35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 195300 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 1746 |
| 3 | 20240722 | 195200 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 4 | 20240722 | 195100 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 5 | 20240722 | 195000 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 6 | 20240722 | 194900 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 7 | 20240722 | 194800 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 8 | 20240722 | 194700 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 9 | 20240722 | 194600 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 10 | 20240722 | 194500 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 11 | 20240722 | 194400 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 12 | 20240722 | 194300 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 13 | 20240722 | 194200 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 14 | 20240722 | 194100 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 15 | 20240722 | 194000 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 16 | 20240722 | 193900 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 17 | 20240722 | 193800 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 18 | 20240722 | 193700 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 19 | 20240722 | 193600 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 20 | 20240722 | 193500 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 21 | 20240722 | 193400 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 22 | 20240722 | 193300 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 23 | 20240722 | 193200 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 24 | 20240722 | 193100 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 25 | 20240722 | 193000 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 26 | 20240722 | 192900 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 27 | 20240722 | 192800 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 28 | 20240722 | 192700 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 29 | 20240722 | 192600 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 30 | 20240722 | 192500 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 31 | 20240722 | 192400 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 32 | 20240722 | 192300 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 1746 |
| 33 | 20240722 | 192200 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 34 | 20240722 | 192100 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 35 | 20240722 | 192000 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 36 | 20240722 | 191900 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 37 | 20240722 | 191800 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 38 | 20240722 | 191700 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 39 | 20240722 | 191600 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 40 | 20240722 | 191500 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 41 | 20240722 | 191400 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 42 | 20240722 | 191300 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 43 | 20240722 | 191200 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 44 | 20240722 | 191100 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 45 | 20240722 | 191000 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 46 | 20240722 | 190900 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 47 | 20240722 | 190800 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 48 | 20240722 | 190700 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 49 | 20240722 | 190600 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 50 | 20240722 | 190500 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 51 | 20240722 | 190400 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 52 | 20240722 | 190300 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 53 | 20240722 | 190200 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 54 | 20240722 | 190100 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 55 | 20240722 | 190000 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 56 | 20240722 | 185900 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 57 | 20240722 | 185800 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 58 | 20240722 | 185700 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 59 | 20240722 | 185600 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 60 | 20240722 | 185500 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 61 | 20240722 | 185400 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 62 | 20240722 | 185300 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 1746 |
| 63 | 20240722 | 185200 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 64 | 20240722 | 185100 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 65 | 20240722 | 185000 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 66 | 20240722 | 184900 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 67 | 20240722 | 184800 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 68 | 20240722 | 184700 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 69 | 20240722 | 184600 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 70 | 20240722 | 184500 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 71 | 20240722 | 184400 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 72 | 20240722 | 184300 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 73 | 20240722 | 184200 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 74 | 20240722 | 184100 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 75 | 20240722 | 184000 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 76 | 20240722 | 183900 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 77 | 20240722 | 183800 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 78 | 20240722 | 183700 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 79 | 20240722 | 183600 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 80 | 20240722 | 183500 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 81 | 20240722 | 183400 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 82 | 20240722 | 183300 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 83 | 20240722 | 183200 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 84 | 20240722 | 183100 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 85 | 20240722 | 183000 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 86 | 20240722 | 182900 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 87 | 20240722 | 182800 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 88 | 20240722 | 182700 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 89 | 20240722 | 182600 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 90 | 20240722 | 182500 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 91 | 20240722 | 182400 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 92 | 20240722 | 182300 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 1746 |
