31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 184200 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 1649 |
| 3 | 20240722 | 184100 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 4 | 20240722 | 184000 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 5 | 20240722 | 183900 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 6 | 20240722 | 183800 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 7 | 20240722 | 183700 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 8 | 20240722 | 183600 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 9 | 20240722 | 183500 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 10 | 20240722 | 183400 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 11 | 20240722 | 183300 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 12 | 20240722 | 183200 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 13 | 20240722 | 183100 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 14 | 20240722 | 183000 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 15 | 20240722 | 182900 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 16 | 20240722 | 182800 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 17 | 20240722 | 182700 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 18 | 20240722 | 182600 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 19 | 20240722 | 182500 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 20 | 20240722 | 182400 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 21 | 20240722 | 182300 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 22 | 20240722 | 182200 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 23 | 20240722 | 182100 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 24 | 20240722 | 182000 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 25 | 20240722 | 181900 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 26 | 20240722 | 181800 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 27 | 20240722 | 181700 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 28 | 20240722 | 181600 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 29 | 20240722 | 181500 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 30 | 20240722 | 181400 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 31 | 20240722 | 181300 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 32 | 20240722 | 181200 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 1649 |
| 33 | 20240722 | 181100 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 34 | 20240722 | 181000 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 35 | 20240722 | 180900 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 36 | 20240722 | 180800 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 37 | 20240722 | 180700 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 38 | 20240722 | 180600 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 39 | 20240722 | 180500 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 40 | 20240722 | 180400 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 41 | 20240722 | 180300 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 42 | 20240722 | 180200 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 43 | 20240722 | 180100 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 44 | 20240722 | 180000 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 45 | 20240722 | 175900 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 46 | 20240722 | 175800 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 47 | 20240722 | 175700 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 48 | 20240722 | 175600 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 49 | 20240722 | 175500 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 50 | 20240722 | 175400 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 51 | 20240722 | 175300 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 52 | 20240722 | 175200 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 53 | 20240722 | 175100 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 54 | 20240722 | 175000 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 55 | 20240722 | 174900 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 56 | 20240722 | 174800 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 57 | 20240722 | 174700 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 58 | 20240722 | 174600 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 59 | 20240722 | 174500 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 60 | 20240722 | 174400 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 61 | 20240722 | 174300 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 62 | 20240722 | 174200 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 1649 |
| 63 | 20240722 | 174100 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 64 | 20240722 | 174000 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 65 | 20240722 | 173900 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 66 | 20240722 | 173800 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 67 | 20240722 | 173700 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 68 | 20240722 | 173600 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 69 | 20240722 | 173500 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 70 | 20240722 | 173400 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 71 | 20240722 | 173300 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 72 | 20240722 | 173200 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 73 | 20240722 | 173100 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 74 | 20240722 | 173000 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 