34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 193500 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 3862 |
| 3 | 20240722 | 193400 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 4 | 20240722 | 193300 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 5 | 20240722 | 193200 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 6 | 20240722 | 193100 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 7 | 20240722 | 193000 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 8 | 20240722 | 192900 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 9 | 20240722 | 192800 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 10 | 20240722 | 192700 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 11 | 20240722 | 192600 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 12 | 20240722 | 192500 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 13 | 20240722 | 192400 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 14 | 20240722 | 192300 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 15 | 20240722 | 192200 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 16 | 20240722 | 192100 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 17 | 20240722 | 192000 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 18 | 20240722 | 191900 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 19 | 20240722 | 191800 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 20 | 20240722 | 191700 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 21 | 20240722 | 191600 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 22 | 20240722 | 191500 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 23 | 20240722 | 191400 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 24 | 20240722 | 191300 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 25 | 20240722 | 191200 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 26 | 20240722 | 191100 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 27 | 20240722 | 191000 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 28 | 20240722 | 190900 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 29 | 20240722 | 190800 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 30 | 20240722 | 190700 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 31 | 20240722 | 190600 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 32 | 20240722 | 190500 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 3862 |
| 33 | 20240722 | 190400 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 34 | 20240722 | 190300 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 35 | 20240722 | 190200 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 36 | 20240722 | 190100 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 37 | 20240722 | 190000 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 38 | 20240722 | 185900 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 39 | 20240722 | 185800 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 40 | 20240722 | 185700 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 41 | 20240722 | 185600 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 42 | 20240722 | 185500 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 43 | 20240722 | 185400 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 44 | 20240722 | 185300 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 45 | 20240722 | 185200 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 46 | 20240722 | 185100 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 47 | 20240722 | 185000 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 48 | 20240722 | 184900 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 49 | 20240722 | 184800 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 50 | 20240722 | 184700 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 51 | 20240722 | 184600 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 52 | 20240722 | 184500 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 53 | 20240722 | 184400 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 54 | 20240722 | 184300 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 55 | 20240722 | 184200 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 56 | 20240722 | 184100 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 57 | 20240722 | 184000 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 58 | 20240722 | 183900 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 59 | 20240722 | 183800 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 60 | 20240722 | 183700 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 61 | 20240722 | 183600 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 62 | 20240722 | 183500 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 3862 |
| 63 | 20240722 | 183400 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 64 | 20240722 | 183300 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 65 | 20240722 | 183200 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 66 | 20240722 | 183100 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 67 | 20240722 | 183000 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 68 | 20240722 | 182900 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 69 | 20240722 | 182800 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 70 | 20240722 | 182700 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 71 | 20240722 | 182600 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 72 | 20240722 | 182500 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 73 | 20240722 | 182400 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 74 | 20240722 | 182300 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 75 | 20240722 | 182200 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 76 | 20240722 | 182100 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 77 | 20240722 | 182000 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 78 | 20240722 | 181900 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 79 | 20240722 | 181800 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 80 | 20240722 | 181700 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 81 | 20240722 | 181600 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 82 | 20240722 | 181500 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 83 | 20240722 | 181400 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 84 | 20240722 | 181300 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 85 | 20240722 | 181200 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 86 | 20240722 | 181100 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 87 | 20240722 | 181000 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 88 | 20240722 | 180900 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 89 | 20240722 | 180800 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 90 | 20240722 | 180700 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 91 | 20240722 | 180600 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 92 | 20240722 | 180500 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 3862 |