| 93 | 20240722 | 182200 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 94 | 20240722 | 182100 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 95 | 20240722 | 182000 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 96 | 20240722 | 181900 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 97 | 20240722 | 181800 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 98 | 20240722 | 181700 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 99 | 20240722 | 181600 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 100 | 20240722 | 181500 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 101 | 20240722 | 181400 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 102 | 20240722 | 181300 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 103 | 20240722 | 181200 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 104 | 20240722 | 181100 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 105 | 20240722 | 181000 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 106 | 20240722 | 180900 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 107 | 20240722 | 180800 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 108 | 20240722 | 180700 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 109 | 20240722 | 180600 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 110 | 20240722 | 180500 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 111 | 20240722 | 180400 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 112 | 20240722 | 180300 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 113 | 20240722 | 180200 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 114 | 20240722 | 180100 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 115 | 20240722 | 180000 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 116 | 20240722 | 175900 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 117 | 20240722 | 175800 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 118 | 20240722 | 175700 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 119 | 20240722 | 175600 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 120 | 20240722 | 175500 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 121 | 20240722 | 175400 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 122 | 20240722 | 175300 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 1746 |
| 123 | 20240722 | 175200 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 124 | 20240722 | 175100 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 125 | 20240722 | 175000 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 126 | 20240722 | 174900 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 127 | 20240722 | 174800 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 128 | 20240722 | 174700 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 129 | 20240722 | 174600 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 130 | 20240722 | 174500 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 131 | 20240722 | 174400 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 132 | 20240722 | 174300 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 133 | 20240722 | 174200 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 134 | 20240722 | 174100 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 135 | 20240722 | 174000 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 136 | 20240722 | 173900 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 137 | 20240722 | 173800 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 138 | 20240722 | 173700 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 139 | 20240722 | 173600 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 140 | 20240722 | 173500 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 141 | 20240722 | 173400 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 142 | 20240722 | 173300 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 143 | 20240722 | 173200 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 144 | 20240722 | 173100 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 145 | 20240722 | 173000 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 146 | 20240722 | 172900 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 147 | 20240722 | 172800 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 148 | 20240722 | 172700 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 149 | 20240722 | 172600 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 150 | 20240722 | 172500 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 151 | 20240722 | 172400 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 152 | 20240722 | 172300 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 1746 |
| 153 | 20240722 | 172200 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 154 | 20240722 | 172100 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 155 | 20240722 | 172000 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 156 | 20240722 | 171900 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 157 | 20240722 | 171800 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 158 | 20240722 | 171700 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 159 | 20240722 | 171600 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 160 | 20240722 | 171500 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 161 | 20240722 | 171400 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 162 | 20240722 | 171300 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 163 | 20240722 | 171200 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 164 | 20240722 | 171100 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 165 | 20240722 | 171000 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 166 | 20240722 | 170900 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 167 | 20240722 | 170800 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 168 | 20240722 | 170700 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 169 | 20240722 | 170600 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 170 | 20240722 | 170500 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 171 | 20240722 | 170400 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 172 | 20240722 | 170300 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 173 | 20240722 | 170200 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 174 | 20240722 | 170100 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 175 | 20240722 | 170000 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 176 | 20240722 | 165900 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 177 | 20240722 | 165800 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 178 | 20240722 | 165700 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 179 | 20240722 | 165600 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 180 | 20240722 | 165500 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 181 | 20240722 | 165400 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 182 | 20240722 | 165300 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 1746 |
| 183 | 20240722 | 165200 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 184 | 20240722 | 165100 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 185 | 20240722 | 165000 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 186 | 20240722 | 164900 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 187 | 20240722 | 164800 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 188 | 20240722 | 164700 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 189 | 20240722 | 164600 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 190 | 20240722 | 164500 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 191 | 20240722 | 164400 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 192 | 20240722 | 164300 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 193 | 20240722 | 164200 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 194 | 20240722 | 164100 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 195 | 20240722 | 164000 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 196 | 20240722 | 163900 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 197 | 20240722 | 163800 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 198 | 20240722 | 163700 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 199 | 20240722 | 163600 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 200 | 20240722 | 163500 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 201 | 20240722 | 163400 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 202 | 20240722 | 163300 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 203 | 20240722 | 163200 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 204 | 20240722 | 163100 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 205 | 20240722 | 163000 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 206 | 20240722 | 162900 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 207 | 20240722 | 162800 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 208 | 20240722 | 162700 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 209 | 20240722 | 162600 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 210 | 20240722 | 162500 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 211 | 20240722 | 162400 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 212 | 20240722 | 162300 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 1746 |
| 213 | 20240722 | 162200 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 214 | 20240722 | 162100 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 215 | 20240722 | 162000 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 216 | 20240722 | 161900 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 217 | 20240722 | 161800 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 218 | 20240722 | 161700 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 219 | 20240722 | 161600 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 220 | 20240722 | 161500 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 221 | 20240722 | 161400 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 222 | 20240722 | 161300 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 223 | 20240722 | 161200 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 224 | 20240722 | 161100 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 225 | 20240722 | 161000 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 226 | 20240722 | 160900 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 227 | 20240722 | 160800 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 228 | 20240722 | 160700 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 229 | 20240722 | 160600 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 230 | 20240722 | 160500 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 231 | 20240722 | 160400 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 232 | 20240722 | 160300 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 233 | 20240722 | 160200 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 234 | 20240722 | 160100 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 235 | 20240722 | 160000 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 236 | 20240722 | 155900 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 237 | 20240722 | 155800 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 238 | 20240722 | 155700 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 239 | 20240722 | 155600 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 240 | 20240722 | 155500 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 241 | 20240722 | 155400 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 242 | 20240722 | 155300 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 1746 |