75 | 20240722 | 172900 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 76 | 20240722 | 172800 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 77 | 20240722 | 172700 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 78 | 20240722 | 172600 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 79 | 20240722 | 172500 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 80 | 20240722 | 172400 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 81 | 20240722 | 172300 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 82 | 20240722 | 172200 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 83 | 20240722 | 172100 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 84 | 20240722 | 172000 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 85 | 20240722 | 171900 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 86 | 20240722 | 171800 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 87 | 20240722 | 171700 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 88 | 20240722 | 171600 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 89 | 20240722 | 171500 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 90 | 20240722 | 171400 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 91 | 20240722 | 171300 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 92 | 20240722 | 171200 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 1649 |
| 93 | 20240722 | 171100 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 94 | 20240722 | 171000 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 95 | 20240722 | 170900 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 96 | 20240722 | 170800 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 97 | 20240722 | 170700 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 98 | 20240722 | 170600 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 99 | 20240722 | 170500 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 100 | 20240722 | 170400 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 101 | 20240722 | 170300 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 102 | 20240722 | 170200 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 103 | 20240722 | 170100 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 104 | 20240722 | 170000 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 105 | 20240722 | 165900 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 106 | 20240722 | 165800 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 107 | 20240722 | 165700 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 108 | 20240722 | 165600 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 109 | 20240722 | 165500 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 110 | 20240722 | 165400 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 111 | 20240722 | 165300 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 112 | 20240722 | 165200 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 113 | 20240722 | 165100 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 114 | 20240722 | 165000 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 115 | 20240722 | 164900 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 116 | 20240722 | 164800 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 117 | 20240722 | 164700 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 118 | 20240722 | 164600 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 119 | 20240722 | 164500 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 120 | 20240722 | 164400 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 121 | 20240722 | 164300 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 122 | 20240722 | 164200 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 1649 |
| 123 | 20240722 | 164100 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 124 | 20240722 | 164000 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 125 | 20240722 | 163900 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 126 | 20240722 | 163800 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 127 | 20240722 | 163700 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 128 | 20240722 | 163600 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 129 | 20240722 | 163500 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 130 | 20240722 | 163400 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 131 | 20240722 | 163300 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 132 | 20240722 | 163200 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 133 | 20240722 | 163100 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 134 | 20240722 | 163000 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 135 | 20240722 | 162900 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 136 | 20240722 | 162800 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 137 | 20240722 | 162700 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 138 | 20240722 | 162600 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 139 | 20240722 | 162500 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 140 | 20240722 | 162400 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 141 | 20240722 | 162300 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 142 | 20240722 | 162200 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 143 | 20240722 | 162100 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 144 | 20240722 | 162000 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 145 | 20240722 | 161900 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 146 | 20240722 | 161800 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 147 | 20240722 | 161700 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 148 | 20240722 | 161600 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 149 | 20240722 | 161500 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 150 | 20240722 | 161400 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 151 | 20240722 | 161300 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 152 | 20240722 | 161200 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 1649 |
