32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 190000 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 20018 |
| 3 | 20240722 | 185900 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 4 | 20240722 | 185800 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 5 | 20240722 | 185700 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 6 | 20240722 | 185600 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 7 | 20240722 | 185500 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 8 | 20240722 | 185400 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 9 | 20240722 | 185300 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 10 | 20240722 | 185200 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 11 | 20240722 | 185100 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 12 | 20240722 | 185000 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 13 | 20240722 | 184900 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 14 | 20240722 | 184800 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 15 | 20240722 | 184700 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 16 | 20240722 | 184600 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 17 | 20240722 | 184500 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 18 | 20240722 | 184400 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 19 | 20240722 | 184300 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 20 | 20240722 | 184200 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 21 | 20240722 | 184100 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 22 | 20240722 | 184000 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 23 | 20240722 | 183900 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 24 | 20240722 | 183800 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 25 | 20240722 | 183700 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 26 | 20240722 | 183600 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 27 | 20240722 | 183500 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 28 | 20240722 | 183400 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 29 | 20240722 | 183300 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 30 | 20240722 | 183200 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 31 | 20240722 | 183100 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 32 | 20240722 | 183000 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 20018 |
| 33 | 20240722 | 182900 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 34 | 20240722 | 182800 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 35 | 20240722 | 182700 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 36 | 20240722 | 182600 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 37 | 20240722 | 182500 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 38 | 20240722 | 182400 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 39 | 20240722 | 182300 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 40 | 20240722 | 182200 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 41 | 20240722 | 182100 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 42 | 20240722 | 182000 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 43 | 20240722 | 181900 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 44 | 20240722 | 181800 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 45 | 20240722 | 181700 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 46 | 20240722 | 181600 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 47 | 20240722 | 181500 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 48 | 20240722 | 181400 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 49 | 20240722 | 181300 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 50 | 20240722 | 181200 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 51 | 20240722 | 181100 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 52 | 20240722 | 181000 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 53 | 20240722 | 180900 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 54 | 20240722 | 180800 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 55 | 20240722 | 180700 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 56 | 20240722 | 180600 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 57 | 20240722 | 180500 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 58 | 20240722 | 180400 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 59 | 20240722 | 180300 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 60 | 20240722 | 180200 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 61 | 20240722 | 180100 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 62 | 20240722 | 180000 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 20018 |
| 63 | 20240722 | 175900 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 64 | 20240722 | 175800 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 65 | 20240722 | 175700 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 66 | 20240722 | 175600 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 67 | 20240722 | 175500 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 68 | 20240722 | 175400 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 69 | 20240722 | 175300 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 70 | 20240722 | 175200 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 71 | 20240722 | 175100 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 72 | 20240722 | 175000 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 73 | 20240722 | 174900 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 74 | 20240722 | 174800 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 75 | 20240722 | 174700 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 76 | 20240722 | 174600 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 77 | 20240722 | 174500 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 78 | 20240722 | 174400 