33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 190300 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 20015 |
| 3 | 20240722 | 190200 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 4 | 20240722 | 190100 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 5 | 20240722 | 190000 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 6 | 20240722 | 185900 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 7 | 20240722 | 185800 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 8 | 20240722 | 185700 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 9 | 20240722 | 185600 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 10 | 20240722 | 185500 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 11 | 20240722 | 185400 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 12 | 20240722 | 185300 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 13 | 20240722 | 185200 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 14 | 20240722 | 185100 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 15 | 20240722 | 185000 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 16 | 20240722 | 184900 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 17 | 20240722 | 184800 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 18 | 20240722 | 184700 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 19 | 20240722 | 184600 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 20 | 20240722 | 184500 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 21 | 20240722 | 184400 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 22 | 20240722 | 184300 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 23 | 20240722 | 184200 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 24 | 20240722 | 184100 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 25 | 20240722 | 184000 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 26 | 20240722 | 183900 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 27 | 20240722 | 183800 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 28 | 20240722 | 183700 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 29 | 20240722 | 183600 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 30 | 20240722 | 183500 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 31 | 20240722 | 183400 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 32 | 20240722 | 183300 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 20015 |
| 33 | 20240722 | 183200 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 34 | 20240722 | 183100 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 35 | 20240722 | 183000 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 36 | 20240722 | 182900 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 37 | 20240722 | 182800 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 38 | 20240722 | 182700 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 39 | 20240722 | 182600 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 40 | 20240722 | 182500 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 41 | 20240722 | 182400 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 42 | 20240722 | 182300 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 43 | 20240722 | 182200 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 44 | 20240722 | 182100 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 45 | 20240722 | 182000 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 46 | 20240722 | 181900 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 47 | 20240722 | 181800 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 48 | 20240722 | 181700 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 49 | 20240722 | 181600 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 50 | 20240722 | 181500 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 51 | 20240722 | 181400 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 52 | 20240722 | 181300 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 53 | 20240722 | 181200 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 54 | 20240722 | 181100 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 55 | 20240722 | 181000 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 56 | 20240722 | 180900 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 57 | 20240722 | 180800 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 58 | 20240722 | 180700 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 59 | 20240722 | 180600 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 60 | 20240722 | 180500 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 61 | 20240722 | 180400 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 62 | 20240722 | 180300 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 20015 |
| 63 | 20240722 | 180200 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 64 | 20240722 | 180100 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 65 | 20240722 | 180000 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 66 | 20240722 | 175900 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 67 | 20240722 | 175800 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 68 | 20240722 | 175700 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 69 | 20240722 | 175600 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 70 | 20240722 | 175500 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 71 | 20240722 | 175400 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 72 | 20240722 | 175300 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 73 | 20240722 | 175200 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 74 | 20240722 | 175100 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 75 | 20240722 | 175000 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 76 | 20240722 | 174900 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 77 | 20240722 | 174800 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 78 | 20240722 | 174700 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 79 | 20240722 | 174600 