| 153 | 20240722 | 161100 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 154 | 20240722 | 161000 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 155 | 20240722 | 160900 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 156 | 20240722 | 160800 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 157 | 20240722 | 160700 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 158 | 20240722 | 160600 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 159 | 20240722 | 160500 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 160 | 20240722 | 160400 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 161 | 20240722 | 160300 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 162 | 20240722 | 160200 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 163 | 20240722 | 160100 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 164 | 20240722 | 160000 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 165 | 20240722 | 155900 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 166 | 20240722 | 155800 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 167 | 20240722 | 155700 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 168 | 20240722 | 155600 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 169 | 20240722 | 155500 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 170 | 20240722 | 155400 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 171 | 20240722 | 155300 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 172 | 20240722 | 155200 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 173 | 20240722 | 155100 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 174 | 20240722 | 155000 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 175 | 20240722 | 154900 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 176 | 20240722 | 154800 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 177 | 20240722 | 154700 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 178 | 20240722 | 154600 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 179 | 20240722 | 154500 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 180 | 20240722 | 154400 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 181 | 20240722 | 154300 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 182 | 20240722 | 154200 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 1649 |
| 183 | 20240722 | 154100 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 184 | 20240722 | 154000 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 185 | 20240722 | 153900 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 186 | 20240722 | 153800 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 187 | 20240722 | 153700 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 188 | 20240722 | 153600 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 189 | 20240722 | 153500 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 190 | 20240722 | 153400 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 191 | 20240722 | 153300 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 192 | 20240722 | 153200 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 193 | 20240722 | 153100 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 0 |
| 194 | 20240722 | 153000 | 2195405960 | 16350 | 16350 | 16350 | 16350 | 1649 |
| 195 | 20240722 | 152900 | 2168444810 | 16380 | 16380 | 16380 | 16380 | 0 |
| 196 | 20240722 | 152800 | 2168444810 | 16380 | 16380 | 16380 | 16380 | 0 |
| 197 | 20240722 | 152700 | 2168444810 | 16380 | 16380 | 16380 | 16380 | 0 |
| 198 | 20240722 | 152600 | 2168444810 | 16380 | 16380 | 16380 | 16380 | 0 |
| 199 | 20240722 | 152500 | 2168444810 | 16380 | 16380 | 16380 | 16380 | 0 |
| 200 | 20240722 | 152400 | 2168444810 | 16380 | 16380 | 16380 | 16380 | 0 |
| 201 | 20240722 | 152300 | 2168444810 | 16380 | 16380 | 16380 | 16380 | 0 |
| 202 | 20240722 | 152200 | 2168444810 | 16380 | 16380 | 16380 | 16380 | 0 |
| 203 | 20240722 | 152100 | 2168444810 | 16380 | 16380 | 16380 | 16380 | 0 |
| 204 | 20240722 | 152000 | 2168444810 | 16380 | 16380 | 16380 | 16380 | 0 |
| 205 | 20240722 | 151900 | 2168444810 | 16380 | 16370 | 16380 | 16360 | 400 |
| 206 | 20240722 | 151800 | 2161899230 | 16370 | 16340 | 16370 | 16340 | 440 |
| 207 | 20240722 | 151700 | 2154702160 | 16340 | 16340 | 16340 | 16340 | 7 |
| 208 | 20240722 | 151600 | 2154587780 | 16340 | 16340 | 16350 | 16340 | 45 |
| 209 | 20240722 | 151500 | 2153852280 | 16340 | 16350 | 16350 | 16300 | 302 |
| 210 | 20240722 | 151400 | 2148929590 | 16350 | 16340 | 16350 | 16240 | 58 |
| 211 | 20240722 | 151300 | 2147982100 | 16350 | 16310 | 16350 | 16310 | 371 |
| 212 | 20240722 | 151200 | 2141924090 | 16300 | 16280 | 16300 | 16280 | 480 |
| 213 | 20240722 | 151100 | 2134100240 | 16300 | 16260 | 16300 | 16260 | 203 |
| 214 | 20240722 | 151000 | 2130796240 | 16180 | 16180 | 16290 | 16180 | 167 |
| 215 | 20240722 | 150900 | 2128083910 | 16180 | 16180 | 16280 | 16170 | 641 |
| 216 | 20240722 | 150800 | 2117715320 | 16210 | 16190 | 16210 | 16180 | 53 |
| 217 | 20240722 | 150700 | 2116856480 | 16210 | 16170 | 16210 | 16170 | 40 |
| 218 | 20240722 | 150600 | 2116208880 | 16170 | 16210 | 16210 | 16170 | 476 |
| 219 | 20240722 | 150500 | 2108501400 | 16210 | 16300 | 16300 | 16210 | 1091 |