| 243 | 20240722 | 155200 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 244 | 20240722 | 155100 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 245 | 20240722 | 155000 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 246 | 20240722 | 154900 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 247 | 20240722 | 154800 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 248 | 20240722 | 154700 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 249 | 20240722 | 154600 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 250 | 20240722 | 154500 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 251 | 20240722 | 154400 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 252 | 20240722 | 154300 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 253 | 20240722 | 154200 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 254 | 20240722 | 154100 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 255 | 20240722 | 154000 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 256 | 20240722 | 153900 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 257 | 20240722 | 153800 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 258 | 20240722 | 153700 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 259 | 20240722 | 153600 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 260 | 20240722 | 153500 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 261 | 20240722 | 153400 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 262 | 20240722 | 153300 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 263 | 20240722 | 153200 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 264 | 20240722 | 153100 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 0 |
| 265 | 20240722 | 153000 | 8723969000 | 44350 | 44350 | 44350 | 44350 | 1746 |
| 266 | 20240722 | 152900 | 8646533900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 267 | 20240722 | 152800 | 8646533900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 268 | 20240722 | 152700 | 8646533900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 269 | 20240722 | 152600 | 8646533900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 270 | 20240722 | 152500 | 8646533900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 271 | 20240722 | 152400 | 8646533900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 272 | 20240722 | 152300 | 8646533900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 273 | 20240722 | 152200 | 8646533900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 274 | 20240722 | 152100 | 8646533900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 275 | 20240722 | 152000 | 8646533900 | 44350 | 44350 | 44350 | 44350 | 0 |
| 276 | 20240722 | 151900 | 8646533900 | 44350 | 44600 | 44600 | 44350 | 526 |
| 277 | 20240722 | 151800 | 8623144100 | 44550 | 44400 | 44550 | 44400 | 1467 |
| 278 | 20240722 | 151700 | 8557856700 | 44400 | 44350 | 44450 | 44350 | 245 |
| 279 | 20240722 | 151600 | 8546969150 | 44350 | 44450 | 44550 | 44350 | 2927 |
| 280 | 20240722 | 151500 | 8416879400 | 44450 | 44350 | 44450 | 44300 | 423 |
| 281 | 20240722 | 151400 | 8398098400 | 44350 | 44300 | 44400 | 44250 | 1041 |
| 282 | 20240722 | 151300 | 8351944900 | 44300 | 44200 | 44300 | 44150 | 1022 |
| 283 | 20240722 | 151200 | 8306746250 | 44250 | 44200 | 44250 | 44100 | 1153 |
| 284 | 20240722 | 151100 | 8255774750 | 44200 | 44200 | 44250 | 44200 | 422 |
| 285 | 20240722 | 151000 | 8237106850 | 44250 | 44200 | 44250 | 44200 | 176 |
| 286 | 20240722 | 150900 | 8229323850 | 44200 | 44050 | 44250 | 44050 | 1064 |
| 287 | 20240722 | 150800 | 8182356950 | 44050 | 44100 | 44100 | 44050 | 837 |
| 288 | 20240722 | 150700 | 8145445700 | 44100 | 44100 | 44150 | 44100 | 146 |
| 289 | 20240722 | 150600 | 8139006300 | 44100 | 44150 | 44150 | 44100 | 329 |
| 290 | 20240722 | 150500 | 8124489650 | 44150 | 44100 | 44150 | 44100 | 505 |
| 291 | 20240722 | 150400 | 8102200100 | 44150 | 44150 | 44150 | 44150 | 701 |
| 292 | 20240722 | 150300 | 8071250950 | 44200 | 44150 | 44200 | 44150 | 319 |
| 293 | 20240722 | 150200 | 8057158500 | 44150 | 44150 | 44150 | 44100 | 309 |
| 294 | 20240722 | 150100 | 8043516550 | 44150 | 44150 | 44150 | 44150 | 694 |
| 295 | 20240722 | 150000 | 8012876450 | 44150 | 44200 | 44250 | 44150 | 211 |
| 296 | 20240722 | 145900 | 8003553450 | 44250 | 44200 | 44250 | 44150 | 473 |
| 297 | 20240722 | 145800 | 7982640550 | 44250 | 44200 | 44250 | 44150 | 138 |
| 298 | 20240722 | 145700 | 7976539650 | 44200 | 44200 | 44250 | 44200 | 125 |
| 299 | 20240722 | 145600 | 7971012100 | 44200 | 44300 | 44300 | 44150 | 222 |
| 300 | 20240722 | 145500 | 7961195000 | 44250 | 44250 | 44300 | 44250 | 176 |
| 301 | 20240722 | 145400 | 7953403550 | 44300 | 44250 | 44300 | 44250 | 233 |
| 302 | 20240722 | 145300 | 7943085650 | 44250 | 44200 | 44300 | 44200 | 269 |
| 303 | 20240722 | 145200 | 7931187000 | 44150 | 44200 | 44200 | 44150 | 288 |
| 304 | 20240722 | 145100 | 7918466850 | 44150 | 44150 | 44200 | 44150 | 258 |
| 305 | 20240722 | 145000 | 7907070250 | 44150 | 44150 | 44200 | 44150 | 110 |
| 306 | 20240722 | 144900 | 7902210950 | 44200 | 44200 | 44200 | 44150 | 255 |
| 307 | 20240722 | 144800 | 7890949900 | 44250 | 44250 | 44250 | 44200 | 368 |
| 308 | 20240722 | 144700 | 7874679350 | 44250 | 44350 | 44350 | 44250 | 303 |
| 309 | 20240722 | 144600 | 7861258800 | 44350 | 44300 | 44400 | 44300 | 170 |
| 310 | 20240722 | 144500 | 7853719850 | 44300 | 44300 | 44400 | 44300 | 907 |
| 311 | 20240722 | 144400 | 7813496950 | 44300 | 44450 | 44450 | 44300 | 725 |
| 312 | 20240722 | 144300 | 7781316250 | 44450 | 44350 | 44450 | 44350 | 356 |
| 313 | 20240722 | 144200 | 7765513100 | 44350 | 44350 | 44450 | 44350 | 613 |
| 314 | 20240722 | 144100 | 7738287850 | 44350 | 44150 | 44400 | 44150 | 494 |
| 315 | 20240722 | 144000 | 7716400950 | 44250 | 44350 | 44350 | 44250 | 855 |
| 316 | 20240722 | 143900 | 7678515800 | 44300 | 44200 | 44300 | 44150 | 1499 |
| 317 | 20240722 | 143800 | 7612205100 | 44250 | 44200 | 44250 | 44150 | 316 |
| 318 | 20240722 | 143700 | 7598231000 | 44200 | 44150 | 44200 | 44150 | 361 |
| 319 | 20240722 | 143600 | 7582281050 | 44150 | 44050 | 44150 | 44050 | 232 |
| 320 | 20240722 | 143500 | 7572045400 | 44050 | 44100 | 44150 | 44050 | 257 |
| 321 | 20240722 | 143400 | 7560707400 | 44050 | 44050 | 44100 | 44050 | 77 |
| 322 | 20240722 | 143300 | 7557314650 | 44050 | 44000 | 44050 | 44000 | 423 |
| 323 | 20240722 | 143200 | 7538687350 | 44000 | 43950 | 44000 | 43950 | 108 |
| 324 | 20240722 | 143100 | 7533936000 | 43950 | 44000 | 44050 | 43950 | 383 |
| 325 | 20240722 | 143000 | 7517083400 | 44050 | 44000 | 44050 | 43900 | 489 |
| 326 | 20240722 | 142900 | 7495572400 | 44000 | 44000 | 44000 | 43950 | 174 |
| 327 | 20240722 | 142800 | 7487920400 | 43950 | 43950 | 44000 | 43950 | 115 |
| 328 | 20240722 | 142700 | 7482865300 | 43950 | 43900 | 44000 | 43900 | 382 |
| 329 | 20240722 | 142600 | 7466074050 | 43900 | 43850 | 43900 | 43850 | 420 |