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 80 | 20240722 | 174500 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 81 | 20240722 | 174400 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 82 | 20240722 | 174300 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 83 | 20240722 | 174200 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 84 | 20240722 | 174100 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 85 | 20240722 | 174000 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 86 | 20240722 | 173900 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 87 | 20240722 | 173800 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 88 | 20240722 | 173700 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 89 | 20240722 | 173600 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 90 | 20240722 | 173500 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 91 | 20240722 | 173400 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 92 | 20240722 | 173300 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 20015 |
| 93 | 20240722 | 173200 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 94 | 20240722 | 173100 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 95 | 20240722 | 173000 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 96 | 20240722 | 172900 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 97 | 20240722 | 172800 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 98 | 20240722 | 172700 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 99 | 20240722 | 172600 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 100 | 20240722 | 172500 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 101 | 20240722 | 172400 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 102 | 20240722 | 172300 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 103 | 20240722 | 172200 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 104 | 20240722 | 172100 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 105 | 20240722 | 172000 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 106 | 20240722 | 171900 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 107 | 20240722 | 171800 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 108 | 20240722 | 171700 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 109 | 20240722 | 171600 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 110 | 20240722 | 171500 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 111 | 20240722 | 171400 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 112 | 20240722 | 171300 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 113 | 20240722 | 171200 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 114 | 20240722 | 171100 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 115 | 20240722 | 171000 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 116 | 20240722 | 170900 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 117 | 20240722 | 170800 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 118 | 20240722 | 170700 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 119 | 20240722 | 170600 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 120 | 20240722 | 170500 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 121 | 20240722 | 170400 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 122 | 20240722 | 170300 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 20015 |
| 123 | 20240722 | 170200 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 124 | 20240722 | 170100 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 125 | 20240722 | 170000 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 126 | 20240722 | 165900 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 127 | 20240722 | 165800 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 128 | 20240722 | 165700 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 129 | 20240722 | 165600 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 130 | 20240722 | 165500 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 131 | 20240722 | 165400 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 132 | 20240722 | 165300 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 133 | 20240722 | 165200 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 134 | 20240722 | 165100 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 135 | 20240722 | 165000 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 136 | 20240722 | 164900 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 137 | 20240722 | 164800 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 138 | 20240722 | 164700 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 139 | 20240722 | 164600 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 140 | 20240722 | 164500 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 141 | 20240722 | 164400 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 142 | 20240722 | 164300 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 143 | 20240722 | 164200 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 144 | 20240722 | 164100 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 145 | 20240722 | 164000 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 146 | 20240722 | 163900 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 147 | 20240722 | 163800 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 148 | 20240722 | 163700 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 149 | 20240722 | 163600 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 150 | 20240722 | 163500 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 151 | 20240722 | 163400 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 152 | 20240722 | 163300 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 20015 |