| 93 | 20240722 | 180400 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 94 | 20240722 | 180300 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 95 | 20240722 | 180200 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 96 | 20240722 | 180100 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 97 | 20240722 | 180000 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 98 | 20240722 | 175900 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 99 | 20240722 | 175800 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 100 | 20240722 | 175700 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 101 | 20240722 | 175600 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 102 | 20240722 | 175500 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 103 | 20240722 | 175400 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 104 | 20240722 | 175300 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 105 | 20240722 | 175200 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 106 | 20240722 | 175100 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 107 | 20240722 | 175000 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 108 | 20240722 | 174900 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 109 | 20240722 | 174800 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 110 | 20240722 | 174700 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 111 | 20240722 | 174600 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 112 | 20240722 | 174500 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 113 | 20240722 | 174400 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 114 | 20240722 | 174300 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 115 | 20240722 | 174200 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 116 | 20240722 | 174100 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 117 | 20240722 | 174000 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 118 | 20240722 | 173900 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 119 | 20240722 | 173800 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 120 | 20240722 | 173700 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 121 | 20240722 | 173600 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 122 | 20240722 | 173500 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 3862 |
| 123 | 20240722 | 173400 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 124 | 20240722 | 173300 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 125 | 20240722 | 173200 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 126 | 20240722 | 173100 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 127 | 20240722 | 173000 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 128 | 20240722 | 172900 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 129 | 20240722 | 172800 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 130 | 20240722 | 172700 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 131 | 20240722 | 172600 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 132 | 20240722 | 172500 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 133 | 20240722 | 172400 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 134 | 20240722 | 172300 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 135 | 20240722 | 172200 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 136 | 20240722 | 172100 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 137 | 20240722 | 172000 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 138 | 20240722 | 171900 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 139 | 20240722 | 171800 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 140 | 20240722 | 171700 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 141 | 20240722 | 171600 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 142 | 20240722 | 171500 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 143 | 20240722 | 171400 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 144 | 20240722 | 171300 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 145 | 20240722 | 171200 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 146 | 20240722 | 171100 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 147 | 20240722 | 171000 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 148 | 20240722 | 170900 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 149 | 20240722 | 170800 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 150 | 20240722 | 170700 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 151 | 20240722 | 170600 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 152 | 20240722 | 170500 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 3862 |
