 | 30 |
| 385 | 20240724 | 125800 | 4238229050 | 42350 | 42350 | 42350 | 42350 | 20 |
| 386 | 20240724 | 125700 | 4237382050 | 42300 | 42400 | 42400 | 42300 | 57 |
| 387 | 20240724 | 125600 | 4234968750 | 42300 | 42250 | 42300 | 42250 | 3 |
| 388 | 20240724 | 125500 | 4234841900 | 42250 | 42350 | 42350 | 42250 | 897 |
| 389 | 20240724 | 125400 | 4196879750 | 42350 | 42400 | 42400 | 42350 | 1157 |
| 390 | 20240724 | 125300 | 4147823400 | 42450 | 42400 | 42450 | 42400 | 30 |
| 391 | 20240724 | 125200 | 4146549950 | 42450 | 42450 | 42450 | 42400 | 178 |
| 392 | 20240724 | 125100 | 4138994250 | 42400 | 42500 | 42500 | 42400 | 130 |
| 393 | 20240724 | 125000 | 4133471750 | 42500 | 42450 | 42500 | 42450 | 1117 |
| 394 | 20240724 | 124900 | 4086039350 | 42500 | 42450 | 42500 | 42450 | 1397 |
| 395 | 20240724 | 124800 | 4026681100 | 42450 | 42450 | 42450 | 42400 | 74 |
| 396 | 20240724 | 124700 | 4023540000 | 42450 | 42400 | 42500 | 42400 | 2075 |
| 397 | 20240724 | 124600 | 3935453000 | 42350 | 42400 | 42400 | 42350 | 409 |
| 398 | 20240724 | 124500 | 3918111800 | 42350 | 42300 | 42350 | 42250 | 567 |
| 399 | 20240724 | 124400 | 3894120900 | 42300 | 42250 | 42300 | 42250 | 9 |
| 400 | 20240724 | 124300 | 3893740600 | 42300 | 42250 | 42300 | 42250 | 279 |
| 401 | 20240724 | 124200 | 3881941800 | 42250 | 42300 | 42300 | 42250 | 1158 |
| 402 | 20240724 | 124100 | 3832961400 | 42300 | 42300 | 42300 | 42300 | 7 |
| 403 | 20240724 | 124000 | 3832665300 | 42350 | 42350 | 42350 | 42300 | 426 |
| 404 | 20240724 | 123900 | 3814638000 | 42350 | 42300 | 42350 | 42300 | 284 |
| 405 | 20240724 | 123800 | 3802621450 | 42300 | 42300 | 42300 | 42300 | 94 |
| 406 | 20240724 | 123700 | 3798645250 | 42300 | 42300 | 42300 | 42300 | 143 |
| 407 | 20240724 | 123600 | 3792596350 | 42300 | 42300 | 42300 | 42300 | 157 |
| 408 | 20240724 | 123500 | 3785955250 | 42300 | 42300 | 42300 | 42300 | 46 |
| 409 | 20240724 | 123400 | 3784009450 | 42350 | 42350 | 42350 | 42300 | 14 |
| 410 | 20240724 | 123300 | 3783416600 | 42300 | 42400 | 42400 | 42300 | 121 |
| 411 | 20240724 | 123200 | 3778287100 | 42300 | 42400 | 42400 | 42300 | 335 |
| 412 | 20240724 | 123100 | 3764083500 | 42350 | 42300 | 42350 | 42300 | 481 |
| 413 | 20240724 | 123000 | 3743725200 | 42300 | 42300 | 42350 | 42300 | 101 |
| 414 | 20240724 | 122900 | 3739452800 | 42300 | 42300 | 42300 | 42300 | 145 |
| 415 | 20240724 | 122800 | 3733319300 | 42300 | 42350 | 42350 | 42300 | 101 |
| 416 | 20240724 | 122700 | 3729044950 | 42350 | 42350 | 42350 | 42350 | 22 |
| 417 | 20240724 | 122600 | 3728113250 | 42350 | 42300 | 42350 | 42300 | 237 |
| 418 | 20240724 | 122500 | 3718077450 | 42300 | 42300 | 42350 | 42300 | 179 |