| 153 | 20240722 | 163200 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 154 | 20240722 | 163100 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 155 | 20240722 | 163000 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 156 | 20240722 | 162900 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 157 | 20240722 | 162800 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 158 | 20240722 | 162700 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 159 | 20240722 | 162600 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 160 | 20240722 | 162500 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 161 | 20240722 | 162400 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 162 | 20240722 | 162300 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 163 | 20240722 | 162200 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 164 | 20240722 | 162100 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 165 | 20240722 | 162000 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 166 | 20240722 | 161900 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 167 | 20240722 | 161800 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 168 | 20240722 | 161700 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 169 | 20240722 | 161600 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 170 | 20240722 | 161500 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 171 | 20240722 | 161400 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 172 | 20240722 | 161300 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 173 | 20240722 | 161200 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 174 | 20240722 | 161100 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 175 | 20240722 | 161000 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 176 | 20240722 | 160900 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 177 | 20240722 | 160800 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 178 | 20240722 | 160700 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 179 | 20240722 | 160600 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 180 | 20240722 | 160500 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 181 | 20240722 | 160400 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 182 | 20240722 | 160300 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 20015 |
| 183 | 20240722 | 160200 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 184 | 20240722 | 160100 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 185 | 20240722 | 160000 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 186 | 20240722 | 155900 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 187 | 20240722 | 155800 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 188 | 20240722 | 155700 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 189 | 20240722 | 155600 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 190 | 20240722 | 155500 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 191 | 20240722 | 155400 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 192 | 20240722 | 155300 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 193 | 20240722 | 155200 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 194 | 20240722 | 155100 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 195 | 20240722 | 155000 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 196 | 20240722 | 154900 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 197 | 20240722 | 154800 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 198 | 20240722 | 154700 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 199 | 20240722 | 154600 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 200 | 20240722 | 154500 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 201 | 20240722 | 154400 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 202 | 20240722 | 154300 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 203 | 20240722 | 154200 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 204 | 20240722 | 154100 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 205 | 20240722 | 154000 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 206 | 20240722 | 153900 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 207 | 20240722 | 153800 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 208 | 20240722 | 153700 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 209 | 20240722 | 153600 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 210 | 20240722 | 153500 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 211 | 20240722 | 153400 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 212 | 20240722 | 153300 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 20015 |
| 213 | 20240722 | 153200 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 214 | 20240722 | 153100 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 0 |
| 215 | 20240722 | 153000 | 55365271850 | 37900 | 37900 | 37900 | 37900 | 20015 |
| 216 | 20240722 | 152900 | 54606703350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 217 | 20240722 | 152800 | 54606703350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 218 | 20240722 | 152700 | 54606703350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 219 | 20240722 | 152600 | 54606703350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 220 | 20240722 | 152500 | 54606703350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 221 | 20240722 | 152400 | 54606703350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 222 | 20240722 | 152300 | 54606703350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 223 | 20240722 | 152200 | 54606703350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 224 | 20240722 | 152100 | 54606703350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 225 | 20240722 | 152000 | 54606703350 | 37900 | 37900 | 37900 | 37900 | 0 |
| 226 | 20240722 | 151900 | 54606703350 | 37900 | 37900 | 37900 | 37850 | 7329 |
| 227 | 20240722 | 151800 | 54329072650 | 37900 | 37800 | 37900 | 37800 | 3371 |
| 228 | 20240722 | 151700 | 54201474950 | 37850 | 37850 | 37850 | 37800 | 2998 |
| 229 | 20240722 | 151600 | 54088063650 | 37850 | 37850 | 37850 | 37800 | 2324 |
| 230 | 20240722 | 151500 | 54000133350 | 37850 | 37800 | 37850 | 37750 | 3893 |
| 231 | 20240722 | 151400 | 53853003450 | 37800 | 37850 | 37850 | 37750 | 2368 |
