33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 191900 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 4610 |
| 3 | 20240722 | 191800 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 4 | 20240722 | 191700 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 5 | 20240722 | 191600 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 6 | 20240722 | 191500 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 7 | 20240722 | 191400 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 8 | 20240722 | 191300 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 9 | 20240722 | 191200 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 10 | 20240722 | 191100 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 11 | 20240722 | 191000 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 12 | 20240722 | 190900 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 13 | 20240722 | 190800 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 14 | 20240722 | 190700 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 15 | 20240722 | 190600 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 16 | 20240722 | 190500 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 17 | 20240722 | 190400 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 18 | 20240722 | 190300 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 19 | 20240722 | 190200 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 20 | 20240722 | 190100 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 21 | 20240722 | 190000 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 22 | 20240722 | 185900 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 23 | 20240722 | 185800 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 24 | 20240722 | 185700 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 25 | 20240722 | 185600 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 26 | 20240722 | 185500 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 27 | 20240722 | 185400 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 28 | 20240722 | 185300 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 29 | 20240722 | 185200 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 30 | 20240722 | 185100 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 31 | 20240722 | 185000 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 32 | 20240722 | 184900 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 4610 |
| 33 | 20240722 | 184800 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 34 | 20240722 | 184700 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 35 | 20240722 | 184600 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 36 | 20240722 | 184500 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 37 | 20240722 | 184400 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 38 | 20240722 | 184300 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 39 | 20240722 | 184200 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 40 | 20240722 | 184100 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 41 | 20240722 | 184000 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 42 | 20240722 | 183900 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 43 | 20240722 | 183800 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 44 | 20240722 | 183700 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 45 | 20240722 | 183600 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 46 | 20240722 | 183500 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 47 | 20240722 | 183400 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 48 | 20240722 | 183300 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 49 | 20240722 | 183200 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 50 | 20240722 | 183100 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 51 | 20240722 | 183000 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 52 | 20240722 | 182900 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 53 | 20240722 | 182800 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 54 | 20240722 | 182700 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 55 | 20240722 | 182600 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 56 | 20240722 | 182500 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 57 | 20240722 | 182400 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 58 | 20240722 | 182300 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 59 | 20240722 | 182200 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 60 | 20240722 | 182100 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 61 | 20240722 | 182000 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 62 | 20240722 | 181900 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 4610 |
| 63 | 20240722 | 181800 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 64 | 20240722 | 181700 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 65 | 20240722 | 181600 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 66 | 20240722 | 181500 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 67 | 20240722 | 181400 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 68 | 20240722 | 181300 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 69 | 20240722 | 181200 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 70 | 20240722 | 181100 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 71 | 20240722 | 181000 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 72 | 20240722 | 180900 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 73 | 20240722 | 180800 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 74 | 20240722 | 180700 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 75 | 20240722 | 180600 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 76 | 20240722 | 180500 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 77 | 20240722 | 180400 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 78 | 20240722 | 180300 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 79 | 20240722 | 180200 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 80 | 20240722 | 180100 