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 79 | 20240722 | 174300 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 80 | 20240722 | 174200 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 81 | 20240722 | 174100 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 82 | 20240722 | 174000 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 83 | 20240722 | 173900 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 84 | 20240722 | 173800 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 85 | 20240722 | 173700 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 86 | 20240722 | 173600 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 87 | 20240722 | 173500 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 88 | 20240722 | 173400 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 89 | 20240722 | 173300 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 90 | 20240722 | 173200 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 91 | 20240722 | 173100 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 92 | 20240722 | 173000 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 20018 |
| 93 | 20240722 | 172900 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 94 | 20240722 | 172800 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 95 | 20240722 | 172700 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 96 | 20240722 | 172600 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 97 | 20240722 | 172500 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 98 | 20240722 | 172400 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 99 | 20240722 | 172300 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 100 | 20240722 | 172200 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 101 | 20240722 | 172100 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 102 | 20240722 | 172000 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 103 | 20240722 | 171900 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 104 | 20240722 | 171800 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 105 | 20240722 | 171700 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 106 | 20240722 | 171600 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 107 | 20240722 | 171500 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 108 | 20240722 | 171400 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 109 | 20240722 | 171300 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 110 | 20240722 | 171200 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 111 | 20240722 | 171100 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 112 | 20240722 | 171000 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 113 | 20240722 | 170900 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 114 | 20240722 | 170800 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 115 | 20240722 | 170700 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 116 | 20240722 | 170600 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 117 | 20240722 | 170500 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 118 | 20240722 | 170400 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 119 | 20240722 | 170300 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 120 | 20240722 | 170200 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 121 | 20240722 | 170100 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 122 | 20240722 | 170000 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 20018 |
| 123 | 20240722 | 165900 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 124 | 20240722 | 165800 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 125 | 20240722 | 165700 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 126 | 20240722 | 165600 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 127 | 20240722 | 165500 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 128 | 20240722 | 165400 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 129 | 20240722 | 165300 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 130 | 20240722 | 165200 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 131 | 20240722 | 165100 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 132 | 20240722 | 165000 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 133 | 20240722 | 164900 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 134 | 20240722 | 164800 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 135 | 20240722 | 164700 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 136 | 20240722 | 164600 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 137 | 20240722 | 164500 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 138 | 20240722 | 164400 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 139 | 20240722 | 164300 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 140 | 20240722 | 164200 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 141 | 20240722 | 164100 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 142 | 20240722 | 164000 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 143 | 20240722 | 163900 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 144 | 20240722 | 163800 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 145 | 20240722 | 163700 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 146 | 20240722 | 163600 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 147 | 20240722 | 163500 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 148 | 20240722 | 163400 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 149 | 20240722 | 163300 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 150 | 20240722 | 163200 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 151 | 20240722 | 163100 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 152 | 20240722 | 163000 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 20018 |