| 419 | 20240724 | 122400 | 3710502700 | 42300 | 42300 | 42350 | 42300 | 93 |
| 420 | 20240724 | 122300 | 3706568450 | 42300 | 42300 | 42300 | 42300 | 115 |
| 421 | 20240724 | 122200 | 3701703950 | 42300 | 42300 | 42300 | 42300 | 212 |
| 422 | 20240724 | 122100 | 3692736350 | 42300 | 42300 | 42350 | 42300 | 109 |
| 423 | 20240724 | 122000 | 3688125600 | 42350 | 42300 | 42350 | 42300 | 21 |
| 424 | 20240724 | 121900 | 3687237000 | 42300 | 42350 | 42350 | 42300 | 38 |
| 425 | 20240724 | 121800 | 3685627750 | 42400 | 42300 | 42400 | 42300 | 391 |
| 426 | 20240724 | 121700 | 3669083800 | 42300 | 42250 | 42350 | 42250 | 238 |
| 427 | 20240724 | 121600 | 3659016750 | 42300 | 42250 | 42300 | 42250 | 152 |
| 428 | 20240724 | 121500 | 3652592250 | 42250 | 42250 | 42250 | 42250 | 175 |
| 429 | 20240724 | 121400 | 3645198500 | 42300 | 42300 | 42300 | 42300 | 110 |
| 430 | 20240724 | 121300 | 3640545500 | 42300 | 42400 | 42400 | 42300 | 242 |
| 431 | 20240724 | 121200 | 3630294300 | 42350 | 42400 | 42400 | 42350 | 8 |
| 432 | 20240724 | 121100 | 3629955450 | 42400 | 42350 | 42400 | 42350 | 541 |
| 433 | 20240724 | 121000 | 3607033150 | 42300 | 42350 | 42350 | 42300 | 348 |
| 434 | 20240724 | 120900 | 3592295600 | 42400 | 42400 | 42400 | 42350 | 61 |
| 435 | 20240724 | 120800 | 3589711050 | 42350 | 42350 | 42400 | 42350 | 236 |
| 436 | 20240724 | 120700 | 3579716200 | 42350 | 42450 | 42450 | 42350 | 41 |
| 437 | 20240724 | 120600 | 3577979750 | 42450 | 42400 | 42450 | 42350 | 1184 |
| 438 | 20240724 | 120500 | 3527772950 | 42350 | 42350 | 42400 | 42300 | 350 |
| 439 | 20240724 | 120400 | 3512950450 | 42350 | 42350 | 42350 | 42300 | 1185 |
| 440 | 20240724 | 120300 | 3462789350 | 42350 | 42350 | 42350 | 42350 | 17 |
| 441 | 20240724 | 120200 | 3462069400 | 42300 | 42300 | 42300 | 42300 | 271 |
| 442 | 20240724 | 120100 | 3450606100 | 42250 | 42300 | 42400 | 42250 | 1578 |
| 443 | 20240724 | 120000 | 3383827650 | 42250 | 42250 | 42300 | 42250 | 413 |
| 444 | 20240724 | 115900 | 3366366400 | 42250 | 42250 | 42300 | 42200 | 186 |
| 445 | 20240724 | 115800 | 3358503150 | 42200 | 42300 | 42300 | 42200 | 609 |
| 446 | 20240724 | 115700 | 3332745750 | 42250 | 42200 | 42250 | 42150 | 1200 |
| 447 | 20240724 | 115600 | 3282100850 | 42200 | 42300 | 42300 | 42200 | 683 |
| 448 | 20240724 | 115500 | 3253258950 | 42300 | 42300 | 42300 | 42300 | 67 |
| 449 | 20240724 | 115400 | 3250424850 | 42150 | 42200 | 42250 | 42150 | 400 |
| 450 | 20240724 | 115300 | 3233531900 | 42200 | 42150 | 42200 | 42150 | 354 |
| 451 | 20240724 | 115200 | 3218603750 | 42150 | 42150 | 42150 | 42100 | 214 |
| 452 | 20240724 | 115100 | 3209583700 | 42150 | 42150 | 42150 | 42100 | 134 |