| 153 | 20240722 | 170400 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 154 | 20240722 | 170300 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 155 | 20240722 | 170200 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 156 | 20240722 | 170100 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 157 | 20240722 | 170000 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 158 | 20240722 | 165900 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 159 | 20240722 | 165800 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 160 | 20240722 | 165700 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 161 | 20240722 | 165600 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 162 | 20240722 | 165500 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 163 | 20240722 | 165400 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 164 | 20240722 | 165300 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 165 | 20240722 | 165200 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 166 | 20240722 | 165100 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 167 | 20240722 | 165000 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 168 | 20240722 | 164900 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 169 | 20240722 | 164800 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 170 | 20240722 | 164700 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 171 | 20240722 | 164600 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 172 | 20240722 | 164500 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 173 | 20240722 | 164400 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 174 | 20240722 | 164300 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 175 | 20240722 | 164200 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 176 | 20240722 | 164100 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 177 | 20240722 | 164000 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 178 | 20240722 | 163900 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 179 | 20240722 | 163800 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 180 | 20240722 | 163700 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 181 | 20240722 | 163600 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 182 | 20240722 | 163500 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 3862 |
| 183 | 20240722 | 163400 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 184 | 20240722 | 163300 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 185 | 20240722 | 163200 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 186 | 20240722 | 163100 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 187 | 20240722 | 163000 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 188 | 20240722 | 162900 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 189 | 20240722 | 162800 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 190 | 20240722 | 162700 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 191 | 20240722 | 162600 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 192 | 20240722 | 162500 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 193 | 20240722 | 162400 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 194 | 20240722 | 162300 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 195 | 20240722 | 162200 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 196 | 20240722 | 162100 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 197 | 20240722 | 162000 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 198 | 20240722 | 161900 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 199 | 20240722 | 161800 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 200 | 20240722 | 161700 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 201 | 20240722 | 161600 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 202 | 20240722 | 161500 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 203 | 20240722 | 161400 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 204 | 20240722 | 161300 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 205 | 20240722 | 161200 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 206 | 20240722 | 161100 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 207 | 20240722 | 161000 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 208 | 20240722 | 160900 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 209 | 20240722 | 160800 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 210 | 20240722 | 160700 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 211 | 20240722 | 160600 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 212 | 20240722 | 160500 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 3862 |
| 213 | 20240722 | 160400 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 214 | 20240722 | 160300 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 215 | 20240722 | 160200 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 216 | 20240722 | 160100 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 217 | 20240722 | 160000 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 218 | 20240722 | 155900 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 219 | 20240722 | 155800 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 220 | 20240722 | 155700 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 221 | 20240722 | 155600 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 222 | 20240722 | 155500 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 223 | 20240722 | 155400 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 224 | 20240722 | 155300 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 225 | 20240722 | 155200 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 226 | 20240722 | 155100 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 227 | 20240722 | 155000 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 228 | 20240722 | 154900 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 229 | 20240722 | 154800 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 230 | 20240722 | 154700 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 231 | 20240722 | 154600 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 232 | 20240722 | 154500 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 233 | 20240722 | 154400 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 234 | 20240722 | 154300 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 235 | 20240722 | 154200 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 236 | 20240722 | 154100 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 237 | 20240722 | 154000 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 238 | 20240722 | 153900 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 239 | 20240722 | 153800 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 240 | 20240722 | 153700 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 241 | 20240722 | 153600 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 242 | 20240722 | 153500 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 3862 |