| 153 | 20240722 | 162900 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 154 | 20240722 | 162800 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 155 | 20240722 | 162700 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 156 | 20240722 | 162600 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 157 | 20240722 | 162500 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 158 | 20240722 | 162400 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 159 | 20240722 | 162300 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 160 | 20240722 | 162200 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 161 | 20240722 | 162100 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 162 | 20240722 | 162000 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 163 | 20240722 | 161900 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 164 | 20240722 | 161800 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 165 | 20240722 | 161700 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 166 | 20240722 | 161600 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 167 | 20240722 | 161500 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 168 | 20240722 | 161400 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 169 | 20240722 | 161300 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 170 | 20240722 | 161200 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 171 | 20240722 | 161100 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 172 | 20240722 | 161000 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 173 | 20240722 | 160900 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 174 | 20240722 | 160800 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 175 | 20240722 | 160700 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 176 | 20240722 | 160600 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 177 | 20240722 | 160500 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 178 | 20240722 | 160400 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 179 | 20240722 | 160300 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 180 | 20240722 | 160200 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 181 | 20240722 | 160100 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 182 | 20240722 | 160000 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 20018 |
| 183 | 20240722 | 155900 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 184 | 20240722 | 155800 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 185 | 20240722 | 155700 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 186 | 20240722 | 155600 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 187 | 20240722 | 155500 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 188 | 20240722 | 155400 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 189 | 20240722 | 155300 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 190 | 20240722 | 155200 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 191 | 20240722 | 155100 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 192 | 20240722 | 155000 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 193 | 20240722 | 154900 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 194 | 20240722 | 154800 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 195 | 20240722 | 154700 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 196 | 20240722 | 154600 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 197 | 20240722 | 154500 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 198 | 20240722 | 154400 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 199 | 20240722 | 154300 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 200 | 20240722 | 154200 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 201 | 20240722 | 154100 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 202 | 20240722 | 154000 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 203 | 20240722 | 153900 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 204 | 20240722 | 153800 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 205 | 20240722 | 153700 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 206 | 20240722 | 153600 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 207 | 20240722 | 153500 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 208 | 20240722 | 153400 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 209 | 20240722 | 153300 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 210 | 20240722 | 153200 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 211 | 20240722 | 153100 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 0 |
| 212 | 20240722 | 153000 | 14626413400 | 44500 | 44500 | 44500 | 44500 | 40036 |
| 213 | 20240722 | 152900 | 13735612400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 214 | 20240722 | 152800 | 13735612400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 215 | 20240722 | 152700 | 13735612400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 216 | 20240722 | 152600 | 13735612400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 217 | 20240722 | 152500 | 13735612400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 218 | 20240722 | 152400 | 13735612400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 219 | 20240722 | 152300 | 13735612400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 220 | 20240722 | 152200 | 13735612400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 221 | 20240722 | 152100 | 13735612400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 222 | 20240722 | 152000 | 13735612400 | 44450 | 44450 | 44450 | 44450 | 0 |
| 223 | 20240722 | 151900 | 13735612400 | 44450 | 44500 | 44500 | 44450 | 621 |
| 224 | 20240722 | 151800 | 13707984700 | 44500 | 44450 | 44500 | 44450 | 937 |
| 225 | 20240722 | 151700 | 13666295100 | 44450 | 44400 | 44500 | 44400 | 915 |
| 226 | 20240722 | 151600 | 13625623800 | 44400 | 44400 | 44450 | 44400 | 984 |
| 227 | 20240722 | 151500 | 13581891600 | 44400 | 44400 | 44500 | 44400 | 1287 |
| 228 | 20240722 | 151400 | 13524699500 | 44400 | 44450 | 44500 | 44400 | 1747 |