| 453 | 20240724 | 115000 | 3203935950 | 42100 | 42100 | 42100 | 42100 | 2 |
| 454 | 20240724 | 114900 | 3203851750 | 42150 | 42100 | 42150 | 42050 | 439 |
| 455 | 20240724 | 114800 | 3185373050 | 42100 | 42150 | 42150 | 42100 | 29 |
| 456 | 20240724 | 114700 | 3184151450 | 42150 | 42100 | 42150 | 42100 | 144 |
| 457 | 20240724 | 114600 | 3178088500 | 42100 | 42100 | 42100 | 42100 | 7 |
| 458 | 20240724 | 114500 | 3177793800 | 42100 | 42100 | 42100 | 42100 | 3 |
| 459 | 20240724 | 114400 | 3177667500 | 42100 | 42100 | 42100 | 42100 | 2070 |
| 460 | 20240724 | 114300 | 3090520500 | 42100 | 42100 | 42150 | 42100 | 171 |
| 461 | 20240724 | 114200 | 3083318400 | 42100 | 42100 | 42100 | 42100 | 61 |
| 462 | 20240724 | 114100 | 3080750300 | 42100 | 42050 | 42100 | 42050 | 71 |
| 463 | 20240724 | 114000 | 3077761600 | 42150 | 42100 | 42150 | 42100 | 174 |
| 464 | 20240724 | 113900 | 3070435950 | 42100 | 42100 | 42100 | 42100 | 163 |
| 465 | 20240724 | 113800 | 3063573650 | 42150 | 42100 | 42150 | 42100 | 43 |
| 466 | 20240724 | 113700 | 3061761850 | 42150 | 42150 | 42150 | 42100 | 370 |
| 467 | 20240724 | 113600 | 3046169000 | 42150 | 42150 | 42150 | 42150 | 106 |
| 468 | 20240724 | 113500 | 3041701100 | 42150 | 42200 | 42200 | 42150 | 406 |
| 469 | 20240724 | 113400 | 3024570700 | 42150 | 42150 | 42150 | 42150 | 71 |
| 470 | 20240724 | 113300 | 3021578050 | 42200 | 42100 | 42200 | 42100 | 178 |
| 471 | 20240724 | 113200 | 3014077600 | 42100 | 42100 | 42150 | 42100 | 63 |
| 472 | 20240724 | 113100 | 3011425250 | 42100 | 42100 | 42100 | 42100 | 161 |
| 473 | 20240724 | 113000 | 3004647150 | 42100 | 42100 | 42100 | 42100 | 55 |
| 474 | 20240724 | 112900 | 3002331650 | 42050 | 42100 | 42100 | 42050 | 90 |
| 475 | 20240724 | 112800 | 2998543000 | 42100 | 42100 | 42100 | 42100 | 115 |
| 476 | 20240724 | 112700 | 2993701500 | 42100 | 42050 | 42100 | 42050 | 235 |
| 477 | 20240724 | 112600 | 2983815500 | 42050 | 42050 | 42050 | 42050 | 3 |
| 478 | 20240724 | 112500 | 2983689350 | 42100 | 42050 | 42100 | 42050 | 286 |
| 479 | 20240724 | 112400 | 2971652800 | 42050 | 42050 | 42050 | 42050 | 49 |
| 480 | 20240724 | 112300 | 2969592350 | 42050 | 42100 | 42100 | 42050 | 331 |
| 481 | 20240724 | 112200 | 2955657400 | 42100 | 42100 | 42100 | 42100 | 113 |
| 482 | 20240724 | 112100 | 2950900100 | 42100 | 42100 | 42150 | 42100 | 405 |
| 483 | 20240724 | 112000 | 2933848100 | 42100 | 42100 | 42100 | 42100 | 50 |
| 484 | 20240724 | 111900 | 2931743100 | 42100 | 42100 | 42150 | 42100 | 427 |
| 485 | 20240724 | 111800 | 2913749450 | 42100 | 42100 | 42100 | 42100 | 72 |
| 486 | 20240724 | 111700 | 2910718250 | 42100 | 42100 | 42100 | 42100 | 179 |