| 232 | 20240722 | 151300 | 53763512750 | 37850 | 37700 | 37850 | 37700 | 1975 |
| 233 | 20240722 | 151200 | 53688894150 | 37750 | 37750 | 37750 | 37700 | 1816 |
| 234 | 20240722 | 151100 | 53620395050 | 37750 | 37800 | 37800 | 37700 | 2538 |
| 235 | 20240722 | 151000 | 53524571950 | 37800 | 37800 | 37850 | 37750 | 2764 |
| 236 | 20240722 | 150900 | 53420085000 | 37750 | 37750 | 37800 | 37750 | 980 |
| 237 | 20240722 | 150800 | 53383062950 | 37800 | 37850 | 37850 | 37750 | 771 |
| 238 | 20240722 | 150700 | 53353937000 | 37800 | 37800 | 37850 | 37700 | 1396 |
| 239 | 20240722 | 150600 | 53301208150 | 37850 | 37750 | 37850 | 37750 | 6968 |
| 240 | 20240722 | 150500 | 53038076900 | 37800 | 37900 | 37900 | 37800 | 4351 |
| 241 | 20240722 | 150400 | 52873431400 | 37900 | 37850 | 37900 | 37800 | 2071 |
| 242 | 20240722 | 150300 | 52795030450 | 37850 | 37750 | 37850 | 37750 | 2327 |
| 243 | 20240722 | 150200 | 52707050000 | 37800 | 37750 | 37800 | 37700 | 1539 |
| 244 | 20240722 | 150100 | 52648938450 | 37750 | 37750 | 37800 | 37700 | 3903 |
| 245 | 20240722 | 150000 | 52501567900 | 37750 | 37800 | 37800 | 37750 | 1789 |
| 246 | 20240722 | 145900 | 52434002450 | 37750 | 37750 | 37800 | 37750 | 1156 |
| 247 | 20240722 | 145800 | 52390354750 | 37750 | 37850 | 37850 | 37750 | 4661 |
| 248 | 20240722 | 145700 | 52214214200 | 37850 | 37800 | 37850 | 37800 | 1071 |
| 249 | 20240722 | 145600 | 52173687700 | 37800 | 37750 | 37850 | 37750 | 1116 |
| 250 | 20240722 | 145500 | 52131492450 | 37750 | 37900 | 37900 | 37750 | 8901 |
| 251 | 20240722 | 145400 | 51794729900 | 37950 | 37950 | 38000 | 37900 | 1306 |
| 252 | 20240722 | 145300 | 51745185600 | 37950 | 38000 | 38000 | 37900 | 1552 |
| 253 | 20240722 | 145200 | 51686268300 | 38000 | 37950 | 38000 | 37900 | 681 |
| 254 | 20240722 | 145100 | 51660426300 | 37950 | 37900 | 37950 | 37850 | 2711 |
| 255 | 20240722 | 145000 | 51557712950 | 37900 | 38000 | 38000 | 37900 | 2634 |
| 256 | 20240722 | 144900 | 51457763450 | 38000 | 37900 | 38050 | 37900 | 1789 |
| 257 | 20240722 | 144800 | 51389788000 | 37950 | 38050 | 38050 | 37850 | 7917 |
| 258 | 20240722 | 144700 | 51089475200 | 38050 | 38000 | 38050 | 37950 | 1326 |
| 259 | 20240722 | 144600 | 51039064500 | 38000 | 38000 | 38050 | 37950 | 3532 |
| 260 | 20240722 | 144500 | 50904965700 | 38050 | 37950 | 38050 | 37950 | 2687 |
| 261 | 20240722 | 144400 | 50802864150 | 38000 | 38050 | 38050 | 37950 | 3805 |
| 262 | 20240722 | 144300 | 50658358250 | 38050 | 38150 | 38200 | 38000 | 8087 |
| 263 | 20240722 | 144200 | 50350365300 | 38150 | 38200 | 38250 | 38150 | 12875 |
| 264 | 20240722 | 144100 | 49858744450 | 38200 | 38100 | 38200 | 38050 | 6559 |
| 265 | 20240722 | 144000 | 49608654900 | 38100 | 38000 | 38100 | 37950 | 11613 |
| 266 | 20240722 | 143900 | 49166984150 | 38000 | 37950 | 38000 | 37900 | 10801 |
| 267 | 20240722 | 143800 | 48757071200 | 37950 | 37900 | 37950 | 37900 | 4462 |
| 268 | 20240722 | 143700 | 48587911600 | 37950 | 37750 | 37950 | 37750 | 13316 |
| 269 | 20240722 | 143600 | 48083745850 | 37800 | 37750 | 37800 | 37700 | 2436 |
| 270 | 20240722 | 143500 | 47991759050 | 37700 | 37650 | 37750 | 37650 | 1847 |
| 271 | 20240722 | 143400 | 47922159450 | 37700 | 37700 | 37700 | 37650 | 616 |
| 272 | 20240722 | 143300 | 47898949700 | 37700 | 37700 | 37700 | 37600 | 2976 |
| 273 | 20240722 | 143200 | 47786895350 | 37700 | 37650 | 37700 | 37650 | 3571 |
| 274 | 20240722 | 143100 | 47652419750 | 37700 | 37700 | 37700 | 37650 | 1824 |
| 275 | 20240722 | 143000 | 47583661100 | 37650 | 37650 | 37700 | 37650 | 1605 |
| 276 | 20240722 | 142900 | 47523170600 | 37700 | 37700 | 37700 | 37650 | 632 |
| 277 | 20240722 | 142800 | 47499349850 | 37700 | 37700 | 37700 | 37650 | 773 |
| 278 | 20240722 | 142700 | 47470223350 | 37700 | 37650 | 37700 | 37600 | 1076 |
| 279 | 20240722 | 142600 | 47429696600 | 37650 | 37650 | 37700 | 37600 | 1668 |
| 280 | 20240722 | 142500 | 47366881500 | 37600 | 37650 | 37650 | 37600 | 1804 |
| 281 | 20240722 | 142400 | 47299024900 | 37650 | 37700 | 37750 | 37600 | 4627 |
| 282 | 20240722 | 142300 | 47124788300 | 37700 | 37700 | 37750 | 37650 | 1427 |
| 283 | 20240722 | 142200 | 47070984750 | 37700 | 37700 | 37700 | 37650 | 2194 |
| 284 | 20240722 | 142100 | 46988308000 | 37700 | 37700 | 37700 | 37650 | 1200 |
| 285 | 20240722 | 142000 | 46943080850 | 37700 | 37700 | 37700 | 37650 | 421 |
| 286 | 20240722 | 141900 | 46927217650 | 37700 | 37700 | 37750 | 37650 | 978 |
| 287 | 20240722 | 141800 | 46890353650 | 37650 | 37650 | 37700 | 37600 | 1087 |
| 288 | 20240722 | 141700 | 46849421750 | 37650 | 37700 | 37700 | 37650 | 1953 |
| 289 | 20240722 | 141600 | 46775881600 | 37750 | 37700 | 37750 | 37650 | 487 |
| 290 | 20240722 | 141500 | 46757522600 | 37700 | 37750 | 37750 | 37650 | 3657 |
| 291 | 20240722 | 141400 | 46619783850 | 37750 | 37700 | 37750 | 37650 | 2526 |
| 292 | 20240722 | 141300 | 46524547850 | 37700 | 37750 | 37750 | 37700 | 555 |
| 293 | 20240722 | 141200 | 46503610350 | 37750 | 37800 | 37800 | 37700 | 1042 |
| 294 | 20240722 | 141100 | 46464271850 | 37750 | 37800 | 37800 | 37750 | 482 |
| 295 | 20240722 | 141000 | 46446067550 | 37800 | 37800 | 37800 | 37700 | 1316 |
| 296 | 20240722 | 140900 | 46396378150 | 37800 | 37800 | 37800 | 37750 | 746 |
| 297 | 20240722 | 140800 | 46368201850 | 37800 | 37800 | 37800 | 37750 | 514 |
| 298 | 20240722 | 140700 | 46348787250 | 37800 | 37800 | 37800 | 37750 | 623 |
| 299 | 20240722 | 140600 | 46325254200 | 37800 | 37750 | 37800 | 37750 | 521 |
| 300 | 20240722 | 140500 | 46305578000 | 37800 | 37800 | 37800 | 37750 | 500 |
| 301 | 20240722 | 140400 | 46286690700 | 37800 | 37800 | 37800 | 37750 | 356 |
| 302 | 20240722 | 140300 | 46273239900 | 37800 | 37750 | 37800 | 37700 | 622 |
| 303 | 20240722 | 140200 | 46249753550 | 37750 | 37800 | 37800 | 37750 | 455 |
| 304 | 20240722 | 140100 | 46232568600 | 37800 | 37750 | 37800 | 37700 | 1257 |
| 305 | 20240722 | 140000 | 46185121550 | 37750 | 37800 | 37800 | 37700 | 2813 |
| 306 | 20240722 | 135900 | 46078907300 | 37800 | 37750 | 37800 | 37750 | 511 |