| 229 | 20240722 | 151300 | 13447045000 | 44500 | 44450 | 44500 | 44400 | 1608 |
| 230 | 20240722 | 151200 | 13375562850 | 44450 | 44450 | 44450 | 44400 | 506 |
| 231 | 20240722 | 151100 | 13353076950 | 44450 | 44450 | 44450 | 44400 | 116 |
| 232 | 20240722 | 151000 | 13347924250 | 44400 | 44350 | 44450 | 44350 | 1419 |
| 233 | 20240722 | 150900 | 13284892350 | 44350 | 44350 | 44400 | 44350 | 252 |
| 234 | 20240722 | 150800 | 13273714150 | 44400 | 44350 | 44400 | 44350 | 161 |
| 235 | 20240722 | 150700 | 13266570950 | 44350 | 44350 | 44450 | 44350 | 1676 |
| 236 | 20240722 | 150600 | 13192160100 | 44350 | 44350 | 44400 | 44350 | 398 |
| 237 | 20240722 | 150500 | 13174504750 | 44400 | 44350 | 44400 | 44250 | 8934 |
| 238 | 20240722 | 150400 | 12779054850 | 44350 | 44300 | 44450 | 44300 | 1322 |
| 239 | 20240722 | 150300 | 12720393150 | 44300 | 44350 | 44400 | 44300 | 799 |
| 240 | 20240722 | 150200 | 12684959850 | 44400 | 44350 | 44400 | 44350 | 556 |
| 241 | 20240722 | 150100 | 12660285600 | 44350 | 44350 | 44400 | 44350 | 146 |
| 242 | 20240722 | 150000 | 12653807850 | 44350 | 44400 | 44450 | 44350 | 1019 |
| 243 | 20240722 | 145900 | 12608575950 | 44450 | 44400 | 44450 | 44400 | 345 |
| 244 | 20240722 | 145800 | 12593253150 | 44400 | 44300 | 44450 | 44300 | 1035 |
| 245 | 20240722 | 145700 | 12547339950 | 44300 | 44250 | 44350 | 44250 | 521 |
| 246 | 20240722 | 145600 | 12524274800 | 44350 | 44350 | 44400 | 44250 | 1236 |
| 247 | 20240722 | 145500 | 12469477950 | 44350 | 44350 | 44400 | 44250 | 1555 |
| 248 | 20240722 | 145400 | 12400532500 | 44400 | 44350 | 44400 | 44350 | 704 |
| 249 | 20240722 | 145300 | 12369307300 | 44350 | 44350 | 44400 | 44350 | 370 |
| 250 | 20240722 | 145200 | 12352895400 | 44350 | 44350 | 44400 | 44350 | 711 |
| 251 | 20240722 | 145100 | 12321357350 | 44400 | 44400 | 44400 | 44350 | 789 |
| 252 | 20240722 | 145000 | 12286346950 | 44350 | 44350 | 44400 | 44350 | 557 |
| 253 | 20240722 | 144900 | 12261631300 | 44350 | 44350 | 44400 | 44350 | 417 |
| 254 | 20240722 | 144800 | 12243133500 | 44400 | 44400 | 44400 | 44350 | 590 |
| 255 | 20240722 | 144700 | 12216949950 | 44450 | 44350 | 44450 | 44350 | 1096 |
| 256 | 20240722 | 144600 | 12168298850 | 44350 | 44300 | 44400 | 44300 | 896 |
| 257 | 20240722 | 144500 | 12128573250 | 44350 | 44300 | 44350 | 44250 | 810 |
| 258 | 20240722 | 144400 | 12092704150 | 44250 | 44300 | 44350 | 44250 | 656 |
| 259 | 20240722 | 144300 | 12063644100 | 44300 | 44300 | 44400 | 44250 | 1342 |
| 260 | 20240722 | 144200 | 12004179850 | 44250 | 44250 | 44300 | 44250 | 605 |
| 261 | 20240722 | 144100 | 11977405100 | 44250 | 44300 | 44300 | 44250 | 337 |
| 262 | 20240722 | 144000 | 11962490100 | 44250 | 44250 | 44300 | 44250 | 367 |
| 263 | 20240722 | 143900 | 11946247100 | 44250 | 44200 | 44300 | 44200 | 699 |
| 264 | 20240722 | 143800 | 11915335750 | 44200 | 44300 | 44300 | 44200 | 655 |
| 265 | 20240722 | 143700 | 11886374100 | 44250 | 44200 | 44300 | 44200 | 1639 |
| 266 | 20240722 | 143600 | 11813812650 | 44200 | 44200 | 44250 | 44200 | 664 |
| 267 | 20240722 | 143500 | 11784460550 | 44250 | 44150 | 44250 | 44150 | 951 |
| 268 | 20240722 | 143400 | 11742435400 | 44150 | 44150 | 44200 | 44150 | 589 |
| 269 | 20240722 | 143300 | 11716428750 | 44150 | 44150 | 44200 | 44150 | 466 |
| 270 | 20240722 | 143200 | 11695851900 | 44150 | 44150 | 44200 | 44150 | 285 |
| 271 | 20240722 | 143100 | 11683266750 | 44200 | 44050 | 44200 | 44050 | 1320 |
| 272 | 20240722 | 143000 | 11625020100 | 44050 | 44150 | 44200 | 44050 | 2078 |
| 273 | 20240722 | 142900 | 11533290000 | 44150 | 44150 | 44200 | 44150 | 398 |
| 274 | 20240722 | 142800 | 11515710550 | 44150 | 44150 | 44200 | 44100 | 551 |
| 275 | 20240722 | 142700 | 11491382700 | 44150 | 44150 | 44200 | 44100 | 642 |
| 276 | 20240722 | 142600 | 11463037050 | 44150 | 44150 | 44200 | 44150 | 442 |
| 277 | 20240722 | 142500 | 11443519650 | 44150 | 44200 | 44200 | 44150 | 335 |
| 278 | 20240722 | 142400 | 11428726700 | 44150 | 44150 | 44250 | 44100 | 1072 |
| 279 | 20240722 | 142300 | 11381398550 | 44100 | 44100 | 44150 | 44100 | 419 |
| 280 | 20240722 | 142200 | 11362916950 | 44100 | 44100 | 44150 | 44100 | 842 |
| 281 | 20240722 | 142100 | 11325778050 | 44100 | 44100 | 44200 | 44100 | 586 |
| 282 | 20240722 | 142000 | 11299926750 | 44100 | 44150 | 44250 | 44100 | 755 |
| 283 | 20240722 | 141900 | 11266584000 | 44150 | 44200 | 44250 | 44150 | 739 |
| 284 | 20240722 | 141800 | 11233943150 | 44150 | 44200 | 44200 | 44100 | 672 |
| 285 | 20240722 | 141700 | 11204279300 | 44250 | 44200 | 44250 | 44100 | 557 |
| 286 | 20240722 | 141600 | 11179664750 | 44200 | 44250 | 44250 | 44200 | 520 |
| 287 | 20240722 | 141500 | 11156678500 | 44200 | 44200 | 44250 | 44100 | 590 |
| 288 | 20240722 | 141400 | 11130616650 | 44200 | 44250 | 44250 | 44200 | 304 |
| 289 | 20240722 | 141300 | 11117177300 | 44250 | 44250 | 44250 | 44200 | 633 |
| 290 | 20240722 | 141200 | 11089196200 | 44200 | 44200 | 44250 | 44100 | 730 |
| 291 | 20240722 | 141100 | 11056931050 | 44250 | 44200 | 44250 | 44200 | 406 |
| 292 | 20240722 | 141000 | 11038982900 | 44250 | 44200 | 44250 | 44200 | 409 |
| 293 | 20240722 | 140900 | 11020902400 | 44200 | 44250 | 44300 | 44200 | 473 |
| 294 | 20240722 | 140800 | 10999984500 | 44250 | 44300 | 44350 | 44250 | 428 |
| 295 | 20240722 | 140700 | 10981029250 | 44300 | 44250 | 44300 | 44250 | 512 |
| 296 | 20240722 | 140600 | 10958362150 | 44250 | 44350 | 44350 | 44250 | 913 |
| 297 | 20240722 | 140500 | 10917913400 | 44300 | 44250 | 44350 | 44250 | 652 |
| 298 | 20240722 | 140400 | 10889028550 | 44300 | 44300 | 44400 | 44250 | 432 |
| 299 | 20240722 | 140300 | 10869889650 | 44350 | 44300 | 44400 | 44250 | 2120 |
| 300 | 20240722 | 140200 | 10775921500 | 44250 | 44250 | 44300 | 44250 | 756 |
| 301 | 20240722 | 140100 | 10742449950 | 44200 | 44200 | 44300 | 44200 | 630 |
| 302 | 20240722 | 140000 | 10714593650 | 44200 | 44250 | 44250 | 44200 | 321 |