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 81 | 20240722 | 180000 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 82 | 20240722 | 175900 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 83 | 20240722 | 175800 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 84 | 20240722 | 175700 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 85 | 20240722 | 175600 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 86 | 20240722 | 175500 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 87 | 20240722 | 175400 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 88 | 20240722 | 175300 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 89 | 20240722 | 175200 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 90 | 20240722 | 175100 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 91 | 20240722 | 175000 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 92 | 20240722 | 174900 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 4610 |
| 93 | 20240722 | 174800 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 94 | 20240722 | 174700 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 95 | 20240722 | 174600 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 96 | 20240722 | 174500 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 97 | 20240722 | 174400 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 98 | 20240722 | 174300 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 99 | 20240722 | 174200 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 100 | 20240722 | 174100 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 101 | 20240722 | 174000 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 102 | 20240722 | 173900 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 103 | 20240722 | 173800 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 104 | 20240722 | 173700 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 105 | 20240722 | 173600 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 106 | 20240722 | 173500 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 107 | 20240722 | 173400 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 108 | 20240722 | 173300 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 109 | 20240722 | 173200 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 110 | 20240722 | 173100 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 111 | 20240722 | 173000 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 112 | 20240722 | 172900 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 113 | 20240722 | 172800 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 114 | 20240722 | 172700 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 115 | 20240722 | 172600 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 116 | 20240722 | 172500 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 117 | 20240722 | 172400 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 118 | 20240722 | 172300 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 119 | 20240722 | 172200 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 120 | 20240722 | 172100 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 121 | 20240722 | 172000 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 122 | 20240722 | 171900 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 4610 |
| 123 | 20240722 | 171800 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 124 | 20240722 | 171700 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 125 | 20240722 | 171600 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 126 | 20240722 | 171500 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 127 | 20240722 | 171400 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 128 | 20240722 | 171300 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 129 | 20240722 | 171200 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 130 | 20240722 | 171100 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 131 | 20240722 | 171000 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 132 | 20240722 | 170900 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 133 | 20240722 | 170800 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 134 | 20240722 | 170700 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 135 | 20240722 | 170600 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 136 | 20240722 | 170500 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 137 | 20240722 | 170400 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 138 | 20240722 | 170300 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 139 | 20240722 | 170200 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 140 | 20240722 | 170100 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 141 | 20240722 | 170000 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 142 | 20240722 | 165900 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 143 | 20240722 | 165800 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 144 | 20240722 | 165700 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 145 | 20240722 | 165600 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 146 | 20240722 | 165500 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 147 | 20240722 | 165400 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 148 | 20240722 | 165300 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 149 | 20240722 | 165200 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 150 | 20240722 | 165100 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 151 | 20240722 | 165000 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 152 | 20240722 | 164900 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 4610 |
