30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 190200 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 17186 |
| 3 | 20240722 | 190100 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 4 | 20240722 | 190000 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 5 | 20240722 | 185900 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 6 | 20240722 | 185800 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 7 | 20240722 | 185700 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 8 | 20240722 | 185600 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 9 | 20240722 | 185500 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 10 | 20240722 | 185400 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 11 | 20240722 | 185300 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 12 | 20240722 | 185200 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 13 | 20240722 | 185100 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 14 | 20240722 | 185000 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 15 | 20240722 | 184900 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 16 | 20240722 | 184800 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 17 | 20240722 | 184700 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 18 | 20240722 | 184600 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 19 | 20240722 | 184500 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 20 | 20240722 | 184400 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 21 | 20240722 | 184300 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 22 | 20240722 | 184200 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 23 | 20240722 | 184100 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 24 | 20240722 | 184000 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 25 | 20240722 | 183900 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 26 | 20240722 | 183800 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 27 | 20240722 | 183700 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 28 | 20240722 | 183600 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 29 | 20240722 | 183500 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 30 | 20240722 | 183400 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 31 | 20240722 | 183300 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 32 | 20240722 | 183200 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 17186 |
| 33 | 20240722 | 183100 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 34 | 20240722 | 183000 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 35 | 20240722 | 182900 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 36 | 20240722 | 182800 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 37 | 20240722 | 182700 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 38 | 20240722 | 182600 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 39 | 20240722 | 182500 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 40 | 20240722 | 182400 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 41 | 20240722 | 182300 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 42 | 20240722 | 182200 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 43 | 20240722 | 182100 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 44 | 20240722 | 182000 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 45 | 20240722 | 181900 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 46 | 20240722 | 181800 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 47 | 20240722 | 181700 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 48 | 20240722 | 181600 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 49 | 20240722 | 181500 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 50 | 20240722 | 181400 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 51 | 20240722 | 181300 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 52 | 20240722 | 181200 