| 243 | 20240722 | 153400 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 244 | 20240722 | 153300 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 245 | 20240722 | 153200 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 246 | 20240722 | 153100 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 0 |
| 247 | 20240722 | 153000 | 9117119100 | 30850 | 30850 | 30850 | 30850 | 3862 |
| 248 | 20240722 | 152900 | 8997976400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 249 | 20240722 | 152800 | 8997976400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 250 | 20240722 | 152700 | 8997976400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 251 | 20240722 | 152600 | 8997976400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 252 | 20240722 | 152500 | 8997976400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 253 | 20240722 | 152400 | 8997976400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 254 | 20240722 | 152300 | 8997976400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 255 | 20240722 | 152200 | 8997976400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 256 | 20240722 | 152100 | 8997976400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 257 | 20240722 | 152000 | 8997976400 | 30850 | 30850 | 30850 | 30850 | 0 |
| 258 | 20240722 | 151900 | 8997976400 | 30850 | 30800 | 30850 | 30700 | 2201 |
| 259 | 20240722 | 151800 | 8930190400 | 30800 | 30850 | 30850 | 30800 | 512 |
| 260 | 20240722 | 151700 | 8914397650 | 30900 | 30950 | 30950 | 30800 | 728 |
| 261 | 20240722 | 151600 | 8891924550 | 30950 | 30950 | 30950 | 30850 | 1214 |
| 262 | 20240722 | 151500 | 8854397850 | 30950 | 30950 | 30950 | 30850 | 1189 |
| 263 | 20240722 | 151400 | 8817646650 | 30900 | 30900 | 30900 | 30850 | 740 |
| 264 | 20240722 | 151300 | 8794798750 | 30850 | 30800 | 30900 | 30700 | 602 |
| 265 | 20240722 | 151200 | 8776251650 | 30800 | 30800 | 30800 | 30700 | 444 |
| 266 | 20240722 | 151100 | 8762587450 | 30800 | 30700 | 30800 | 30700 | 185 |
| 267 | 20240722 | 151000 | 8756902550 | 30700 | 30750 | 30850 | 30700 | 493 |
| 268 | 20240722 | 150900 | 8741742850 | 30750 | 30750 | 30750 | 30750 | 370 |
| 269 | 20240722 | 150800 | 8730365350 | 30800 | 30750 | 30800 | 30750 | 157 |
| 270 | 20240722 | 150700 | 8725534850 | 30800 | 30700 | 30800 | 30700 | 531 |
| 271 | 20240722 | 150600 | 8709213050 | 30700 | 30850 | 30850 | 30700 | 1652 |
| 272 | 20240722 | 150500 | 8658331850 | 30850 | 30850 | 30850 | 30800 | 228 |
| 273 | 20240722 | 150400 | 8651299350 | 30850 | 30850 | 30900 | 30850 | 338 |
| 274 | 20240722 | 150300 | 8640868500 | 30850 | 30850 | 30850 | 30850 | 283 |
| 275 | 20240722 | 150200 | 8632137950 | 30850 | 30850 | 30850 | 30850 | 134 |
| 276 | 20240722 | 150100 | 8628004050 | 30850 | 30700 | 30850 | 30650 | 752 |
| 277 | 20240722 | 150000 | 8604866800 | 30700 | 30750 | 30750 | 30700 | 697 |
| 278 | 20240722 | 145900 | 8583465400 | 30750 | 30750 | 30800 | 30750 | 146 |
| 279 | 20240722 | 145800 | 8578975750 | 30750 | 30750 | 30800 | 30750 | 756 |
| 280 | 20240722 | 145700 | 8555703250 | 30750 | 30750 | 30800 | 30700 | 284 |
| 281 | 20240722 | 145600 | 8546964700 | 30750 | 30700 | 30750 | 30700 | 144 |
| 282 | 20240722 | 145500 | 8542538100 | 30750 | 30700 | 30750 | 30700 | 79 |
| 283 | 20240722 | 145400 | 8540112400 | 30700 | 30750 | 30750 | 30700 | 65 |
| 284 | 20240722 | 145300 | 8538115300 | 30750 | 30700 | 30750 | 30700 | 359 |
| 285 | 20240722 | 145200 | 8527093550 | 30700 | 30700 | 30750 | 30700 | 180 |
| 286 | 20240722 | 145100 | 8521567350 | 30700 | 30700 | 30700 | 30700 | 259 |
| 287 | 20240722 | 145000 | 8513616050 | 30750 | 30700 | 30750 | 30700 | 843 |
| 288 | 20240722 | 144900 | 8487720950 | 30600 | 30750 | 30750 | 30600 | 1465 |
| 289 | 20240722 | 144800 | 8442747400 | 30750 | 30700 | 30750 | 30700 | 110 |
| 290 | 20240722 | 144700 | 8439367450 | 30750 | 30800 | 30800 | 30750 | 342 |
| 291 | 20240722 | 144600 | 8428847300 | 30800 | 30800 | 30800 | 30750 | 909 |
| 292 | 20240722 | 144500 | 8400850500 | 30800 | 30850 | 30900 | 30750 | 742 |
| 293 | 20240722 | 144400 | 8378008850 | 30900 | 30800 | 30900 | 30800 | 4386 |
| 294 | 20240722 | 144300 | 8242888750 | 30850 | 30850 | 30850 | 30800 | 367 |
| 295 | 20240722 | 144200 | 8231580300 | 30850 | 30900 | 30900 | 30800 | 277 |
| 296 | 20240722 | 144100 | 8223030000 | 30900 | 30800 | 30900 | 30800 | 590 |
| 297 | 20240722 | 144000 | 8204837800 | 30800 | 30750 | 30800 | 30750 | 3 |
| 298 | 20240722 | 143900 | 8204745500 | 30750 | 30800 | 30800 | 30750 | 170 |
| 299 | 20240722 | 143800 | 8199512500 | 30800 | 30650 | 30800 | 30650 | 410 |
| 300 | 20240722 | 143700 | 8186921150 | 30600 | 30600 | 30600 | 30550 | 183 |
| 301 | 20240722 | 143600 | 8181324300 | 30650 | 30650 | 30650 | 30650 | 253 |
| 302 | 20240722 | 143500 | 8173569850 | 30750 | 30700 | 30750 | 30700 | 49 |
| 303 | 20240722 | 143400 | 8172065100 | 30700 | 30700 | 30700 | 30700 | 10 |
| 304 | 20240722 | 143300 | 8171758100 | 30700 | 30700 | 30750 | 30700 | 245 |
| 305 | 20240722 | 143200 | 8164226050 | 30700 | 30650 | 30700 | 30650 | 553 |
| 306 | 20240722 | 143100 | 8147272200 | 30650 | 30700 | 30700 | 30650 | 894 |
| 307 | 20240722 | 143000 | 8119860550 | 30700 | 30750 | 30750 | 30700 | 327 |
| 308 | 20240722 | 142900 | 8109816150 | 30750 | 30700 | 30800 | 30700 | 170 |
| 309 | 20240722 | 142800 | 8104594800 | 30700 | 30900 | 30900 | 30700 | 2010 |
| 310 | 20240722 | 142700 | 8042740100 | 30900 | 30950 | 30950 | 30850 | 1215 |
| 311 | 20240722 | 142600 | 8005240200 | 30900 | 30750 | 31050 | 30750 | 4723 |
| 312 | 20240722 | 142500 | 7859110900 | 30800 | 30800 | 30850 | 30750 | 397 |
| 313 | 20240722 | 142400 | 7846882800 | 30800 | 30750 | 30850 | 30700 | 1506 |
| 314 | 20240722 | 142300 | 7800496500 | 30750 | 30700 | 30750 | 30650 | 757 |
| 315 | 20240722 | 142200 | 7777254300 | 30700 | 30800 | 30800 | 30650 | 541 |
| 316 | 20240722 | 142100 | 7760606500 | 30800 | 30600 | 30850 | 30500 | 5766 |
| 317 | 20240722 | 142000 | 7583522950 | 30600 | 30350 | 30600 | 30350 | 1580 |
| 318 | 20240722 | 141900 | 7535343700 | 30350 | 30400 | 30400 | 30300 | 289 |
| 319 | 20240722 | 141800 | 7526572800 | 30400 | 30350 | 30400 | 30350 | 365 |