| 307 | 20240722 | 135800 | 46059601100 | 37800 | 37850 | 37850 | 37750 | 1114 |
| 308 | 20240722 | 135700 | 46017471100 | 37850 | 37800 | 37850 | 37800 | 1099 |
| 309 | 20240722 | 135600 | 45975896200 | 37800 | 37800 | 37850 | 37750 | 1779 |
| 310 | 20240722 | 135500 | 45908614700 | 37800 | 37800 | 37800 | 37750 | 517 |
| 311 | 20240722 | 135400 | 45889083900 | 37800 | 37800 | 37850 | 37700 | 911 |
| 312 | 20240722 | 135300 | 45854676350 | 37800 | 37750 | 37800 | 37700 | 762 |
| 313 | 20240722 | 135200 | 45825925450 | 37750 | 37800 | 37800 | 37700 | 816 |
| 314 | 20240722 | 135100 | 45795124850 | 37800 | 37850 | 37850 | 37800 | 1450 |
| 315 | 20240722 | 135000 | 45740292250 | 37850 | 37850 | 37850 | 37750 | 693 |
| 316 | 20240722 | 134900 | 45714092150 | 37850 | 37800 | 37850 | 37750 | 672 |
| 317 | 20240722 | 134800 | 45688690100 | 37800 | 37750 | 37800 | 37700 | 279 |
| 318 | 20240722 | 134700 | 45678152900 | 37750 | 37750 | 37800 | 37700 | 1061 |
| 319 | 20240722 | 134600 | 45638110850 | 37750 | 37700 | 37750 | 37650 | 1554 |
| 320 | 20240722 | 134500 | 45579520650 | 37700 | 37750 | 37800 | 37700 | 2877 |
| 321 | 20240722 | 134400 | 45470961950 | 37800 | 37700 | 37800 | 37700 | 238 |
| 322 | 20240722 | 134300 | 45461984200 | 37750 | 37750 | 37850 | 37700 | 3192 |
| 323 | 20240722 | 134200 | 45341519200 | 37800 | 37800 | 37900 | 37750 | 1615 |
| 324 | 20240722 | 134100 | 45280449550 | 37850 | 37900 | 37900 | 37850 | 1507 |
| 325 | 20240722 | 134000 | 45223390100 | 37900 | 37900 | 37900 | 37850 | 1731 |
| 326 | 20240722 | 133900 | 45157793000 | 37900 | 37900 | 37900 | 37800 | 2500 |
| 327 | 20240722 | 133800 | 45063179000 | 37900 | 37850 | 37900 | 37800 | 2586 |
| 328 | 20240722 | 133700 | 44965284050 | 37800 | 37800 | 37850 | 37750 | 921 |
| 329 | 20240722 | 133600 | 44930472350 | 37800 | 37800 | 37850 | 37750 | 1504 |
| 330 | 20240722 | 133500 | 44873602250 | 37800 | 37850 | 37850 | 37700 | 2332 |
| 331 | 20240722 | 133400 | 44785421400 | 37850 | 37750 | 37950 | 37700 | 20499 |
| 332 | 20240722 | 133300 | 44008731150 | 37750 | 37750 | 37750 | 37650 | 776 |
| 333 | 20240722 | 133200 | 43979486950 | 37750 | 37750 | 37750 | 37700 | 747 |
| 334 | 20240722 | 133100 | 43951302150 | 37750 | 37700 | 37750 | 37650 | 1682 |
| 335 | 20240722 | 133000 | 43887947850 | 37700 | 37700 | 37700 | 37650 | 380 |
| 336 | 20240722 | 132900 | 43873625650 | 37700 | 37600 | 37750 | 37550 | 596 |
| 337 | 20240722 | 132800 | 43851161250 | 37600 | 37600 | 37700 | 37500 | 3994 |
| 338 | 20240722 | 132700 | 43701195900 | 37600 | 37500 | 37600 | 37500 | 696 |
| 339 | 20240722 | 132600 | 43675054450 | 37550 | 37650 | 37650 | 37550 | 1547 |
| 340 | 20240722 | 132500 | 43616912200 | 37650 | 37550 | 37700 | 37550 | 2583 |
| 341 | 20240722 | 132400 | 43519772350 | 37550 | 37500 | 37600 | 37500 | 1069 |
| 342 | 20240722 | 132300 | 43479626450 | 37550 | 37700 | 37700 | 37550 | 1767 |
| 343 | 20240722 | 132200 | 43413227750 | 37700 | 37650 | 37700 | 37650 | 301 |
| 344 | 20240722 | 132100 | 43401887550 | 37650 | 37700 | 37700 | 37550 | 2380 |
| 345 | 20240722 | 132000 | 43312376650 | 37700 | 37600 | 37700 | 37600 | 695 |
| 346 | 20240722 | 131900 | 43286195800 | 37600 | 37800 | 37800 | 37600 | 2205 |
| 347 | 20240722 | 131800 | 43203114100 | 37800 | 37750 | 37800 | 37700 | 914 |
| 348 | 20240722 | 131700 | 43168626450 | 37750 | 37750 | 37750 | 37700 | 513 |
| 349 | 20240722 | 131600 | 43149269400 | 37750 | 37700 | 37750 | 37700 | 998 |
| 350 | 20240722 | 131500 | 43111605500 | 37650 | 37650 | 37750 | 37650 | 1457 |
| 351 | 20240722 | 131400 | 43056656250 | 37700 | 37700 | 37750 | 37650 | 447 |
| 352 | 20240722 | 131300 | 43039806750 | 37750 | 37800 | 37800 | 37650 | 1864 |
| 353 | 20240722 | 131200 | 42969492100 | 37800 | 37750 | 37800 | 37750 | 900 |
| 354 | 20240722 | 131100 | 42935508350 | 37750 | 37750 | 37750 | 37650 | 1723 |
| 355 | 20240722 | 131000 | 42870553750 | 37750 | 37750 | 37750 | 37700 | 902 |
| 356 | 20240722 | 130900 | 42836511150 | 37750 | 37700 | 37750 | 37650 | 600 |
| 357 | 20240722 | 130800 | 42813905150 | 37700 | 37750 | 37750 | 37700 | 1261 |
| 358 | 20240722 | 130700 | 42766344600 | 37750 | 37750 | 37800 | 37700 | 652 |
| 359 | 20240722 | 130600 | 42741733450 | 37800 | 37750 | 37800 | 37700 | 1676 |
| 360 | 20240722 | 130500 | 42678495850 | 37750 | 37800 | 37800 | 37700 | 618 |
| 361 | 20240722 | 130400 | 42655166400 | 37800 | 37800 | 37850 | 37750 | 867 |
| 362 | 20240722 | 130300 | 42622418150 | 37800 | 37850 | 37850 | 37750 | 3269 |
| 363 | 20240722 | 130200 | 42498847450 | 37850 | 37800 | 37850 | 37750 | 1569 |
| 364 | 20240722 | 130100 | 42439553500 | 37800 | 37750 | 37800 | 37700 | 2604 |
| 365 | 20240722 | 130000 | 42341242850 | 37750 | 37650 | 37800 | 37650 | 1442 |
| 366 | 20240722 | 125900 | 42286828450 | 37700 | 37700 | 37750 | 37650 | 1026 |
| 367 | 20240722 | 125800 | 42248146800 | 37700 | 37650 | 37700 | 37650 | 700 |
| 368 | 20240722 | 125700 | 42221773250 | 37700 | 37700 | 37700 | 37650 | 299 |
| 369 | 20240722 | 125600 | 42210505100 | 37650 | 37650 | 37750 | 37600 | 1028 |
| 370 | 20240722 | 125500 | 42171784600 | 37600 | 37700 | 37750 | 37600 | 2683 |
| 371 | 20240722 | 125400 | 42070751750 | 37700 | 37800 | 37800 | 37700 | 1591 |
| 372 | 20240722 | 125300 | 42010699750 | 37800 | 37750 | 37800 | 37700 | 574 |
| 373 | 20240722 | 125200 | 41989028700 | 37700 | 37700 | 37800 | 37700 | 1464 |
| 374 | 20240722 | 125100 | 41933767600 | 37700 | 37800 | 37800 | 37700 | 775 |
| 375 | 20240722 | 125000 | 41904521350 | 37800 | 37650 | 37800 | 37650 | 1369 |
| 376 | 20240722 | 124900 | 41852875200 | 37650 | 37750 | 37750 | 37650 | 693 |
| 377 | 20240722 | 124800 | 41826730750 | 37700 | 37700 | 37800 | 37700 | 1414 |
| 378 | 20240722 | 124700 | 41773364750 | 37700 | 37600 | 37700 | 37550 | 777 |
| 379 | 20240722 | 124600 | 41744113800 | 37600 | 37600 | 37650 | 37550 | 726 |
| 380 | 20240722 | 124500 | 41716804350 | 37600 | 37600 | 37650 | 37550 | 1674 |
| 381 | 20240722 | 124400 | 41653851000 | 37600 | 37650 | 37650 | 37600 | 1173 |