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 53 | 20240722 | 181100 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 54 | 20240722 | 181000 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 55 | 20240722 | 180900 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 56 | 20240722 | 180800 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 57 | 20240722 | 180700 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 58 | 20240722 | 180600 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 59 | 20240722 | 180500 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 60 | 20240722 | 180400 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 61 | 20240722 | 180300 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 62 | 20240722 | 180200 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 17186 |
| 63 | 20240722 | 180100 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 64 | 20240722 | 180000 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 65 | 20240722 | 175900 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 66 | 20240722 | 175800 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 67 | 20240722 | 175700 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 68 | 20240722 | 175600 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 69 | 20240722 | 175500 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 70 | 20240722 | 175400 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 71 | 20240722 | 175300 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 72 | 20240722 | 175200 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 73 | 20240722 | 175100 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 74 | 20240722 | 175000 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 75 | 20240722 | 174900 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 76 | 20240722 | 174800 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 77 | 20240722 | 174700 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 78 | 20240722 | 174600 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 79 | 20240722 | 174500 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 80 | 20240722 | 174400 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 81 | 20240722 | 174300 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 82 | 20240722 | 174200 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 83 | 20240722 | 174100 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 84 | 20240722 | 174000 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 85 | 20240722 | 173900 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 86 | 20240722 | 173800 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 87 | 20240722 | 173700 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 88 | 20240722 | 173600 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 89 | 20240722 | 173500 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 90 | 20240722 | 173400 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 91 | 20240722 | 173300 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 92 | 20240722 | 173200 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 17186 |
| 93 | 20240722 | 173100 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 94 | 20240722 | 173000 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 95 | 20240722 | 172900 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 96 | 20240722 | 172800 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 97 | 20240722 | 172700 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 98 | 20240722 | 172600 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 99 | 20240722 | 172500 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 100 | 20240722 | 172400 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 101 | 20240722 | 172300 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 102 | 20240722 | 172200 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 103 | 20240722 | 172100 