| 303 | 20240722 | 135900 | 10700401450 | 44200 | 44250 | 44300 | 44200 | 560 |
| 304 | 20240722 | 135800 | 10675621950 | 44250 | 44350 | 44350 | 44250 | 566 |
| 305 | 20240722 | 135700 | 10650554900 | 44300 | 44350 | 44350 | 44250 | 699 |
| 306 | 20240722 | 135600 | 10619588600 | 44300 | 44350 | 44350 | 44300 | 244 |
| 307 | 20240722 | 135500 | 10608776950 | 44300 | 44350 | 44350 | 44300 | 290 |
| 308 | 20240722 | 135400 | 10595927850 | 44350 | 44250 | 44350 | 44250 | 735 |
| 309 | 20240722 | 135300 | 10563375050 | 44250 | 44300 | 44300 | 44250 | 348 |
| 310 | 20240722 | 135200 | 10547972850 | 44300 | 44300 | 44300 | 44250 | 249 |
| 311 | 20240722 | 135100 | 10536952150 | 44300 | 44250 | 44300 | 44200 | 819 |
| 312 | 20240722 | 135000 | 10500709200 | 44300 | 44300 | 44300 | 44250 | 234 |
| 313 | 20240722 | 134900 | 10490351700 | 44300 | 44300 | 44300 | 44250 | 204 |
| 314 | 20240722 | 134800 | 10481321950 | 44300 | 44250 | 44300 | 44250 | 332 |
| 315 | 20240722 | 134700 | 10466627750 | 44250 | 44200 | 44300 | 44150 | 257 |
| 316 | 20240722 | 134600 | 10455259650 | 44200 | 44150 | 44250 | 44150 | 329 |
| 317 | 20240722 | 134500 | 10440719800 | 44150 | 44150 | 44200 | 44150 | 479 |
| 318 | 20240722 | 134400 | 10419564550 | 44200 | 44200 | 44250 | 44150 | 350 |
| 319 | 20240722 | 134300 | 10404100050 | 44200 | 44250 | 44300 | 44150 | 277 |
| 320 | 20240722 | 134200 | 10391846600 | 44250 | 44200 | 44300 | 44200 | 427 |
| 321 | 20240722 | 134100 | 10372964200 | 44200 | 44250 | 44250 | 44200 | 334 |
| 322 | 20240722 | 134000 | 10358195950 | 44200 | 44300 | 44300 | 44200 | 259 |
| 323 | 20240722 | 133900 | 10346744150 | 44250 | 44250 | 44300 | 44250 | 420 |
| 324 | 20240722 | 133800 | 10328155800 | 44300 | 44300 | 44300 | 44250 | 239 |
| 325 | 20240722 | 133700 | 10317577350 | 44300 | 44200 | 44350 | 44200 | 787 |
| 326 | 20240722 | 133600 | 10282735650 | 44250 | 44150 | 44250 | 44150 | 439 |
| 327 | 20240722 | 133500 | 10263345400 | 44150 | 44200 | 44250 | 44150 | 295 |
| 328 | 20240722 | 133400 | 10250310650 | 44150 | 44150 | 44250 | 44150 | 486 |
| 329 | 20240722 | 133300 | 10228842950 | 44200 | 44150 | 44200 | 44150 | 258 |
| 330 | 20240722 | 133200 | 10217449450 | 44200 | 44150 | 44250 | 44150 | 516 |
| 331 | 20240722 | 133100 | 10194655250 | 44200 | 44200 | 44250 | 44000 | 4660 |
| 332 | 20240722 | 133000 | 9989184650 | 44200 | 44200 | 44250 | 44200 | 428 |
| 333 | 20240722 | 132900 | 9970263550 | 44250 | 44200 | 44250 | 44200 | 312 |
| 334 | 20240722 | 132800 | 9956467150 | 44200 | 44250 | 44250 | 44200 | 287 |
| 335 | 20240722 | 132700 | 9943776400 | 44250 | 44250 | 44250 | 44200 | 371 |
| 336 | 20240722 | 132600 | 9927374250 | 44250 | 44250 | 44250 | 44200 | 253 |
| 337 | 20240722 | 132500 | 9916188500 | 44200 | 44150 | 44250 | 44100 | 258 |
| 338 | 20240722 | 132400 | 9904798350 | 44200 | 44150 | 44250 | 44100 | 2554 |
| 339 | 20240722 | 132300 | 9792028600 | 44150 | 44100 | 44150 | 44100 | 246 |
| 340 | 20240722 | 132200 | 9781177350 | 44100 | 44100 | 44150 | 44100 | 360 |
| 341 | 20240722 | 132100 | 9765298100 | 44150 | 44050 | 44150 | 44050 | 1249 |
| 342 | 20240722 | 132000 | 9710188550 | 44050 | 44100 | 44100 | 44050 | 235 |
| 343 | 20240722 | 131900 | 9699833800 | 44050 | 44050 | 44100 | 44050 | 190 |
| 344 | 20240722 | 131800 | 9691461750 | 44050 | 44100 | 44150 | 44050 | 386 |
| 345 | 20240722 | 131700 | 9674440000 | 44100 | 44150 | 44150 | 44100 | 302 |
| 346 | 20240722 | 131600 | 9661116100 | 44100 | 44150 | 44150 | 44100 | 227 |
| 347 | 20240722 | 131500 | 9651102650 | 44100 | 44150 | 44150 | 44100 | 420 |
| 348 | 20240722 | 131400 | 9632578250 | 44150 | 44100 | 44150 | 44050 | 357 |
| 349 | 20240722 | 131300 | 9616835500 | 44100 | 44100 | 44100 | 44050 | 2166 |
| 350 | 20240722 | 131200 | 9521357050 | 44050 | 44150 | 44150 | 44050 | 482 |
| 351 | 20240722 | 131100 | 9500111600 | 44150 | 44100 | 44150 | 44050 | 593 |
| 352 | 20240722 | 131000 | 9473952100 | 44050 | 44100 | 44150 | 44050 | 478 |
| 353 | 20240722 | 130900 | 9452877600 | 44050 | 44100 | 44100 | 44050 | 375 |
| 354 | 20240722 | 130800 | 9436356150 | 44050 | 44100 | 44150 | 44050 | 214 |
| 355 | 20240722 | 130700 | 9426924550 | 44050 | 44100 | 44150 | 44050 | 555 |
| 356 | 20240722 | 130600 | 9402449350 | 44100 | 44100 | 44150 | 44100 | 818 |
| 357 | 20240722 | 130500 | 9366372450 | 44150 | 44150 | 44150 | 44100 | 179 |
| 358 | 20240722 | 130400 | 9358475950 | 44100 | 44100 | 44150 | 44100 | 237 |
| 359 | 20240722 | 130300 | 9348021350 | 44100 | 44150 | 44200 | 44100 | 451 |
| 360 | 20240722 | 130200 | 9328111250 | 44150 | 44150 | 44200 | 44150 | 563 |
| 361 | 20240722 | 130100 | 9303247100 | 44150 | 44100 | 44200 | 44050 | 517 |
| 362 | 20240722 | 130000 | 9280436750 | 44050 | 44100 | 44150 | 44050 | 386 |
| 363 | 20240722 | 125900 | 9263424700 | 44150 | 44100 | 44150 | 44100 | 269 |
| 364 | 20240722 | 125800 | 9251556200 | 44100 | 44150 | 44200 | 44100 | 507 |
| 365 | 20240722 | 125700 | 9229170750 | 44150 | 44100 | 44200 | 44050 | 1736 |
| 366 | 20240722 | 125600 | 9152564100 | 44150 | 44100 | 44150 | 44100 | 192 |
| 367 | 20240722 | 125500 | 9144094150 | 44100 | 44100 | 44150 | 44100 | 333 |
| 368 | 20240722 | 125400 | 9129405750 | 44100 | 44100 | 44150 | 44100 | 348 |
| 369 | 20240722 | 125300 | 9114056200 | 44150 | 44100 | 44150 | 44100 | 129 |
| 370 | 20240722 | 125200 | 9108365050 | 44100 | 44100 | 44150 | 44100 | 328 |
| 371 | 20240722 | 125100 | 9093897050 | 44100 | 44100 | 44150 | 44100 | 309 |
| 372 | 20240722 | 125000 | 9080267500 | 44100 | 44100 | 44150 | 44100 | 245 |
| 373 | 20240722 | 124900 | 9069460550 | 44100 | 44200 | 44200 | 44100 | 199 |
| 374 | 20240722 | 124800 | 9060675050 | 44150 | 44150 | 44200 | 44100 | 744 |
| 375 | 20240722 | 124700 | 9027835150 | 44100 | 44150 | 44150 | 44100 | 154 |
| 376 | 20240722 | 124600 | 9021041350 | 44100 | 44200 | 44250 | 44100 | 209 |
| 377 | 20240722 | 124500 | 9011802500 | 44250 | 44200 | 44250 | 44150 | 850 |