| 320 | 20240722 | 141700 | 7515493050 | 30350 | 30300 | 30350 | 30300 | 509 |
| 321 | 20240722 | 141600 | 7500053800 | 30300 | 30250 | 30350 | 30250 | 561 |
| 322 | 20240722 | 141500 | 7483066400 | 30250 | 30050 | 30250 | 30000 | 814 |
| 323 | 20240722 | 141400 | 7458520750 | 30000 | 30000 | 30050 | 30000 | 114 |
| 324 | 20240722 | 141300 | 7455100700 | 30050 | 30100 | 30100 | 29950 | 306 |
| 325 | 20240722 | 141200 | 7445912450 | 30050 | 30050 | 30050 | 30050 | 102 |
| 326 | 20240722 | 141100 | 7442847350 | 30000 | 30050 | 30050 | 30000 | 371 |
| 327 | 20240722 | 141000 | 7431713600 | 30050 | 30050 | 30050 | 30000 | 60 |
| 328 | 20240722 | 140900 | 7429913150 | 30050 | 30050 | 30050 | 30050 | 15 |
| 329 | 20240722 | 140800 | 7429462400 | 30000 | 30000 | 30000 | 30000 | 100 |
| 330 | 20240722 | 140700 | 7426462400 | 30000 | 30100 | 30100 | 30000 | 65 |
| 331 | 20240722 | 140600 | 7424512250 | 30000 | 30050 | 30050 | 30000 | 116 |
| 332 | 20240722 | 140500 | 7421032200 | 30000 | 30000 | 30050 | 30000 | 123 |
| 333 | 20240722 | 140400 | 7417342100 | 30000 | 30000 | 30000 | 30000 | 211 |
| 334 | 20240722 | 140300 | 7411012100 | 30000 | 30000 | 30000 | 30000 | 12 |
| 335 | 20240722 | 140200 | 7410652100 | 29950 | 30000 | 30000 | 29950 | 717 |
| 336 | 20240722 | 140100 | 7389168300 | 30000 | 30200 | 30200 | 30000 | 616 |
| 337 | 20240722 | 140000 | 7370631650 | 30150 | 30150 | 30150 | 30150 | 1 |
| 338 | 20240722 | 135900 | 7370601500 | 30200 | 30200 | 30200 | 30200 | 173 |
| 339 | 20240722 | 135800 | 7365376900 | 30150 | 30150 | 30200 | 30150 | 86 |
| 340 | 20240722 | 135700 | 7362783000 | 30150 | 30150 | 30150 | 30150 | 64 |
| 341 | 20240722 | 135600 | 7360853400 | 30050 | 30100 | 30100 | 30050 | 69 |
| 342 | 20240722 | 135500 | 7358777050 | 29950 | 30150 | 30150 | 29950 | 105 |
| 343 | 20240722 | 135400 | 7355630050 | 29950 | 30050 | 30100 | 29950 | 2432 |
| 344 | 20240722 | 135300 | 7282599900 | 30100 | 30150 | 30150 | 30050 | 73 |
| 345 | 20240722 | 135200 | 7280401900 | 30150 | 30150 | 30200 | 30000 | 1175 |
| 346 | 20240722 | 135100 | 7245106600 | 30150 | 30200 | 30300 | 30150 | 177 |
| 347 | 20240722 | 135000 | 7239748000 | 30300 | 30150 | 30300 | 30150 | 77 |
| 348 | 20240722 | 134900 | 7237420900 | 30000 | 30250 | 30400 | 30000 | 2439 |
| 349 | 20240722 | 134800 | 7163938850 | 30250 | 30400 | 30400 | 30250 | 153 |
| 350 | 20240722 | 134700 | 7159307350 | 30450 | 30300 | 30450 | 30250 | 84 |
| 351 | 20240722 | 134600 | 7156762400 | 30250 | 30250 | 30300 | 30250 | 290 |
| 352 | 20240722 | 134500 | 7147988050 | 30250 | 30600 | 30600 | 30250 | 885 |
| 353 | 20240722 | 134400 | 7121134000 | 30600 | 30350 | 30600 | 30300 | 1370 |
| 354 | 20240722 | 134300 | 7079391050 | 30400 | 30350 | 30400 | 30350 | 433 |
| 355 | 20240722 | 134200 | 7066249450 | 30400 | 30250 | 30400 | 30250 | 973 |
| 356 | 20240722 | 134100 | 7036737150 | 30300 | 30250 | 30300 | 30250 | 264 |
| 357 | 20240722 | 134000 | 7028748450 | 30250 | 30100 | 30250 | 30100 | 307 |
| 358 | 20240722 | 133900 | 7019477150 | 30150 | 30250 | 30250 | 30150 | 1181 |
| 359 | 20240722 | 133800 | 6983847500 | 30250 | 30250 | 30250 | 30250 | 63 |
| 360 | 20240722 | 133700 | 6981941750 | 30250 | 30250 | 30300 | 30250 | 143 |
| 361 | 20240722 | 133600 | 6977613350 | 30250 | 30250 | 30300 | 30250 | 766 |
| 362 | 20240722 | 133500 | 6954434300 | 30300 | 30300 | 30300 | 30300 | 1141 |
| 363 | 20240722 | 133400 | 6919862000 | 30350 | 30350 | 30350 | 30350 | 929 |
| 364 | 20240722 | 133300 | 6891666850 | 30350 | 30350 | 30400 | 30350 | 175 |
| 365 | 20240722 | 133200 | 6886355500 | 30400 | 30450 | 30450 | 30400 | 771 |
| 366 | 20240722 | 133100 | 6862917050 | 30450 | 30400 | 30450 | 30400 | 181 |
| 367 | 20240722 | 133000 | 6857414550 | 30400 | 30400 | 30400 | 30400 | 413 |
| 368 | 20240722 | 132900 | 6844859350 | 30400 | 30450 | 30450 | 30350 | 133 |
| 369 | 20240722 | 132800 | 6840817700 | 30450 | 30450 | 30450 | 30300 | 2120 |
| 370 | 20240722 | 132700 | 6776436100 | 30450 | 30500 | 30500 | 30450 | 508 |
| 371 | 20240722 | 132600 | 6760963600 | 30600 | 30600 | 30600 | 30450 | 790 |
| 372 | 20240722 | 132500 | 6736843100 | 30600 | 30600 | 30700 | 30600 | 276 |
| 373 | 20240722 | 132400 | 6728392050 | 30600 | 30700 | 30700 | 30600 | 2716 |
| 374 | 20240722 | 132300 | 6645201700 | 30700 | 30700 | 30700 | 30700 | 797 |
| 375 | 20240722 | 132200 | 6620733800 | 30700 | 30700 | 30750 | 30700 | 550 |
| 376 | 20240722 | 132100 | 6603831100 | 30750 | 30700 | 30800 | 30650 | 1883 |
| 377 | 20240722 | 132000 | 6545961550 | 30700 | 30650 | 30700 | 30650 | 148 |
| 378 | 20240722 | 131900 | 6541421000 | 30650 | 30650 | 30700 | 30650 | 466 |
| 379 | 20240722 | 131800 | 6527116650 | 30600 | 30650 | 30650 | 30550 | 228 |
| 380 | 20240722 | 131700 | 6520129650 | 30600 | 30550 | 30650 | 30550 | 325 |
| 381 | 20240722 | 131600 | 6510190650 | 30550 | 30700 | 30700 | 30550 | 72 |
| 382 | 20240722 | 131500 | 6507989650 | 30600 | 30750 | 30750 | 30600 | 1133 |
| 383 | 20240722 | 131400 | 6473251100 | 30750 | 30700 | 30750 | 30700 | 404 |
| 384 | 20240722 | 131300 | 6460840000 | 30700 | 30700 | 30700 | 30650 | 641 |
| 385 | 20240722 | 131200 | 6441192150 | 30700 | 30700 | 30700 | 30650 | 102 |
| 386 | 20240722 | 131100 | 6438064250 | 30750 | 30600 | 30750 | 30400 | 906 |
| 387 | 20240722 | 131000 | 6410322400 | 30600 | 30650 | 30700 | 30600 | 679 |
| 388 | 20240722 | 130900 | 6389510750 | 30700 | 30700 | 30700 | 30600 | 656 |
| 389 | 20240722 | 130800 | 6369386550 | 30700 | 30550 | 30700 | 30550 | 422 |
| 390 | 20240722 | 130700 | 6356468950 | 30650 | 30450 | 30650 | 30450 | 708 |
| 391 | 20240722 | 130600 | 6334850950 | 30450 | 30400 | 30500 | 30400 | 367 |
| 392 | 20240722 | 130500 | 6323679400 | 30400 | 30550 | 30550 | 30400 | 237 |
| 393 | 20240722 | 130400 | 6316456600 | 30700 | 30650 | 30700 | 30600 | 166 |
| 394 | 20240722 | 130300 | 6311364550 | 30650 | 30800 | 30850 | 30650 | 331 |
| 395 | 20240722 | 130200 | 6301190750 | 30950 | 30350 | 30950 | 30350 | 3834 |
| 396 | 20240722 | 130100 | 6183522950 | 30350 | 30350 | 30400 | 30300 | 980 |
| 397 | 20240722 | 130000 | 6153819500 | 30300 | 30400 | 30400 | 30300 | 1862 |
| 398 | 20240722 | 125900 | 6097337300 | 30400 | 30500 | 30500 | 30400 | 826 |
| 399 | 20240722 | 125800 | 6072212700 | 30500 | 30500 | 30550 | 30400 | 368 |