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 104 | 20240722 | 172000 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 105 | 20240722 | 171900 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 106 | 20240722 | 171800 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 107 | 20240722 | 171700 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 108 | 20240722 | 171600 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 109 | 20240722 | 171500 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 110 | 20240722 | 171400 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 111 | 20240722 | 171300 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 112 | 20240722 | 171200 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 113 | 20240722 | 171100 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 114 | 20240722 | 171000 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 115 | 20240722 | 170900 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 116 | 20240722 | 170800 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 117 | 20240722 | 170700 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 118 | 20240722 | 170600 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 119 | 20240722 | 170500 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 120 | 20240722 | 170400 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 121 | 20240722 | 170300 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 122 | 20240722 | 170200 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 17186 |
| 123 | 20240722 | 170100 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 124 | 20240722 | 170000 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 125 | 20240722 | 165900 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 126 | 20240722 | 165800 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 127 | 20240722 | 165700 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 128 | 20240722 | 165600 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 129 | 20240722 | 165500 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 130 | 20240722 | 165400 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 131 | 20240722 | 165300 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 132 | 20240722 | 165200 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 133 | 20240722 | 165100 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 134 | 20240722 | 165000 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 135 | 20240722 | 164900 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 136 | 20240722 | 164800 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 137 | 20240722 | 164700 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 138 | 20240722 | 164600 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 139 | 20240722 | 164500 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 140 | 20240722 | 164400 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 141 | 20240722 | 164300 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 142 | 20240722 | 164200 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 143 | 20240722 | 164100 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 144 | 20240722 | 164000 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 145 | 20240722 | 163900 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 146 | 20240722 | 163800 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 147 | 20240722 | 163700 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 148 | 20240722 | 163600 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 149 | 20240722 | 163500 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 150 | 20240722 | 163400 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 151 | 20240722 | 163300 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 152 | 20240722 | 163200 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 17186 |