| 153 | 20240722 | 164800 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 154 | 20240722 | 164700 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 155 | 20240722 | 164600 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 156 | 20240722 | 164500 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 157 | 20240722 | 164400 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 158 | 20240722 | 164300 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 159 | 20240722 | 164200 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 160 | 20240722 | 164100 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 161 | 20240722 | 164000 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 162 | 20240722 | 163900 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 163 | 20240722 | 163800 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 164 | 20240722 | 163700 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 165 | 20240722 | 163600 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 166 | 20240722 | 163500 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 167 | 20240722 | 163400 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 168 | 20240722 | 163300 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 169 | 20240722 | 163200 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 170 | 20240722 | 163100 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 171 | 20240722 | 163000 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 172 | 20240722 | 162900 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 173 | 20240722 | 162800 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 174 | 20240722 | 162700 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 175 | 20240722 | 162600 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 176 | 20240722 | 162500 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 177 | 20240722 | 162400 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 178 | 20240722 | 162300 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 179 | 20240722 | 162200 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 180 | 20240722 | 162100 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 181 | 20240722 | 162000 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 182 | 20240722 | 161900 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 4610 |
| 183 | 20240722 | 161800 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 184 | 20240722 | 161700 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 185 | 20240722 | 161600 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 186 | 20240722 | 161500 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 187 | 20240722 | 161400 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 188 | 20240722 | 161300 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 189 | 20240722 | 161200 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 190 | 20240722 | 161100 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 191 | 20240722 | 161000 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 192 | 20240722 | 160900 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 193 | 20240722 | 160800 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 194 | 20240722 | 160700 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 195 | 20240722 | 160600 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 196 | 20240722 | 160500 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 197 | 20240722 | 160400 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 198 | 20240722 | 160300 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 199 | 20240722 | 160200 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 200 | 20240722 | 160100 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 201 | 20240722 | 160000 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 202 | 20240722 | 155900 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 203 | 20240722 | 155800 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 204 | 20240722 | 155700 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 205 | 20240722 | 155600 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 206 | 20240722 | 155500 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 207 | 20240722 | 155400 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 208 | 20240722 | 155300 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 209 | 20240722 | 155200 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 210 | 20240722 | 155100 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 211 | 20240722 | 155000 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 212 | 20240722 | 154900 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 4610 |
| 213 | 20240722 | 154800 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 214 | 20240722 | 154700 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 215 | 20240722 | 154600 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 216 | 20240722 | 154500 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 217 | 20240722 | 154400 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 218 | 20240722 | 154300 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 219 | 20240722 | 154200 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 220 | 20240722 | 154100 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 221 | 20240722 | 154000 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 222 | 20240722 | 153900 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 223 | 20240722 | 153800 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 224 | 20240722 | 153700 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 225 | 20240722 | 153600 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 226 | 20240722 | 153500 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 227 | 20240722 | 153400 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 228 | 20240722 | 153300 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 229 | 20240722 | 153200 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 230 | 20240722 | 153100 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 231 | 20240722 | 153000 | 7354793100 | 30100 | 30100 | 30100 | 30100 | 4610 |