| 382 | 20240722 | 124300 | 41609741750 | 37650 | 37700 | 37750 | 37650 | 1878 |
| 383 | 20240722 | 124200 | 41538976650 | 37700 | 37650 | 37700 | 37650 | 435 |
| 384 | 20240722 | 124100 | 41522587750 | 37600 | 37400 | 37600 | 37400 | 2058 |
| 385 | 20240722 | 124000 | 41445306700 | 37500 | 37450 | 37500 | 37400 | 2209 |
| 386 | 20240722 | 123900 | 41362620250 | 37450 | 37500 | 37500 | 37450 | 1271 |
| 387 | 20240722 | 123800 | 41315007250 | 37450 | 37500 | 37550 | 37450 | 1942 |
| 388 | 20240722 | 123700 | 41242213900 | 37500 | 37600 | 37600 | 37500 | 1810 |
| 389 | 20240722 | 123600 | 41174271900 | 37600 | 37550 | 37600 | 37500 | 1894 |
| 390 | 20240722 | 123500 | 41103164950 | 37550 | 37700 | 37700 | 37450 | 9280 |
| 391 | 20240722 | 123400 | 40754579800 | 37700 | 37750 | 37750 | 37700 | 1718 |
| 392 | 20240722 | 123300 | 40689794000 | 37750 | 37800 | 37800 | 37700 | 2239 |
| 393 | 20240722 | 123200 | 40605270550 | 37750 | 37750 | 37800 | 37750 | 1870 |
| 394 | 20240722 | 123100 | 40534643900 | 37800 | 37800 | 37800 | 37750 | 868 |
| 395 | 20240722 | 123000 | 40501844100 | 37800 | 37800 | 37850 | 37750 | 1285 |
| 396 | 20240722 | 122900 | 40453262150 | 37800 | 37800 | 37800 | 37750 | 1127 |
| 397 | 20240722 | 122800 | 40410671750 | 37800 | 37800 | 37850 | 37750 | 1461 |
| 398 | 20240722 | 122700 | 40355481800 | 37800 | 37900 | 37950 | 37800 | 4327 |
| 399 | 20240722 | 122600 | 40191692250 | 37900 | 37850 | 37950 | 37850 | 1128 |
| 400 | 20240722 | 122500 | 40148942300 | 37900 | 37950 | 38000 | 37850 | 4005 |
| 401 | 20240722 | 122400 | 39997116850 | 37900 | 37950 | 37950 | 37900 | 2318 |
| 402 | 20240722 | 122300 | 39909157450 | 37950 | 37900 | 37950 | 37900 | 1895 |
| 403 | 20240722 | 122200 | 39837261500 | 37900 | 37900 | 37900 | 37850 | 909 |
| 404 | 20240722 | 122100 | 39802814450 | 37900 | 37900 | 37900 | 37750 | 2651 |
| 405 | 20240722 | 122000 | 39702526800 | 37900 | 37900 | 37900 | 37850 | 1546 |
| 406 | 20240722 | 121900 | 39643965750 | 37900 | 37900 | 37900 | 37850 | 368 |
| 407 | 20240722 | 121800 | 39630020700 | 37850 | 37900 | 37900 | 37850 | 1111 |
| 408 | 20240722 | 121700 | 39587923200 | 37850 | 37850 | 37900 | 37800 | 603 |
| 409 | 20240722 | 121600 | 39565099050 | 37800 | 37800 | 37850 | 37750 | 739 |
| 410 | 20240722 | 121500 | 39537148700 | 37800 | 37800 | 37850 | 37750 | 1035 |
| 411 | 20240722 | 121400 | 39498034000 | 37800 | 37800 | 37900 | 37750 | 2563 |
| 412 | 20240722 | 121300 | 39401087250 | 37750 | 37900 | 37900 | 37750 | 3455 |
| 413 | 20240722 | 121200 | 39270414350 | 37900 | 37900 | 37900 | 37850 | 712 |
| 414 | 20240722 | 121100 | 39243431550 | 37850 | 37850 | 37900 | 37850 | 999 |
| 415 | 20240722 | 121000 | 39205581650 | 37850 | 37950 | 37950 | 37850 | 1919 |
| 416 | 20240722 | 120900 | 39132894950 | 37950 | 37850 | 37950 | 37850 | 1331 |
| 417 | 20240722 | 120800 | 39082447400 | 37850 | 37800 | 37950 | 37750 | 3582 |
| 418 | 20240722 | 120700 | 38946757200 | 37800 | 37800 | 37850 | 37750 | 949 |
| 419 | 20240722 | 120600 | 38910919000 | 37800 | 37850 | 37850 | 37750 | 1019 |
| 420 | 20240722 | 120500 | 38872383200 | 37850 | 37750 | 37850 | 37700 | 850 |
| 421 | 20240722 | 120400 | 38840262400 | 37750 | 37800 | 37850 | 37750 | 1216 |
| 422 | 20240722 | 120300 | 38794290750 | 37800 | 37700 | 37800 | 37650 | 1396 |
| 423 | 20240722 | 120200 | 38741590500 | 37700 | 37700 | 37700 | 37650 | 398 |
| 424 | 20240722 | 120100 | 38726588250 | 37650 | 37600 | 37750 | 37600 | 1615 |
| 425 | 20240722 | 120000 | 38665792350 | 37650 | 37700 | 37700 | 37600 | 1408 |
| 426 | 20240722 | 115900 | 38612794000 | 37700 | 37950 | 37950 | 37600 | 14069 |
| 427 | 20240722 | 115800 | 38081028700 | 37900 | 37950 | 37950 | 37900 | 802 |
| 428 | 20240722 | 115700 | 38050598200 | 37950 | 37950 | 37950 | 37900 | 1893 |
| 429 | 20240722 | 115600 | 37978761100 | 37900 | 37900 | 37950 | 37850 | 3445 |
| 430 | 20240722 | 115500 | 37848198300 | 37900 | 37850 | 37900 | 37800 | 3454 |
| 431 | 20240722 | 115400 | 37717492900 | 37850 | 37800 | 37850 | 37800 | 914 |
| 432 | 20240722 | 115300 | 37682915750 | 37800 | 37750 | 37850 | 37700 | 3545 |
| 433 | 20240722 | 115200 | 37548967950 | 37750 | 37700 | 37800 | 37700 | 1426 |
| 434 | 20240722 | 115100 | 37495175900 | 37700 | 37800 | 37800 | 37700 | 1938 |
| 435 | 20240722 | 115000 | 37422017400 | 37800 | 37850 | 37850 | 37750 | 1520 |
| 436 | 20240722 | 114900 | 37364597450 | 37850 | 37850 | 37850 | 37750 | 2307 |
| 437 | 20240722 | 114800 | 37277373950 | 37850 | 37800 | 37850 | 37800 | 2622 |
| 438 | 20240722 | 114700 | 37178192150 | 37800 | 37800 | 37850 | 37800 | 2501 |
| 439 | 20240722 | 114600 | 37083626000 | 37800 | 37800 | 37850 | 37750 | 1948 |
| 440 | 20240722 | 114500 | 37009985350 | 37800 | 37800 | 37850 | 37750 | 1792 |
| 441 | 20240722 | 114400 | 36942231500 | 37800 | 37750 | 37850 | 37750 | 1858 |
| 442 | 20240722 | 114300 | 36871983900 | 37800 | 37800 | 37850 | 37700 | 3372 |
| 443 | 20240722 | 114200 | 36744624450 | 37800 | 37800 | 37800 | 37750 | 2222 |
| 444 | 20240722 | 114100 | 36660662850 | 37750 | 37700 | 37800 | 37700 | 1666 |
| 445 | 20240722 | 114000 | 36597786850 | 37700 | 37650 | 37750 | 37600 | 2363 |
| 446 | 20240722 | 113900 | 36508780050 | 37600 | 37600 | 37650 | 37550 | 1096 |
| 447 | 20240722 | 113800 | 36467572500 | 37600 | 37600 | 37600 | 37550 | 594 |
| 448 | 20240722 | 113700 | 36445249900 | 37600 | 37550 | 37600 | 37550 | 782 |
| 449 | 20240722 | 113600 | 36415853600 | 37550 | 37550 | 37600 | 37500 | 1107 |
| 450 | 20240722 | 113500 | 36374274150 | 37550 | 37550 | 37600 | 37450 | 2985 |
| 451 | 20240722 | 113400 | 36262300350 | 37600 | 37600 | 37600 | 37500 | 3201 |
| 452 | 20240722 | 113300 | 36142152350 | 37550 | 37600 | 37600 | 37500 | 1241 |
| 453 | 20240722 | 113200 | 36095543900 | 37550 | 37650 | 37650 | 37450 | 7110 |
| 454 | 20240722 | 113100 | 35828461700 | 37650 | 37850 | 37850 | 37600 | 6073 |
| 455 | 20240722 | 113000 | 35599248900 | 37850 | 37800 | 37850 | 37700 | 5838 |
| 456 | 20240722 | 112900 | 35378768050 | 37800 | 37750 | 37850 | 37700 | 9911 |