| 487 | 20240724 | 111600 | 2903182350 | 42100 | 42050 | 42150 | 42050 | 398 |
| 488 | 20240724 | 111500 | 2886427450 | 42050 | 42100 | 42100 | 42050 | 59 |
| 489 | 20240724 | 111400 | 2883946450 | 42100 | 42050 | 42100 | 42050 | 518 |
| 490 | 20240724 | 111300 | 2862150200 | 42050 | 42100 | 42100 | 42050 | 2074 |
| 491 | 20240724 | 111200 | 2774838100 | 42150 | 42100 | 42200 | 42100 | 1686 |
| 492 | 20240724 | 111100 | 2703816100 | 42200 | 42150 | 42200 | 42100 | 119 |
| 493 | 20240724 | 111000 | 2698801750 | 42100 | 42100 | 42100 | 42100 | 130 |
| 494 | 20240724 | 110900 | 2693328750 | 42100 | 42150 | 42150 | 42100 | 100 |
| 495 | 20240724 | 110800 | 2689118000 | 42150 | 42150 | 42150 | 42150 | 161 |
| 496 | 20240724 | 110700 | 2682331850 | 42100 | 42100 | 42150 | 42100 | 104 |
| 497 | 20240724 | 110600 | 2677950550 | 42100 | 42100 | 42100 | 42100 | 38 |
| 498 | 20240724 | 110500 | 2676350750 | 42100 | 42100 | 42100 | 42100 | 214 |
| 499 | 20240724 | 110400 | 2667341350 | 42050 | 42050 | 42150 | 42050 | 908 |
| 500 | 20240724 | 110300 | 2629145200 | 42050 | 42050 | 42050 | 42050 | 57 |
| 501 | 20240724 | 110200 | 2626748350 | 42050 | 42100 | 42100 | 42050 | 260 |
| 502 | 20240724 | 110100 | 2615815250 | 42100 | 42050 | 42100 | 42050 | 88 |
| 503 | 20240724 | 110000 | 2612114800 | 42050 | 42100 | 42150 | 42050 | 499 |
| 504 | 20240724 | 105900 | 2591110150 | 42050 | 42050 | 42100 | 42050 | 226 |
| 505 | 20240724 | 105800 | 2581606450 | 42050 | 42000 | 42050 | 42000 | 121 |
| 506 | 20240724 | 105700 | 2576521150 | 42000 | 42000 | 42050 | 42000 | 88 |
| 507 | 20240724 | 105600 | 2572825000 | 42000 | 42000 | 42050 | 42000 | 307 |
| 508 | 20240724 | 105500 | 2559930950 | 42000 | 42050 | 42050 | 42000 | 562 |
| 509 | 20240724 | 105400 | 2536326600 | 42050 | 42050 | 42050 | 42050 | 0 |
| 510 | 20240724 | 105300 | 2536326600 | 42050 | 42050 | 42100 | 42050 | 88 |
| 511 | 20240724 | 105200 | 2532626150 | 42050 | 42000 | 42050 | 42000 | 114 |
| 512 | 20240724 | 105100 | 2527836850 | 42000 | 42050 | 42050 | 42000 | 222 |
| 513 | 20240724 | 105000 | 2518505450 | 42050 | 42050 | 42100 | 42050 | 186 |
| 514 | 20240724 | 104900 | 2510679150 | 42000 | 42050 | 42050 | 42000 | 129 |
| 515 | 20240724 | 104800 | 2505258400 | 42050 | 42100 | 42100 | 42050 | 88 |
| 516 | 20240724 | 104700 | 2501557850 | 42050 | 42000 | 42050 | 42000 | 115 |
| 517 | 20240724 | 104600 | 2496725850 | 42000 | 42000 | 42050 | 42000 | 91 |
| 518 | 20240724 | 104500 | 2492903800 | 42050 | 42050 | 42050 | 42050 | 1067 |
| 519 | 20240724 | 104400 | 2448036450 | 42050 | 42050 | 42100 | 42050 | 85 |
| 520 | 20240724 | 104300 | 2444462100 | 42100 | 42050 | 42100 | 42050 | 89 |
| 521 | 20240724 | 104200 | 2440719550 | 42050 | 42050 | 42150 | 42050 | 140 |