| 153 | 20240722 | 163100 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 154 | 20240722 | 163000 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 155 | 20240722 | 162900 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 156 | 20240722 | 162800 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 157 | 20240722 | 162700 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 158 | 20240722 | 162600 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 159 | 20240722 | 162500 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 160 | 20240722 | 162400 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 161 | 20240722 | 162300 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 162 | 20240722 | 162200 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 163 | 20240722 | 162100 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 164 | 20240722 | 162000 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 165 | 20240722 | 161900 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 166 | 20240722 | 161800 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 167 | 20240722 | 161700 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 168 | 20240722 | 161600 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 169 | 20240722 | 161500 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 170 | 20240722 | 161400 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 171 | 20240722 | 161300 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 172 | 20240722 | 161200 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 173 | 20240722 | 161100 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 174 | 20240722 | 161000 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 175 | 20240722 | 160900 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 176 | 20240722 | 160800 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 177 | 20240722 | 160700 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 178 | 20240722 | 160600 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 179 | 20240722 | 160500 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 180 | 20240722 | 160400 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 181 | 20240722 | 160300 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 182 | 20240722 | 160200 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 17186 |
| 183 | 20240722 | 160100 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 184 | 20240722 | 160000 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 185 | 20240722 | 155900 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 186 | 20240722 | 155800 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 187 | 20240722 | 155700 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 188 | 20240722 | 155600 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 189 | 20240722 | 155500 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 190 | 20240722 | 155400 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 191 | 20240722 | 155300 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 192 | 20240722 | 155200 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 193 | 20240722 | 155100 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 194 | 20240722 | 155000 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 195 | 20240722 | 154900 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 196 | 20240722 | 154800 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 197 | 20240722 | 154700 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 198 | 20240722 | 154600 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 199 | 20240722 | 154500 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 200 | 20240722 | 154400 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 201 | 20240722 | 154300 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 202 | 20240722 | 154200 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 203 | 20240722 | 154100 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 204 | 20240722 | 154000 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 205 | 20240722 | 153900 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 206 | 20240722 | 153800 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 207 | 20240722 | 153700 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 208 | 20240722 | 153600 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 209 | 20240722 | 153500 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 210 | 20240722 | 153400 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 211 | 20240722 | 153300 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 212 | 20240722 | 153200 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 17186 |
| 213 | 20240722 | 153100 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 0 |
| 214 | 20240722 | 153000 | 4319469490 | 6840 | 6840 | 6840 | 6840 | 17186 |
| 215 | 20240722 | 152900 | 4201917250 | 6780 | 6780 | 6780 | 6780 | 0 |
| 216 | 20240722 | 152800 | 4201917250 | 6780 | 6780 | 6780 | 6780 | 0 |
| 217 | 20240722 | 152700 | 4201917250 | 6780 | 6780 | 6780 | 6780 | 0 |
| 218 | 20240722 | 152600 | 4201917250 | 6780 | 6780 | 6780 | 6780 | 0 |
| 219 | 20240722 | 152500 | 4201917250 | 6780 | 6780 | 6780 | 6780 | 0 |
| 220 | 20240722 | 152400 | 4201917250 | 6780 | 6780 | 6780 | 6780 | 0 |
| 221 | 20240722 | 152300 | 4201917250 | 6780 | 6780 | 6780 | 6780 | 0 |
| 222 | 20240722 | 152200 | 4201917250 | 6780 | 6780 | 6780 | 6780 | 0 |
| 223 | 20240722 | 152100 | 4201917250 | 6780 | 6780 | 6780 | 6780 | 0 |
| 224 | 20240722 | 152000 | 4201917250 | 6780 | 6780 | 6780 | 6780 | 0 |
| 225 | 20240722 | 151900 | 4201917250 | 6780 | 6770 | 6790 | 6770 | 2494 |
| 226 | 20240722 | 151800 | 4185012980 | 6770 | 6770 | 6780 | 6770 | 896 |
| 227 | 20240722 | 151700 | 4178946860 | 6770 | 6770 | 6770 | 6770 | 1781 |
| 228 | 20240722 | 151600 | 4166889490 | 6770 | 6770 | 6780 | 6770 | 1291 |
| 229 | 20240722 | 151500 | 4158149370 | 6780 | 6770 | 6780 | 6770 | 3712 |
| 230 | 20240722 | 151400 | 4132983760 | 6770 | 6780 | 6780 | 6770 | 261 |
| 231 | 20240722 | 151300 | 4131214190 | 6780 | 6780 | 6780 | 6770 | 1032 |
| 232 | 20240722 | 151200 | 4124220780 | 6780 | 6770 | 6780 | 6770 | 3475 |
| 233 | 20240722 | 151100 | 4100695010 | 6770 | 6770 | 6770 | 6760 | 1756 |
| 234 | 20240722 | 151000 | 4088807890 | 6770 | 6790 | 6790 | 6760 | 6278 |
| 235 | 20240722 | 150900 | 4046265110 | 6790 | 6800 | 6800 | 6790 | 2345 |
| 236 | 20240722 | 150800 | 4030341220 | 6810 | 6790 | 6810 | 6790 | 158 |
| 237 | 20240722 | 150700 | 4029265720 | 6810 | 6800 | 6810 | 6790 | 799 |
| 238 | 20240722 | 150600 | 4023833970 | 6800 | 6800 | 6800 | 6800 | 165 |
| 239 | 20240722 | 150500 | 4022711970 | 6800 | 6810 | 6810 | 6800 | 103 |
| 240 | 20240722 | 150400 | 4022011540 | 6810 | 6800 | 6810 | 6790 | 802 |
| 241 | 20240722 | 150300 | 4016557440 | 6800 | 6800 | 6800 | 6800 | 300 |
| 242 | 20240722 | 150200 | 4014517440 | 6800 | 6800 | 6820 | 6790 | 931 |
| 243 | 20240722 | 150100 | 4008185260 | 6800 | 6820 | 6820 | 6790 | 2961 |
| 244 | 20240722 | 150000 | 3988029330 | 6820 | 6820 | 6820 | 6820 | 168 |
| 245 | 20240722 | 145900 | 3986883570 | 6820 | 6830 | 6830 | 6820 | 1342 |
| 246 | 20240722 | 145800 | 3977729770 | 6830 | 6800 | 6830 | 6790 | 753 |
| 247 | 20240722 | 145700 | 3972592080 | 6800 | 6810 | 6820 | 6790 | 216 |
| 248 | 20240722 | 145600 | 3971120670 | 6800 | 6800 | 6810 | 6800 | 689 |
| 249 | 20240722 | 145500 | 3966434910 | 6800 | 6790 | 6800 | 6790 | 40 |
| 250 | 20240722 | 145400 | 3966163000 | 6800 | 6810 | 6820 | 6800 | 381 |
| 251 | 20240722 | 145300 | 3963568080 | 6810 | 6790 | 6820 | 6790 | 1134 |
| 252 | 20240722 | 145200 | 3955844370 | 6820 | 6810 | 6820 | 6810 | 1151 |
| 253 | 20240722 | 145100 | 3947996550 | 6810 | 6790 | 6810 | 6780 | 4273 |
| 254 | 20240722 | 145000 | 3918971540 | 6780 | 6790 | 6790 | 6780 | 497 |
| 255 | 20240722 | 144900 | 3915599410 | 6790 | 6800 | 6800 | 6790 | 717 |