| 220 | 20240722 | 150400 | 2090771440 | 16310 | 16290 | 16310 | 16290 | 25 |
| 221 | 20240722 | 150300 | 2090364170 | 16350 | 16290 | 16350 | 16290 | 71 |
| 222 | 20240722 | 150200 | 2089203520 | 16300 | 16320 | 16320 | 16300 | 187 |
| 223 | 20240722 | 150100 | 2086152500 | 16380 | 16380 | 16380 | 16380 | 4 |
| 224 | 20240722 | 150000 | 2086086980 | 16400 | 16330 | 16400 | 16330 | 627 |
| 225 | 20240722 | 145900 | 2075822120 | 16330 | 16330 | 16330 | 16330 | 0 |
| 226 | 20240722 | 145800 | 2075822120 | 16330 | 16270 | 16330 | 16270 | 32 |
| 227 | 20240722 | 145700 | 2075300180 | 16270 | 16270 | 16270 | 16270 | 7 |
| 228 | 20240722 | 145600 | 2075186290 | 16270 | 16390 | 16390 | 16270 | 68 |
| 229 | 20240722 | 145500 | 2074079350 | 16400 | 16270 | 16400 | 16260 | 1172 |
| 230 | 20240722 | 145400 | 2054949330 | 16280 | 16290 | 16290 | 16280 | 219 |
| 231 | 20240722 | 145300 | 2051382960 | 16290 | 16290 | 16290 | 16290 | 5 |
| 232 | 20240722 | 145200 | 2051301510 | 16280 | 16280 | 16280 | 16280 | 0 |
| 233 | 20240722 | 145100 | 2051301510 | 16280 | 16280 | 16290 | 16280 | 41 |
| 234 | 20240722 | 145000 | 2050633770 | 16280 | 16300 | 16300 | 16280 | 224 |
| 235 | 20240722 | 144900 | 2046986690 | 16300 | 16310 | 16310 | 16300 | 26 |
| 236 | 20240722 | 144800 | 2046562870 | 16330 | 16340 | 16340 | 16330 | 101 |
| 237 | 20240722 | 144700 | 2044913530 | 16360 | 16340 | 16360 | 16340 | 32 |
| 238 | 20240722 | 144600 | 2044390420 | 16340 | 16330 | 16340 | 16330 | 8 |
| 239 | 20240722 | 144500 | 2044259710 | 16330 | 16280 | 16330 | 16280 | 34 |
| 240 | 20240722 | 144400 | 2043705050 | 16260 | 16330 | 16330 | 16260 | 2 |
| 241 | 20240722 | 144300 | 2043672460 | 16310 | 16320 | 16320 | 16260 | 15 |
| 242 | 20240722 | 144200 | 2043427910 | 16260 | 16320 | 16320 | 16260 | 17 |
| 243 | 20240722 | 144100 | 2043150890 | 16260 | 16330 | 16330 | 16260 | 15 |
| 244 | 20240722 | 144000 | 2042906500 | 16360 | 16250 | 16360 | 16250 | 16 |
| 245 | 20240722 | 143900 | 2042645510 | 16380 | 16230 | 16380 | 16230 | 51 |
| 246 | 20240722 | 143800 | 2041817630 | 16440 | 16180 | 16440 | 16180 | 2819 |
| 247 | 20240722 | 143700 | 1995857740 | 16180 | 16200 | 16220 | 16170 | 487 |
| 248 | 20240722 | 143600 | 1987980640 | 16180 | 16180 | 16180 | 16180 | 10 |
| 249 | 20240722 | 143500 | 1987818840 | 16180 | 16180 | 16180 | 16180 | 8 |
| 250 | 20240722 | 143400 | 1987689400 | 16230 | 16230 | 16230 | 16230 | 10 |
| 251 | 20240722 | 143300 | 1987527100 | 16170 | 16180 | 16180 | 16170 | 41 |
| 252 | 20240722 | 143200 | 1986864070 | 16180 | 16180 | 16180 | 16180 | 8 |
| 253 | 20240722 | 143100 | 1986734630 | 16220 | 16220 | 16220 | 16220 | 0 |
| 254 | 20240722 | 143000 | 1986734630 | 16220 | 16170 | 16220 | 16170 | 71 |
| 255 | 20240722 | 142900 | 1985583340 | 16200 | 16250 | 16250 | 16200 | 200 |
| 256 | 20240722 | 142800 | 1982343250 | 16210 | 16160 | 16250 | 16160 | 626 |
| 257 | 20240722 | 142700 | 1972190410 | 16160 | 16160 | 16160 | 16120 | 84 |
| 258 | 20240722 | 142600 | 1970834470 | 16160 | 16150 | 16160 | 16150 | 418 |
| 259 | 20240722 | 142500 | 1964079790 | 16160 | 16130 | 16160 | 16130 | 27 |
| 260 | 20240722 | 142400 | 1963643620 | 16130 | 16110 | 16140 | 16110 | 21 |
| 261 | 20240722 | 142300 | 1963305140 | 16150 | 16100 | 16150 | 16100 | 1448 |
| 262 | 20240722 | 142200 | 1939977900 | 16090 | 16090 | 16090 | 16090 | 0 |
| 263 | 20240722 | 142100 | 1939977900 | 16090 | 16100 | 16100 | 16060 | 14 |
| 264 | 20240722 | 142000 | 1939752610 | 16100 | 16090 | 16110 | 16070 | 720 |
| 265 | 20240722 | 141900 | 1928173370 | 16090 | 16070 | 16090 | 16060 | 159 |
| 266 | 20240722 | 141800 | 1925618440 | 16070 | 16120 | 16120 | 16070 | 2744 |
| 267 | 20240722 | 141700 | 1881446430 | 16130 | 16130 | 16130 | 16130 | 0 |
| 268 | 20240722 | 141600 | 1881446430 | 16130 | 16130 | 16130 | 16120 | 330 |
| 269 | 20240722 | 141500 | 1876126030 | 16130 | 16130 | 16130 | 16130 | 0 |
| 270 | 20240722 | 141400 | 1876126030 | 16130 | 16220 | 16220 | 16130 | 2530 |
| 271 | 20240722 | 141300 | 1835280300 | 16200 | 16160 | 16220 | 16160 | 246 |
| 272 | 20240722 | 141200 | 1831302980 | 16220 | 16180 | 16220 | 16160 | 66 |
| 273 | 20240722 | 141100 | 1830235300 | 16180 | 16190 | 16190 | 16160 | 2097 |
| 274 | 20240722 | 141000 | 1796326440 | 16200 | 16210 | 16210 | 16200 | 195 |
| 275 | 20240722 | 140900 | 1793167120 | 16210 | 16210 | 16210 | 16210 | 0 |
| 276 | 20240722 | 140800 | 1793167120 | 16210 | 16210 | 16210 | 16210 | 0 |
| 277 | 20240722 | 140700 | 1793167120 | 16210 | 16210 | 16210 | 16210 | 0 |
| 278 | 20240722 | 140600 | 1793167120 | 16210 | 16230 | 16270 | 16210 | 134 |
| 279 | 20240722 | 140500 | 1790994650 | 16270 | 16270 | 16270 | 16270 | 1 |
| 280 | 20240722 | 140400 | 1790978380 | 16230 | 16230 | 16230 | 16230 | 0 |
| 281 | 20240722 | 140300 | 1790978380 | 16230 | 16230 | 16230 | 16230 | 1 |
| 282 | 20240722 | 140200 | 1790962150 | 16230 | 16260 | 16260 | 16230 | 55 |
| 283 | 20240722 | 140100 | 1790067900 | 16220 | 16220 | 16220 | 16220 | 1 |
| 284 | 20240722 | 140000 | 1790051680 | 16200 | 16200 | 16200 | 16200 | 0 |
| 285 | 20240722 | 135900 | 1790051680 | 16200 | 16200 | 16200 | 16200 | 0 |
| 286 | 20240722 | 135800 | 1790051680 | 16200 | 16210 | 16210 | 16200 | 128 |
| 287 | 20240722 | 135700 | 1787977810 | 16210 | 16210 | 16210 | 16210 | 97 |
| 288 | 20240722 | 135600 | 1786405440 | 16210 | 16210 | 16210 | 16210 | 0 |
| 289 | 20240722 | 135500 | 1786405440 | 16210 | 16210 | 16210 | 16210 | 1 |
| 290 | 20240722 | 135400 | 1786389230 | 16250 | 16250 | 16250 | 16250 | 0 |
| 291 | 20240722 | 135300 | 1786389230 | 16250 | 16250 | 16250 | 16250 | 172 |
| 292 | 20240722 | 135200 | 1783594230 | 16250 | 16250 | 16250 | 16250 | 30 |