| 400 | 20240722 | 125700 | 6061011050 | 30550 | 30550 | 30550 | 30400 | 280 |
| 401 | 20240722 | 125600 | 6052488000 | 30550 | 30600 | 30600 | 30450 | 856 |
| 402 | 20240722 | 125500 | 6026384150 | 30550 | 30600 | 30600 | 30550 | 267 |
| 403 | 20240722 | 125400 | 6018218900 | 30600 | 30650 | 30650 | 30450 | 2502 |
| 404 | 20240722 | 125300 | 5941845450 | 30650 | 30700 | 30700 | 30600 | 1054 |
| 405 | 20240722 | 125200 | 5909504950 | 30700 | 30700 | 30850 | 30600 | 1558 |
| 406 | 20240722 | 125100 | 5861710800 | 30700 | 30800 | 30800 | 30650 | 760 |
| 407 | 20240722 | 125000 | 5838361300 | 30800 | 30900 | 30900 | 30700 | 895 |
| 408 | 20240722 | 124900 | 5810780750 | 30900 | 30650 | 30900 | 30650 | 902 |
| 409 | 20240722 | 124800 | 5782949350 | 30700 | 30800 | 30850 | 30650 | 1271 |
| 410 | 20240722 | 124700 | 5743876350 | 30800 | 30800 | 30950 | 30700 | 1151 |
| 411 | 20240722 | 124600 | 5708407300 | 30800 | 30850 | 30850 | 30650 | 2300 |
| 412 | 20240722 | 124500 | 5637758250 | 30850 | 30850 | 31000 | 30800 | 2276 |
| 413 | 20240722 | 124400 | 5567471300 | 30850 | 30650 | 30850 | 30600 | 1953 |
| 414 | 20240722 | 124300 | 5507479300 | 30600 | 30700 | 30800 | 30600 | 2376 |
| 415 | 20240722 | 124200 | 5434628400 | 30700 | 31050 | 31200 | 30650 | 6322 |
| 416 | 20240722 | 124100 | 5239034450 | 31000 | 30850 | 31250 | 30600 | 16537 |
| 417 | 20240722 | 124000 | 4727331300 | 30850 | 30400 | 30900 | 30300 | 20895 |
| 418 | 20240722 | 123900 | 4087498650 | 30350 | 30400 | 30450 | 30300 | 1140 |
| 419 | 20240722 | 123800 | 4052855650 | 30400 | 30450 | 30450 | 30400 | 1755 |
| 420 | 20240722 | 123700 | 3999421550 | 30450 | 30250 | 30450 | 30250 | 3317 |
| 421 | 20240722 | 123600 | 3898720200 | 30250 | 30250 | 30250 | 30200 | 247 |
| 422 | 20240722 | 123500 | 3891249350 | 30250 | 30200 | 30250 | 30200 | 186 |
| 423 | 20240722 | 123400 | 3885628850 | 30250 | 30200 | 30300 | 30200 | 497 |
| 424 | 20240722 | 123300 | 3870588200 | 30200 | 30200 | 30250 | 30200 | 759 |
| 425 | 20240722 | 123200 | 3847653000 | 30200 | 29950 | 30200 | 29950 | 629 |
| 426 | 20240722 | 123100 | 3828692700 | 30100 | 30100 | 30100 | 30100 | 281 |
| 427 | 20240722 | 123000 | 3820234600 | 29950 | 30100 | 30100 | 29800 | 813 |
| 428 | 20240722 | 122900 | 3795937250 | 30000 | 30100 | 30100 | 30000 | 294 |
| 429 | 20240722 | 122800 | 3787096200 | 30100 | 30100 | 30150 | 30100 | 75 |
| 430 | 20240722 | 122700 | 3784838150 | 30100 | 30150 | 30150 | 30100 | 41 |
| 431 | 20240722 | 122600 | 3783602900 | 30100 | 30100 | 30100 | 30100 | 404 |
| 432 | 20240722 | 122500 | 3771442500 | 30100 | 30100 | 30150 | 30100 | 221 |
| 433 | 20240722 | 122400 | 3764788050 | 30100 | 30000 | 30100 | 30000 | 314 |
| 434 | 20240722 | 122300 | 3755340450 | 30000 | 30050 | 30100 | 30000 | 489 |
| 435 | 20240722 | 122200 | 3740649100 | 29950 | 30000 | 30050 | 29950 | 745 |
| 436 | 20240722 | 122100 | 3718287600 | 29950 | 30000 | 30000 | 29950 | 290 |
| 437 | 20240722 | 122000 | 3709587650 | 30000 | 29950 | 30000 | 29950 | 160 |
| 438 | 20240722 | 121900 | 3704794150 | 29900 | 29900 | 29900 | 29900 | 152 |
| 439 | 20240722 | 121800 | 3700249350 | 29900 | 29950 | 29950 | 29900 | 60 |
| 440 | 20240722 | 121700 | 3698453850 | 29950 | 29950 | 29950 | 29950 | 38 |
| 441 | 20240722 | 121600 | 3697315750 | 29900 | 29950 | 29950 | 29900 | 16 |
| 442 | 20240722 | 121500 | 3696836650 | 29950 | 29850 | 29950 | 29850 | 171 |
| 443 | 20240722 | 121400 | 3691716150 | 29850 | 29850 | 29850 | 29850 | 0 |
| 444 | 20240722 | 121300 | 3691716150 | 29850 | 29900 | 29900 | 29850 | 22 |
| 445 | 20240722 | 121200 | 3691059400 | 29950 | 29800 | 29950 | 29800 | 73 |
| 446 | 20240722 | 121100 | 3688879050 | 29800 | 29950 | 29950 | 29800 | 1597 |
| 447 | 20240722 | 121000 | 3641234500 | 29950 | 29900 | 29950 | 29900 | 33 |
| 448 | 20240722 | 120900 | 3640246200 | 29950 | 29950 | 29950 | 29950 | 2 |
| 449 | 20240722 | 120800 | 3640186300 | 29950 | 29950 | 29950 | 29950 | 94 |
| 450 | 20240722 | 120700 | 3637371000 | 29900 | 29900 | 29900 | 29900 | 0 |
| 451 | 20240722 | 120600 | 3637371000 | 29900 | 29900 | 29900 | 29900 | 31 |
| 452 | 20240722 | 120500 | 3636444100 | 29950 | 29950 | 29950 | 29950 | 20 |
| 453 | 20240722 | 120400 | 3635845100 | 29950 | 29950 | 29950 | 29950 | 2 |
| 454 | 20240722 | 120300 | 3635785200 | 29950 | 29950 | 29950 | 29950 | 6 |
| 455 | 20240722 | 120200 | 3635605500 | 29950 | 29950 | 29950 | 29950 | 59 |
| 456 | 20240722 | 120100 | 3633838450 | 30000 | 30000 | 30000 | 29950 | 12 |
| 457 | 20240722 | 120000 | 3633478950 | 29950 | 30000 | 30000 | 29950 | 7 |
| 458 | 20240722 | 115900 | 3633269200 | 29950 | 29900 | 29950 | 29900 | 54 |
| 459 | 20240722 | 115800 | 3631653400 | 29900 | 29900 | 29900 | 29900 | 20 |
| 460 | 20240722 | 115700 | 3631055400 | 29900 | 29900 | 29900 | 29900 | 2 |
| 461 | 20240722 | 115600 | 3630995600 | 29850 | 29950 | 29950 | 29850 | 1281 |
| 462 | 20240722 | 115500 | 3592711400 | 29950 | 29950 | 29950 | 29950 | 78 |
| 463 | 20240722 | 115400 | 3590375300 | 29950 | 29950 | 29950 | 29950 | 10 |
| 464 | 20240722 | 115300 | 3590075800 | 29950 | 29950 | 29950 | 29950 | 112 |
| 465 | 20240722 | 115200 | 3586721400 | 29950 | 29950 | 29950 | 29950 | 15 |
| 466 | 20240722 | 115100 | 3586272150 | 29950 | 29900 | 29950 | 29900 | 165 |
| 467 | 20240722 | 115000 | 3581331900 | 29900 | 29900 | 29900 | 29900 | 32 |
| 468 | 20240722 | 114900 | 3580375100 | 29950 | 29950 | 29950 | 29950 | 20 |
| 469 | 20240722 | 114800 | 3579776100 | 29900 | 29900 | 29900 | 29900 | 202 |
| 470 | 20240722 | 114700 | 3573736300 | 29900 | 30000 | 30000 | 29900 | 208 |
| 471 | 20240722 | 114600 | 3567507100 | 30000 | 30000 | 30000 | 30000 | 20 |
| 472 | 20240722 | 114500 | 3566907100 | 30100 | 30100 | 30100 | 30100 | 34 |
| 473 | 20240722 | 114400 | 3565883700 | 30100 | 29950 | 30100 | 29950 | 109 |
| 474 | 20240722 | 114300 | 3562617600 | 29950 | 30000 | 30000 | 29950 | 181 |
| 475 | 20240722 | 114200 | 3557191150 | 30000 | 30000 | 30000 | 30000 | 111 |
| 476 | 20240722 | 114100 | 3553861150 | 30050 | 30050 | 30050 | 30050 | 72 |
| 477 | 20240722 | 114000 | 3551697550 | 30000 | 30000 | 30000 | 30000 | 3 |
| 478 | 20240722 | 113900 | 3551607550 | 30000 | 30250 | 30250 | 30000 | 2520 |