| 330 | 20240722 | 142500 | 7447651300 | 43800 | 43800 | 43800 | 43750 | 943 |
| 331 | 20240722 | 142400 | 7406371700 | 43800 | 43850 | 43900 | 43800 | 389 |
| 332 | 20240722 | 142300 | 7389325700 | 43850 | 43950 | 43950 | 43850 | 244 |
| 333 | 20240722 | 142200 | 7378617600 | 43900 | 43900 | 43950 | 43900 | 364 |
| 334 | 20240722 | 142100 | 7362634300 | 43900 | 43900 | 43950 | 43900 | 366 |
| 335 | 20240722 | 142000 | 7346562100 | 43900 | 43900 | 43900 | 43850 | 121 |
| 336 | 20240722 | 141900 | 7341252950 | 43850 | 43850 | 43900 | 43850 | 166 |
| 337 | 20240722 | 141800 | 7333971850 | 43850 | 43800 | 43900 | 43800 | 155 |
| 338 | 20240722 | 141700 | 7327175750 | 43850 | 43850 | 43850 | 43800 | 108 |
| 339 | 20240722 | 141600 | 7322443350 | 43800 | 43750 | 43850 | 43750 | 347 |
| 340 | 20240722 | 141500 | 7307231750 | 43750 | 43750 | 43850 | 43750 | 448 |
| 341 | 20240722 | 141400 | 7287625500 | 43750 | 43750 | 43800 | 43750 | 71 |
| 342 | 20240722 | 141300 | 7284518100 | 43800 | 43900 | 43950 | 43750 | 728 |
| 343 | 20240722 | 141200 | 7252598550 | 43850 | 43850 | 43900 | 43850 | 162 |
| 344 | 20240722 | 141100 | 7245493800 | 43850 | 43900 | 43900 | 43850 | 205 |
| 345 | 20240722 | 141000 | 7236499150 | 43850 | 43900 | 43900 | 43850 | 147 |
| 346 | 20240722 | 140900 | 7230052200 | 43800 | 43750 | 43850 | 43750 | 707 |
| 347 | 20240722 | 140800 | 7199073800 | 43700 | 43700 | 43800 | 43700 | 140 |
| 348 | 20240722 | 140700 | 7192949900 | 43750 | 43650 | 43800 | 43600 | 875 |
| 349 | 20240722 | 140600 | 7154704350 | 43650 | 43650 | 43650 | 43600 | 471 |
| 350 | 20240722 | 140500 | 7134149250 | 43600 | 43600 | 43650 | 43550 | 430 |
| 351 | 20240722 | 140400 | 7115402900 | 43600 | 43600 | 43600 | 43550 | 147 |
| 352 | 20240722 | 140300 | 7108996450 | 43550 | 43600 | 43650 | 43550 | 223 |
| 353 | 20240722 | 140200 | 7099277000 | 43650 | 43650 | 43650 | 43550 | 292 |
| 354 | 20240722 | 140100 | 7086547500 | 43600 | 43600 | 43650 | 43600 | 281 |
| 355 | 20240722 | 140000 | 7074295050 | 43600 | 43650 | 43700 | 43600 | 2228 |
| 356 | 20240722 | 135900 | 6977135450 | 43650 | 43650 | 43700 | 43650 | 204 |
| 357 | 20240722 | 135800 | 6968230000 | 43700 | 43700 | 43750 | 43650 | 225 |
| 358 | 20240722 | 135700 | 6958402850 | 43700 | 43700 | 43750 | 43650 | 189 |
| 359 | 20240722 | 135600 | 6950146050 | 43700 | 43700 | 43700 | 43650 | 229 |
| 360 | 20240722 | 135500 | 6940145950 | 43750 | 43800 | 43800 | 43650 | 93 |
| 361 | 20240722 | 135400 | 6936082100 | 43750 | 43700 | 43750 | 43650 | 463 |
| 362 | 20240722 | 135300 | 6915845000 | 43650 | 43650 | 43700 | 43650 | 301 |
| 363 | 20240722 | 135200 | 6902702750 | 43650 | 43700 | 43700 | 43650 | 99 |
| 364 | 20240722 | 135100 | 6898380000 | 43700 | 43750 | 43750 | 43650 | 359 |
| 365 | 20240722 | 135000 | 6882696000 | 43700 | 43650 | 43750 | 43650 | 189 |
| 366 | 20240722 | 134900 | 6874441800 | 43650 | 43650 | 43700 | 43650 | 239 |
| 367 | 20240722 | 134800 | 6864007450 | 43650 | 43650 | 43700 | 43600 | 796 |
| 368 | 20240722 | 134700 | 6829262100 | 43650 | 43650 | 43700 | 43650 | 348 |
| 369 | 20240722 | 134600 | 6814067450 | 43650 | 43650 | 43700 | 43650 | 140 |
| 370 | 20240722 | 134500 | 6807955200 | 43650 | 43700 | 43750 | 43650 | 217 |
| 371 | 20240722 | 134400 | 6798474200 | 43650 | 43750 | 43750 | 43650 | 245 |
| 372 | 20240722 | 134300 | 6787766400 | 43700 | 43800 | 43850 | 43700 | 178 |
| 373 | 20240722 | 134200 | 6779982550 | 43750 | 43750 | 43800 | 43700 | 362 |
| 374 | 20240722 | 134100 | 6764148950 | 43750 | 43750 | 43800 | 43750 | 96 |
| 375 | 20240722 | 134000 | 6759947700 | 43750 | 43800 | 43800 | 43750 | 285 |
| 376 | 20240722 | 133900 | 6747478000 | 43800 | 43800 | 43800 | 43800 | 112 |
| 377 | 20240722 | 133800 | 6742572400 | 43800 | 43850 | 43850 | 43800 | 285 |
| 378 | 20240722 | 133700 | 6730088550 | 43850 | 43850 | 43900 | 43800 | 253 |
| 379 | 20240722 | 133600 | 6718993800 | 43900 | 43850 | 43900 | 43850 | 143 |
| 380 | 20240722 | 133500 | 6712723000 | 43850 | 43950 | 43950 | 43850 | 113 |
| 381 | 20240722 | 133400 | 6707762050 | 43950 | 44100 | 44100 | 43950 | 655 |
| 382 | 20240722 | 133300 | 6678973500 | 44100 | 44000 | 44100 | 44000 | 322 |
| 383 | 20240722 | 133200 | 6664792600 | 44050 | 43900 | 44100 | 43900 | 1105 |
| 384 | 20240722 | 133100 | 6616180850 | 43850 | 43700 | 43850 | 43700 | 928 |
| 385 | 20240722 | 133000 | 6575547400 | 43750 | 43700 | 43750 | 43700 | 197 |
| 386 | 20240722 | 132900 | 6566935300 | 43700 | 43700 | 43750 | 43700 | 295 |
| 387 | 20240722 | 132800 | 6554042950 | 43750 | 43700 | 43750 | 43650 | 383 |
| 388 | 20240722 | 132700 | 6537302950 | 43650 | 43650 | 43650 | 43650 | 279 |
| 389 | 20240722 | 132600 | 6525124600 | 43650 | 43700 | 43750 | 43650 | 401 |
| 390 | 20240722 | 132500 | 6507607000 | 43700 | 43700 | 43800 | 43700 | 218 |
| 391 | 20240722 | 132400 | 6498075100 | 43700 | 43750 | 43800 | 43700 | 290 |
| 392 | 20240722 | 132300 | 6485391600 | 43750 | 43700 | 43750 | 43650 | 1524 |
| 393 | 20240722 | 132200 | 6418740000 | 43700 | 43800 | 43800 | 43650 | 343 |
| 394 | 20240722 | 132100 | 6403745250 | 43800 | 43650 | 43950 | 43650 | 1662 |
| 395 | 20240722 | 132000 | 6330975950 | 43600 | 43600 | 43600 | 43550 | 197 |
| 396 | 20240722 | 131900 | 6322391700 | 43600 | 43550 | 43600 | 43550 | 559 |
| 397 | 20240722 | 131800 | 6298031400 | 43550 | 43500 | 43600 | 43500 | 759 |
| 398 | 20240722 | 131700 | 6264977900 | 43500 | 43600 | 43600 | 43500 | 147 |
| 399 | 20240722 | 131600 | 6258580550 | 43600 | 43600 | 43650 | 43600 | 122 |
| 400 | 20240722 | 131500 | 6253261300 | 43600 | 43550 | 43600 | 43550 | 279 |
| 401 | 20240722 | 131400 | 6241102250 | 43550 | 43550 | 43600 | 43500 | 195 |
| 402 | 20240722 | 131300 | 6232610950 | 43600 | 43550 | 43600 | 43500 | 107 |
| 403 | 20240722 | 131200 | 6227952900 | 43550 | 43600 | 43600 | 43550 | 91 |
| 404 | 20240722 | 131100 | 6223986850 | 43550 | 43600 | 43600 | 43550 | 261 |
| 405 | 20240722 | 131000 | 6212615350 | 43550 | 43500 | 43550 | 43400 | 457 |
| 406 | 20240722 | 130900 | 6192740350 | 43450 | 43500 | 43500 | 43450 | 354 |
| 407 | 20240722 | 130800 | 6177345500 | 43500 | 43500 | 43500 | 43500 | 33 |
| 408 | 20240722 | 130700 | 6175910000 | 43500 | 43550 | 43550 | 43500 | 281 |
| 409 | 20240722 | 130600 | 6163680800 | 43650 | 43700 | 43700 | 43600 | 970 |
| 410 | 20240722 | 130500 | 6121368150 | 43700 | 43650 | 43700 | 43600 | 582 |