| 378 | 20240722 | 124400 | 8974227450 | 44200 | 44150 | 44200 | 44100 | 1830 |
| 379 | 20240722 | 124300 | 8893393000 | 44150 | 44150 | 44200 | 44100 | 1540 |
| 380 | 20240722 | 124200 | 8825402900 | 44150 | 44100 | 44150 | 44100 | 250 |
| 381 | 20240722 | 124100 | 8814375350 | 44100 | 44100 | 44150 | 44050 | 468 |
| 382 | 20240722 | 124000 | 8793731000 | 44150 | 44150 | 44150 | 44100 | 292 |
| 383 | 20240722 | 123900 | 8780851100 | 44150 | 44150 | 44150 | 44100 | 421 |
| 384 | 20240722 | 123800 | 8762282500 | 44150 | 44100 | 44150 | 44100 | 295 |
| 385 | 20240722 | 123700 | 8749269150 | 44150 | 44200 | 44200 | 44100 | 326 |
| 386 | 20240722 | 123600 | 8734866250 | 44250 | 44200 | 44250 | 44150 | 4363 |
| 387 | 20240722 | 123500 | 8542186350 | 44250 | 44250 | 44250 | 44200 | 287 |
| 388 | 20240722 | 123400 | 8529498200 | 44250 | 44200 | 44300 | 44200 | 137 |
| 389 | 20240722 | 123300 | 8523439300 | 44250 | 44200 | 44250 | 44200 | 431 |
| 390 | 20240722 | 123200 | 8504385900 | 44250 | 44300 | 44300 | 44200 | 169 |
| 391 | 20240722 | 123100 | 8496910100 | 44250 | 44300 | 44350 | 44200 | 716 |
| 392 | 20240722 | 123000 | 8465216850 | 44300 | 44300 | 44350 | 44300 | 462 |
| 393 | 20240722 | 122900 | 8444744600 | 44350 | 44300 | 44350 | 44300 | 176 |
| 394 | 20240722 | 122800 | 8436945050 | 44350 | 44300 | 44350 | 44300 | 149 |
| 395 | 20240722 | 122700 | 8430341900 | 44350 | 44300 | 44350 | 44300 | 293 |
| 396 | 20240722 | 122600 | 8417359350 | 44350 | 44300 | 44350 | 44300 | 357 |
| 397 | 20240722 | 122500 | 8401535550 | 44300 | 44350 | 44400 | 44300 | 259 |
| 398 | 20240722 | 122400 | 8390056600 | 44400 | 44300 | 44400 | 44300 | 1079 |
| 399 | 20240722 | 122300 | 8342211250 | 44300 | 44350 | 44350 | 44300 | 449 |
| 400 | 20240722 | 122200 | 8322317250 | 44300 | 44350 | 44350 | 44250 | 905 |
| 401 | 20240722 | 122100 | 8282216100 | 44350 | 44350 | 44350 | 44300 | 284 |
| 402 | 20240722 | 122000 | 8269632250 | 44350 | 44300 | 44400 | 44300 | 238 |
| 403 | 20240722 | 121900 | 8259081250 | 44350 | 44250 | 44350 | 44250 | 250 |
| 404 | 20240722 | 121800 | 8248003900 | 44300 | 44250 | 44300 | 44250 | 427 |
| 405 | 20240722 | 121700 | 8229104300 | 44350 | 44250 | 44350 | 44250 | 187 |
| 406 | 20240722 | 121600 | 8220826150 | 44300 | 44350 | 44350 | 44250 | 425 |
| 407 | 20240722 | 121500 | 8202004650 | 44350 | 44300 | 44350 | 44300 | 421 |
| 408 | 20240722 | 121400 | 8183344500 | 44350 | 44300 | 44350 | 44300 | 184 |
| 409 | 20240722 | 121300 | 8175190550 | 44300 | 44250 | 44350 | 44250 | 252 |
| 410 | 20240722 | 121200 | 8164026150 | 44300 | 44300 | 44350 | 44250 | 410 |
| 411 | 20240722 | 121100 | 8145867500 | 44300 | 44350 | 44350 | 44300 | 164 |
| 412 | 20240722 | 121000 | 8138599400 | 44300 | 44400 | 44400 | 44300 | 212 |
| 413 | 20240722 | 120900 | 8129200300 | 44350 | 44400 | 44400 | 44300 | 416 |
| 414 | 20240722 | 120800 | 8110756350 | 44350 | 44400 | 44400 | 44350 | 368 |
| 415 | 20240722 | 120700 | 8094427250 | 44400 | 44400 | 44400 | 44350 | 157 |
| 416 | 20240722 | 120600 | 8087461450 | 44400 | 44350 | 44400 | 44350 | 301 |
| 417 | 20240722 | 120500 | 8074109100 | 44350 | 44350 | 44400 | 44350 | 686 |
| 418 | 20240722 | 120400 | 8043680400 | 44350 | 44300 | 44350 | 44300 | 565 |
| 419 | 20240722 | 120300 | 8018648600 | 44250 | 44250 | 44300 | 44250 | 394 |
| 420 | 20240722 | 120200 | 8001211300 | 44250 | 44350 | 44350 | 44250 | 326 |
| 421 | 20240722 | 120100 | 7986769400 | 44350 | 44300 | 44350 | 44300 | 498 |
| 422 | 20240722 | 120000 | 7964698650 | 44300 | 44300 | 44350 | 44300 | 343 |
| 423 | 20240722 | 115900 | 7949501250 | 44300 | 44300 | 44350 | 44300 | 172 |
| 424 | 20240722 | 115800 | 7941879200 | 44300 | 44300 | 44350 | 44250 | 259 |
| 425 | 20240722 | 115700 | 7930404900 | 44300 | 44350 | 44350 | 44250 | 386 |
| 426 | 20240722 | 115600 | 7913305250 | 44300 | 44300 | 44350 | 44300 | 151 |
| 427 | 20240722 | 115500 | 7906613750 | 44300 | 44300 | 44350 | 44250 | 295 |
| 428 | 20240722 | 115400 | 7893545600 | 44300 | 44300 | 44350 | 44300 | 408 |
| 429 | 20240722 | 115300 | 7875467950 | 44350 | 44300 | 44350 | 44300 | 261 |
| 430 | 20240722 | 115200 | 7863900850 | 44300 | 44300 | 44350 | 44300 | 141 |
| 431 | 20240722 | 115100 | 7857651800 | 44300 | 44300 | 44350 | 44300 | 453 |
| 432 | 20240722 | 115000 | 7837580900 | 44350 | 44300 | 44350 | 44300 | 185 |
| 433 | 20240722 | 114900 | 7829382200 | 44350 | 44250 | 44350 | 44250 | 284 |
| 434 | 20240722 | 114800 | 7816803350 | 44250 | 44250 | 44300 | 44250 | 360 |
| 435 | 20240722 | 114700 | 7800869600 | 44250 | 44300 | 44350 | 44250 | 366 |
| 436 | 20240722 | 114600 | 7784661000 | 44300 | 44300 | 44350 | 44250 | 594 |
| 437 | 20240722 | 114500 | 7758348300 | 44300 | 44250 | 44300 | 44250 | 563 |
| 438 | 20240722 | 114400 | 7733432650 | 44250 | 44300 | 44300 | 44250 | 778 |
| 439 | 20240722 | 114300 | 7698998750 | 44300 | 44200 | 44300 | 44150 | 5642 |
| 440 | 20240722 | 114200 | 7449522000 | 44200 | 44100 | 44200 | 44050 | 2434 |
| 441 | 20240722 | 114100 | 7342065500 | 44100 | 44100 | 44150 | 44100 | 252 |
| 442 | 20240722 | 114000 | 7330949800 | 44100 | 44100 | 44150 | 44100 | 249 |
| 443 | 20240722 | 113900 | 7319966000 | 44100 | 44100 | 44150 | 44100 | 348 |
| 444 | 20240722 | 113800 | 7304615850 | 44150 | 44150 | 44150 | 44100 | 277 |
| 445 | 20240722 | 113700 | 7292392250 | 44100 | 44050 | 44100 | 44050 | 550 |
| 446 | 20240722 | 113600 | 7268144050 | 44050 | 44000 | 44100 | 44000 | 657 |
| 447 | 20240722 | 113500 | 7239202750 | 44050 | 44050 | 44050 | 44000 | 396 |
| 448 | 20240722 | 113400 | 7221765400 | 44000 | 44000 | 44100 | 44000 | 165 |
| 449 | 20240722 | 113300 | 7214500700 | 44000 | 44100 | 44100 | 44000 | 416 |
| 450 | 20240722 | 113200 | 7196177800 | 44100 | 44100 | 44100 | 44050 | 285 |
| 451 | 20240722 | 113100 | 7183620550 | 44100 | 44100 | 44100 | 44050 | 233 |
| 452 | 20240722 | 113000 | 7173351000 | 44050 | 44100 | 44100 | 44050 | 303 |