| 256 | 20240722 | 144800 | 3910727400 | 6810 | 6800 | 6810 | 6800 | 159 |
| 257 | 20240722 | 144700 | 3909645620 | 6790 | 6820 | 6820 | 6790 | 461 |
| 258 | 20240722 | 144600 | 3906509560 | 6820 | 6820 | 6840 | 6810 | 2502 |
| 259 | 20240722 | 144500 | 3889438790 | 6810 | 6790 | 6820 | 6780 | 5002 |
| 260 | 20240722 | 144400 | 3855417840 | 6800 | 6780 | 6800 | 6780 | 964 |
| 261 | 20240722 | 144300 | 3848880730 | 6780 | 6770 | 6790 | 6770 | 721 |
| 262 | 20240722 | 144200 | 3843998490 | 6770 | 6790 | 6790 | 6770 | 643 |
| 263 | 20240722 | 144100 | 3839644300 | 6790 | 6780 | 6790 | 6770 | 337 |
| 264 | 20240722 | 144000 | 3837361860 | 6780 | 6780 | 6790 | 6780 | 183 |
| 265 | 20240722 | 143900 | 3836121110 | 6780 | 6780 | 6780 | 6770 | 1398 |
| 266 | 20240722 | 143800 | 3826644060 | 6780 | 6790 | 6790 | 6780 | 2147 |
| 267 | 20240722 | 143700 | 3812086770 | 6800 | 6790 | 6800 | 6790 | 40 |
| 268 | 20240722 | 143600 | 3811815160 | 6780 | 6790 | 6790 | 6780 | 151 |
| 269 | 20240722 | 143500 | 3810790910 | 6790 | 6780 | 6790 | 6780 | 1063 |
| 270 | 20240722 | 143400 | 3803575260 | 6790 | 6770 | 6790 | 6770 | 546 |
| 271 | 20240722 | 143300 | 3799878540 | 6770 | 6780 | 6790 | 6770 | 167 |
| 272 | 20240722 | 143200 | 3798747920 | 6780 | 6790 | 6790 | 6780 | 1447 |
| 273 | 20240722 | 143100 | 3788935460 | 6790 | 6790 | 6790 | 6790 | 437 |
| 274 | 20240722 | 143000 | 3785968230 | 6790 | 6790 | 6790 | 6790 | 88 |
| 275 | 20240722 | 142900 | 3785370710 | 6780 | 6780 | 6780 | 6780 | 103 |
| 276 | 20240722 | 142800 | 3784672370 | 6780 | 6770 | 6780 | 6770 | 732 |
| 277 | 20240722 | 142700 | 3779709500 | 6770 | 6780 | 6780 | 6770 | 476 |
| 278 | 20240722 | 142600 | 3776483820 | 6770 | 6780 | 6780 | 6770 | 285 |
| 279 | 20240722 | 142500 | 3774553650 | 6780 | 6790 | 6790 | 6780 | 1447 |
| 280 | 20240722 | 142400 | 3764742780 | 6790 | 6780 | 6790 | 6780 | 75 |
| 281 | 20240722 | 142300 | 3764234110 | 6790 | 6790 | 6790 | 6790 | 540 |
| 282 | 20240722 | 142200 | 3760567510 | 6800 | 6800 | 6810 | 6800 | 21 |
| 283 | 20240722 | 142100 | 3760424700 | 6800 | 6810 | 6810 | 6800 | 200 |
| 284 | 20240722 | 142000 | 3759063700 | 6810 | 6790 | 6810 | 6790 | 293 |
| 285 | 20240722 | 141900 | 3757070760 | 6800 | 6780 | 6800 | 6780 | 3064 |
| 286 | 20240722 | 141800 | 3736294740 | 6770 | 6760 | 6770 | 6760 | 758 |
| 287 | 20240722 | 141700 | 3731164090 | 6760 | 6770 | 6770 | 6760 | 723 |
| 288 | 20240722 | 141600 | 3726269410 | 6760 | 6760 | 6760 | 6760 | 8 |
| 289 | 20240722 | 141500 | 3726215330 | 6770 | 6770 | 6770 | 6760 | 100 |
| 290 | 20240722 | 141400 | 3725538770 | 6750 | 6760 | 6760 | 6750 | 1322 |
| 291 | 20240722 | 141300 | 3716612910 | 6760 | 6760 | 6770 | 6760 | 684 |
| 292 | 20240722 | 141200 | 3711988950 | 6760 | 6760 | 6760 | 6760 | 100 |
| 293 | 20240722 | 141100 | 3711312950 | 6760 | 6770 | 6770 | 6760 | 3169 |
| 294 | 20240722 | 141000 | 3689862130 | 6770 | 6790 | 6790 | 6770 | 1134 |
| 295 | 20240722 | 140900 | 3682183730 | 6780 | 6780 | 6780 | 6780 | 103 |
| 296 | 20240722 | 140800 | 3681485390 | 6780 | 6780 | 6780 | 6780 | 14 |
| 297 | 20240722 | 140700 | 3681390470 | 6780 | 6780 | 6780 | 6770 | 36 |
| 298 | 20240722 | 140600 | 3681146400 | 6780 | 6770 | 6780 | 6770 | 42 |
| 299 | 20240722 | 140500 | 3680861860 | 6770 | 6770 | 6770 | 6770 | 0 |
| 300 | 20240722 | 140400 | 3680861860 | 6770 | 6760 | 6770 | 6760 | 319 |
| 301 | 20240722 | 140300 | 3678705230 | 6760 | 6770 | 6800 | 6760 | 234 |
| 302 | 20240722 | 140200 | 3677120180 | 6780 | 6770 | 6780 | 6770 | 100 |
| 303 | 20240722 | 140100 | 3676442210 | 6780 | 6780 | 6780 | 6780 | 201 |
| 304 | 20240722 | 140000 | 3675079430 | 6770 | 6780 | 6780 | 6760 | 1026 |
| 305 | 20240722 | 135900 | 3668140030 | 6790 | 6790 | 6790 | 6790 | 28 |
| 306 | 20240722 | 135800 | 3667949910 | 6790 | 6760 | 6790 | 6750 | 592 |
| 307 | 20240722 | 135700 | 3663938620 | 6750 | 6780 | 6780 | 6750 | 845 |
| 308 | 20240722 | 135600 | 3658233210 | 6780 | 6760 | 6780 | 6760 | 570 |