| 232 | 20240722 | 152900 | 7216032100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 233 | 20240722 | 152800 | 7216032100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 234 | 20240722 | 152700 | 7216032100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 235 | 20240722 | 152600 | 7216032100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 236 | 20240722 | 152500 | 7216032100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 237 | 20240722 | 152400 | 7216032100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 238 | 20240722 | 152300 | 7216032100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 239 | 20240722 | 152200 | 7216032100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 240 | 20240722 | 152100 | 7216032100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 241 | 20240722 | 152000 | 7216032100 | 30100 | 30100 | 30100 | 30100 | 0 |
| 242 | 20240722 | 151900 | 7216032100 | 30100 | 30050 | 30200 | 30050 | 729 |
| 243 | 20240722 | 151800 | 7194089800 | 30050 | 30050 | 30100 | 30000 | 768 |
| 244 | 20240722 | 151700 | 7171017100 | 30050 | 30150 | 30200 | 30050 | 712 |
| 245 | 20240722 | 151600 | 7149605200 | 30100 | 30200 | 30200 | 30100 | 847 |
| 246 | 20240722 | 151500 | 7124073900 | 30200 | 30150 | 30200 | 30100 | 1721 |
| 247 | 20240722 | 151400 | 7072159500 | 30150 | 30100 | 30200 | 30100 | 2713 |
| 248 | 20240722 | 151300 | 6990388000 | 30100 | 29950 | 30150 | 29950 | 1872 |
| 249 | 20240722 | 151200 | 6934115150 | 30000 | 30000 | 30050 | 30000 | 820 |
| 250 | 20240722 | 151100 | 6909509700 | 30050 | 30050 | 30050 | 30000 | 253 |
| 251 | 20240722 | 151000 | 6901912000 | 30050 | 30050 | 30100 | 30000 | 554 |
| 252 | 20240722 | 150900 | 6885267750 | 30100 | 30050 | 30100 | 30050 | 509 |
| 253 | 20240722 | 150800 | 6869966350 | 30050 | 30050 | 30050 | 30050 | 831 |
| 254 | 20240722 | 150700 | 6844994800 | 30050 | 29950 | 30050 | 29900 | 1383 |
| 255 | 20240722 | 150600 | 6803526150 | 29950 | 29900 | 29950 | 29900 | 1033 |
| 256 | 20240722 | 150500 | 6772626950 | 29950 | 30000 | 30000 | 29950 | 243 |
| 257 | 20240722 | 150400 | 6765348950 | 30000 | 29800 | 30000 | 29800 | 2550 |
| 258 | 20240722 | 150300 | 6689069400 | 29800 | 29850 | 29850 | 29800 | 1078 |
| 259 | 20240722 | 150200 | 6656900100 | 29900 | 29900 | 29900 | 29850 | 337 |
| 260 | 20240722 | 150100 | 6646828850 | 29900 | 29900 | 29950 | 29900 | 350 |
| 261 | 20240722 | 150000 | 6636357600 | 29900 | 29950 | 29950 | 29850 | 775 |
| 262 | 20240722 | 145900 | 6613169800 | 29950 | 29900 | 30000 | 29900 | 1951 |
| 263 | 20240722 | 145800 | 6554741150 | 29900 | 29950 | 29950 | 29900 | 492 |
| 264 | 20240722 | 145700 | 6540024550 | 29950 | 29950 | 29950 | 29900 | 582 |
| 265 | 20240722 | 145600 | 6522614000 | 30000 | 29900 | 30000 | 29900 | 417 |
| 266 | 20240722 | 145500 | 6510139750 | 30000 | 29950 | 30000 | 29900 | 319 |
| 267 | 20240722 | 145400 | 6500585700 | 29950 | 30000 | 30000 | 29950 | 502 |
| 268 | 20240722 | 145300 | 6485546750 | 30000 | 29950 | 30000 | 29900 | 558 |
| 269 | 20240722 | 145200 | 6468832450 | 29950 | 29950 | 30000 | 29900 | 309 |
| 270 | 20240722 | 145100 | 6459572650 | 29950 | 29950 | 30050 | 29900 | 541 |
| 271 | 20240722 | 145000 | 6443363750 | 29950 | 30000 | 30000 | 29950 | 261 |
| 272 | 20240722 | 144900 | 6435544500 | 30000 | 30050 | 30050 | 29950 | 354 |
| 273 | 20240722 | 144800 | 6424935700 | 29950 | 30000 | 30050 | 29950 | 708 |
| 274 | 20240722 | 144700 | 6403699450 | 30000 | 30050 | 30050 | 30000 | 191 |
| 275 | 20240722 | 144600 | 6397966750 | 30050 | 30050 | 30100 | 30000 | 776 |
| 276 | 20240722 | 144500 | 6374655900 | 30050 | 30000 | 30050 | 29950 | 835 |
| 277 | 20240722 | 144400 | 6349577550 | 30050 | 30000 | 30050 | 30000 | 259 |
| 278 | 20240722 | 144300 | 6341803400 | 30050 | 30000 | 30050 | 29950 | 531 |
| 279 | 20240722 | 144200 | 6325873950 | 30000 | 30000 | 30050 | 30000 | 526 |
| 280 | 20240722 | 144100 | 6310086750 | 30050 | 30100 | 30100 | 29950 | 300 |
| 281 | 20240722 | 144000 | 6301078850 | 30100 | 30000 | 30100 | 29950 | 425 |
| 282 | 20240722 | 143900 | 6288321450 | 30000 | 30000 | 30050 | 30000 | 639 |
| 283 | 20240722 | 143800 | 6269145650 | 30000 | 30000 | 30050 | 29950 | 745 |
| 284 | 20240722 | 143700 | 6246797100 | 30000 | 30000 | 30000 | 29950 | 374 |
| 285 | 20240722 | 143600 | 6235594850 | 29950 | 30050 | 30050 | 29950 | 508 |
| 286 | 20240722 | 143500 | 6220368350 | 30000 | 30100 | 30100 | 30000 | 422 |
| 287 | 20240722 | 143400 | 6207684550 | 30100 | 30100 | 30150 | 30100 | 582 |
| 288 | 20240722 | 143300 | 6190159250 | 30100 | 30100 | 30200 | 30050 | 1090 |
| 289 | 20240722 | 143200 | 6157317900 | 30100 | 30050 | 30100 | 30050 | 712 |
| 290 | 20240722 | 143100 | 6135891650 | 30050 | 30000 | 30050 | 30000 | 1020 |
| 291 | 20240722 | 143000 | 6105246600 | 30000 | 29850 | 30050 | 29850 | 1695 |
| 292 | 20240722 | 142900 | 6054478450 | 29900 | 29900 | 29950 | 29850 | 346 |
| 293 | 20240722 | 142800 | 6044132550 | 29900 | 29850 | 29950 | 29850 | 334 |
| 294 | 20240722 | 142700 | 6034144750 | 29850 | 29900 | 29900 | 29850 | 829 |
| 295 | 20240722 | 142600 | 6009363500 | 29850 | 29750 | 29850 | 29750 | 995 |
| 296 | 20240722 | 142500 | 5979700750 | 29750 | 29850 | 29850 | 29700 | 393 |
| 297 | 20240722 | 142400 | 5968003400 | 29750 | 29800 | 29850 | 29700 | 5250 |
| 298 | 20240722 | 142300 | 5811780500 | 29850 | 29850 | 29850 | 29800 | 372 |
| 299 | 20240722 | 142200 | 5800686550 | 29800 | 29800 | 29850 | 29750 | 243 |
| 300 | 20240722 | 142100 | 5793441500 | 29800 | 29850 | 29900 | 29800 | 670 |
| 301 | 20240722 | 142000 | 5773467150 | 29850 | 29850 | 29850 | 29750 | 573 |
| 302 | 20240722 | 141900 | 5756369250 | 29850 | 29800 | 29900 | 29750 | 376 |
| 303 | 20240722 | 141800 | 5745155450 | 29750 | 29800 | 29800 | 29750 | 688 |
| 304 | 20240722 | 141700 | 5724660800 | 29800 | 29650 | 29800 | 29650 | 573 |
| 305 | 20240722 | 141600 | 5707631450 | 29750 | 29800 | 29800 | 29650 | 266 |
| 306 | 20240722 | 141500 | 5699722450 | 29750 | 29750 | 29800 | 29700 | 3124 |
| 307 | 20240722 | 141400 | 5606874900 | 29750 | 29850 | 29850 | 29750 | 127 |
| 308 | 20240722 | 141300 | 5603090900 | 29750 | 29850 | 29850 | 29750 | 841 |
| 309 | 20240722 | 141200 | 5578023750 | 29800 | 29800 | 29850 | 29800 | 221 |
| 310 | 20240722 | 141100 | 5571432150 | 29750 | 29800 | 29800 | 29750 | 137 |
| 311 | 20240722 | 141000 | 5567349800 | 29800 | 29850 | 29950 | 29800 | 1212 |