| 522 | 20240724 | 104100 | 2434828950 | 42150 | 42250 | 42250 | 42100 | 540 |
| 523 | 20240724 | 104000 | 2412089900 | 42200 | 42200 | 42200 | 42150 | 158 |
| 524 | 20240724 | 103900 | 2405424250 | 42150 | 42100 | 42200 | 42100 | 196 |
| 525 | 20240724 | 103800 | 2397164000 | 42150 | 42100 | 42150 | 42100 | 99 |
| 526 | 20240724 | 103700 | 2392994700 | 42150 | 42100 | 42150 | 42100 | 689 |
| 527 | 20240724 | 103600 | 2363987600 | 42100 | 42100 | 42100 | 42050 | 119 |
| 528 | 20240724 | 103500 | 2358979650 | 42050 | 42100 | 42100 | 42050 | 171 |
| 529 | 20240724 | 103400 | 2351784000 | 42100 | 42100 | 42100 | 42100 | 582 |
| 530 | 20240724 | 103300 | 2327281800 | 42100 | 42100 | 42150 | 42100 | 94 |
| 531 | 20240724 | 103200 | 2323324350 | 42050 | 42150 | 42150 | 42050 | 250 |
| 532 | 20240724 | 103100 | 2312791500 | 42150 | 42100 | 42150 | 42050 | 157 |
| 533 | 20240724 | 103000 | 2306186850 | 42100 | 42100 | 42100 | 42100 | 254 |
| 534 | 20240724 | 102900 | 2295493450 | 42100 | 42100 | 42100 | 42050 | 159 |
| 535 | 20240724 | 102800 | 2288801650 | 42050 | 42050 | 42100 | 42050 | 221 |
| 536 | 20240724 | 102700 | 2279502550 | 42050 | 42100 | 42100 | 42050 | 244 |
| 537 | 20240724 | 102600 | 2269233350 | 42100 | 42100 | 42100 | 42100 | 99 |
| 538 | 20240724 | 102500 | 2265065450 | 42050 | 42050 | 42100 | 42050 | 240 |
| 539 | 20240724 | 102400 | 2254969500 | 42100 | 42100 | 42100 | 42050 | 305 |
| 540 | 20240724 | 102300 | 2242134050 | 42100 | 42050 | 42100 | 42050 | 227 |
| 541 | 20240724 | 102200 | 2232587950 | 42050 | 42100 | 42100 | 42000 | 2665 |
| 542 | 20240724 | 102100 | 2120493500 | 42050 | 42100 | 42100 | 42050 | 182 |
| 543 | 20240724 | 102000 | 2112835500 | 42100 | 42100 | 42150 | 42100 | 476 |
| 544 | 20240724 | 101900 | 2092779950 | 42150 | 42100 | 42150 | 42100 | 296 |
| 545 | 20240724 | 101800 | 2080318250 | 42100 | 42150 | 42150 | 42100 | 1350 |
| 546 | 20240724 | 101700 | 2023447800 | 42150 | 42200 | 42200 | 42150 | 134 |
| 547 | 20240724 | 101600 | 2017798150 | 42150 | 42150 | 42300 | 42150 | 154 |
| 548 | 20240724 | 101500 | 2011303100 | 42200 | 42150 | 42200 | 42150 | 120 |
| 549 | 20240724 | 101400 | 2006241300 | 42150 | 42200 | 42200 | 42150 | 258 |
| 550 | 20240724 | 101300 | 1995366550 | 42200 | 42250 | 42250 | 42200 | 1913 |
| 551 | 20240724 | 101200 | 1914580400 | 42300 | 42350 | 42350 | 42250 | 996 |
| 552 | 20240724 | 101100 | 1872433950 | 42300 | 42250 | 42400 | 42200 | 4593 |
| 553 | 20240724 | 101000 | 1677916750 | 42200 | 42200 | 42300 | 42200 | 291 |
| 554 | 20240724 | 100900 | 1665620450 | 42200 | 42250 | 42250 | 42200 | 519 |
| 555 | 20240724 | 100800 | 1643695050 | 42250 | 42100 | 42250 | 42100 | 295 |