| 411 | 20240722 | 130400 | 6095977100 | 43650 | 43600 | 43650 | 43550 | 300 |
| 412 | 20240722 | 130300 | 6082902350 | 43600 | 43450 | 43600 | 43450 | 305 |
| 413 | 20240722 | 130200 | 6069633600 | 43500 | 43450 | 43550 | 43450 | 333 |
| 414 | 20240722 | 130100 | 6055148800 | 43400 | 43400 | 43450 | 43400 | 100 |
| 415 | 20240722 | 130000 | 6050808400 | 43400 | 43550 | 43550 | 43400 | 338 |
| 416 | 20240722 | 125900 | 6036107500 | 43550 | 43400 | 43550 | 43350 | 489 |
| 417 | 20240722 | 125800 | 6014882250 | 43400 | 43400 | 43450 | 43400 | 225 |
| 418 | 20240722 | 125700 | 6005115100 | 43450 | 43350 | 43450 | 43350 | 193 |
| 419 | 20240722 | 125600 | 5996738800 | 43400 | 43400 | 43450 | 43350 | 168 |
| 420 | 20240722 | 125500 | 5989451000 | 43400 | 43400 | 43450 | 43350 | 99 |
| 421 | 20240722 | 125400 | 5985157800 | 43350 | 43300 | 43350 | 43300 | 663 |
| 422 | 20240722 | 125300 | 5956426400 | 43350 | 43050 | 43350 | 43050 | 2335 |
| 423 | 20240722 | 125200 | 5855593000 | 43050 | 43150 | 43150 | 43050 | 1081 |
| 424 | 20240722 | 125100 | 5808994300 | 43150 | 43150 | 43200 | 43150 | 155 |
| 425 | 20240722 | 125000 | 5802306000 | 43200 | 43150 | 43200 | 43150 | 153 |
| 426 | 20240722 | 124900 | 5795701250 | 43150 | 43100 | 43200 | 43100 | 1991 |
| 427 | 20240722 | 124800 | 5709798800 | 43150 | 43350 | 43350 | 43100 | 4463 |
| 428 | 20240722 | 124700 | 5516845050 | 43350 | 43350 | 43400 | 43350 | 227 |
| 429 | 20240722 | 124600 | 5507004350 | 43350 | 43400 | 43450 | 43350 | 1785 |
| 430 | 20240722 | 124500 | 5429573650 | 43400 | 43450 | 43450 | 43400 | 266 |
| 431 | 20240722 | 124400 | 5418019100 | 43450 | 43450 | 43450 | 43450 | 235 |
| 432 | 20240722 | 124300 | 5407808350 | 43450 | 43500 | 43500 | 43450 | 218 |
| 433 | 20240722 | 124200 | 5398332600 | 43450 | 43600 | 43600 | 43450 | 2450 |
| 434 | 20240722 | 124100 | 5291646750 | 43600 | 43600 | 43600 | 43600 | 325 |
| 435 | 20240722 | 124000 | 5277476750 | 43600 | 43600 | 43650 | 43600 | 150 |
| 436 | 20240722 | 123900 | 5270935450 | 43600 | 43650 | 43650 | 43600 | 149 |
| 437 | 20240722 | 123800 | 5264438750 | 43650 | 43600 | 43650 | 43600 | 351 |
| 438 | 20240722 | 123700 | 5249122450 | 43600 | 43700 | 43700 | 43600 | 176 |
| 439 | 20240722 | 123600 | 5241439000 | 43700 | 43700 | 43750 | 43700 | 83 |
| 440 | 20240722 | 123500 | 5237811350 | 43700 | 43700 | 43750 | 43700 | 237 |
| 441 | 20240722 | 123400 | 5227453900 | 43700 | 43700 | 43750 | 43650 | 375 |
| 442 | 20240722 | 123300 | 5211064900 | 43650 | 43600 | 43650 | 43550 | 395 |
| 443 | 20240722 | 123200 | 5193844450 | 43600 | 43600 | 43600 | 43600 | 114 |
| 444 | 20240722 | 123100 | 5188874050 | 43600 | 43600 | 43600 | 43600 | 164 |
| 445 | 20240722 | 123000 | 5181723650 | 43550 | 43600 | 43700 | 43550 | 206 |
| 446 | 20240722 | 122900 | 5172747700 | 43600 | 43550 | 43600 | 43550 | 141 |
| 447 | 20240722 | 122800 | 5166603250 | 43550 | 43550 | 43600 | 43550 | 552 |
| 448 | 20240722 | 122700 | 5142557500 | 43500 | 43450 | 43550 | 43450 | 80 |
| 449 | 20240722 | 122600 | 5139077550 | 43500 | 43550 | 43550 | 43500 | 258 |
| 450 | 20240722 | 122500 | 5127854400 | 43500 | 43500 | 43500 | 43450 | 55 |
| 451 | 20240722 | 122400 | 5125463350 | 43450 | 43450 | 43500 | 43450 | 232 |
| 452 | 20240722 | 122300 | 5115377850 | 43450 | 43500 | 43500 | 43450 | 259 |
| 453 | 20240722 | 122200 | 5104119000 | 43500 | 43450 | 43500 | 43400 | 1120 |
| 454 | 20240722 | 122100 | 5055440350 | 43450 | 43450 | 43450 | 43450 | 187 |
| 455 | 20240722 | 122000 | 5047315200 | 43450 | 43500 | 43500 | 43450 | 64 |
| 456 | 20240722 | 121900 | 5044534300 | 43450 | 43450 | 43450 | 43450 | 329 |
| 457 | 20240722 | 121800 | 5030239250 | 43450 | 43500 | 43500 | 43400 | 133 |
| 458 | 20240722 | 121700 | 5024462650 | 43500 | 43350 | 43550 | 43350 | 1311 |
| 459 | 20240722 | 121600 | 4967530900 | 43350 | 43350 | 43400 | 43350 | 432 |
| 460 | 20240722 | 121500 | 4948803650 | 43350 | 43450 | 43450 | 43350 | 1181 |
| 461 | 20240722 | 121400 | 4897546900 | 43450 | 43400 | 43450 | 43400 | 357 |
| 462 | 20240722 | 121300 | 4882037250 | 43450 | 43450 | 43450 | 43450 | 235 |
| 463 | 20240722 | 121200 | 4871826500 | 43450 | 43550 | 43550 | 43450 | 551 |
| 464 | 20240722 | 121100 | 4847879000 | 43450 | 43500 | 43500 | 43450 | 227 |
| 465 | 20240722 | 121000 | 4838005650 | 43500 | 43500 | 43550 | 43500 | 193 |
| 466 | 20240722 | 120900 | 4829610000 | 43500 | 43500 | 43550 | 43500 | 159 |
| 467 | 20240722 | 120800 | 4822690650 | 43550 | 43600 | 43600 | 43500 | 183 |
| 468 | 20240722 | 120700 | 4814722100 | 43600 | 43600 | 43700 | 43550 | 773 |
| 469 | 20240722 | 120600 | 4781007600 | 43500 | 43700 | 43700 | 43500 | 9117 |
| 470 | 20240722 | 120500 | 4384123500 | 43700 | 43700 | 43750 | 43700 | 178 |
| 471 | 20240722 | 120400 | 4376344800 | 43700 | 43700 | 43700 | 43700 | 135 |
| 472 | 20240722 | 120300 | 4370445300 | 43750 | 43700 | 43750 | 43700 | 423 |
| 473 | 20240722 | 120200 | 4351949750 | 43700 | 43750 | 43750 | 43700 | 661 |
| 474 | 20240722 | 120100 | 4323034650 | 43750 | 43750 | 43800 | 43750 | 171 |
| 475 | 20240722 | 120000 | 4315553350 | 43750 | 43750 | 43800 | 43750 | 194 |
| 476 | 20240722 | 115900 | 4307065750 | 43750 | 43750 | 43800 | 43750 | 158 |
| 477 | 20240722 | 115800 | 4300150750 | 43750 | 43750 | 43750 | 43750 | 149 |
| 478 | 20240722 | 115700 | 4293632000 | 43750 | 43750 | 43750 | 43750 | 113 |
| 479 | 20240722 | 115600 | 4288688250 | 43800 | 43800 | 43800 | 43750 | 180 |
| 480 | 20240722 | 115500 | 4280805250 | 43800 | 43800 | 43850 | 43800 | 82 |
| 481 | 20240722 | 115400 | 4277213250 | 43800 | 43750 | 43850 | 43750 | 204 |
| 482 | 20240722 | 115300 | 4268279350 | 43750 | 43750 | 43800 | 43750 | 494 |
| 483 | 20240722 | 115200 | 4246650450 | 43750 | 43750 | 43750 | 43750 | 150 |
| 484 | 20240722 | 115100 | 4240087950 | 43750 | 43750 | 43800 | 43750 | 386 |
| 485 | 20240722 | 115000 | 4223200350 | 43750 | 43750 | 43800 | 43750 | 264 |
| 486 | 20240722 | 114900 | 4211650200 | 43750 | 43850 | 43850 | 43750 | 299 |
| 487 | 20240722 | 114800 | 4198563750 | 43800 | 43800 | 43800 | 43800 | 175 |
| 488 | 20240722 | 114700 | 4190898750 | 43800 | 43800 | 43850 | 43800 | 202 |
| 489 | 20240722 | 114600 | 4182050850 | 43800 | 43850 | 43850 | 43800 | 115 |
| 490 | 20240722 | 114500 | 4177013500 | 43800 | 43800 | 43850 | 43800 | 173 |
| 491 | 20240722 | 114400 | 4169436000 | 43800 | 43800 | 43850 | 43800 | 119 |
| 492 | 20240722 | 114300 | 4164223700 | 43850 | 43800 | 43850 | 43800 | 331 |