| 479 | 20240722 | 113800 | 3475841450 | 30250 | 30250 | 30250 | 30250 | 239 |
| 480 | 20240722 | 113700 | 3468611700 | 30250 | 30250 | 30250 | 30250 | 1405 |
| 481 | 20240722 | 113600 | 3426110450 | 30250 | 30200 | 30250 | 30200 | 308 |
| 482 | 20240722 | 113500 | 3416808500 | 30150 | 30150 | 30150 | 30150 | 125 |
| 483 | 20240722 | 113400 | 3413039750 | 30150 | 30050 | 30150 | 30050 | 227 |
| 484 | 20240722 | 113300 | 3406216650 | 30050 | 30100 | 30100 | 30050 | 207 |
| 485 | 20240722 | 113200 | 3399986850 | 30150 | 30100 | 30150 | 30050 | 170 |
| 486 | 20240722 | 113100 | 3394865000 | 30150 | 30150 | 30150 | 30150 | 200 |
| 487 | 20240722 | 113000 | 3388835000 | 30150 | 30050 | 30150 | 30050 | 180 |
| 488 | 20240722 | 112900 | 3383421950 | 30050 | 30100 | 30100 | 30050 | 336 |
| 489 | 20240722 | 112800 | 3373318850 | 30100 | 30100 | 30100 | 30100 | 124 |
| 490 | 20240722 | 112700 | 3369586450 | 30050 | 30150 | 30200 | 30050 | 634 |
| 491 | 20240722 | 112600 | 3350452550 | 30150 | 30100 | 30150 | 30100 | 350 |
| 492 | 20240722 | 112500 | 3339912550 | 30100 | 30200 | 30200 | 30100 | 144 |
| 493 | 20240722 | 112400 | 3335568150 | 30100 | 30150 | 30150 | 30100 | 287 |
| 494 | 20240722 | 112300 | 3326926700 | 30150 | 30200 | 30200 | 30150 | 201 |
| 495 | 20240722 | 112200 | 3320863050 | 30150 | 30150 | 30150 | 30100 | 45 |
| 496 | 20240722 | 112100 | 3319506450 | 30100 | 30100 | 30100 | 30100 | 137 |
| 497 | 20240722 | 112000 | 3315382750 | 30050 | 30050 | 30050 | 30050 | 139 |
| 498 | 20240722 | 111900 | 3311205800 | 30050 | 30050 | 30050 | 30050 | 7 |
| 499 | 20240722 | 111800 | 3310995450 | 30150 | 30050 | 30150 | 30050 | 151 |
| 500 | 20240722 | 111700 | 3306442900 | 30050 | 30050 | 30050 | 30050 | 200 |
| 501 | 20240722 | 111600 | 3300432900 | 30050 | 30050 | 30050 | 30050 | 11 |
| 502 | 20240722 | 111500 | 3300102350 | 30050 | 30050 | 30050 | 30050 | 14 |
| 503 | 20240722 | 111400 | 3299681650 | 30050 | 30050 | 30050 | 30000 | 265 |
| 504 | 20240722 | 111300 | 3291719500 | 30050 | 30300 | 30300 | 30000 | 267 |
| 505 | 20240722 | 111200 | 3283680450 | 30300 | 30000 | 30300 | 30000 | 1090 |
| 506 | 20240722 | 111100 | 3250785600 | 29950 | 29950 | 29950 | 29950 | 142 |
| 507 | 20240722 | 111000 | 3246532700 | 29950 | 29950 | 29950 | 29950 | 7 |
| 508 | 20240722 | 110900 | 3246323050 | 29950 | 30050 | 30050 | 29950 | 1699 |
| 509 | 20240722 | 110800 | 3195347800 | 30050 | 30000 | 30050 | 30000 | 62 |
| 510 | 20240722 | 110700 | 3193487100 | 30000 | 30050 | 30050 | 30000 | 546 |
| 511 | 20240722 | 110600 | 3177081500 | 29950 | 29950 | 29950 | 29950 | 325 |
| 512 | 20240722 | 110500 | 3167347750 | 29950 | 30000 | 30000 | 29950 | 101 |
| 513 | 20240722 | 110400 | 3164322600 | 30050 | 30050 | 30050 | 30050 | 53 |
| 514 | 20240722 | 110300 | 3162729950 | 30050 | 30000 | 30050 | 29950 | 854 |
| 515 | 20240722 | 110200 | 3137082050 | 30050 | 30050 | 30050 | 30050 | 1 |
| 516 | 20240722 | 110100 | 3137052000 | 30050 | 30000 | 30050 | 30000 | 184 |
| 517 | 20240722 | 110000 | 3131531250 | 29950 | 29950 | 29950 | 29950 | 11 |
| 518 | 20240722 | 105900 | 3131201800 | 29950 | 30000 | 30000 | 29950 | 317 |
| 519 | 20240722 | 105800 | 3121692000 | 30000 | 30000 | 30000 | 30000 | 441 |
| 520 | 20240722 | 105700 | 3108462000 | 30000 | 30100 | 30100 | 30000 | 268 |
| 521 | 20240722 | 105600 | 3100408050 | 30100 | 30150 | 30150 | 30100 | 62 |
| 522 | 20240722 | 105500 | 3098539950 | 30100 | 30150 | 30300 | 30100 | 1847 |
| 523 | 20240722 | 105400 | 3042716100 | 30150 | 30200 | 30250 | 30150 | 430 |
| 524 | 20240722 | 105300 | 3029730450 | 30200 | 30200 | 30250 | 30200 | 78 |
| 525 | 20240722 | 105200 | 3027373650 | 30200 | 30350 | 30350 | 30200 | 518 |
| 526 | 20240722 | 105100 | 3011667950 | 30300 | 30200 | 30350 | 30200 | 1169 |
| 527 | 20240722 | 105000 | 2976245000 | 30200 | 30100 | 30200 | 30100 | 467 |
| 528 | 20240722 | 104900 | 2962155950 | 30100 | 30050 | 30150 | 30050 | 444 |
| 529 | 20240722 | 104800 | 2948770550 | 30000 | 29950 | 30050 | 29950 | 371 |
| 530 | 20240722 | 104700 | 2937642400 | 30000 | 30000 | 30000 | 30000 | 38 |
| 531 | 20240722 | 104600 | 2936502400 | 30050 | 30100 | 30150 | 30050 | 94 |
| 532 | 20240722 | 104500 | 2933673400 | 30300 | 30100 | 30300 | 30100 | 1429 |
| 533 | 20240722 | 104400 | 2890539300 | 30100 | 30050 | 30100 | 30000 | 550 |
| 534 | 20240722 | 104300 | 2873991550 | 30000 | 30000 | 30050 | 30000 | 104 |
| 535 | 20240722 | 104200 | 2870870950 | 30000 | 30000 | 30000 | 30000 | 30 |
| 536 | 20240722 | 104100 | 2869970950 | 30000 | 29950 | 30000 | 29950 | 267 |
| 537 | 20240722 | 104000 | 2861964300 | 29900 | 29900 | 29900 | 29900 | 202 |
| 538 | 20240722 | 103900 | 2855924500 | 29900 | 29950 | 30000 | 29900 | 533 |
| 539 | 20240722 | 103800 | 2839980800 | 29950 | 30000 | 30000 | 29950 | 106 |
| 540 | 20240722 | 103700 | 2836806000 | 29950 | 29950 | 29950 | 29950 | 79 |
| 541 | 20240722 | 103600 | 2834439950 | 29950 | 29950 | 29950 | 29950 | 0 |
| 542 | 20240722 | 103500 | 2834439950 | 29950 | 30100 | 30100 | 29950 | 64 |
| 543 | 20240722 | 103400 | 2832520050 | 30000 | 30100 | 30100 | 30000 | 248 |
| 544 | 20240722 | 103300 | 2825061450 | 30050 | 30000 | 30100 | 29950 | 621 |
| 545 | 20240722 | 103200 | 2806386250 | 30000 | 29950 | 30000 | 29950 | 135 |
| 546 | 20240722 | 103100 | 2802342900 | 29950 | 29950 | 29950 | 29950 | 0 |
| 547 | 20240722 | 103000 | 2802342900 | 29950 | 29900 | 30000 | 29900 | 130 |
| 548 | 20240722 | 102900 | 2798448400 | 30000 | 30000 | 30000 | 29900 | 179 |
| 549 | 20240722 | 102800 | 2793084300 | 30000 | 29950 | 30000 | 29950 | 469 |
| 550 | 20240722 | 102700 | 2779037150 | 29950 | 29850 | 29950 | 29800 | 301 |
| 551 | 20240722 | 102600 | 2770046550 | 29750 | 29800 | 29800 | 29750 | 11 |
| 552 | 20240722 | 102500 | 2769718800 | 29800 | 29800 | 29800 | 29750 | 328 |
| 553 | 20240722 | 102400 | 2759950900 | 29800 | 29800 | 29800 | 29800 | 3 |
| 554 | 20240722 | 102300 | 2759861500 | 29800 | 29800 | 29800 | 29800 | 4 |
| 555 | 20240722 | 102200 | 2759742300 | 29750 | 29750 | 29800 | 29750 | 148 |
| 556 | 20240722 | 102100 | 2755333300 | 29700 | 29750 | 29750 | 29700 | 54 |
| 557 | 20240722 | 102000 | 2753728950 | 29900 | 29950 | 29950 | 29900 | 211 |
| 558 | 20240722 | 101900 | 2747414450 | 29950 | 29950 | 29950 | 29950 | 102 |