| 453 | 20240722 | 112900 | 7159999850 | 44100 | 44100 | 44100 | 44050 | 415 |
| 454 | 20240722 | 112800 | 7141714700 | 44050 | 44150 | 44150 | 44050 | 429 |
| 455 | 20240722 | 112700 | 7122803500 | 44150 | 44100 | 44150 | 44100 | 879 |
| 456 | 20240722 | 112600 | 7084038300 | 44100 | 44050 | 44100 | 44050 | 286 |
| 457 | 20240722 | 112500 | 7071438300 | 44100 | 44050 | 44100 | 44050 | 272 |
| 458 | 20240722 | 112400 | 7059453700 | 44100 | 44100 | 44150 | 44050 | 362 |
| 459 | 20240722 | 112300 | 7043495700 | 44150 | 44050 | 44150 | 44050 | 447 |
| 460 | 20240722 | 112200 | 7023782500 | 44050 | 44050 | 44100 | 44050 | 293 |
| 461 | 20240722 | 112100 | 7010868200 | 44050 | 44100 | 44100 | 44000 | 1124 |
| 462 | 20240722 | 112000 | 6961354650 | 44050 | 44050 | 44100 | 44050 | 529 |
| 463 | 20240722 | 111900 | 6938041000 | 44050 | 44050 | 44100 | 44000 | 537 |
| 464 | 20240722 | 111800 | 6914388000 | 44050 | 44050 | 44100 | 44050 | 391 |
| 465 | 20240722 | 111700 | 6897158700 | 44100 | 44000 | 44100 | 43950 | 401 |
| 466 | 20240722 | 111600 | 6879506900 | 43950 | 43950 | 44000 | 43950 | 204 |
| 467 | 20240722 | 111500 | 6870538800 | 44000 | 44050 | 44050 | 43950 | 407 |
| 468 | 20240722 | 111400 | 6852623850 | 44100 | 44050 | 44100 | 44050 | 513 |
| 469 | 20240722 | 111300 | 6830023100 | 44050 | 44000 | 44100 | 43950 | 930 |
| 470 | 20240722 | 111200 | 6789098050 | 44000 | 43950 | 44000 | 43950 | 365 |
| 471 | 20240722 | 111100 | 6773053750 | 44000 | 43950 | 44000 | 43900 | 1828 |
| 472 | 20240722 | 111000 | 6692761800 | 43900 | 43950 | 43950 | 43900 | 306 |
| 473 | 20240722 | 110900 | 6679318500 | 43900 | 43950 | 43950 | 43900 | 342 |
| 474 | 20240722 | 110800 | 6664296150 | 43950 | 43950 | 44000 | 43900 | 450 |
| 475 | 20240722 | 110700 | 6644521300 | 43950 | 44000 | 44050 | 43950 | 230 |
| 476 | 20240722 | 110600 | 6634408550 | 43950 | 44000 | 44050 | 43900 | 396 |
| 477 | 20240722 | 110500 | 6617004250 | 44000 | 43900 | 44050 | 43900 | 2096 |
| 478 | 20240722 | 110400 | 6524818400 | 43950 | 43950 | 43950 | 43900 | 349 |
| 479 | 20240722 | 110300 | 6509488250 | 43900 | 43950 | 43950 | 43900 | 377 |
| 480 | 20240722 | 110200 | 6492927500 | 43950 | 43900 | 44000 | 43900 | 753 |
| 481 | 20240722 | 110100 | 6459831150 | 43900 | 43950 | 43950 | 43900 | 223 |
| 482 | 20240722 | 110000 | 6450038850 | 43900 | 43900 | 43950 | 43900 | 2163 |
| 483 | 20240722 | 105900 | 6355050000 | 43950 | 43950 | 44000 | 43900 | 3638 |
| 484 | 20240722 | 105800 | 6195188800 | 43950 | 44000 | 44000 | 43950 | 840 |
| 485 | 20240722 | 105700 | 6158265850 | 44000 | 43950 | 44000 | 43950 | 1564 |
| 486 | 20240722 | 105600 | 6089525300 | 43950 | 44050 | 44050 | 43950 | 2147 |
| 487 | 20240722 | 105500 | 5995061600 | 44050 | 44050 | 44100 | 44000 | 2152 |
| 488 | 20240722 | 105400 | 5900291150 | 44050 | 44050 | 44100 | 44050 | 1023 |
| 489 | 20240722 | 105300 | 5855225600 | 44050 | 44150 | 44150 | 44050 | 257 |
| 490 | 20240722 | 105200 | 5843895300 | 44100 | 44100 | 44150 | 44100 | 466 |
| 491 | 20240722 | 105100 | 5823341250 | 44150 | 44150 | 44150 | 44100 | 488 |
| 492 | 20240722 | 105000 | 5801813550 | 44150 | 44150 | 44150 | 44050 | 2684 |
| 493 | 20240722 | 104900 | 5683447850 | 44150 | 44150 | 44200 | 44100 | 2546 |
| 494 | 20240722 | 104800 | 5571062600 | 44200 | 44150 | 44200 | 44150 | 463 |
| 495 | 20240722 | 104700 | 5550618700 | 44200 | 44150 | 44200 | 44150 | 290 |
| 496 | 20240722 | 104600 | 5537812500 | 44200 | 44250 | 44250 | 44200 | 782 |
| 497 | 20240722 | 104500 | 5503245500 | 44200 | 44200 | 44250 | 44100 | 923 |
| 498 | 20240722 | 104400 | 5462463000 | 44200 | 44150 | 44200 | 44150 | 325 |
| 499 | 20240722 | 104300 | 5448109000 | 44150 | 44150 | 44200 | 44150 | 485 |
| 500 | 20240722 | 104200 | 5426693650 | 44200 | 44150 | 44250 | 44150 | 1396 |
| 501 | 20240722 | 104100 | 5364978800 | 44150 | 44150 | 44300 | 44150 | 568 |
| 502 | 20240722 | 104000 | 5339881000 | 44200 | 44100 | 44250 | 44050 | 2874 |
| 503 | 20240722 | 103900 | 5212991800 | 44100 | 44100 | 44150 | 44100 | 622 |
| 504 | 20240722 | 103800 | 5185558800 | 44100 | 44150 | 44150 | 44100 | 373 |
| 505 | 20240722 | 103700 | 5169105750 | 44100 | 44150 | 44150 | 44100 | 741 |
| 506 | 20240722 | 103600 | 5136411150 | 44150 | 44100 | 44150 | 44100 | 1006 |
| 507 | 20240722 | 103500 | 5092043300 | 44100 | 44200 | 44200 | 44100 | 1079 |
| 508 | 20240722 | 103400 | 5044416200 | 44200 | 44200 | 44200 | 44100 | 706 |
| 509 | 20240722 | 103300 | 5013254100 | 44200 | 44150 | 44250 | 44100 | 2163 |
| 510 | 20240722 | 103200 | 4917711350 | 44150 | 44250 | 44250 | 44150 | 2435 |
| 511 | 20240722 | 103100 | 4810062000 | 44250 | 44250 | 44300 | 44200 | 332 |
| 512 | 20240722 | 103000 | 4795375700 | 44250 | 44250 | 44300 | 44200 | 1452 |
| 513 | 20240722 | 102900 | 4731136050 | 44250 | 44400 | 44400 | 44250 | 1376 |
| 514 | 20240722 | 102800 | 4670157500 | 44400 | 44400 | 44400 | 44350 | 1376 |
| 515 | 20240722 | 102700 | 4609074550 | 44400 | 44350 | 44450 | 44350 | 673 |
| 516 | 20240722 | 102600 | 4579217500 | 44350 | 44400 | 44450 | 44350 | 422 |
| 517 | 20240722 | 102500 | 4560476100 | 44400 | 44400 | 44450 | 44350 | 392 |
| 518 | 20240722 | 102400 | 4543071950 | 44350 | 44400 | 44450 | 44350 | 568 |
| 519 | 20240722 | 102300 | 4517858300 | 44400 | 44350 | 44400 | 44300 | 1148 |
| 520 | 20240722 | 102200 | 4466912950 | 44400 | 44400 | 44400 | 44250 | 284 |
| 521 | 20240722 | 102100 | 4454322400 | 44350 | 44250 | 44400 | 44200 | 694 |
| 522 | 20240722 | 102000 | 4423578850 | 44250 | 44300 | 44400 | 44250 | 448 |
| 523 | 20240722 | 101900 | 4403724100 | 44300 | 44350 | 44350 | 44250 | 357 |
| 524 | 20240722 | 101800 | 4387904300 | 44300 | 44300 | 44400 | 44200 | 1708 |
| 525 | 20240722 | 101700 | 4312291750 | 44250 | 44250 | 44350 | 44200 | 1341 |
| 526 | 20240722 | 101600 | 4252909450 | 44200 | 44350 | 44400 | 44200 | 1702 |
| 527 | 20240722 | 101500 | 4177566450 | 44350 | 44350 | 44400 | 44300 | 585 |