| 312 | 20240722 | 140900 | 5531155950 | 29900 | 29750 | 29900 | 29750 | 237 |
| 313 | 20240722 | 140800 | 5524089350 | 29800 | 29750 | 29800 | 29750 | 209 |
| 314 | 20240722 | 140700 | 5517864150 | 29800 | 29800 | 29850 | 29750 | 299 |
| 315 | 20240722 | 140600 | 5508958500 | 29800 | 29900 | 29900 | 29800 | 111 |
| 316 | 20240722 | 140500 | 5505649700 | 29850 | 29850 | 29950 | 29800 | 2231 |
| 317 | 20240722 | 140400 | 5439056250 | 29800 | 29800 | 29900 | 29800 | 486 |
| 318 | 20240722 | 140300 | 5424543850 | 29850 | 29850 | 29900 | 29850 | 553 |
| 319 | 20240722 | 140200 | 5408031200 | 29900 | 29850 | 29900 | 29850 | 256 |
| 320 | 20240722 | 140100 | 5400381150 | 29850 | 29900 | 29950 | 29850 | 190 |
| 321 | 20240722 | 140000 | 5394703350 | 29950 | 29900 | 29950 | 29900 | 1469 |
| 322 | 20240722 | 135900 | 5350739900 | 29950 | 29950 | 30000 | 29850 | 188 |
| 323 | 20240722 | 135800 | 5345110300 | 29850 | 29900 | 30000 | 29850 | 184 |
| 324 | 20240722 | 135700 | 5339613950 | 29900 | 29850 | 29950 | 29850 | 238 |
| 325 | 20240722 | 135600 | 5332490700 | 29850 | 29900 | 29950 | 29850 | 222 |
| 326 | 20240722 | 135500 | 5325851150 | 29800 | 29850 | 30050 | 29800 | 3551 |
| 327 | 20240722 | 135400 | 5219507100 | 29850 | 29750 | 29900 | 29700 | 388 |
| 328 | 20240722 | 135300 | 5207940700 | 29700 | 29800 | 29800 | 29700 | 990 |
| 329 | 20240722 | 135200 | 5178443950 | 29800 | 29850 | 29850 | 29800 | 293 |
| 330 | 20240722 | 135100 | 5169702900 | 29800 | 29800 | 29850 | 29800 | 124 |
| 331 | 20240722 | 135000 | 5166007350 | 29800 | 29800 | 29900 | 29750 | 232 |
| 332 | 20240722 | 134900 | 5159098600 | 29800 | 29750 | 29900 | 29700 | 970 |
| 333 | 20240722 | 134800 | 5130219850 | 29800 | 29900 | 29900 | 29750 | 55 |
| 334 | 20240722 | 134700 | 5128580450 | 29700 | 29850 | 29900 | 29700 | 9300 |
| 335 | 20240722 | 134600 | 4852176300 | 29850 | 29850 | 29900 | 29800 | 352 |
| 336 | 20240722 | 134500 | 4841661750 | 29800 | 29800 | 29900 | 29800 | 214 |
| 337 | 20240722 | 134400 | 4835281650 | 29900 | 30050 | 30050 | 29800 | 10452 |
| 338 | 20240722 | 134300 | 4523441900 | 30050 | 30050 | 30100 | 30050 | 486 |
| 339 | 20240722 | 134200 | 4508826800 | 30050 | 30050 | 30100 | 30050 | 203 |
| 340 | 20240722 | 134100 | 4502726050 | 30000 | 30000 | 30050 | 30000 | 41 |
| 341 | 20240722 | 134000 | 4501496000 | 30050 | 29950 | 30050 | 29950 | 35 |
| 342 | 20240722 | 133900 | 4500445700 | 30050 | 29850 | 30100 | 29850 | 240 |
| 343 | 20240722 | 133800 | 4493247950 | 29850 | 30100 | 30100 | 29850 | 1013 |
| 344 | 20240722 | 133700 | 4462950900 | 30000 | 30100 | 30100 | 30000 | 233 |
| 345 | 20240722 | 133600 | 4455949650 | 30050 | 30100 | 30100 | 30000 | 117 |
| 346 | 20240722 | 133500 | 4452428700 | 30000 | 30000 | 30000 | 30000 | 22 |
| 347 | 20240722 | 133400 | 4451768700 | 30100 | 30050 | 30150 | 30050 | 269 |
| 348 | 20240722 | 133300 | 4443662500 | 30050 | 30000 | 30100 | 30000 | 549 |
| 349 | 20240722 | 133200 | 4427138350 | 30100 | 30050 | 30100 | 30000 | 1362 |
| 350 | 20240722 | 133100 | 4386200300 | 30050 | 30000 | 30050 | 30000 | 130 |
| 351 | 20240722 | 133000 | 4382294300 | 30000 | 29950 | 30050 | 29900 | 130 |
| 352 | 20240722 | 132900 | 4378388800 | 30050 | 29950 | 30050 | 29950 | 114 |
| 353 | 20240722 | 132800 | 4374968950 | 30000 | 30000 | 30000 | 29850 | 2010 |
| 354 | 20240722 | 132700 | 4314943250 | 30000 | 30000 | 30050 | 29950 | 159 |
| 355 | 20240722 | 132600 | 4310173450 | 30000 | 29900 | 30050 | 29900 | 192 |
| 356 | 20240722 | 132500 | 4304414350 | 29850 | 29950 | 29950 | 29850 | 1178 |
| 357 | 20240722 | 132400 | 4269224800 | 29950 | 29900 | 30000 | 29900 | 119 |
| 358 | 20240722 | 132300 | 4265655600 | 29900 | 30000 | 30000 | 29900 | 122 |
| 359 | 20240722 | 132200 | 4261996600 | 29900 | 30000 | 30000 | 29900 | 124 |
| 360 | 20240722 | 132100 | 4258279700 | 30000 | 30000 | 30000 | 29950 | 226 |
| 361 | 20240722 | 132000 | 4251500200 | 29950 | 29900 | 30000 | 29900 | 18 |
| 362 | 20240722 | 131900 | 4250961150 | 29850 | 29950 | 30050 | 29850 | 1484 |
| 363 | 20240722 | 131800 | 4206618800 | 30050 | 30000 | 30050 | 29950 | 318 |
| 364 | 20240722 | 131700 | 4197071350 | 30000 | 29950 | 30000 | 29950 | 145 |
| 365 | 20240722 | 131600 | 4192721850 | 29950 | 30050 | 30050 | 29950 | 180 |
| 366 | 20240722 | 131500 | 4187316800 | 29950 | 29950 | 30050 | 29950 | 113 |
| 367 | 20240722 | 131400 | 4183922150 | 30050 | 29950 | 30050 | 29950 | 192 |
| 368 | 20240722 | 131300 | 4178163250 | 30000 | 29950 | 30000 | 29950 | 92 |
| 369 | 20240722 | 131200 | 4175407800 | 29950 | 30000 | 30000 | 29900 | 131 |
| 370 | 20240722 | 131100 | 4171490200 | 29900 | 29950 | 30000 | 29900 | 119 |
| 371 | 20240722 | 131000 | 4167920900 | 29900 | 29950 | 30000 | 29900 | 172 |
| 372 | 20240722 | 130900 | 4162764550 | 29950 | 29900 | 30000 | 29850 | 105 |
| 373 | 20240722 | 130800 | 4159625350 | 29950 | 30000 | 30000 | 29800 | 4231 |
| 374 | 20240722 | 130700 | 4033221850 | 30000 | 30050 | 30050 | 30000 | 265 |
| 375 | 20240722 | 130600 | 4025266050 | 30000 | 30050 | 30050 | 30000 | 190 |
| 376 | 20240722 | 130500 | 4019560400 | 30000 | 30050 | 30100 | 30000 | 214 |
| 377 | 20240722 | 130400 | 4013130000 | 30050 | 30100 | 30150 | 30050 | 121 |
| 378 | 20240722 | 130300 | 4009482800 | 30150 | 30150 | 30150 | 30050 | 221 |
| 379 | 20240722 | 130200 | 4002825250 | 30100 | 30100 | 30150 | 30100 | 48 |
| 380 | 20240722 | 130100 | 4001379600 | 30150 | 30100 | 30150 | 30100 | 135 |
| 381 | 20240722 | 130000 | 3997309950 | 30150 | 30100 | 30150 | 30050 | 632 |
| 382 | 20240722 | 125900 | 3978281500 | 30150 | 30050 | 30150 | 30050 | 485 |
| 383 | 20240722 | 125800 | 3963679200 | 30100 | 30050 | 30100 | 30050 | 256 |
| 384 | 20240722 | 125700 | 3955974100 | 30000 | 30050 | 30100 | 30000 | 165 |
| 385 | 20240722 | 125600 | 3951010900 | 30000 | 30000 | 30050 | 30000 | 79 |
| 386 | 20240722 | 125500 | 3948640450 | 30000 | 30100 | 30100 | 30000 | 198 |
| 387 | 20240722 | 125400 | 3942685150 | 30000 | 30000 | 30100 | 29950 | 128 |
| 388 | 20240722 | 125300 | 3938834450 | 30000 | 30000 | 30150 | 30000 | 1563 |
| 389 | 20240722 | 125200 | 3891884850 | 29950 | 29950 | 30000 | 29900 | 465 |