| 493 | 20240722 | 114200 | 4149725550 | 43850 | 43950 | 43950 | 43850 | 850 |
| 494 | 20240722 | 114100 | 4112415550 | 43950 | 44000 | 44050 | 43950 | 713 |
| 495 | 20240722 | 114000 | 4081034950 | 43950 | 43850 | 43950 | 43850 | 989 |
| 496 | 20240722 | 113900 | 4037624550 | 43850 | 43850 | 43900 | 43850 | 261 |
| 497 | 20240722 | 113800 | 4026178350 | 43850 | 44000 | 44000 | 43850 | 4264 |
| 498 | 20240722 | 113700 | 3838640150 | 44000 | 44000 | 44050 | 44000 | 521 |
| 499 | 20240722 | 113600 | 3815713900 | 44000 | 44050 | 44050 | 44000 | 180 |
| 500 | 20240722 | 113500 | 3807792600 | 44000 | 44100 | 44100 | 44000 | 185 |
| 501 | 20240722 | 113400 | 3799652150 | 44050 | 44050 | 44050 | 44000 | 196 |
| 502 | 20240722 | 113300 | 3791022350 | 44050 | 44000 | 44050 | 44000 | 357 |
| 503 | 20240722 | 113200 | 3775309000 | 44000 | 44100 | 44100 | 44000 | 173 |
| 504 | 20240722 | 113100 | 3767695350 | 44050 | 44050 | 44100 | 44050 | 227 |
| 505 | 20240722 | 113000 | 3757695800 | 44100 | 44000 | 44150 | 44000 | 1209 |
| 506 | 20240722 | 112900 | 3704423550 | 44050 | 44000 | 44050 | 44000 | 234 |
| 507 | 20240722 | 112800 | 3694125500 | 44000 | 44050 | 44050 | 44000 | 162 |
| 508 | 20240722 | 112700 | 3686996600 | 44050 | 44050 | 44100 | 44000 | 262 |
| 509 | 20240722 | 112600 | 3675456000 | 44050 | 44050 | 44100 | 44050 | 163 |
| 510 | 20240722 | 112500 | 3668275800 | 44050 | 44050 | 44100 | 44050 | 681 |
| 511 | 20240722 | 112400 | 3638277400 | 44050 | 44100 | 44150 | 44050 | 864 |
| 512 | 20240722 | 112300 | 3600176600 | 44100 | 44200 | 44200 | 44100 | 1703 |
| 513 | 20240722 | 112200 | 3524952650 | 44200 | 44200 | 44200 | 44200 | 145 |
| 514 | 20240722 | 112100 | 3518543650 | 44200 | 44200 | 44250 | 44200 | 371 |
| 515 | 20240722 | 112000 | 3502139450 | 44200 | 44200 | 44250 | 44200 | 160 |
| 516 | 20240722 | 111900 | 3495067350 | 44200 | 44200 | 44200 | 44200 | 100 |
| 517 | 20240722 | 111800 | 3490647350 | 44200 | 44200 | 44200 | 44200 | 148 |
| 518 | 20240722 | 111700 | 3484105750 | 44200 | 44200 | 44250 | 44200 | 101 |
| 519 | 20240722 | 111600 | 3479640550 | 44200 | 44200 | 44250 | 44200 | 488 |
| 520 | 20240722 | 111500 | 3458065950 | 44200 | 44250 | 44250 | 44200 | 257 |
| 521 | 20240722 | 111400 | 3446698050 | 44250 | 44200 | 44300 | 44200 | 508 |
| 522 | 20240722 | 111300 | 3424223150 | 44200 | 44200 | 44250 | 44200 | 213 |
| 523 | 20240722 | 111200 | 3414808450 | 44200 | 44200 | 44200 | 44200 | 86 |
| 524 | 20240722 | 111100 | 3411007250 | 44200 | 44200 | 44250 | 44200 | 248 |
| 525 | 20240722 | 111000 | 3400045500 | 44250 | 44250 | 44250 | 44200 | 39 |
| 526 | 20240722 | 110900 | 3398321250 | 44200 | 44250 | 44250 | 44200 | 439 |
| 527 | 20240722 | 110800 | 3378898650 | 44300 | 44250 | 44300 | 44250 | 421 |
| 528 | 20240722 | 110700 | 3360259650 | 44250 | 44350 | 44350 | 44250 | 638 |
| 529 | 20240722 | 110600 | 3331977000 | 44350 | 44350 | 44350 | 44350 | 123 |
| 530 | 20240722 | 110500 | 3326521950 | 44400 | 44400 | 44450 | 44400 | 441 |
| 531 | 20240722 | 110400 | 3306941450 | 44400 | 44400 | 44400 | 44400 | 529 |
| 532 | 20240722 | 110300 | 3283453850 | 44400 | 44400 | 44450 | 44400 | 185 |
| 533 | 20240722 | 110200 | 3275239750 | 44450 | 44400 | 44450 | 44400 | 88 |
| 534 | 20240722 | 110100 | 3271332450 | 44400 | 44400 | 44450 | 44400 | 78 |
| 535 | 20240722 | 110000 | 3267869200 | 44400 | 44450 | 44450 | 44400 | 126 |
| 536 | 20240722 | 105900 | 3262273900 | 44450 | 44450 | 44450 | 44400 | 58 |
| 537 | 20240722 | 105800 | 3259697650 | 44450 | 44400 | 44450 | 44400 | 93 |
| 538 | 20240722 | 105700 | 3255568200 | 44450 | 44300 | 44450 | 44250 | 499 |
| 539 | 20240722 | 105600 | 3233421200 | 44250 | 44250 | 44300 | 44250 | 115 |
| 540 | 20240722 | 105500 | 3228329850 | 44350 | 44300 | 44350 | 44250 | 974 |
| 541 | 20240722 | 105400 | 3185161350 | 44350 | 44200 | 44350 | 44200 | 1688 |
| 542 | 20240722 | 105300 | 3110523300 | 44200 | 44400 | 44400 | 44200 | 4164 |
| 543 | 20240722 | 105200 | 2926130350 | 44400 | 44550 | 44550 | 44300 | 7513 |
| 544 | 20240722 | 105100 | 2592230550 | 44550 | 44600 | 44600 | 44550 | 331 |
| 545 | 20240722 | 105000 | 2577481850 | 44650 | 44600 | 44650 | 44600 | 275 |
| 546 | 20240722 | 104900 | 2565216550 | 44600 | 44600 | 44600 | 44600 | 229 |
| 547 | 20240722 | 104800 | 2555003150 | 44600 | 44600 | 44650 | 44600 | 824 |
| 548 | 20240722 | 104700 | 2518251350 | 44600 | 44600 | 44600 | 44600 | 75 |
| 549 | 20240722 | 104600 | 2514906350 | 44600 | 44700 | 44700 | 44600 | 1568 |
| 550 | 20240722 | 104500 | 2444844750 | 44700 | 44750 | 44750 | 44700 | 1270 |
| 551 | 20240722 | 104400 | 2388074350 | 44700 | 44750 | 44750 | 44700 | 319 |
| 552 | 20240722 | 104300 | 2373803350 | 44700 | 44750 | 44750 | 44700 | 540 |
| 553 | 20240722 | 104200 | 2349642000 | 44700 | 44750 | 44800 | 44700 | 826 |
| 554 | 20240722 | 104100 | 2312687050 | 44750 | 44800 | 44800 | 44750 | 782 |
| 555 | 20240722 | 104000 | 2277663250 | 44800 | 44800 | 44850 | 44800 | 420 |
| 556 | 20240722 | 103900 | 2258847050 | 44850 | 44800 | 44850 | 44800 | 137 |
| 557 | 20240722 | 103800 | 2252708900 | 44850 | 44850 | 44850 | 44850 | 222 |
| 558 | 20240722 | 103700 | 2242752200 | 44850 | 44900 | 44900 | 44850 | 142 |
| 559 | 20240722 | 103600 | 2236382200 | 44900 | 44900 | 44950 | 44900 | 239 |
| 560 | 20240722 | 103500 | 2225651000 | 44900 | 44850 | 44900 | 44850 | 106 |
| 561 | 20240722 | 103400 | 2220896600 | 44850 | 44800 | 44850 | 44800 | 504 |
| 562 | 20240722 | 103300 | 2198293550 | 44800 | 44750 | 44800 | 44750 | 255 |
| 563 | 20240722 | 103200 | 2186874600 | 44750 | 44800 | 44800 | 44750 | 536 |
| 564 | 20240722 | 103100 | 2162871350 | 44800 | 44850 | 44850 | 44800 | 68 |
| 565 | 20240722 | 103000 | 2159821650 | 44900 | 44950 | 44950 | 44900 | 265 |
| 566 | 20240722 | 102900 | 2147920100 | 44950 | 44850 | 44950 | 44800 | 473 |
| 567 | 20240722 | 102800 | 2126703300 | 44800 | 44800 | 44800 | 44800 | 108 |
| 568 | 20240722 | 102700 | 2121864900 | 44800 | 44800 | 44850 | 44800 | 160 |
| 569 | 20240722 | 102600 | 2114696800 | 44800 | 44800 | 44850 | 44800 | 158 |
| 570 | 20240722 | 102500 | 2107618300 | 44850 | 44800 | 44850 | 44800 | 121 |
| 571 | 20240722 | 102400 | 2102193950 | 44800 | 44800 | 44850 | 44800 | 172 |
| 572 | 20240722 | 102300 | 2094488200 | 44800 | 44800 | 44850 | 44800 | 172 |
| 573 | 20240722 | 102200 | 2086782000 | 44850 | 44800 | 44850 | 44800 | 214 |