| 559 | 20240722 | 101800 | 2744359550 | 29950 | 29950 | 29950 | 29900 | 211 |
| 560 | 20240722 | 101700 | 2738043150 | 29900 | 29650 | 29950 | 29650 | 340 |
| 561 | 20240722 | 101600 | 2727880650 | 29650 | 29750 | 29800 | 29650 | 2157 |
| 562 | 20240722 | 101500 | 2663823500 | 29750 | 29850 | 29850 | 29750 | 704 |
| 563 | 20240722 | 101400 | 2642848900 | 29850 | 29850 | 29850 | 29800 | 102 |
| 564 | 20240722 | 101300 | 2639805150 | 29850 | 29850 | 29850 | 29800 | 131 |
| 565 | 20240722 | 101200 | 2635895100 | 29850 | 29800 | 29850 | 29800 | 208 |
| 566 | 20240722 | 101100 | 2629696250 | 29900 | 29850 | 29900 | 29800 | 174 |
| 567 | 20240722 | 101000 | 2624506150 | 29850 | 29850 | 29850 | 29850 | 325 |
| 568 | 20240722 | 100900 | 2614804900 | 29900 | 29850 | 29900 | 29850 | 84 |
| 569 | 20240722 | 100800 | 2612296850 | 29850 | 29850 | 29900 | 29850 | 156 |
| 570 | 20240722 | 100700 | 2607640050 | 29900 | 29900 | 29950 | 29850 | 2511 |
| 571 | 20240722 | 100600 | 2532564900 | 29950 | 29950 | 29950 | 29950 | 60 |
| 572 | 20240722 | 100500 | 2530767900 | 29950 | 29900 | 29950 | 29900 | 440 |
| 573 | 20240722 | 100400 | 2517609000 | 29900 | 29900 | 29950 | 29900 | 162 |
| 574 | 20240722 | 100300 | 2512765150 | 30000 | 29900 | 30000 | 29900 | 403 |
| 575 | 20240722 | 100200 | 2500693300 | 29950 | 29900 | 29950 | 29850 | 240 |
| 576 | 20240722 | 100100 | 2493518900 | 29900 | 29950 | 29950 | 29900 | 104 |
| 577 | 20240722 | 100000 | 2490408300 | 29900 | 29850 | 30000 | 29850 | 390 |
| 578 | 20240722 | 095900 | 2478735350 | 29850 | 29850 | 30000 | 29850 | 558 |
| 579 | 20240722 | 095800 | 2462062150 | 29950 | 29950 | 29950 | 29850 | 927 |
| 580 | 20240722 | 095700 | 2434352300 | 29950 | 30250 | 30250 | 29900 | 4101 |
| 581 | 20240722 | 095600 | 2311108450 | 30250 | 30350 | 30500 | 30250 | 671 |
| 582 | 20240722 | 095500 | 2290708400 | 30350 | 30300 | 30500 | 30300 | 4887 |
| 583 | 20240722 | 095400 | 2141991000 | 30300 | 30250 | 30300 | 30200 | 1243 |
| 584 | 20240722 | 095300 | 2104392600 | 30250 | 30200 | 30250 | 30150 | 573 |
| 585 | 20240722 | 095200 | 2087079150 | 30200 | 30400 | 30400 | 30150 | 1012 |
| 586 | 20240722 | 095100 | 2056458950 | 30350 | 30450 | 30500 | 30350 | 3211 |
| 587 | 20240722 | 095000 | 1958713600 | 30450 | 30300 | 30450 | 30250 | 5037 |
| 588 | 20240722 | 094900 | 1805621250 | 30300 | 30200 | 30300 | 30150 | 3592 |
| 589 | 20240722 | 094800 | 1697131450 | 30250 | 30150 | 30250 | 30100 | 3483 |
| 590 | 20240722 | 094700 | 1591919000 | 30150 | 30000 | 30150 | 29950 | 3207 |
| 591 | 20240722 | 094600 | 1495621400 | 30050 | 30000 | 30050 | 29950 | 1432 |
| 592 | 20240722 | 094500 | 1452634050 | 30000 | 29900 | 30000 | 29900 | 1486 |
| 593 | 20240722 | 094400 | 1408113300 | 29900 | 29800 | 29900 | 29750 | 395 |
| 594 | 20240722 | 094300 | 1396333400 | 29750 | 29750 | 29800 | 29700 | 501 |
| 595 | 20240722 | 094200 | 1381429650 | 29700 | 29800 | 29800 | 29700 | 229 |
| 596 | 20240722 | 094100 | 1374619750 | 29850 | 29950 | 29950 | 29750 | 3076 |
| 597 | 20240722 | 094000 | 1282791350 | 29900 | 29750 | 29900 | 29750 | 484 |
| 598 | 20240722 | 093900 | 1268343250 | 29800 | 29950 | 29950 | 29800 | 2189 |
| 599 | 20240722 | 093800 | 1202993950 | 29900 | 29950 | 30100 | 29900 | 1857 |
| 600 | 20240722 | 093700 | 1147302100 | 30000 | 29900 | 30150 | 29800 | 1110 |
| 601 | 20240722 | 093600 | 1114022950 | 29900 | 30000 | 30000 | 29800 | 718 |
| 602 | 20240722 | 093500 | 1092552050 | 30000 | 29850 | 30050 | 29850 | 2752 |
| 603 | 20240722 | 093400 | 1009997300 | 29850 | 30000 | 30000 | 29700 | 1890 |
| 604 | 20240722 | 093300 | 953630850 | 30000 | 30000 | 30000 | 29800 | 2981 |
| 605 | 20240722 | 093200 | 864352200 | 30000 | 29700 | 30000 | 29650 | 2051 |
| 606 | 20240722 | 093100 | 803026450 | 29700 | 29700 | 29700 | 29650 | 844 |
| 607 | 20240722 | 093000 | 777967500 | 29750 | 29700 | 29800 | 29550 | 923 |
| 608 | 20240722 | 092900 | 750608850 | 29800 | 29800 | 29950 | 29700 | 3383 |
| 609 | 20240722 | 092800 | 649803450 | 29800 | 29850 | 29900 | 29750 | 994 |
| 610 | 20240722 | 092700 | 620164050 | 29800 | 29650 | 29850 | 29650 | 2856 |
| 611 | 20240722 | 092600 | 535106350 | 29650 | 29650 | 29650 | 29550 | 1819 |
| 612 | 20240722 | 092500 | 481189800 | 29650 | 29550 | 29750 | 29550 | 1447 |
| 613 | 20240722 | 092400 | 438324850 | 29450 | 29400 | 29550 | 29400 | 69 |
| 614 | 20240722 | 092300 | 436289750 | 29400 | 29600 | 29600 | 29400 | 452 |
| 615 | 20240722 | 092200 | 422944150 | 29600 | 29550 | 29650 | 29550 | 1556 |
| 616 | 20240722 | 092100 | 376842550 | 29550 | 29400 | 29650 | 29400 | 1944 |
| 617 | 20240722 | 092000 | 319403750 | 29400 | 29400 | 29550 | 29400 | 741 |
| 618 | 20240722 | 091900 | 297551700 | 29400 | 29250 | 29400 | 29250 | 55 |
| 619 | 20240722 | 091800 | 295934850 | 29400 | 29450 | 29450 | 29400 | 374 |
| 620 | 20240722 | 091700 | 284939150 | 29250 | 29300 | 29300 | 29250 | 59 |
| 621 | 20240722 | 091600 | 283212500 | 29500 | 29500 | 29500 | 29500 | 7 |
| 622 | 20240722 | 091500 | 283006000 | 29550 | 29250 | 29550 | 29250 | 201 |
| 623 | 20240722 | 091400 | 277082400 | 29150 | 29100 | 29150 | 29100 | 12 |
| 624 | 20240722 | 091300 | 276732850 | 29100 | 29300 | 29300 | 29100 | 1059 |
| 625 | 20240722 | 091200 | 245865400 | 29300 | 29350 | 29350 | 29300 | 25 |
| 626 | 20240722 | 091100 | 245131850 | 29350 | 29350 | 29350 | 29350 | 2 |
| 627 | 20240722 | 091000 | 245073150 | 29350 | 29350 | 29350 | 29350 | 0 |
| 628 | 20240722 | 090900 | 245073150 | 29350 | 29300 | 29350 | 29300 | 395 |
| 629 | 20240722 | 090800 | 233482100 | 29250 | 29350 | 29350 | 29250 | 642 |
| 630 | 20240722 | 090700 | 214668600 | 29350 | 29500 | 29500 | 29350 | 210 |
| 631 | 20240722 | 090600 | 208491100 | 29550 | 29450 | 29550 | 29450 | 265 |
| 632 | 20240722 | 090500 | 200660750 | 29450 | 29600 | 29600 | 29400 | 774 |
| 633 | 20240722 | 090400 | 177822000 | 29600 | 29100 | 29600 | 29100 | 3340 |
| 634 | 20240722 | 090300 | 79792550 | 29100 | 29100 | 29200 | 29100 | 159 |
| 635 | 20240722 | 090200 | 75155650 | 29100 | 29250 | 29350 | 29100 | 1051 |
| 636 | 20240722 | 090100 | 44416250 | 29000 | 28950 | 29300 | 28950 | 343 |
| 637 | 20240722 | 090000 | 34432950 | 29050 | 28600 | 29050 | 28600 | 843 |