| 390 | 20240722 | 125100 | 3877948300 | 29950 | 29950 | 30000 | 29950 | 317 |
| 391 | 20240722 | 125000 | 3868448800 | 30000 | 30000 | 30000 | 29950 | 289 |
| 392 | 20240722 | 124900 | 3859787000 | 30000 | 29950 | 30000 | 29950 | 19 |
| 393 | 20240722 | 124800 | 3859217500 | 30000 | 29950 | 30000 | 29950 | 329 |
| 394 | 20240722 | 124700 | 3849348000 | 30000 | 30000 | 30000 | 29950 | 450 |
| 395 | 20240722 | 124600 | 3835849050 | 29950 | 29950 | 30000 | 29950 | 21 |
| 396 | 20240722 | 124500 | 3835219600 | 30000 | 30000 | 30000 | 29950 | 150 |
| 397 | 20240722 | 124400 | 3830719850 | 29950 | 29900 | 30050 | 29900 | 895 |
| 398 | 20240722 | 124300 | 3803873850 | 29950 | 29950 | 30000 | 29900 | 689 |
| 399 | 20240722 | 124200 | 3783234800 | 30000 | 30000 | 30000 | 29950 | 126 |
| 400 | 20240722 | 124100 | 3779455050 | 29950 | 29950 | 30000 | 29950 | 143 |
| 401 | 20240722 | 124000 | 3775166550 | 29950 | 30000 | 30000 | 29950 | 372 |
| 402 | 20240722 | 123900 | 3764007650 | 30000 | 30150 | 30150 | 30000 | 20 |
| 403 | 20240722 | 123800 | 3763407050 | 30150 | 30000 | 30150 | 30000 | 121 |
| 404 | 20240722 | 123700 | 3759760400 | 30000 | 30100 | 30100 | 30000 | 137 |
| 405 | 20240722 | 123600 | 3755639200 | 30000 | 30000 | 30150 | 29950 | 212 |
| 406 | 20240722 | 123500 | 3749276400 | 30150 | 30050 | 30150 | 30000 | 118 |
| 407 | 20240722 | 123400 | 3745720100 | 30050 | 30100 | 30150 | 30000 | 137 |
| 408 | 20240722 | 123300 | 3741597250 | 30100 | 30050 | 30150 | 30000 | 958 |
| 409 | 20240722 | 123200 | 3712843400 | 30200 | 30100 | 30200 | 30050 | 153 |
| 410 | 20240722 | 123100 | 3708229150 | 30050 | 30100 | 30200 | 30050 | 223 |
| 411 | 20240722 | 123000 | 3701505300 | 30100 | 30150 | 30150 | 30100 | 141 |
| 412 | 20240722 | 122900 | 3697255200 | 30100 | 30150 | 30200 | 30100 | 59 |
| 413 | 20240722 | 122800 | 3695476550 | 30200 | 30150 | 30200 | 30150 | 680 |
| 414 | 20240722 | 122700 | 3674968650 | 30200 | 30250 | 30250 | 30150 | 129 |
| 415 | 20240722 | 122600 | 3671068150 | 30150 | 30250 | 30250 | 30150 | 55 |
| 416 | 20240722 | 122500 | 3669407450 | 30250 | 30200 | 30300 | 30200 | 122 |
| 417 | 20240722 | 122400 | 3665717300 | 30200 | 30250 | 30250 | 30200 | 125 |
| 418 | 20240722 | 122300 | 3661936550 | 30200 | 30200 | 30250 | 30200 | 61 |
| 419 | 20240722 | 122200 | 3660091800 | 30250 | 30200 | 30250 | 30150 | 193 |
| 420 | 20240722 | 122100 | 3654254450 | 30200 | 30150 | 30200 | 30150 | 135 |
| 421 | 20240722 | 122000 | 3650178300 | 30150 | 30200 | 30250 | 30150 | 80 |
| 422 | 20240722 | 121900 | 3647761800 | 30200 | 30200 | 30200 | 30150 | 129 |
| 423 | 20240722 | 121800 | 3643866500 | 30150 | 30150 | 30200 | 30150 | 136 |
| 424 | 20240722 | 121700 | 3639760350 | 30150 | 30200 | 30200 | 30150 | 118 |
| 425 | 20240722 | 121600 | 3636197250 | 30100 | 30100 | 30150 | 30100 | 932 |
| 426 | 20240722 | 121500 | 3608111850 | 30150 | 30150 | 30150 | 30100 | 138 |
| 427 | 20240722 | 121400 | 3603951650 | 30150 | 30100 | 30150 | 30100 | 130 |
| 428 | 20240722 | 121300 | 3600033250 | 30100 | 30100 | 30150 | 30100 | 11 |
| 429 | 20240722 | 121200 | 3599702100 | 30200 | 30100 | 30200 | 30100 | 184 |
| 430 | 20240722 | 121100 | 3594146300 | 30100 | 30150 | 30150 | 30100 | 166 |
| 431 | 20240722 | 121000 | 3589144350 | 30100 | 30100 | 30150 | 30100 | 11 |
| 432 | 20240722 | 120900 | 3588813200 | 30100 | 30200 | 30200 | 30100 | 120 |
| 433 | 20240722 | 120800 | 3585190200 | 30100 | 30100 | 30200 | 30100 | 131 |
| 434 | 20240722 | 120700 | 3581236300 | 30100 | 30200 | 30200 | 30100 | 118 |
| 435 | 20240722 | 120600 | 3577673750 | 30100 | 30100 | 30100 | 30100 | 10 |
| 436 | 20240722 | 120500 | 3577372750 | 30100 | 30100 | 30200 | 30100 | 129 |
| 437 | 20240722 | 120400 | 3573479050 | 30150 | 30150 | 30150 | 30100 | 119 |
| 438 | 20240722 | 120300 | 3569891700 | 30100 | 30200 | 30200 | 30100 | 141 |
| 439 | 20240722 | 120200 | 3565647500 | 30100 | 30100 | 30200 | 30100 | 119 |
| 440 | 20240722 | 120100 | 3562054850 | 30200 | 30150 | 30200 | 30100 | 466 |
| 441 | 20240722 | 120000 | 3548000000 | 30150 | 30200 | 30200 | 30150 | 110 |
| 442 | 20240722 | 115900 | 3544678500 | 30200 | 30150 | 30200 | 30150 | 117 |
| 443 | 20240722 | 115800 | 3541145600 | 30200 | 30100 | 30200 | 30100 | 397 |
| 444 | 20240722 | 115700 | 3529163650 | 30100 | 30100 | 30150 | 30100 | 20 |
| 445 | 20240722 | 115600 | 3528561450 | 30200 | 30200 | 30200 | 30100 | 147 |
| 446 | 20240722 | 115500 | 3524125850 | 30100 | 30100 | 30200 | 30100 | 129 |
| 447 | 20240722 | 115400 | 3520232250 | 30200 | 30050 | 30200 | 30050 | 2369 |
| 448 | 20240722 | 115300 | 3448917600 | 30050 | 30050 | 30050 | 30050 | 26 |
| 449 | 20240722 | 115200 | 3448136300 | 30000 | 30000 | 30050 | 30000 | 257 |
| 450 | 20240722 | 115100 | 3440414550 | 30000 | 30050 | 30100 | 30000 | 213 |
| 451 | 20240722 | 115000 | 3434008800 | 30050 | 30050 | 30100 | 30050 | 15 |
| 452 | 20240722 | 114900 | 3433557900 | 30000 | 30000 | 30100 | 30000 | 136 |
| 453 | 20240722 | 114800 | 3429467200 | 30000 | 30100 | 30100 | 30000 | 130 |
| 454 | 20240722 | 114700 | 3425556300 | 30000 | 30000 | 30050 | 29950 | 94 |
| 455 | 20240722 | 114600 | 3422733850 | 30000 | 30050 | 30100 | 29950 | 270 |
| 456 | 20240722 | 114500 | 3414620300 | 30100 | 29850 | 30100 | 29850 | 255 |
| 457 | 20240722 | 114400 | 3406966450 | 29850 | 30200 | 30200 | 29800 | 5493 |
| 458 | 20240722 | 114300 | 3242747200 | 30200 | 30100 | 30200 | 30100 | 241 |
| 459 | 20240722 | 114200 | 3235471200 | 30200 | 30100 | 30200 | 30100 | 957 |
| 460 | 20240722 | 114100 | 3206613750 | 30100 | 30150 | 30150 | 30100 | 142 |
| 461 | 20240722 | 114000 | 3202332700 | 30100 | 30050 | 30100 | 30050 | 167 |
| 462 | 20240722 | 113900 | 3197306350 | 30050 | 30000 | 30050 | 30000 | 92 |
| 463 | 20240722 | 113800 | 3194542600 | 30000 | 30100 | 30100 | 30000 | 140 |
| 464 | 20240722 | 113700 | 3190330750 | 30000 | 30100 | 30100 | 30000 | 13 |
| 465 | 20240722 | 113600 | 3189940300 | 30050 | 30100 | 30150 | 30050 | 575 |
| 466 | 20240722 | 113500 | 3172636950 | 30100 | 30100 | 30150 | 30100 | 156 |