| 556 | 20240724 | 100700 | 1631251400 | 42100 | 42150 | 42200 | 42100 | 526 |
| 557 | 20240724 | 100600 | 1609074500 | 42100 | 42100 | 42100 | 42100 | 178 |
| 558 | 20240724 | 100500 | 1601580700 | 42100 | 42150 | 42150 | 42100 | 124 |
| 559 | 20240724 | 100400 | 1596359200 | 42050 | 42050 | 42200 | 42050 | 147 |
| 560 | 20240724 | 100300 | 1590157300 | 42050 | 42050 | 42050 | 42050 | 36 |
| 561 | 20240724 | 100200 | 1588643500 | 42050 | 42150 | 42250 | 42050 | 1171 |
| 562 | 20240724 | 100100 | 1539288350 | 42100 | 42000 | 42150 | 42000 | 530 |
| 563 | 20240724 | 100000 | 1516968900 | 42000 | 42100 | 42100 | 41950 | 241 |
| 564 | 20240724 | 095900 | 1506846650 | 42000 | 42000 | 42100 | 42000 | 276 |
| 565 | 20240724 | 095800 | 1495254550 | 42100 | 42000 | 42100 | 41950 | 217 |
| 566 | 20240724 | 095700 | 1486145150 | 42000 | 42000 | 42100 | 42000 | 163 |
| 567 | 20240724 | 095600 | 1479299050 | 41950 | 42000 | 42050 | 41900 | 511 |
| 568 | 20240724 | 095500 | 1457838250 | 41900 | 41950 | 42000 | 41900 | 934 |
| 569 | 20240724 | 095400 | 1418663250 | 41950 | 41950 | 41950 | 41950 | 400 |
| 570 | 20240724 | 095300 | 1401883250 | 41950 | 41900 | 41950 | 41900 | 160 |
| 571 | 20240724 | 095200 | 1395172800 | 41900 | 42000 | 42000 | 41900 | 2917 |
| 572 | 20240724 | 095100 | 1272722900 | 42000 | 42050 | 42050 | 42000 | 404 |
| 573 | 20240724 | 095000 | 1255750400 | 42050 | 42050 | 42050 | 42000 | 298 |
| 574 | 20240724 | 094900 | 1243226550 | 42000 | 42050 | 42050 | 42000 | 973 |
| 575 | 20240724 | 094800 | 1202343700 | 42100 | 42050 | 42100 | 42050 | 10 |
| 576 | 20240724 | 094700 | 1201923150 | 42050 | 42100 | 42100 | 42050 | 93 |
| 577 | 20240724 | 094600 | 1198012450 | 42050 | 42000 | 42050 | 42000 | 112 |
| 578 | 20240724 | 094500 | 1193307950 | 42000 | 42050 | 42100 | 42000 | 1132 |
| 579 | 20240724 | 094400 | 1145697800 | 42050 | 42150 | 42150 | 42050 | 705 |
| 580 | 20240724 | 094300 | 1116032500 | 42100 | 42150 | 42150 | 42100 | 278 |
| 581 | 20240724 | 094200 | 1104319050 | 42150 | 42300 | 42300 | 42150 | 175 |
| 582 | 20240724 | 094100 | 1096925550 | 42300 | 42300 | 42300 | 42200 | 46 |
| 583 | 20240724 | 094000 | 1094980550 | 42200 | 42250 | 42300 | 42200 | 457 |
| 584 | 20240724 | 093900 | 1075675650 | 42300 | 42300 | 42300 | 42300 | 8 |
| 585 | 20240724 | 093800 | 1075337250 | 42200 | 42250 | 42300 | 42200 | 440 |
| 586 | 20240724 | 093700 | 1056727500 | 42250 | 42200 | 42250 | 42100 | 306 |
| 587 | 20240724 | 093600 | 1043806350 | 42100 | 42100 | 42200 | 42100 | 59 |
| 588 | 20240724 | 093500 | 1041321250 | 42100 | 42200 | 42200 | 42100 | 250 |
| 589 | 20240724 | 093400 | 1030787150 | 42100 | 42100 | 42100 | 42100 | 1 |