| 293 | 20240722 | 135100 | 1783106730 | 16250 | 16250 | 16250 | 16250 | 0 |
| 294 | 20240722 | 135000 | 1783106730 | 16250 | 16210 | 16250 | 16200 | 625 |
| 295 | 20240722 | 134900 | 1772981270 | 16210 | 16210 | 16210 | 16210 | 2 |
| 296 | 20240722 | 134800 | 1772948850 | 16200 | 16200 | 16200 | 16200 | 0 |
| 297 | 20240722 | 134700 | 1772948850 | 16200 | 16240 | 16240 | 16200 | 500 |
| 298 | 20240722 | 134600 | 1764834850 | 16240 | 16270 | 16270 | 16230 | 1912 |
| 299 | 20240722 | 134500 | 1733768480 | 16260 | 16280 | 16280 | 16260 | 741 |
| 300 | 20240722 | 134400 | 1721718430 | 16280 | 16290 | 16290 | 16280 | 80 |
| 301 | 20240722 | 134300 | 1720415420 | 16290 | 16290 | 16290 | 16290 | 0 |
| 302 | 20240722 | 134200 | 1720415420 | 16290 | 16320 | 16330 | 16290 | 576 |
| 303 | 20240722 | 134100 | 1711018600 | 16360 | 16310 | 16360 | 16310 | 406 |
| 304 | 20240722 | 134000 | 1704392530 | 16330 | 16300 | 16330 | 16300 | 141 |
| 305 | 20240722 | 133900 | 1702093960 | 16310 | 16340 | 16340 | 16310 | 197 |
| 306 | 20240722 | 133800 | 1698877980 | 16340 | 16320 | 16340 | 16320 | 235 |
| 307 | 20240722 | 133700 | 1695041590 | 16320 | 16320 | 16320 | 16320 | 0 |
| 308 | 20240722 | 133600 | 1695041590 | 16320 | 16320 | 16320 | 16320 | 0 |
| 309 | 20240722 | 133500 | 1695041590 | 16320 | 16320 | 16320 | 16320 | 20 |
| 310 | 20240722 | 133400 | 1694715190 | 16320 | 16320 | 16320 | 16320 | 0 |
| 311 | 20240722 | 133300 | 1694715190 | 16320 | 16320 | 16320 | 16320 | 307 |
| 312 | 20240722 | 133200 | 1689704950 | 16320 | 16270 | 16320 | 16270 | 197 |
| 313 | 20240722 | 133100 | 1686499530 | 16250 | 16250 | 16250 | 16250 | 0 |
| 314 | 20240722 | 133000 | 1686499530 | 16250 | 16240 | 16250 | 16240 | 2389 |
| 315 | 20240722 | 132900 | 1647685630 | 16230 | 16230 | 16230 | 16230 | 221 |
| 316 | 20240722 | 132800 | 1644098800 | 16230 | 16230 | 16230 | 16230 | 10 |
| 317 | 20240722 | 132700 | 1643936500 | 16230 | 16230 | 16230 | 16230 | 1 |
| 318 | 20240722 | 132600 | 1643920270 | 16220 | 16220 | 16220 | 16220 | 42 |
| 319 | 20240722 | 132500 | 1643239030 | 16220 | 16220 | 16220 | 16220 | 11 |
| 320 | 20240722 | 132400 | 1643060610 | 16220 | 16220 | 16220 | 16220 | 10 |
| 321 | 20240722 | 132300 | 1642898410 | 16220 | 16220 | 16220 | 16220 | 95 |
| 322 | 20240722 | 132200 | 1641357510 | 16220 | 16220 | 16220 | 16220 | 0 |
| 323 | 20240722 | 132100 | 1641357510 | 16220 | 16220 | 16220 | 16220 | 3 |
| 324 | 20240722 | 132000 | 1641308850 | 16220 | 16220 | 16220 | 16220 | 2 |
| 325 | 20240722 | 131900 | 1641276410 | 16170 | 16170 | 16170 | 16170 | 0 |
| 326 | 20240722 | 131800 | 1641276410 | 16170 | 16180 | 16180 | 16170 | 698 |
| 327 | 20240722 | 131700 | 1629989600 | 16220 | 16220 | 16220 | 16220 | 35 |
| 328 | 20240722 | 131600 | 1629421900 | 16220 | 16210 | 16220 | 16210 | 43 |
| 329 | 20240722 | 131500 | 1628724720 | 16160 | 16160 | 16160 | 16160 | 0 |
| 330 | 20240722 | 131400 | 1628724720 | 16160 | 16160 | 16160 | 16160 | 0 |
| 331 | 20240722 | 131300 | 1628724720 | 16160 | 16160 | 16160 | 16160 | 0 |
| 332 | 20240722 | 131200 | 1628724720 | 16160 | 16160 | 16160 | 16160 | 1 |
| 333 | 20240722 | 131100 | 1628708560 | 16150 | 16160 | 16160 | 16150 | 488 |
| 334 | 20240722 | 131000 | 1620827350 | 16160 | 16180 | 16180 | 16150 | 627 |
| 335 | 20240722 | 130900 | 1610696530 | 16170 | 16180 | 16180 | 16160 | 964 |
| 336 | 20240722 | 130800 | 1595112140 | 16180 | 16180 | 16180 | 16180 | 0 |
| 337 | 20240722 | 130700 | 1595112140 | 16180 | 16240 | 16240 | 16180 | 132 |
| 338 | 20240722 | 130600 | 1592975630 | 16240 | 16240 | 16240 | 16240 | 0 |
| 339 | 20240722 | 130500 | 1592975630 | 16240 | 16200 | 16240 | 16170 | 128 |
| 340 | 20240722 | 130400 | 1590903300 | 16200 | 16200 | 16200 | 16200 | 30 |
| 341 | 20240722 | 130300 | 1590417300 | 16190 | 16190 | 16190 | 16190 | 0 |
| 342 | 20240722 | 130200 | 1590417300 | 16190 | 16190 | 16190 | 16190 | 592 |
| 343 | 20240722 | 130100 | 1580832820 | 16190 | 16190 | 16190 | 16190 | 1 |
| 344 | 20240722 | 130000 | 1580816630 | 16160 | 16190 | 16190 | 16160 | 142 |
| 345 | 20240722 | 125900 | 1578521160 | 16190 | 16150 | 16190 | 16150 | 101 |
| 346 | 20240722 | 125800 | 1576889970 | 16140 | 16150 | 16150 | 16140 | 300 |
| 347 | 20240722 | 125700 | 1572046970 | 16150 | 16150 | 16150 | 16150 | 400 |
| 348 | 20240722 | 125600 | 1565586970 | 16190 | 16180 | 16190 | 16160 | 723 |
| 349 | 20240722 | 125500 | 1553897690 | 16230 | 16220 | 16230 | 16160 | 364 |
| 350 | 20240722 | 125400 | 1548012150 | 16230 | 16230 | 16230 | 16230 | 0 |
| 351 | 20240722 | 125300 | 1548012150 | 16230 | 16240 | 16240 | 16230 | 11 |
| 352 | 20240722 | 125200 | 1547833570 | 16240 | 16160 | 16250 | 16160 | 580 |
| 353 | 20240722 | 125100 | 1538451390 | 16160 | 16180 | 16180 | 16160 | 1417 |
| 354 | 20240722 | 125000 | 1515538720 | 16180 | 16200 | 16200 | 16170 | 1236 |
| 355 | 20240722 | 124900 | 1495540000 | 16210 | 16210 | 16210 | 16210 | 148 |
| 356 | 20240722 | 124800 | 1493140920 | 16250 | 16250 | 16250 | 16250 | 0 |
| 357 | 20240722 | 124700 | 1493140920 | 16250 | 16250 | 16250 | 16220 | 206 |
| 358 | 20240722 | 124600 | 1489794920 | 16250 | 16250 | 16250 | 16250 | 17 |
| 359 | 20240722 | 124500 | 1489518670 | 16250 | 16270 | 16270 | 16250 | 57 |
| 360 | 20240722 | 124400 | 1488592350 | 16220 | 16230 | 16270 | 16220 | 716 |
| 361 | 20240722 | 124300 | 1476971780 | 16230 | 16220 | 16230 | 16220 | 314 |
| 362 | 20240722 | 124200 | 1471875570 | 16190 | 16230 | 16230 | 16190 | 2735 |
| 363 | 20240722 | 124100 | 1427568200 | 16230 | 16270 | 16270 | 16230 | 1319 |
| 364 | 20240722 | 124000 | 1406159630 | 16270 | 16280 | 16280 | 16270 | 14 |
| 365 | 20240722 | 123900 | 1405931760 | 16280 | 16280 | 16280 | 16230 | 741 |