| 467 | 20240722 | 113400 | 3167935950 | 30100 | 30100 | 30100 | 30050 | 262 |
| 468 | 20240722 | 113300 | 3160050000 | 30100 | 30050 | 30100 | 30050 | 92 |
| 469 | 20240722 | 113200 | 3157282900 | 30050 | 30050 | 30050 | 30050 | 35 |
| 470 | 20240722 | 113100 | 3156231150 | 30100 | 30100 | 30100 | 30100 | 87 |
| 471 | 20240722 | 113000 | 3153612450 | 30100 | 30050 | 30100 | 30000 | 1012 |
| 472 | 20240722 | 112900 | 3123226650 | 30050 | 30000 | 30100 | 30000 | 853 |
| 473 | 20240722 | 112800 | 3097594450 | 30000 | 30100 | 30100 | 30000 | 1271 |
| 474 | 20240722 | 112700 | 3059380200 | 30100 | 30100 | 30150 | 30100 | 61 |
| 475 | 20240722 | 112600 | 3057541550 | 30150 | 30100 | 30150 | 30050 | 232 |
| 476 | 20240722 | 112500 | 3050562500 | 30100 | 30150 | 30150 | 30100 | 237 |
| 477 | 20240722 | 112400 | 3043419000 | 30150 | 30250 | 30250 | 30150 | 263 |
| 478 | 20240722 | 112300 | 3035489450 | 30250 | 30150 | 30250 | 30150 | 12 |
| 479 | 20240722 | 112200 | 3035127450 | 30150 | 30200 | 30200 | 30150 | 212 |
| 480 | 20240722 | 112100 | 3028725600 | 30200 | 30250 | 30300 | 30200 | 351 |
| 481 | 20240722 | 112000 | 3018108300 | 30250 | 30200 | 30250 | 30200 | 166 |
| 482 | 20240722 | 111900 | 3013087050 | 30250 | 30200 | 30250 | 30200 | 105 |
| 483 | 20240722 | 111800 | 3009912400 | 30200 | 30200 | 30300 | 30200 | 22 |
| 484 | 20240722 | 111700 | 3009246900 | 30200 | 30300 | 30300 | 30200 | 48 |
| 485 | 20240722 | 111600 | 3007795000 | 30250 | 30200 | 30250 | 30200 | 477 |
| 486 | 20240722 | 111500 | 2993366800 | 30250 | 30200 | 30250 | 30200 | 61 |
| 487 | 20240722 | 111400 | 2991524550 | 30200 | 30150 | 30200 | 30150 | 900 |
| 488 | 20240722 | 111300 | 2964365050 | 30150 | 30250 | 30250 | 30150 | 70 |
| 489 | 20240722 | 111200 | 2962251250 | 30200 | 30200 | 30200 | 30200 | 27 |
| 490 | 20240722 | 111100 | 2961435850 | 30200 | 30150 | 30200 | 30150 | 457 |
| 491 | 20240722 | 111000 | 2947634700 | 30200 | 30150 | 30200 | 30150 | 62 |
| 492 | 20240722 | 110900 | 2945762600 | 30150 | 30200 | 30200 | 30150 | 761 |
| 493 | 20240722 | 110800 | 2922781450 | 30150 | 30150 | 30200 | 30150 | 519 |
| 494 | 20240722 | 110700 | 2907133400 | 30150 | 30150 | 30200 | 30150 | 11 |
| 495 | 20240722 | 110600 | 2906801700 | 30150 | 30150 | 30200 | 30100 | 533 |
| 496 | 20240722 | 110500 | 2890731950 | 30150 | 30150 | 30150 | 30150 | 1442 |
| 497 | 20240722 | 110400 | 2847255650 | 30100 | 30100 | 30100 | 30100 | 11 |
| 498 | 20240722 | 110300 | 2846924550 | 30100 | 30000 | 30100 | 30000 | 1184 |
| 499 | 20240722 | 110200 | 2811297000 | 30000 | 30000 | 30000 | 30000 | 19 |
| 500 | 20240722 | 110100 | 2810727000 | 30000 | 30000 | 30000 | 30000 | 27 |
| 501 | 20240722 | 110000 | 2809917000 | 30000 | 30000 | 30000 | 30000 | 22 |
| 502 | 20240722 | 105900 | 2809257000 | 30100 | 30000 | 30100 | 30000 | 114 |
| 503 | 20240722 | 105800 | 2805831600 | 30000 | 30050 | 30050 | 30000 | 221 |
| 504 | 20240722 | 105700 | 2799190600 | 30100 | 30100 | 30150 | 30050 | 2191 |
| 505 | 20240722 | 105600 | 2733241700 | 30150 | 30100 | 30150 | 30100 | 141 |
| 506 | 20240722 | 105500 | 2728991050 | 30100 | 30100 | 30200 | 30100 | 102 |
| 507 | 20240722 | 105400 | 2725919900 | 30100 | 30150 | 30200 | 30100 | 188 |
| 508 | 20240722 | 105300 | 2720252000 | 30150 | 30150 | 30150 | 30150 | 21 |
| 509 | 20240722 | 105200 | 2719618850 | 30150 | 30150 | 30200 | 30150 | 21 |
| 510 | 20240722 | 105100 | 2718985650 | 30150 | 30150 | 30200 | 30150 | 632 |
| 511 | 20240722 | 105000 | 2699930800 | 30150 | 30200 | 30200 | 30150 | 28 |
| 512 | 20240722 | 104900 | 2699086300 | 30200 | 30200 | 30250 | 30150 | 100 |
| 513 | 20240722 | 104800 | 2696066500 | 30150 | 30150 | 30200 | 30150 | 110 |
| 514 | 20240722 | 104700 | 2692749800 | 30150 | 30150 | 30150 | 30150 | 52 |
| 515 | 20240722 | 104600 | 2691182000 | 30150 | 30200 | 30250 | 30150 | 13 |
| 516 | 20240722 | 104500 | 2690789800 | 30150 | 30150 | 30150 | 30150 | 234 |
| 517 | 20240722 | 104400 | 2683734700 | 30150 | 30150 | 30250 | 30150 | 694 |
| 518 | 20240722 | 104300 | 2662778250 | 30200 | 30150 | 30200 | 30150 | 116 |
| 519 | 20240722 | 104200 | 2659280300 | 30200 | 30150 | 30200 | 30150 | 82 |
| 520 | 20240722 | 104100 | 2656804950 | 30200 | 30150 | 30200 | 30150 | 347 |
| 521 | 20240722 | 104000 | 2646338550 | 30200 | 30150 | 30200 | 30150 | 376 |
| 522 | 20240722 | 103900 | 2635002000 | 30150 | 30250 | 30250 | 30150 | 142 |
| 523 | 20240722 | 103800 | 2630713800 | 30200 | 30150 | 30200 | 30150 | 24 |
| 524 | 20240722 | 103700 | 2629989250 | 30150 | 30250 | 30250 | 30150 | 76 |
| 525 | 20240722 | 103600 | 2627697750 | 30150 | 30200 | 30200 | 30150 | 15 |
| 526 | 20240722 | 103500 | 2627244900 | 30200 | 30200 | 30250 | 30200 | 913 |
| 527 | 20240722 | 103400 | 2599672150 | 30200 | 30200 | 30200 | 30200 | 173 |
| 528 | 20240722 | 103300 | 2594447550 | 30200 | 30200 | 30350 | 30200 | 1131 |
| 529 | 20240722 | 103200 | 2560288350 | 30200 | 30300 | 30350 | 30200 | 340 |
| 530 | 20240722 | 103100 | 2549987250 | 30300 | 30350 | 30350 | 30300 | 268 |
| 531 | 20240722 | 103000 | 2541853850 | 30350 | 30400 | 30450 | 30350 | 84 |
| 532 | 20240722 | 102900 | 2539300700 | 30400 | 30200 | 30400 | 30200 | 882 |
| 533 | 20240722 | 102800 | 2512532700 | 30200 | 30200 | 30250 | 30100 | 212 |
| 534 | 20240722 | 102700 | 2506122350 | 30100 | 30100 | 30100 | 30100 | 52 |
| 535 | 20240722 | 102600 | 2504557150 | 30100 | 30200 | 30200 | 30100 | 1010 |
| 536 | 20240722 | 102500 | 2474106100 | 30150 | 30150 | 30250 | 30150 | 32 |
| 537 | 20240722 | 102400 | 2473139800 | 30150 | 30150 | 30150 | 30150 | 205 |
| 538 | 20240722 | 102300 | 2466959050 | 30150 | 30150 | 30250 | 30150 | 626 |
| 539 | 20240722 | 102200 | 2448057900 | 30150 | 30150 | 30150 | 30100 | 74 |
| 540 | 20240722 | 102100 | 2445827300 | 30100 | 30100 | 30100 | 30100 | 127 |
| 541 | 20240722 | 102000 | 2442004600 | 30100 | 30000 | 30100 | 29950 | 599 |
| 542 | 20240722 | 101900 | 2423999000 | 29950 | 30050 | 30050 | 29950 | 781 |
| 543 | 20240722 | 101800 | 2400590950 | 30050 | 30100 | 30150 | 30050 | 286 |
| 544 | 20240722 | 101700 | 2391996500 | 30150 | 30100 | 30150 | 30000 | 5198 |