| 309 | 20240722 | 135500 | 3654379990 | 6760 | 6790 | 6790 | 6760 | 6132 |
| 310 | 20240722 | 135400 | 3612901750 | 6790 | 6760 | 6800 | 6760 | 645 |
| 311 | 20240722 | 135300 | 3608525910 | 6760 | 6820 | 6840 | 6760 | 4477 |
| 312 | 20240722 | 135200 | 3578120590 | 6820 | 6800 | 6820 | 6790 | 1590 |
| 313 | 20240722 | 135100 | 3567299900 | 6820 | 6880 | 6880 | 6790 | 4763 |
| 314 | 20240722 | 135000 | 3534802650 | 6880 | 6760 | 6900 | 6760 | 16107 |
| 315 | 20240722 | 134900 | 3424366530 | 6770 | 6770 | 6770 | 6760 | 682 |
| 316 | 20240722 | 134800 | 3419756180 | 6780 | 6770 | 6780 | 6770 | 140 |
| 317 | 20240722 | 134700 | 3418808370 | 6790 | 6790 | 6790 | 6790 | 22 |
| 318 | 20240722 | 134600 | 3418658990 | 6800 | 6760 | 6800 | 6760 | 173 |
| 319 | 20240722 | 134500 | 3417489070 | 6760 | 6770 | 6810 | 6760 | 903 |
| 320 | 20240722 | 134400 | 3411381250 | 6760 | 6760 | 6770 | 6760 | 575 |
| 321 | 20240722 | 134300 | 3407493250 | 6760 | 6780 | 6810 | 6760 | 1059 |
| 322 | 20240722 | 134200 | 3400324370 | 6770 | 6780 | 6780 | 6770 | 228 |
| 323 | 20240722 | 134100 | 3398780300 | 6780 | 6810 | 6810 | 6780 | 613 |
| 324 | 20240722 | 134000 | 3394617290 | 6790 | 6780 | 6790 | 6780 | 875 |
| 325 | 20240722 | 133900 | 3388682030 | 6790 | 6840 | 6840 | 6790 | 2666 |
| 326 | 20240722 | 133800 | 3370521850 | 6830 | 6830 | 6830 | 6830 | 903 |
| 327 | 20240722 | 133700 | 3364354360 | 6830 | 6840 | 6840 | 6810 | 1898 |
| 328 | 20240722 | 133600 | 3351407470 | 6840 | 6830 | 6850 | 6820 | 850 |
| 329 | 20240722 | 133500 | 3345591710 | 6840 | 6820 | 6840 | 6820 | 2332 |
| 330 | 20240722 | 133400 | 3329658230 | 6830 | 6820 | 6830 | 6800 | 3911 |
| 331 | 20240722 | 133300 | 3302976930 | 6810 | 6810 | 6820 | 6810 | 1332 |
| 332 | 20240722 | 133200 | 3293905990 | 6810 | 6800 | 6810 | 6800 | 3371 |
| 333 | 20240722 | 133100 | 3270968320 | 6800 | 6790 | 6800 | 6790 | 333 |
| 334 | 20240722 | 133000 | 3268705450 | 6800 | 6770 | 6800 | 6760 | 1945 |
| 335 | 20240722 | 132900 | 3255514780 | 6760 | 6760 | 6770 | 6760 | 421 |
| 336 | 20240722 | 132800 | 3252667810 | 6770 | 6760 | 6770 | 6760 | 11 |
| 337 | 20240722 | 132700 | 3252593430 | 6770 | 6770 | 6770 | 6770 | 2 |
| 338 | 20240722 | 132600 | 3252579890 | 6770 | 6770 | 6770 | 6770 | 0 |
| 339 | 20240722 | 132500 | 3252579890 | 6770 | 6770 | 6780 | 6770 | 628 |
| 340 | 20240722 | 132400 | 3248328110 | 6780 | 6780 | 6780 | 6780 | 10 |
| 341 | 20240722 | 132300 | 3248260310 | 6770 | 6770 | 6770 | 6770 | 316 |
| 342 | 20240722 | 132200 | 3246120990 | 6770 | 6760 | 6770 | 6760 | 972 |
| 343 | 20240722 | 132100 | 3239545590 | 6760 | 6740 | 6760 | 6730 | 2836 |
| 344 | 20240722 | 132000 | 3220387590 | 6740 | 6730 | 6740 | 6720 | 1880 |
| 345 | 20240722 | 131900 | 3207736880 | 6730 | 6730 | 6730 | 6720 | 306 |
| 346 | 20240722 | 131800 | 3205680010 | 6730 | 6720 | 6730 | 6720 | 1045 |
| 347 | 20240722 | 131700 | 3198656510 | 6720 | 6730 | 6730 | 6720 | 508 |
| 348 | 20240722 | 131600 | 3195242710 | 6730 | 6720 | 6730 | 6720 | 636 |
| 349 | 20240722 | 131500 | 3190968760 | 6720 | 6730 | 6730 | 6720 | 17 |
| 350 | 20240722 | 131400 | 3190854510 | 6720 | 6730 | 6730 | 6720 | 1281 |
| 351 | 20240722 | 131300 | 3182243580 | 6730 | 6730 | 6740 | 6730 | 3858 |
| 352 | 20240722 | 131200 | 3156279100 | 6740 | 6740 | 6740 | 6740 | 19 |
| 353 | 20240722 | 131100 | 3156151040 | 6740 | 6740 | 6740 | 6740 | 10 |
| 354 | 20240722 | 131000 | 3156083640 | 6740 | 6740 | 6740 | 6740 | 569 |
| 355 | 20240722 | 130900 | 3152248580 | 6740 | 6740 | 6740 | 6740 | 0 |
| 356 | 20240722 | 130800 | 3152248580 | 6740 | 6750 | 6750 | 6730 | 367 |
| 357 | 20240722 | 130700 | 3149775160 | 6740 | 6760 | 6760 | 6740 | 428 |
| 358 | 20240722 | 130600 | 3146889550 | 6760 | 6750 | 6760 | 6750 | 142 |
| 359 | 20240722 | 130500 | 3145930130 | 6750 | 6760 | 6760 | 6750 | 73 |
| 360 | 20240722 | 130400 | 3145437370 | 6760 | 6760 | 6760 | 6760 | 129 |