| 366 | 20240722 | 123800 | 1393881470 | 16280 | 16280 | 16280 | 16280 | 4 |
| 367 | 20240722 | 123700 | 1393816350 | 16280 | 16270 | 16280 | 16230 | 400 |
| 368 | 20240722 | 123600 | 1387314940 | 16280 | 16300 | 16300 | 16280 | 128 |
| 369 | 20240722 | 123500 | 1385229140 | 16310 | 16330 | 16330 | 16310 | 12 |
| 370 | 20240722 | 123400 | 1385033400 | 16310 | 16350 | 16360 | 16310 | 81 |
| 371 | 20240722 | 123300 | 1383711200 | 16360 | 16400 | 16400 | 16360 | 19 |
| 372 | 20240722 | 123200 | 1383399900 | 16410 | 16300 | 16410 | 16300 | 230 |
| 373 | 20240722 | 123100 | 1379649300 | 16300 | 16300 | 16300 | 16300 | 94 |
| 374 | 20240722 | 123000 | 1378117100 | 16290 | 16210 | 16290 | 16170 | 1849 |
| 375 | 20240722 | 122900 | 1348170140 | 16200 | 16340 | 16340 | 16200 | 3238 |
| 376 | 20240722 | 122800 | 1295421390 | 16350 | 16370 | 16370 | 16340 | 656 |
| 377 | 20240722 | 122700 | 1284696760 | 16370 | 16380 | 16380 | 16370 | 199 |
| 378 | 20240722 | 122600 | 1281438410 | 16380 | 16390 | 16400 | 16380 | 705 |
| 379 | 20240722 | 122500 | 1269879820 | 16390 | 16400 | 16400 | 16390 | 266 |
| 380 | 20240722 | 122400 | 1265518070 | 16400 | 16400 | 16400 | 16400 | 98 |
| 381 | 20240722 | 122300 | 1263910870 | 16400 | 16400 | 16400 | 16390 | 70 |
| 382 | 20240722 | 122200 | 1262762970 | 16400 | 16390 | 16400 | 16390 | 72 |
| 383 | 20240722 | 122100 | 1261582220 | 16390 | 16390 | 16400 | 16390 | 16 |
| 384 | 20240722 | 122000 | 1261319960 | 16390 | 16390 | 16390 | 16380 | 20 |
| 385 | 20240722 | 121900 | 1260992210 | 16400 | 16390 | 16400 | 16390 | 897 |
| 386 | 20240722 | 121800 | 1246281610 | 16350 | 16350 | 16350 | 16350 | 6 |
| 387 | 20240722 | 121700 | 1246183510 | 16330 | 16400 | 16400 | 16330 | 2804 |
| 388 | 20240722 | 121600 | 1200275550 | 16410 | 16450 | 16450 | 16410 | 1066 |
| 389 | 20240722 | 121500 | 1182771970 | 16440 | 16440 | 16440 | 16440 | 0 |
| 390 | 20240722 | 121400 | 1182771970 | 16440 | 16440 | 16440 | 16440 | 10 |
| 391 | 20240722 | 121300 | 1182607570 | 16440 | 16470 | 16470 | 16440 | 787 |
| 392 | 20240722 | 121200 | 1169659850 | 16460 | 16500 | 16500 | 16460 | 1005 |
| 393 | 20240722 | 121100 | 1153101750 | 16490 | 16490 | 16490 | 16490 | 69 |
| 394 | 20240722 | 121000 | 1151963940 | 16490 | 16490 | 16490 | 16490 | 9 |
| 395 | 20240722 | 120900 | 1151815530 | 16490 | 16490 | 16490 | 16490 | 38 |
| 396 | 20240722 | 120800 | 1151188910 | 16490 | 16490 | 16490 | 16490 | 50 |
| 397 | 20240722 | 120700 | 1150364410 | 16490 | 16490 | 16490 | 16490 | 3 |
| 398 | 20240722 | 120600 | 1150314940 | 16500 | 16520 | 16530 | 16480 | 2315 |
| 399 | 20240722 | 120500 | 1112112330 | 16530 | 16530 | 16530 | 16510 | 205 |
| 400 | 20240722 | 120400 | 1108727680 | 16530 | 16550 | 16550 | 16520 | 2325 |
| 401 | 20240722 | 120300 | 1070299310 | 16530 | 16550 | 16550 | 16530 | 600 |
| 402 | 20240722 | 120200 | 1060381160 | 16540 | 16540 | 16540 | 16540 | 6 |
| 403 | 20240722 | 120100 | 1060281920 | 16530 | 16530 | 16530 | 16530 | 92 |
| 404 | 20240722 | 120000 | 1058761160 | 16520 | 16520 | 16520 | 16520 | 0 |
| 405 | 20240722 | 115900 | 1058761160 | 16520 | 16520 | 16520 | 16520 | 0 |
| 406 | 20240722 | 115800 | 1058761160 | 16520 | 16520 | 16520 | 16520 | 0 |
| 407 | 20240722 | 115700 | 1058761160 | 16520 | 16520 | 16520 | 16520 | 0 |
| 408 | 20240722 | 115600 | 1058761160 | 16520 | 16520 | 16520 | 16520 | 0 |
| 409 | 20240722 | 115500 | 1058761160 | 16520 | 16520 | 16620 | 16520 | 41 |
| 410 | 20240722 | 115400 | 1058083740 | 16520 | 16550 | 16550 | 16520 | 242 |
| 411 | 20240722 | 115300 | 1054083870 | 16520 | 16520 | 16520 | 16520 | 0 |
| 412 | 20240722 | 115200 | 1054083870 | 16520 | 16520 | 16520 | 16520 | 0 |
| 413 | 20240722 | 115100 | 1054083870 | 16520 | 16520 | 16520 | 16520 | 0 |
| 414 | 20240722 | 115000 | 1054083870 | 16520 | 16520 | 16520 | 16520 | 0 |
| 415 | 20240722 | 114900 | 1054083870 | 16520 | 16520 | 16520 | 16520 | 285 |
| 416 | 20240722 | 114800 | 1049375670 | 16520 | 16530 | 16530 | 16520 | 450 |
| 417 | 20240722 | 114700 | 1041940670 | 16520 | 16520 | 16520 | 16520 | 20 |
| 418 | 20240722 | 114600 | 1041610270 | 16520 | 16530 | 16530 | 16520 | 912 |
| 419 | 20240722 | 114500 | 1026544010 | 16530 | 16530 | 16530 | 16530 | 300 |
| 420 | 20240722 | 114400 | 1021585010 | 16530 | 16600 | 16600 | 16530 | 261 |
| 421 | 20240722 | 114300 | 1017270400 | 16600 | 16600 | 16600 | 16600 | 0 |
| 422 | 20240722 | 114200 | 1017270400 | 16600 | 16600 | 16600 | 16600 | 82 |
| 423 | 20240722 | 114100 | 1015909200 | 16600 | 16600 | 16600 | 16600 | 114 |
| 424 | 20240722 | 114000 | 1014016800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 425 | 20240722 | 113900 | 1014016800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 426 | 20240722 | 113800 | 1014016800 | 16620 | 16620 | 16620 | 16620 | 0 |
| 427 | 20240722 | 113700 | 1014016800 | 16620 | 16570 | 16620 | 16570 | 9 |
| 428 | 20240722 | 113600 | 1013867620 | 16570 | 16600 | 16600 | 16570 | 38 |
| 429 | 20240722 | 113500 | 1013237600 | 16600 | 16620 | 16620 | 16600 | 11 |
| 430 | 20240722 | 113400 | 1013054980 | 16570 | 16600 | 16600 | 16570 | 92 |
| 431 | 20240722 | 113300 | 1011527960 | 16650 | 16650 | 16650 | 16650 | 1 |
| 432 | 20240722 | 113200 | 1011511310 | 16660 | 16660 | 16660 | 16660 | 46 |
| 433 | 20240722 | 113100 | 1010744950 | 16660 | 16650 | 16660 | 16650 | 9 |
| 434 | 20240722 | 113000 | 1010595030 | 16660 | 16570 | 16660 | 16570 | 168 |
| 435 | 20240722 | 112900 | 1007805760 | 16510 | 16510 | 16510 | 16510 | 0 |
| 436 | 20240722 | 112800 | 1007805760 | 16510 | 16510 | 16510 | 16510 | 300 |