| 545 | 20240722 | 101600 | 2235819650 | 30100 | 30150 | 30150 | 30100 | 1602 |
| 546 | 20240722 | 101500 | 2187523850 | 30100 | 30200 | 30200 | 30100 | 1526 |
| 547 | 20240722 | 101400 | 2141471500 | 30200 | 30250 | 30250 | 30200 | 194 |
| 548 | 20240722 | 101300 | 2135609100 | 30250 | 30250 | 30250 | 30200 | 28 |
| 549 | 20240722 | 101200 | 2134762850 | 30250 | 30200 | 30250 | 30200 | 231 |
| 550 | 20240722 | 101100 | 2127777600 | 30250 | 30150 | 30250 | 30150 | 187 |
| 551 | 20240722 | 101000 | 2122130450 | 30250 | 30200 | 30250 | 30150 | 1039 |
| 552 | 20240722 | 100900 | 2090752950 | 30200 | 30250 | 30250 | 30200 | 85 |
| 553 | 20240722 | 100800 | 2088182000 | 30250 | 30300 | 30350 | 30250 | 40 |
| 554 | 20240722 | 100700 | 2086971550 | 30300 | 30300 | 30400 | 30300 | 1159 |
| 555 | 20240722 | 100600 | 2051811250 | 30300 | 30350 | 30350 | 30300 | 86 |
| 556 | 20240722 | 100500 | 2049205400 | 30300 | 30300 | 30350 | 30300 | 690 |
| 557 | 20240722 | 100400 | 2028297750 | 30250 | 30250 | 30300 | 30250 | 17 |
| 558 | 20240722 | 100300 | 2027783250 | 30250 | 30250 | 30250 | 30250 | 138 |
| 559 | 20240722 | 100200 | 2023608750 | 30250 | 30150 | 30250 | 30150 | 45 |
| 560 | 20240722 | 100100 | 2022248450 | 30200 | 30250 | 30250 | 30200 | 1004 |
| 561 | 20240722 | 100000 | 1991909400 | 30250 | 30300 | 30300 | 30250 | 161 |
| 562 | 20240722 | 095900 | 1987031600 | 30250 | 30250 | 30300 | 30250 | 381 |
| 563 | 20240722 | 095800 | 1975488250 | 30250 | 30150 | 30250 | 30150 | 1020 |
| 564 | 20240722 | 095700 | 1944675750 | 30150 | 30250 | 30250 | 30150 | 32 |
| 565 | 20240722 | 095600 | 1943709600 | 30100 | 30100 | 30200 | 30100 | 1013 |
| 566 | 20240722 | 095500 | 1913136750 | 30150 | 30050 | 30150 | 30050 | 947 |
| 567 | 20240722 | 095400 | 1884612800 | 30050 | 30050 | 30100 | 30050 | 315 |
| 568 | 20240722 | 095300 | 1875146550 | 30050 | 30000 | 30050 | 30000 | 294 |
| 569 | 20240722 | 095200 | 1866315050 | 30000 | 30000 | 30100 | 30000 | 490 |
| 570 | 20240722 | 095100 | 1851596250 | 30000 | 30000 | 30100 | 30000 | 321 |
| 571 | 20240722 | 095000 | 1841960250 | 30000 | 30050 | 30100 | 30000 | 582 |
| 572 | 20240722 | 094900 | 1824446150 | 30050 | 30000 | 30100 | 30000 | 563 |
| 573 | 20240722 | 094800 | 1807539000 | 30000 | 29900 | 30050 | 29900 | 1562 |
| 574 | 20240722 | 094700 | 1760723500 | 29900 | 29850 | 29950 | 29850 | 462 |
| 575 | 20240722 | 094600 | 1746908600 | 29850 | 29850 | 29950 | 29850 | 414 |
| 576 | 20240722 | 094500 | 1734550550 | 29850 | 29900 | 29900 | 29850 | 195 |
| 577 | 20240722 | 094400 | 1728720750 | 29950 | 29900 | 29950 | 29900 | 231 |
| 578 | 20240722 | 094300 | 1721813550 | 29950 | 29950 | 29950 | 29900 | 847 |
| 579 | 20240722 | 094200 | 1696466400 | 29900 | 30000 | 30000 | 29900 | 2369 |
| 580 | 20240722 | 094100 | 1625465450 | 30000 | 30000 | 30050 | 30000 | 250 |
| 581 | 20240722 | 094000 | 1617962950 | 30000 | 30000 | 30050 | 30000 | 185 |
| 582 | 20240722 | 093900 | 1612410900 | 30050 | 30050 | 30050 | 30050 | 611 |
| 583 | 20240722 | 093800 | 1594050350 | 30050 | 30050 | 30050 | 30050 | 97 |
| 584 | 20240722 | 093700 | 1591135500 | 30000 | 30000 | 30050 | 30000 | 139 |
| 585 | 20240722 | 093600 | 1586961550 | 30000 | 30050 | 30050 | 30000 | 108 |
| 586 | 20240722 | 093500 | 1583716800 | 30050 | 30000 | 30150 | 30000 | 558 |
| 587 | 20240722 | 093400 | 1566941100 | 30000 | 30050 | 30050 | 30000 | 103 |
| 588 | 20240722 | 093300 | 1563846450 | 30050 | 30000 | 30050 | 30000 | 45 |
| 589 | 20240722 | 093200 | 1562494700 | 30000 | 29950 | 30000 | 29950 | 337 |
| 590 | 20240722 | 093100 | 1552401050 | 29900 | 30250 | 30300 | 29850 | 4437 |
| 591 | 20240722 | 093000 | 1419003300 | 30250 | 30150 | 30250 | 30100 | 233 |
| 592 | 20240722 | 092900 | 1411969450 | 30100 | 29900 | 30150 | 29850 | 1418 |
| 593 | 20240722 | 092800 | 1369390650 | 29850 | 29950 | 30000 | 29850 | 584 |
| 594 | 20240722 | 092700 | 1351945550 | 29950 | 29900 | 29950 | 29850 | 432 |
| 595 | 20240722 | 092600 | 1339043600 | 29900 | 29800 | 30000 | 29800 | 2377 |
| 596 | 20240722 | 092500 | 1267943750 | 29900 | 29900 | 29900 | 29700 | 3556 |
| 597 | 20240722 | 092400 | 1162108400 | 29850 | 29850 | 29900 | 29800 | 12503 |
| 598 | 20240722 | 092300 | 789343950 | 29850 | 29950 | 29950 | 29850 | 2054 |
| 599 | 20240722 | 092200 | 727973400 | 29950 | 30000 | 30000 | 29950 | 833 |
| 600 | 20240722 | 092100 | 702998200 | 30000 | 30000 | 30050 | 30000 | 590 |
| 601 | 20240722 | 092000 | 685294200 | 30000 | 30000 | 30050 | 30000 | 268 |
| 602 | 20240722 | 091900 | 677249700 | 30000 | 29950 | 30000 | 29900 | 279 |
| 603 | 20240722 | 091800 | 668882100 | 30000 | 29950 | 30000 | 29900 | 2117 |
| 604 | 20240722 | 091700 | 605477800 | 29950 | 29900 | 30050 | 29900 | 955 |
| 605 | 20240722 | 091600 | 576831500 | 29900 | 30100 | 30100 | 29900 | 1987 |
| 606 | 20240722 | 091500 | 517227300 | 30100 | 30100 | 30100 | 30100 | 62 |
| 607 | 20240722 | 091400 | 515361100 | 30150 | 30150 | 30150 | 30100 | 520 |
| 608 | 20240722 | 091300 | 499683550 | 30150 | 30200 | 30200 | 30100 | 2591 |
| 609 | 20240722 | 091200 | 421614550 | 30150 | 30250 | 30250 | 30150 | 879 |
| 610 | 20240722 | 091100 | 395073700 | 30250 | 30300 | 30350 | 30250 | 384 |
| 611 | 20240722 | 091000 | 383445500 | 30350 | 30350 | 30350 | 30300 | 351 |
| 612 | 20240722 | 090900 | 372792700 | 30350 | 30350 | 30350 | 30350 | 59 |
| 613 | 20240722 | 090800 | 371002050 | 30350 | 30500 | 30600 | 30350 | 1859 |
| 614 | 20240722 | 090700 | 314328100 | 30600 | 30400 | 30600 | 30300 | 1018 |
| 615 | 20240722 | 090600 | 283411300 | 30300 | 30300 | 30500 | 30300 | 1547 |
| 616 | 20240722 | 090500 | 236457500 | 30300 | 30250 | 30300 | 30150 | 789 |
| 617 | 20240722 | 090400 | 212589750 | 30300 | 30150 | 30300 | 30150 | 614 |
| 618 | 20240722 | 090300 | 194018450 | 30200 | 30200 | 30250 | 30100 | 1506 |
| 619 | 20240722 | 090200 | 148556200 | 30250 | 30250 | 30350 | 30250 | 861 |
| 620 | 20240722 | 090100 | 122504050 | 30250 | 30300 | 30300 | 30250 | 760 |
| 621 | 20240722 | 090000 | 99488500 | 30300 | 30450 | 30500 | 30300 | 3121 |