| 528 | 20240722 | 101400 | 4151634650 | 44350 | 44350 | 44350 | 44300 | 461 |
| 529 | 20240722 | 101300 | 4131198950 | 44350 | 44400 | 44450 | 44300 | 175 |
| 530 | 20240722 | 101200 | 4123435150 | 44400 | 44450 | 44450 | 44350 | 962 |
| 531 | 20240722 | 101100 | 4080703300 | 44500 | 44500 | 44500 | 44400 | 917 |
| 532 | 20240722 | 101000 | 4039940900 | 44500 | 44350 | 44500 | 44350 | 3210 |
| 533 | 20240722 | 100900 | 3897368750 | 44400 | 44350 | 44400 | 44300 | 1673 |
| 534 | 20240722 | 100800 | 3823136700 | 44400 | 44400 | 44450 | 44300 | 772 |
| 535 | 20240722 | 100700 | 3788869450 | 44400 | 44350 | 44450 | 44300 | 1529 |
| 536 | 20240722 | 100600 | 3721044250 | 44400 | 44350 | 44400 | 44350 | 588 |
| 537 | 20240722 | 100500 | 3694950450 | 44400 | 44250 | 44400 | 44250 | 2446 |
| 538 | 20240722 | 100400 | 3586530400 | 44300 | 44250 | 44300 | 44250 | 599 |
| 539 | 20240722 | 100300 | 3560015000 | 44300 | 44300 | 44350 | 44250 | 2651 |
| 540 | 20240722 | 100200 | 3442580450 | 44300 | 44350 | 44350 | 44250 | 4616 |
| 541 | 20240722 | 100100 | 3238111000 | 44300 | 44300 | 44350 | 44200 | 712 |
| 542 | 20240722 | 100000 | 3206607750 | 44250 | 44300 | 44350 | 44250 | 685 |
| 543 | 20240722 | 095900 | 3176266950 | 44350 | 44250 | 44350 | 44200 | 360 |
| 544 | 20240722 | 095800 | 3160325200 | 44350 | 44300 | 44350 | 44200 | 615 |
| 545 | 20240722 | 095700 | 3133086100 | 44300 | 44300 | 44400 | 44200 | 1365 |
| 546 | 20240722 | 095600 | 3072672900 | 44300 | 44300 | 44300 | 44250 | 828 |
| 547 | 20240722 | 095500 | 3036015150 | 44300 | 44350 | 44400 | 44200 | 817 |
| 548 | 20240722 | 095400 | 2999817450 | 44350 | 44200 | 44400 | 44200 | 1909 |
| 549 | 20240722 | 095300 | 2915342600 | 44200 | 44300 | 44350 | 44200 | 1374 |
| 550 | 20240722 | 095200 | 2854470700 | 44300 | 44400 | 44450 | 44300 | 809 |
| 551 | 20240722 | 095100 | 2818564100 | 44450 | 44350 | 44450 | 44350 | 855 |
| 552 | 20240722 | 095000 | 2780603450 | 44400 | 44300 | 44400 | 44250 | 1145 |
| 553 | 20240722 | 094900 | 2729828050 | 44300 | 44300 | 44350 | 44250 | 1339 |
| 554 | 20240722 | 094800 | 2670530300 | 44300 | 44250 | 44350 | 44250 | 387 |
| 555 | 20240722 | 094700 | 2653386650 | 44350 | 44300 | 44350 | 44250 | 720 |
| 556 | 20240722 | 094600 | 2621468200 | 44300 | 44200 | 44350 | 44100 | 2552 |
| 557 | 20240722 | 094500 | 2508677350 | 44150 | 44150 | 44250 | 44150 | 403 |
| 558 | 20240722 | 094400 | 2490882200 | 44150 | 44250 | 44250 | 44100 | 3482 |
| 559 | 20240722 | 094300 | 2337002000 | 44250 | 44200 | 44350 | 44200 | 1144 |
| 560 | 20240722 | 094200 | 2286393800 | 44250 | 44300 | 44300 | 44200 | 3748 |
| 561 | 20240722 | 094100 | 2120649950 | 44300 | 44350 | 44350 | 44300 | 1834 |
| 562 | 20240722 | 094000 | 2039327200 | 44350 | 44350 | 44400 | 44350 | 1370 |
| 563 | 20240722 | 093900 | 1978556450 | 44400 | 44400 | 44400 | 44350 | 443 |
| 564 | 20240722 | 093800 | 1958896800 | 44400 | 44400 | 44450 | 44350 | 728 |
| 565 | 20240722 | 093700 | 1926577950 | 44400 | 44350 | 44450 | 44350 | 1369 |
| 566 | 20240722 | 093600 | 1865823850 | 44400 | 44400 | 44450 | 44350 | 1820 |
| 567 | 20240722 | 093500 | 1785049200 | 44400 | 44400 | 44450 | 44350 | 1260 |
| 568 | 20240722 | 093400 | 1729092150 | 44400 | 44450 | 44550 | 44400 | 765 |
| 569 | 20240722 | 093300 | 1695095400 | 44450 | 44550 | 44550 | 44400 | 1648 |
| 570 | 20240722 | 093200 | 1621867100 | 44500 | 44500 | 44550 | 44450 | 728 |
| 571 | 20240722 | 093100 | 1589476350 | 44500 | 44500 | 44550 | 44500 | 989 |
| 572 | 20240722 | 093000 | 1545436000 | 44500 | 44600 | 44600 | 44450 | 2320 |
| 573 | 20240722 | 092900 | 1442208950 | 44600 | 44550 | 44600 | 44550 | 581 |
| 574 | 20240722 | 092800 | 1416306600 | 44550 | 44600 | 44600 | 44550 | 795 |
| 575 | 20240722 | 092700 | 1380881500 | 44600 | 44650 | 44650 | 44550 | 453 |
| 576 | 20240722 | 092600 | 1360673500 | 44650 | 44600 | 44700 | 44550 | 1154 |
| 577 | 20240722 | 092500 | 1309185050 | 44600 | 44650 | 44650 | 44550 | 376 |
| 578 | 20240722 | 092400 | 1292415250 | 44650 | 44600 | 44650 | 44550 | 965 |
| 579 | 20240722 | 092300 | 1249377550 | 44650 | 44650 | 44700 | 44600 | 60 |
| 580 | 20240722 | 092200 | 1246699050 | 44650 | 44650 | 44700 | 44600 | 390 |
| 581 | 20240722 | 092100 | 1229297450 | 44600 | 44800 | 44850 | 44600 | 2872 |
| 582 | 20240722 | 092000 | 1100924350 | 44800 | 44800 | 44850 | 44800 | 174 |
| 583 | 20240722 | 091900 | 1093124500 | 44800 | 44900 | 44900 | 44750 | 275 |
| 584 | 20240722 | 091800 | 1080797500 | 44850 | 44800 | 44850 | 44750 | 1144 |
| 585 | 20240722 | 091700 | 1029513850 | 44750 | 44700 | 44800 | 44700 | 258 |
| 586 | 20240722 | 091600 | 1017968400 | 44700 | 44750 | 44800 | 44650 | 983 |
| 587 | 20240722 | 091500 | 974000950 | 44700 | 44750 | 44800 | 44600 | 961 |
| 588 | 20240722 | 091400 | 931019250 | 44650 | 44650 | 44700 | 44600 | 947 |
| 589 | 20240722 | 091300 | 888708200 | 44650 | 44650 | 44650 | 44550 | 767 |
| 590 | 20240722 | 091200 | 854493550 | 44600 | 44700 | 44800 | 44500 | 2283 |
| 591 | 20240722 | 091100 | 752659700 | 44750 | 44800 | 44800 | 44700 | 1375 |
| 592 | 20240722 | 091000 | 691126800 | 44800 | 44900 | 44950 | 44750 | 1334 |
| 593 | 20240722 | 090900 | 631269300 | 44900 | 44800 | 44950 | 44800 | 276 |
| 594 | 20240722 | 090800 | 618883900 | 44800 | 45000 | 45000 | 44700 | 3896 |
| 595 | 20240722 | 090700 | 444182500 | 45000 | 45050 | 45100 | 44950 | 2287 |
| 596 | 20240722 | 090600 | 341261300 | 45050 | 45000 | 45100 | 45000 | 1638 |
| 597 | 20240722 | 090500 | 267485800 | 45000 | 45050 | 45050 | 44950 | 792 |
| 598 | 20240722 | 090400 | 231846700 | 45050 | 44850 | 45050 | 44800 | 1859 |
| 599 | 20240722 | 090300 | 148339900 | 44800 | 44850 | 44850 | 44800 | 194 |
| 600 | 20240722 | 090200 | 139644700 | 44800 | 44900 | 44900 | 44800 | 892 |
| 601 | 20240722 | 090100 | 99597700 | 44900 | 45000 | 45000 | 44800 | 312 |
| 602 | 20240722 | 090000 | 85587850 | 45000 | 44800 | 45000 | 44800 | 1908 |