| 574 | 20240722 | 102100 | 2077187300 | 44850 | 44800 | 44850 | 44800 | 578 |
| 575 | 20240722 | 102000 | 2051292750 | 44850 | 44850 | 44950 | 44850 | 815 |
| 576 | 20240722 | 101900 | 2014733100 | 44850 | 44850 | 44850 | 44850 | 135 |
| 577 | 20240722 | 101800 | 2008678350 | 44850 | 44950 | 44950 | 44850 | 252 |
| 578 | 20240722 | 101700 | 1997357700 | 44950 | 44850 | 44950 | 44850 | 308 |
| 579 | 20240722 | 101600 | 1983529600 | 44850 | 44900 | 44900 | 44850 | 251 |
| 580 | 20240722 | 101500 | 1972259800 | 44900 | 44900 | 44950 | 44900 | 142 |
| 581 | 20240722 | 101400 | 1965883900 | 44900 | 44900 | 44900 | 44900 | 52 |
| 582 | 20240722 | 101300 | 1963549100 | 44900 | 44900 | 44950 | 44900 | 156 |
| 583 | 20240722 | 101200 | 1956544600 | 44900 | 44950 | 44950 | 44900 | 76 |
| 584 | 20240722 | 101100 | 1953131000 | 44950 | 44950 | 45000 | 44950 | 206 |
| 585 | 20240722 | 101000 | 1943870250 | 44950 | 44950 | 45000 | 44950 | 51 |
| 586 | 20240722 | 100900 | 1941577700 | 44950 | 45000 | 45050 | 44950 | 383 |
| 587 | 20240722 | 100800 | 1924341900 | 45050 | 45100 | 45100 | 45000 | 44 |
| 588 | 20240722 | 100700 | 1922360850 | 45100 | 45000 | 45150 | 45000 | 277 |
| 589 | 20240722 | 100600 | 1909872000 | 45000 | 45050 | 45050 | 45000 | 226 |
| 590 | 20240722 | 100500 | 1899693400 | 45000 | 45050 | 45100 | 45000 | 66 |
| 591 | 20240722 | 100400 | 1896721800 | 45050 | 45000 | 45050 | 45000 | 157 |
| 592 | 20240722 | 100300 | 1889649000 | 45000 | 45050 | 45050 | 45000 | 402 |
| 593 | 20240722 | 100200 | 1871540050 | 45000 | 45100 | 45100 | 45000 | 275 |
| 594 | 20240722 | 100100 | 1859153700 | 45100 | 45100 | 45150 | 45100 | 257 |
| 595 | 20240722 | 100000 | 1847562950 | 45100 | 45100 | 45150 | 45100 | 486 |
| 596 | 20240722 | 095900 | 1825644300 | 45100 | 45150 | 45150 | 45100 | 210 |
| 597 | 20240722 | 095800 | 1816163800 | 45200 | 45300 | 45300 | 45200 | 208 |
| 598 | 20240722 | 095700 | 1806755400 | 45250 | 45250 | 45250 | 45250 | 40 |
| 599 | 20240722 | 095600 | 1804945400 | 45250 | 45300 | 45450 | 45250 | 1029 |
| 600 | 20240722 | 095500 | 1758269600 | 45200 | 45350 | 45350 | 45200 | 987 |
| 601 | 20240722 | 095400 | 1713543550 | 45250 | 45200 | 45300 | 45150 | 923 |
| 602 | 20240722 | 095300 | 1671812300 | 45150 | 45150 | 45200 | 45150 | 349 |
| 603 | 20240722 | 095200 | 1656041650 | 45150 | 45100 | 45200 | 45100 | 755 |
| 604 | 20240722 | 095100 | 1621945950 | 45100 | 45150 | 45200 | 45100 | 1154 |
| 605 | 20240722 | 095000 | 1569850250 | 45200 | 45250 | 45250 | 45150 | 117 |
| 606 | 20240722 | 094900 | 1564563250 | 45200 | 45150 | 45200 | 45150 | 484 |
| 607 | 20240722 | 094800 | 1542700150 | 45150 | 45150 | 45200 | 45150 | 44 |
| 608 | 20240722 | 094700 | 1540713050 | 45200 | 45100 | 45200 | 45100 | 93 |
| 609 | 20240722 | 094600 | 1536511650 | 45150 | 45000 | 45150 | 45000 | 764 |
| 610 | 20240722 | 094500 | 1502067150 | 45000 | 44850 | 45000 | 44800 | 829 |
| 611 | 20240722 | 094400 | 1464836350 | 44800 | 44750 | 44850 | 44750 | 757 |
| 612 | 20240722 | 094300 | 1430923600 | 44750 | 44750 | 44800 | 44750 | 418 |
| 613 | 20240722 | 094200 | 1412213400 | 44700 | 45050 | 45050 | 44700 | 7146 |
| 614 | 20240722 | 094100 | 1091306950 | 45050 | 45100 | 45100 | 45050 | 334 |
| 615 | 20240722 | 094000 | 1076259900 | 45100 | 45100 | 45150 | 45100 | 358 |
| 616 | 20240722 | 093900 | 1060113950 | 45100 | 45200 | 45200 | 45100 | 299 |
| 617 | 20240722 | 093800 | 1046614350 | 45200 | 45200 | 45250 | 45200 | 569 |
| 618 | 20240722 | 093700 | 1020885050 | 45250 | 45250 | 45300 | 45250 | 276 |
| 619 | 20240722 | 093600 | 1008395700 | 45250 | 45200 | 45250 | 45200 | 305 |
| 620 | 20240722 | 093500 | 994597950 | 45200 | 45100 | 45250 | 45100 | 797 |
| 621 | 20240722 | 093400 | 958609050 | 45050 | 45050 | 45100 | 45050 | 347 |
| 622 | 20240722 | 093300 | 942976200 | 45050 | 45050 | 45050 | 45050 | 78 |
| 623 | 20240722 | 093200 | 939462300 | 45050 | 45150 | 45150 | 45050 | 238 |
| 624 | 20240722 | 093100 | 928729850 | 45100 | 45100 | 45100 | 45050 | 399 |
| 625 | 20240722 | 093000 | 910740200 | 45100 | 45050 | 45100 | 45050 | 959 |
| 626 | 20240722 | 092900 | 867500700 | 45050 | 45100 | 45100 | 45050 | 570 |
| 627 | 20240722 | 092800 | 841799650 | 45100 | 45150 | 45150 | 45100 | 418 |
| 628 | 20240722 | 092700 | 822929700 | 45200 | 45200 | 45200 | 45150 | 222 |
| 629 | 20240722 | 092600 | 812904850 | 45200 | 45200 | 45200 | 45150 | 330 |
| 630 | 20240722 | 092500 | 798003550 | 45150 | 45150 | 45250 | 45150 | 512 |
| 631 | 20240722 | 092400 | 774858150 | 45250 | 45400 | 45400 | 45200 | 1859 |
| 632 | 20240722 | 092300 | 690620400 | 45450 | 45500 | 45550 | 45450 | 950 |
| 633 | 20240722 | 092200 | 647411550 | 45500 | 45700 | 45700 | 45500 | 1975 |
| 634 | 20240722 | 092100 | 557303250 | 45700 | 45800 | 45800 | 45700 | 236 |
| 635 | 20240722 | 092000 | 546512200 | 45800 | 45750 | 45800 | 45750 | 202 |
| 636 | 20240722 | 091900 | 537268950 | 45750 | 45850 | 45850 | 45750 | 418 |
| 637 | 20240722 | 091800 | 518129350 | 45850 | 45850 | 45900 | 45850 | 77 |
| 638 | 20240722 | 091700 | 514598400 | 45850 | 45750 | 45850 | 45700 | 641 |
| 639 | 20240722 | 091600 | 485267450 | 45800 | 45800 | 45850 | 45800 | 201 |
| 640 | 20240722 | 091500 | 476061600 | 45800 | 45850 | 45900 | 45800 | 676 |
| 641 | 20240722 | 091400 | 445082150 | 45900 | 45900 | 45900 | 45900 | 1040 |
| 642 | 20240722 | 091300 | 397346150 | 45950 | 45950 | 46000 | 45950 | 727 |
| 643 | 20240722 | 091200 | 363940450 | 45950 | 46000 | 46000 | 45950 | 93 |
| 644 | 20240722 | 091100 | 359662650 | 46000 | 46000 | 46000 | 46000 | 154 |
| 645 | 20240722 | 091000 | 352578650 | 46000 | 46100 | 46250 | 45950 | 431 |
| 646 | 20240722 | 090900 | 332748250 | 46100 | 46150 | 46150 | 46100 | 118 |
| 647 | 20240722 | 090800 | 327308200 | 46050 | 46500 | 46500 | 46050 | 320 |
| 648 | 20240722 | 090700 | 312497050 | 46500 | 46500 | 46500 | 46500 | 319 |
| 649 | 20240722 | 090600 | 297663550 | 46600 | 45950 | 46600 | 45950 | 2301 |
| 650 | 20240722 | 090500 | 191231100 | 45950 | 45950 | 46050 | 45950 | 87 |
| 651 | 20240722 | 090400 | 187233250 | 45950 | 46000 | 46000 | 45900 | 503 |
| 652 | 20240722 | 090300 | 164136650 | 46050 | 45850 | 46100 | 45850 | 549 |
| 653 | 20240722 | 090200 | 138897700 | 45900 | 46300 | 46300 | 45850 | 1147 |
| 654 | 20240722 | 090100 | 86063800 | 46300 | 46400 | 46400 | 46300 | 225 |
| 655 | 20240722 | 090000 | 75637750 | 46400 | 46600 | 46600 | 46400 | 1524 |