| 457 | 20240722 | 112800 | 35004222000 | 37750 | 37600 | 37750 | 37600 | 3151 |
| 458 | 20240722 | 112700 | 34885535200 | 37650 | 37600 | 37650 | 37600 | 1336 |
| 459 | 20240722 | 112600 | 34835287450 | 37600 | 37600 | 37650 | 37550 | 4530 |
| 460 | 20240722 | 112500 | 34665006950 | 37600 | 37650 | 37700 | 37600 | 8953 |
| 461 | 20240722 | 112400 | 34327821250 | 37650 | 37450 | 37650 | 37400 | 5859 |
| 462 | 20240722 | 112300 | 34107910400 | 37450 | 37350 | 37500 | 37300 | 2476 |
| 463 | 20240722 | 112200 | 34015272350 | 37300 | 37300 | 37350 | 37250 | 1015 |
| 464 | 20240722 | 112100 | 33977414800 | 37250 | 37400 | 37400 | 37250 | 2026 |
| 465 | 20240722 | 112000 | 33901800200 | 37450 | 37450 | 37450 | 37350 | 872 |
| 466 | 20240722 | 111900 | 33869207200 | 37450 | 37400 | 37450 | 37400 | 1316 |
| 467 | 20240722 | 111800 | 33819984850 | 37350 | 37400 | 37400 | 37350 | 816 |
| 468 | 20240722 | 111700 | 33789489400 | 37350 | 37400 | 37400 | 37350 | 601 |
| 469 | 20240722 | 111600 | 33767020550 | 37400 | 37350 | 37450 | 37350 | 524 |
| 470 | 20240722 | 111500 | 33747421200 | 37350 | 37450 | 37500 | 37350 | 923 |
| 471 | 20240722 | 111400 | 33712893500 | 37450 | 37450 | 37500 | 37400 | 958 |
| 472 | 20240722 | 111300 | 33677032750 | 37450 | 37400 | 37500 | 37350 | 1105 |
| 473 | 20240722 | 111200 | 33635680050 | 37400 | 37400 | 37450 | 37300 | 1008 |
| 474 | 20240722 | 111100 | 33598016850 | 37450 | 37300 | 37500 | 37300 | 2162 |
| 475 | 20240722 | 111000 | 33517142150 | 37300 | 37300 | 37350 | 37250 | 794 |
| 476 | 20240722 | 110900 | 33487530500 | 37350 | 37250 | 37350 | 37250 | 701 |
| 477 | 20240722 | 110800 | 33461385500 | 37300 | 37250 | 37300 | 37200 | 435 |
| 478 | 20240722 | 110700 | 33445178600 | 37250 | 37250 | 37300 | 37250 | 973 |
| 479 | 20240722 | 110600 | 33408922500 | 37300 | 37300 | 37300 | 37200 | 475 |
| 480 | 20240722 | 110500 | 33391226850 | 37250 | 37250 | 37300 | 37200 | 1227 |
| 481 | 20240722 | 110400 | 33345541850 | 37250 | 37300 | 37300 | 37200 | 611 |
| 482 | 20240722 | 110300 | 33322794150 | 37300 | 37400 | 37450 | 37200 | 7942 |
| 483 | 20240722 | 110200 | 33026457400 | 37400 | 37250 | 37400 | 37250 | 934 |
| 484 | 20240722 | 110100 | 32991566750 | 37300 | 37400 | 37400 | 37250 | 3367 |
| 485 | 20240722 | 110000 | 32865890200 | 37400 | 37350 | 37500 | 37350 | 3980 |
| 486 | 20240722 | 105900 | 32717124550 | 37350 | 37600 | 37600 | 37350 | 8526 |
| 487 | 20240722 | 105800 | 32397301000 | 37550 | 37500 | 37600 | 37450 | 9767 |
| 488 | 20240722 | 105700 | 32030782350 | 37450 | 37400 | 37500 | 37300 | 4488 |
| 489 | 20240722 | 105600 | 31862819200 | 37400 | 37300 | 37400 | 37250 | 2628 |
| 490 | 20240722 | 105500 | 31764732200 | 37300 | 37350 | 37400 | 37300 | 1694 |
| 491 | 20240722 | 105400 | 31701491000 | 37350 | 37300 | 37400 | 37300 | 2893 |
| 492 | 20240722 | 105300 | 31593435850 | 37300 | 37250 | 37350 | 37250 | 2763 |
| 493 | 20240722 | 105200 | 31490380050 | 37250 | 37200 | 37250 | 37200 | 2314 |
| 494 | 20240722 | 105100 | 31404203400 | 37200 | 37200 | 37250 | 37150 | 1564 |
| 495 | 20240722 | 105000 | 31346043800 | 37150 | 37100 | 37150 | 37100 | 851 |
| 496 | 20240722 | 104900 | 31314440200 | 37100 | 37150 | 37200 | 37100 | 1913 |
| 497 | 20240722 | 104800 | 31243367500 | 37100 | 37250 | 37250 | 37100 | 1213 |
| 498 | 20240722 | 104700 | 31198309650 | 37250 | 37150 | 37250 | 37150 | 1201 |
| 499 | 20240722 | 104600 | 31153648500 | 37150 | 37250 | 37250 | 37100 | 1807 |
| 500 | 20240722 | 104500 | 31086556300 | 37200 | 37150 | 37250 | 37100 | 2339 |
| 501 | 20240722 | 104400 | 30999498650 | 37100 | 37150 | 37200 | 37100 | 837 |
| 502 | 20240722 | 104300 | 30968409250 | 37150 | 37200 | 37250 | 37100 | 2478 |
| 503 | 20240722 | 104200 | 30876219950 | 37200 | 37100 | 37200 | 37100 | 1107 |
| 504 | 20240722 | 104100 | 30835080400 | 37100 | 37150 | 37150 | 37050 | 1067 |
| 505 | 20240722 | 104000 | 30795514150 | 37150 | 37100 | 37150 | 37050 | 1293 |
| 506 | 20240722 | 103900 | 30747537900 | 37150 | 37100 | 37150 | 37050 | 805 |
| 507 | 20240722 | 103800 | 30717660050 | 37100 | 37050 | 37200 | 37000 | 3428 |
| 508 | 20240722 | 103700 | 30590349700 | 37050 | 37000 | 37100 | 37000 | 1409 |
| 509 | 20240722 | 103600 | 30538158250 | 37000 | 37000 | 37050 | 37000 | 612 |
| 510 | 20240722 | 103500 | 30515505750 | 37050 | 37050 | 37050 | 37000 | 1134 |
| 511 | 20240722 | 103400 | 30473538650 | 37050 | 37000 | 37050 | 36950 | 1338 |
| 512 | 20240722 | 103300 | 30424026500 | 37000 | 37000 | 37050 | 36950 | 678 |
| 513 | 20240722 | 103200 | 30398943000 | 37000 | 36950 | 37050 | 36950 | 901 |
| 514 | 20240722 | 103100 | 30365608350 | 37000 | 37000 | 37050 | 36950 | 3630 |
| 515 | 20240722 | 103000 | 30231281100 | 37000 | 37000 | 37050 | 36950 | 566 |
| 516 | 20240722 | 102900 | 30210334350 | 37000 | 36950 | 37000 | 36950 | 637 |
| 517 | 20240722 | 102800 | 30186786500 | 36950 | 36950 | 37050 | 36900 | 1094 |
| 518 | 20240722 | 102700 | 30146355450 | 37000 | 36950 | 37050 | 36900 | 961 |
| 519 | 20240722 | 102600 | 30110815900 | 36900 | 37000 | 37050 | 36900 | 1975 |
| 520 | 20240722 | 102500 | 30037849050 | 37000 | 37000 | 37050 | 36950 | 930 |
| 521 | 20240722 | 102400 | 30003438450 | 37000 | 37000 | 37050 | 36950 | 1806 |
| 522 | 20240722 | 102300 | 29936652800 | 36950 | 36850 | 37000 | 36850 | 1369 |
| 523 | 20240722 | 102200 | 29886126900 | 36850 | 36900 | 36900 | 36800 | 1150 |
| 524 | 20240722 | 102100 | 29843752000 | 36800 | 36850 | 36850 | 36750 | 1454 |
| 525 | 20240722 | 102000 | 29790236000 | 36750 | 36700 | 36850 | 36650 | 5461 |
| 526 | 20240722 | 101900 | 29589569400 | 36600 | 36650 | 36700 | 36600 | 3873 |
| 527 | 20240722 | 101800 | 29447639450 | 36650 | 36700 | 36750 | 36650 | 3103 |
| 528 | 20240722 | 101700 | 29333824600 | 36700 | 36850 | 36900 | 36700 | 4432 |
| 529 | 20240722 | 101600 | 29170841250 | 36850 | 36850 | 36900 | 36800 | 1799 |
| 530 | 20240722 | 101500 | 29104549550 | 36900 | 36950 | 36950 | 36800 | 2617 |
| 531 | 20240722 | 101400 | 29008078050 | 36900 | 36900 | 36950 | 36850 | 921 |