| 590 | 20240724 | 093300 | 1030745050 | 42100 | 42100 | 42200 | 42100 | 62 |
| 591 | 20240724 | 093200 | 1028134150 | 42100 | 42100 | 42200 | 42050 | 294 |
| 592 | 20240724 | 093100 | 1015761050 | 42100 | 42200 | 42250 | 42100 | 154 |
| 593 | 20240724 | 093000 | 1009257550 | 42200 | 42100 | 42200 | 42100 | 442 |
| 594 | 20240724 | 092900 | 990647350 | 42050 | 42100 | 42100 | 42050 | 170 |
| 595 | 20240724 | 092800 | 983494750 | 42100 | 42200 | 42200 | 42100 | 86 |
| 596 | 20240724 | 092700 | 979871350 | 42250 | 42150 | 42250 | 42150 | 197 |
| 597 | 20240724 | 092600 | 971557600 | 42200 | 42250 | 42250 | 42200 | 112 |
| 598 | 20240724 | 092500 | 966830100 | 42250 | 42250 | 42350 | 42250 | 501 |
| 599 | 20240724 | 092400 | 945647450 | 42250 | 42200 | 42300 | 42200 | 391 |
| 600 | 20240724 | 092300 | 929135550 | 42200 | 42250 | 42250 | 42200 | 340 |
| 601 | 20240724 | 092200 | 914771100 | 42250 | 42200 | 42250 | 42150 | 650 |
| 602 | 20240724 | 092100 | 887333250 | 42150 | 42000 | 42150 | 42000 | 715 |
| 603 | 20240724 | 092000 | 857269550 | 42000 | 42000 | 42000 | 42000 | 1197 |
| 604 | 20240724 | 091900 | 806995550 | 42000 | 42000 | 42050 | 41950 | 457 |
| 605 | 20240724 | 091800 | 787814350 | 41950 | 42150 | 42150 | 41950 | 522 |
| 606 | 20240724 | 091700 | 765874650 | 42150 | 42100 | 42150 | 42050 | 495 |
| 607 | 20240724 | 091600 | 745032300 | 42100 | 42050 | 42150 | 42000 | 868 |
| 608 | 20240724 | 091500 | 708509750 | 42000 | 41950 | 42000 | 41900 | 333 |
| 609 | 20240724 | 091400 | 694536400 | 41950 | 41900 | 42050 | 41900 | 981 |
| 610 | 20240724 | 091300 | 653423650 | 41900 | 42100 | 42100 | 41900 | 2593 |
| 611 | 20240724 | 091200 | 544542650 | 42100 | 42050 | 42150 | 42000 | 432 |
| 612 | 20240724 | 091100 | 526371250 | 42050 | 41950 | 42050 | 41950 | 418 |
| 613 | 20240724 | 091000 | 508827850 | 41950 | 42000 | 42000 | 41950 | 479 |
| 614 | 20240724 | 090900 | 488723350 | 42000 | 42050 | 42100 | 42000 | 367 |
| 615 | 20240724 | 090800 | 473300000 | 42100 | 42300 | 42350 | 42100 | 1339 |
| 616 | 20240724 | 090700 | 416792000 | 42350 | 42350 | 42350 | 42250 | 715 |
| 617 | 20240724 | 090600 | 386541250 | 42400 | 42300 | 42500 | 42300 | 1760 |
| 618 | 20240724 | 090500 | 311948800 | 42250 | 42150 | 42300 | 42100 | 1445 |
| 619 | 20240724 | 090400 | 250891000 | 42200 | 42100 | 42250 | 42100 | 1251 |
| 620 | 20240724 | 090300 | 198170350 | 42100 | 42200 | 42250 | 42050 | 950 |
| 621 | 20240724 | 090200 | 158162150 | 42250 | 41950 | 42250 | 41850 | 1411 |
| 622 | 20240724 | 090100 | 98792350 | 42050 | 41800 | 42050 | 41800 | 627 |
| 623 | 20240724 | 090000 | 72511550 | 41800 | 41900 | 42050 | 41800 | 1698 |