| 437 | 20240722 | 112700 | 1002852760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 438 | 20240722 | 112600 | 1002852760 | 16500 | 16500 | 16500 | 16500 | 0 |
| 439 | 20240722 | 112500 | 1002852760 | 16500 | 16500 | 16500 | 16500 | 301 |
| 440 | 20240722 | 112400 | 997886260 | 16510 | 16530 | 16530 | 16510 | 445 |
| 441 | 20240722 | 112300 | 990539210 | 16510 | 16510 | 16510 | 16510 | 0 |
| 442 | 20240722 | 112200 | 990539210 | 16510 | 16570 | 16590 | 16510 | 1007 |
| 443 | 20240722 | 112100 | 973883920 | 16580 | 16580 | 16580 | 16580 | 72 |
| 444 | 20240722 | 112000 | 972690160 | 16660 | 16660 | 16660 | 16660 | 0 |
| 445 | 20240722 | 111900 | 972690160 | 16660 | 16660 | 16660 | 16660 | 0 |
| 446 | 20240722 | 111800 | 972690160 | 16660 | 16620 | 16660 | 16620 | 20 |
| 447 | 20240722 | 111700 | 972357310 | 16620 | 16620 | 16620 | 16620 | 73 |
| 448 | 20240722 | 111600 | 971144050 | 16620 | 16620 | 16620 | 16620 | 0 |
| 449 | 20240722 | 111500 | 971144050 | 16620 | 16620 | 16620 | 16620 | 0 |
| 450 | 20240722 | 111400 | 971144050 | 16620 | 16610 | 16620 | 16610 | 108 |
| 451 | 20240722 | 111300 | 969349270 | 16520 | 16600 | 16610 | 16520 | 55 |
| 452 | 20240722 | 111200 | 968439450 | 16600 | 16600 | 16600 | 16600 | 752 |
| 453 | 20240722 | 111100 | 955956250 | 16510 | 16510 | 16510 | 16510 | 0 |
| 454 | 20240722 | 111000 | 955956250 | 16510 | 16520 | 16520 | 16510 | 1000 |
| 455 | 20240722 | 110900 | 939441570 | 16520 | 16520 | 16520 | 16520 | 2 |
| 456 | 20240722 | 110800 | 939408530 | 16510 | 16510 | 16510 | 16510 | 0 |
| 457 | 20240722 | 110700 | 939408530 | 16510 | 16510 | 16510 | 16510 | 153 |
| 458 | 20240722 | 110600 | 936882500 | 16500 | 16500 | 16500 | 16500 | 0 |
| 459 | 20240722 | 110500 | 936882500 | 16500 | 16600 | 16600 | 16500 | 502 |
| 460 | 20240722 | 110400 | 928590970 | 16500 | 16500 | 16500 | 16500 | 167 |
| 461 | 20240722 | 110300 | 925835470 | 16500 | 16520 | 16520 | 16500 | 3730 |
| 462 | 20240722 | 110200 | 864279290 | 16510 | 16580 | 16580 | 16510 | 1100 |
| 463 | 20240722 | 110100 | 846108750 | 16600 | 16610 | 16610 | 16590 | 74 |
| 464 | 20240722 | 110000 | 844880690 | 16610 | 16610 | 16610 | 16610 | 11 |
| 465 | 20240722 | 105900 | 844697980 | 16520 | 16520 | 16520 | 16520 | 10 |
| 466 | 20240722 | 105800 | 844532780 | 16520 | 16520 | 16520 | 16520 | 3 |
| 467 | 20240722 | 105700 | 844483220 | 16520 | 16580 | 16580 | 16520 | 877 |
| 468 | 20240722 | 105600 | 829987970 | 16590 | 16610 | 16610 | 16590 | 3 |
| 469 | 20240722 | 105500 | 829938180 | 16620 | 16540 | 16620 | 16510 | 2132 |
| 470 | 20240722 | 105400 | 794706900 | 16550 | 16560 | 16560 | 16540 | 1035 |
| 471 | 20240722 | 105300 | 777579570 | 16620 | 16620 | 16620 | 16620 | 2 |
| 472 | 20240722 | 105200 | 777546330 | 16570 | 16580 | 16580 | 16570 | 433 |
| 473 | 20240722 | 105100 | 770371120 | 16570 | 16580 | 16580 | 16570 | 50 |
| 474 | 20240722 | 105000 | 769542180 | 16580 | 16620 | 16660 | 16580 | 1352 |
| 475 | 20240722 | 104900 | 747086530 | 16660 | 16680 | 16680 | 16630 | 1773 |
| 476 | 20240722 | 104800 | 717551910 | 16680 | 16700 | 16700 | 16680 | 997 |
| 477 | 20240722 | 104700 | 700916530 | 16690 | 16830 | 16830 | 16690 | 5989 |
| 478 | 20240722 | 104600 | 600726090 | 16830 | 16830 | 16830 | 16830 | 1 |
| 479 | 20240722 | 104500 | 600709260 | 16750 | 16750 | 16750 | 16750 | 2 |
| 480 | 20240722 | 104400 | 600675760 | 16750 | 16830 | 16830 | 16750 | 1644 |
| 481 | 20240722 | 104300 | 573120770 | 16780 | 16780 | 16780 | 16780 | 40 |
| 482 | 20240722 | 104200 | 572449570 | 16800 | 16780 | 16800 | 16780 | 3 |
| 483 | 20240722 | 104100 | 572399200 | 16790 | 16790 | 16790 | 16790 | 0 |
| 484 | 20240722 | 104000 | 572399200 | 16790 | 16800 | 16800 | 16790 | 61 |
| 485 | 20240722 | 103900 | 571374410 | 16800 | 16800 | 16800 | 16800 | 258 |
| 486 | 20240722 | 103800 | 567040010 | 16800 | 16800 | 16800 | 16800 | 0 |
| 487 | 20240722 | 103700 | 567040010 | 16800 | 16800 | 16800 | 16800 | 2 |
| 488 | 20240722 | 103600 | 567006410 | 16890 | 16890 | 16890 | 16890 | 0 |
| 489 | 20240722 | 103500 | 567006410 | 16890 | 16890 | 16890 | 16890 | 0 |
| 490 | 20240722 | 103400 | 567006410 | 16890 | 16840 | 16890 | 16840 | 101 |
| 491 | 20240722 | 103300 | 565305520 | 16800 | 16800 | 16800 | 16800 | 2 |
| 492 | 20240722 | 103200 | 565271920 | 16800 | 16800 | 16800 | 16800 | 310 |
| 493 | 20240722 | 103100 | 560063920 | 16750 | 16780 | 16780 | 16750 | 1070 |
| 494 | 20240722 | 103000 | 542131650 | 16780 | 16780 | 16780 | 16780 | 64 |
| 495 | 20240722 | 102900 | 541057730 | 16800 | 16800 | 16800 | 16800 | 0 |
| 496 | 20240722 | 102800 | 541057730 | 16800 | 16800 | 16800 | 16800 | 0 |
| 497 | 20240722 | 102700 | 541057730 | 16800 | 16800 | 16800 | 16800 | 181 |
| 498 | 20240722 | 102600 | 538016930 | 16840 | 16840 | 16840 | 16840 | 0 |
| 499 | 20240722 | 102500 | 538016930 | 16840 | 16840 | 16840 | 16840 | 31 |
| 500 | 20240722 | 102400 | 537494890 | 16840 | 16840 | 16840 | 16840 | 0 |
| 501 | 20240722 | 102300 | 537494890 | 16840 | 16840 | 16840 | 16840 | 30 |
| 502 | 20240722 | 102200 | 536989690 | 16770 | 16840 | 16840 | 16770 | 6 |
| 503 | 20240722 | 102100 | 536888990 | 16840 | 16820 | 16840 | 16820 | 211 |
| 504 | 20240722 | 102000 | 533338060 | 16820 | 16820 | 16820 | 16820 | 2 |
| 505 | 20240722 | 101900 | 533304420 | 16820 | 16770 | 16820 | 16770 | 11 |
| 506 | 20240722 | 101800 | 533119450 | 16770 | 16770 | 16770 | 16750 | 59 |
| 507 | 20240722 | 101700 | 532130870 | 16770 | 16830 | 16830 | 16760 | 420 |
| 508 | 20240722 | 101600 | 525087130 | 16830 | 16830 | 16830 | 16830 | 100 |
| 509 | 20240722 | 101500 | 523404130 | 16830 | 16780 | 16830 | 16780 | 173 |
| 510 | 20240722 | 101400 | 520496140 | 16780 | 16800 | 16810 | 16780 | 1729 |