| 532 | 20240722 | 101300 | 28974090150 | 36950 | 36850 | 37000 | 36850 | 984 |
| 533 | 20240722 | 101200 | 28937740900 | 36850 | 36900 | 36900 | 36800 | 3278 |
| 534 | 20240722 | 101100 | 28816953850 | 36900 | 37000 | 37000 | 36900 | 3921 |
| 535 | 20240722 | 101000 | 28672182650 | 37000 | 37100 | 37200 | 37000 | 3922 |
| 536 | 20240722 | 100900 | 28526796250 | 37100 | 37100 | 37150 | 37050 | 1240 |
| 537 | 20240722 | 100800 | 28480761500 | 37050 | 37100 | 37100 | 37000 | 2755 |
| 538 | 20240722 | 100700 | 28378662550 | 37100 | 37000 | 37100 | 36950 | 2748 |
| 539 | 20240722 | 100600 | 28276863200 | 37000 | 36850 | 37050 | 36850 | 4366 |
| 540 | 20240722 | 100500 | 28115470700 | 36800 | 36800 | 36850 | 36700 | 1971 |
| 541 | 20240722 | 100400 | 28042985450 | 36750 | 36950 | 37000 | 36750 | 7770 |
| 542 | 20240722 | 100300 | 27756522950 | 36950 | 36950 | 37000 | 36900 | 1143 |
| 543 | 20240722 | 100200 | 27714291050 | 36950 | 36900 | 36950 | 36850 | 3057 |
| 544 | 20240722 | 100100 | 27601466550 | 36900 | 36850 | 37000 | 36850 | 3216 |
| 545 | 20240722 | 100000 | 27482796300 | 36850 | 36750 | 37000 | 36650 | 7558 |
| 546 | 20240722 | 095900 | 27204364450 | 36700 | 36550 | 36750 | 36500 | 12488 |
| 547 | 20240722 | 095800 | 26747918400 | 36600 | 36700 | 36700 | 36550 | 12003 |
| 548 | 20240722 | 095700 | 26308423450 | 36700 | 37050 | 37050 | 36700 | 8933 |
| 549 | 20240722 | 095600 | 25979739550 | 37050 | 37150 | 37150 | 37000 | 1594 |
| 550 | 20240722 | 095500 | 25920642250 | 37100 | 37000 | 37100 | 37000 | 4818 |
| 551 | 20240722 | 095400 | 25742124400 | 37000 | 36950 | 37050 | 36950 | 2624 |
| 552 | 20240722 | 095300 | 25645030750 | 36950 | 36950 | 37050 | 36850 | 9326 |
| 553 | 20240722 | 095200 | 25300834850 | 36950 | 37000 | 37100 | 36850 | 5835 |
| 554 | 20240722 | 095100 | 25085200200 | 36900 | 37100 | 37100 | 36900 | 6563 |
| 555 | 20240722 | 095000 | 24842468900 | 37150 | 37200 | 37200 | 37050 | 3422 |
| 556 | 20240722 | 094900 | 24715504200 | 37200 | 37350 | 37450 | 37000 | 9915 |
| 557 | 20240722 | 094800 | 24346930700 | 37350 | 37600 | 37600 | 37350 | 9122 |
| 558 | 20240722 | 094700 | 24004944700 | 37600 | 37400 | 37600 | 37300 | 11996 |
| 559 | 20240722 | 094600 | 23555422700 | 37400 | 37450 | 37500 | 37350 | 5302 |
| 560 | 20240722 | 094500 | 23357151900 | 37450 | 37300 | 37550 | 37300 | 10746 |
| 561 | 20240722 | 094400 | 22955234300 | 37300 | 37250 | 37350 | 37200 | 2751 |
| 562 | 20240722 | 094300 | 22852786050 | 37200 | 37250 | 37250 | 37100 | 3187 |
| 563 | 20240722 | 094200 | 22734386050 | 37200 | 37300 | 37300 | 37150 | 5440 |
| 564 | 20240722 | 094100 | 22531828900 | 37300 | 37300 | 37450 | 37250 | 6378 |
| 565 | 20240722 | 094000 | 22293823000 | 37300 | 37250 | 37400 | 37250 | 4834 |
| 566 | 20240722 | 093900 | 22113454750 | 37250 | 37100 | 37300 | 37050 | 6004 |
| 567 | 20240722 | 093800 | 21889985650 | 37100 | 37100 | 37100 | 37000 | 1222 |
| 568 | 20240722 | 093700 | 21844704850 | 37100 | 37050 | 37200 | 36800 | 7036 |
| 569 | 20240722 | 093600 | 21584049500 | 37050 | 36950 | 37100 | 36750 | 5363 |
| 570 | 20240722 | 093500 | 21386265000 | 36950 | 37100 | 37100 | 36700 | 11532 |
| 571 | 20240722 | 093400 | 20960268050 | 37100 | 37100 | 37100 | 37000 | 4851 |
| 572 | 20240722 | 093300 | 20780640550 | 37050 | 36950 | 37200 | 36900 | 12338 |
| 573 | 20240722 | 093200 | 20323482150 | 36900 | 36900 | 36950 | 36800 | 2742 |
| 574 | 20240722 | 093100 | 20222375800 | 36900 | 36750 | 36900 | 36700 | 10859 |
| 575 | 20240722 | 093000 | 19823199150 | 36850 | 36950 | 37000 | 36750 | 13907 |
| 576 | 20240722 | 092900 | 19310927850 | 36950 | 37000 | 37100 | 36900 | 6126 |
| 577 | 20240722 | 092800 | 19084303300 | 37000 | 37250 | 37250 | 36950 | 17704 |
| 578 | 20240722 | 092700 | 18428152400 | 37250 | 37150 | 37300 | 37100 | 12029 |
| 579 | 20240722 | 092600 | 17981009800 | 37200 | 37150 | 37350 | 37050 | 9842 |
| 580 | 20240722 | 092500 | 17615212450 | 37200 | 37300 | 37350 | 37100 | 9197 |
| 581 | 20240722 | 092400 | 17272990200 | 37300 | 37400 | 37450 | 37250 | 9201 |
| 582 | 20240722 | 092300 | 16929435750 | 37400 | 37500 | 37550 | 37400 | 7621 |
| 583 | 20240722 | 092200 | 16644142150 | 37550 | 37400 | 37550 | 37400 | 3036 |
| 584 | 20240722 | 092100 | 16530348000 | 37400 | 37400 | 37700 | 37350 | 8606 |
| 585 | 20240722 | 092000 | 16208183250 | 37400 | 37700 | 37700 | 37350 | 17154 |
| 586 | 20240722 | 091900 | 15564929450 | 37600 | 38050 | 38050 | 37500 | 35161 |
| 587 | 20240722 | 091800 | 14235791100 | 38050 | 38000 | 38100 | 37950 | 9691 |
| 588 | 20240722 | 091700 | 13867315500 | 38050 | 38000 | 38100 | 37900 | 9507 |
| 589 | 20240722 | 091600 | 13506326150 | 38050 | 37900 | 38200 | 37900 | 19955 |
| 590 | 20240722 | 091500 | 12747167100 | 37900 | 38200 | 38300 | 37900 | 38004 |
| 591 | 20240722 | 091400 | 11299744150 | 38250 | 37500 | 38250 | 37500 | 26672 |
| 592 | 20240722 | 091300 | 10287082300 | 37600 | 37550 | 37600 | 37450 | 7273 |
| 593 | 20240722 | 091200 | 10014290000 | 37550 | 37450 | 37600 | 37400 | 3254 |
| 594 | 20240722 | 091100 | 9892229550 | 37500 | 37100 | 37650 | 37100 | 7722 |
| 595 | 20240722 | 091000 | 9603413500 | 37150 | 37500 | 37550 | 37100 | 11047 |
| 596 | 20240722 | 090900 | 9191098050 | 37500 | 37500 | 37650 | 37450 | 4072 |
| 597 | 20240722 | 090800 | 9038277000 | 37500 | 37700 | 37750 | 37300 | 9541 |
| 598 | 20240722 | 090700 | 8680364100 | 37750 | 37500 | 37750 | 37400 | 15198 |
| 599 | 20240722 | 090600 | 8109389450 | 37500 | 36950 | 37550 | 36950 | 13280 |
| 600 | 20240722 | 090500 | 7613088200 | 36950 | 37200 | 37300 | 36900 | 20751 |
| 601 | 20240722 | 090400 | 6844177300 | 37200 | 36800 | 37200 | 36500 | 30361 |
| 602 | 20240722 | 090300 | 5725630000 | 36700 | 37800 | 37850 | 36700 | 61749 |
| 603 | 20240722 | 090200 | 3421265900 | 37700 | 38100 | 38150 | 37650 | 30007 |
| 604 | 20240722 | 090100 | 2284588300 | 38150 | 37700 | 38250 | 37700 | 17015 |
| 605 | 20240722 | 090000 | 1638672500 | 37700 | 37850 | 38150 | 37700 | 39884 |