| 511 | 20240722 | 101300 | 491473550 | 16810 | 16820 | 16820 | 16810 | 506 |
| 512 | 20240722 | 101200 | 482967170 | 16820 | 16840 | 16840 | 16820 | 961 |
| 513 | 20240722 | 101100 | 466797130 | 16850 | 16860 | 16860 | 16850 | 201 |
| 514 | 20240722 | 101000 | 463410180 | 16860 | 16880 | 16880 | 16860 | 2 |
| 515 | 20240722 | 100900 | 463376440 | 16880 | 16870 | 16880 | 16850 | 101 |
| 516 | 20240722 | 100800 | 461672320 | 16880 | 16880 | 16880 | 16880 | 3 |
| 517 | 20240722 | 100700 | 461621680 | 16870 | 16870 | 16870 | 16870 | 10 |
| 518 | 20240722 | 100600 | 461452980 | 16870 | 16870 | 16870 | 16870 | 0 |
| 519 | 20240722 | 100500 | 461452980 | 16870 | 16880 | 16880 | 16870 | 2 |
| 520 | 20240722 | 100400 | 461419230 | 16880 | 16880 | 16880 | 16880 | 0 |
| 521 | 20240722 | 100300 | 461419230 | 16880 | 16870 | 16880 | 16850 | 180 |
| 522 | 20240722 | 100200 | 458381000 | 16880 | 16880 | 16880 | 16830 | 3 |
| 523 | 20240722 | 100100 | 458330410 | 16820 | 16900 | 16900 | 16820 | 282 |
| 524 | 20240722 | 100000 | 453586770 | 16940 | 16950 | 16950 | 16940 | 112 |
| 525 | 20240722 | 095900 | 451688380 | 16780 | 16830 | 16960 | 16780 | 2537 |
| 526 | 20240722 | 095800 | 409040990 | 16860 | 16860 | 16880 | 16860 | 280 |
| 527 | 20240722 | 095700 | 404319890 | 16860 | 16860 | 16860 | 16860 | 1 |
| 528 | 20240722 | 095600 | 404303030 | 16820 | 16860 | 16860 | 16820 | 350 |
| 529 | 20240722 | 095500 | 398414030 | 16860 | 16860 | 16860 | 16860 | 370 |
| 530 | 20240722 | 095400 | 392175830 | 16860 | 16830 | 16860 | 16830 | 22 |
| 531 | 20240722 | 095300 | 391804940 | 16830 | 16830 | 16830 | 16830 | 7 |
| 532 | 20240722 | 095200 | 391687130 | 16860 | 16800 | 16860 | 16800 | 46 |
| 533 | 20240722 | 095100 | 390911630 | 16780 | 16820 | 16820 | 16780 | 621 |
| 534 | 20240722 | 095000 | 380473290 | 16800 | 16800 | 16800 | 16800 | 273 |
| 535 | 20240722 | 094900 | 375886890 | 16800 | 16860 | 16860 | 16800 | 1505 |
| 536 | 20240722 | 094800 | 350586400 | 16900 | 16900 | 16900 | 16860 | 44 |
| 537 | 20240722 | 094700 | 349843160 | 16900 | 16880 | 16910 | 16850 | 492 |
| 538 | 20240722 | 094600 | 341551600 | 16880 | 16940 | 16990 | 16860 | 3234 |
| 539 | 20240722 | 094500 | 286901210 | 16990 | 16990 | 16990 | 16990 | 10 |
| 540 | 20240722 | 094400 | 286731310 | 16940 | 16990 | 17040 | 16940 | 1594 |
| 541 | 20240722 | 094300 | 259702190 | 16990 | 16990 | 16990 | 16990 | 24 |
| 542 | 20240722 | 094200 | 259294430 | 16990 | 16990 | 16990 | 16990 | 344 |
| 543 | 20240722 | 094100 | 253449870 | 16990 | 16990 | 17040 | 16980 | 212 |
| 544 | 20240722 | 094000 | 249849040 | 16990 | 17010 | 17010 | 16990 | 372 |
| 545 | 20240722 | 093900 | 243526540 | 17050 | 17050 | 17050 | 17050 | 0 |
| 546 | 20240722 | 093800 | 243526540 | 17050 | 17010 | 17050 | 16990 | 44 |
| 547 | 20240722 | 093700 | 242778500 | 16990 | 17020 | 17020 | 16990 | 1490 |
| 548 | 20240722 | 093600 | 217446730 | 17010 | 17050 | 17050 | 17010 | 909 |
| 549 | 20240722 | 093500 | 201970230 | 17050 | 17070 | 17070 | 17050 | 700 |
| 550 | 20240722 | 093400 | 190032790 | 17060 | 17100 | 17100 | 17060 | 367 |
| 551 | 20240722 | 093300 | 183770170 | 17110 | 17110 | 17110 | 17110 | 50 |
| 552 | 20240722 | 093200 | 182914670 | 17110 | 17110 | 17110 | 17110 | 0 |
| 553 | 20240722 | 093100 | 182914670 | 17110 | 17120 | 17130 | 17110 | 335 |
| 554 | 20240722 | 093000 | 177179990 | 17120 | 17190 | 17190 | 17120 | 12 |
| 555 | 20240722 | 092900 | 176974400 | 17160 | 17240 | 17240 | 17160 | 504 |
| 556 | 20240722 | 092800 | 168316840 | 17300 | 17300 | 17300 | 17300 | 1 |
| 557 | 20240722 | 092700 | 168299540 | 17240 | 17240 | 17240 | 17240 | 1 |
| 558 | 20240722 | 092600 | 168282300 | 17310 | 17290 | 17310 | 17290 | 33 |
| 559 | 20240722 | 092500 | 167711270 | 17300 | 17300 | 17300 | 17300 | 1 |
| 560 | 20240722 | 092400 | 167693970 | 17210 | 17220 | 17220 | 17210 | 20 |
| 561 | 20240722 | 092300 | 167349620 | 17350 | 17350 | 17350 | 17350 | 0 |
| 562 | 20240722 | 092200 | 167349620 | 17350 | 17340 | 17350 | 17340 | 30 |
| 563 | 20240722 | 092100 | 166829300 | 17360 | 17370 | 17370 | 17360 | 801 |
| 564 | 20240722 | 092000 | 152915940 | 17400 | 17340 | 17400 | 17340 | 756 |
| 565 | 20240722 | 091900 | 139765110 | 17300 | 17140 | 17300 | 17140 | 606 |
| 566 | 20240722 | 091800 | 129323530 | 17100 | 17090 | 17100 | 17080 | 1248 |
| 567 | 20240722 | 091700 | 107984600 | 17080 | 17060 | 17080 | 17060 | 178 |
| 568 | 20240722 | 091600 | 104947900 | 17100 | 17150 | 17150 | 17100 | 2 |
| 569 | 20240722 | 091500 | 104913650 | 17010 | 17140 | 17140 | 17010 | 510 |
| 570 | 20240722 | 091400 | 96218240 | 17140 | 17110 | 17140 | 17070 | 572 |
| 571 | 20240722 | 091300 | 86442210 | 17100 | 17110 | 17110 | 17100 | 500 |
| 572 | 20240722 | 091200 | 77890550 | 17110 | 17120 | 17120 | 17110 | 30 |
| 573 | 20240722 | 091100 | 77377230 | 17100 | 17200 | 17200 | 17100 | 528 |
| 574 | 20240722 | 091000 | 68343020 | 17120 | 17130 | 17130 | 17120 | 709 |
| 575 | 20240722 | 090900 | 56203790 | 17130 | 17140 | 17140 | 17130 | 500 |
| 576 | 20240722 | 090800 | 47635480 | 17140 | 17160 | 17160 | 17130 | 521 |
| 577 | 20240722 | 090700 | 38705440 | 17140 | 17200 | 17220 | 17140 | 520 |
| 578 | 20240722 | 090600 | 29783130 | 17200 | 17200 | 17260 | 17200 | 540 |
| 579 | 20240722 | 090500 | 20494570 | 17200 | 17200 | 17200 | 17200 | 0 |
| 580 | 20240722 | 090400 | 20494570 | 17200 | 17200 | 17200 | 17200 | 71 |
| 581 | 20240722 | 090300 | 19273370 | 17170 | 17170 | 17170 | 17170 | 0 |
| 582 | 20240722 | 090200 | 19273370 | 17170 | 17180 | 17180 | 17170 | 500 |
| 583 | 20240722 | 090100 | 10686440 | 17180 | 17200 | 17200 | 17180 | 512 |
| 584 | 20240722 | 090000 | 1889800 | 17180 | 17180 | 17180 | 17180 | 110 |