| 361 | 20240722 | 130300 | 3144565330 | 6760 | 6750 | 6760 | 6750 | 186 |
| 362 | 20240722 | 130200 | 3143309810 | 6750 | 6740 | 6750 | 6740 | 1227 |
| 363 | 20240722 | 130100 | 3135027710 | 6740 | 6740 | 6740 | 6740 | 112 |
| 364 | 20240722 | 130000 | 3134272830 | 6740 | 6750 | 6750 | 6740 | 276 |
| 365 | 20240722 | 125900 | 3132412270 | 6740 | 6740 | 6740 | 6740 | 6 |
| 366 | 20240722 | 125800 | 3132371830 | 6740 | 6750 | 6750 | 6740 | 24 |
| 367 | 20240722 | 125700 | 3132209960 | 6750 | 6740 | 6750 | 6740 | 810 |
| 368 | 20240722 | 125600 | 3126748580 | 6740 | 6740 | 6740 | 6740 | 73 |
| 369 | 20240722 | 125500 | 3126256560 | 6750 | 6740 | 6750 | 6740 | 2 |
| 370 | 20240722 | 125400 | 3126243070 | 6740 | 6740 | 6750 | 6740 | 582 |
| 371 | 20240722 | 125300 | 3122318320 | 6730 | 6740 | 6740 | 6730 | 747 |
| 372 | 20240722 | 125200 | 3117288940 | 6740 | 6750 | 6750 | 6740 | 282 |
| 373 | 20240722 | 125100 | 3115387960 | 6740 | 6740 | 6740 | 6740 | 14 |
| 374 | 20240722 | 125000 | 3115293600 | 6740 | 6730 | 6740 | 6730 | 692 |
| 375 | 20240722 | 124900 | 3110632810 | 6730 | 6750 | 6750 | 6730 | 3030 |
| 376 | 20240722 | 124800 | 3090226770 | 6740 | 6740 | 6740 | 6740 | 122 |
| 377 | 20240722 | 124700 | 3089404490 | 6740 | 6730 | 6740 | 6730 | 274 |
| 378 | 20240722 | 124600 | 3087560420 | 6740 | 6740 | 6740 | 6730 | 88 |
| 379 | 20240722 | 124500 | 3086968080 | 6740 | 6740 | 6740 | 6740 | 5 |
| 380 | 20240722 | 124400 | 3086934380 | 6750 | 6730 | 6750 | 6730 | 2020 |
| 381 | 20240722 | 124300 | 3073339760 | 6740 | 6740 | 6740 | 6740 | 725 |
| 382 | 20240722 | 124200 | 3068453260 | 6740 | 6760 | 6760 | 6740 | 90 |
| 383 | 20240722 | 124100 | 3067844880 | 6740 | 6740 | 6740 | 6740 | 536 |
| 384 | 20240722 | 124000 | 3064232240 | 6740 | 6730 | 6740 | 6730 | 127 |
| 385 | 20240722 | 123900 | 3063377500 | 6730 | 6750 | 6750 | 6730 | 1571 |
| 386 | 20240722 | 123800 | 3052789600 | 6750 | 6770 | 6770 | 6740 | 711 |
| 387 | 20240722 | 123700 | 3047986810 | 6760 | 6750 | 6760 | 6750 | 110 |
| 388 | 20240722 | 123600 | 3047243550 | 6750 | 6750 | 6750 | 6750 | 299 |
| 389 | 20240722 | 123500 | 3045225300 | 6750 | 6760 | 6760 | 6750 | 1108 |
| 390 | 20240722 | 123400 | 3037745220 | 6760 | 6760 | 6760 | 6760 | 31 |
| 391 | 20240722 | 123300 | 3037535660 | 6760 | 6770 | 6770 | 6760 | 42 |
| 392 | 20240722 | 123200 | 3037251730 | 6760 | 6760 | 6760 | 6760 | 10 |
| 393 | 20240722 | 123100 | 3037184130 | 6750 | 6770 | 6770 | 6750 | 1292 |
| 394 | 20240722 | 123000 | 3028458240 | 6770 | 6760 | 6770 | 6760 | 37 |
| 395 | 20240722 | 122900 | 3028207830 | 6760 | 6770 | 6770 | 6760 | 98 |
| 396 | 20240722 | 122800 | 3027545220 | 6770 | 6770 | 6770 | 6770 | 7 |
| 397 | 20240722 | 122700 | 3027497830 | 6770 | 6770 | 6770 | 6770 | 1 |
| 398 | 20240722 | 122600 | 3027491060 | 6750 | 6760 | 6760 | 6750 | 2010 |
| 399 | 20240722 | 122500 | 3013918430 | 6760 | 6760 | 6760 | 6760 | 149 |
| 400 | 20240722 | 122400 | 3012911190 | 6760 | 6760 | 6760 | 6760 | 450 |
| 401 | 20240722 | 122300 | 3009869190 | 6760 | 6760 | 6760 | 6760 | 1 |
| 402 | 20240722 | 122200 | 3009862430 | 6760 | 6760 | 6760 | 6760 | 1020 |
| 403 | 20240722 | 122100 | 3002967230 | 6760 | 6770 | 6770 | 6760 | 4 |
| 404 | 20240722 | 122000 | 3002940170 | 6770 | 6770 | 6770 | 6770 | 20 |
| 405 | 20240722 | 121900 | 3002804770 | 6770 | 6770 | 6770 | 6770 | 34 |
| 406 | 20240722 | 121800 | 3002574590 | 6770 | 6780 | 6780 | 6760 | 699 |
| 407 | 20240722 | 121700 | 2997839660 | 6780 | 6780 | 6780 | 6780 | 1 |
| 408 | 20240722 | 121600 | 2997832880 | 6760 | 6790 | 6790 | 6760 | 526 |
| 409 | 20240722 | 121500 | 2994270290 | 6790 | 6790 | 6790 | 6790 | 1 |
| 410 | 20240722 | 121400 | 2994263500 | 6790 | 6780 | 6790 | 6780 | 8 |
| 411 | 20240722 | 121300 | 2994209190 | 6790 | 6790 | 6790 | 6770 | 176 |
| 412 | 20240722 | 121200 | 2993017590 | 6790 | 6770 | 6790 | 6770 | 735 |
| 413 | 20240722 | 121100 | 2988041300 | 6770 | 6770 | 6770 | 6770 | 37 |
| 414 | 20240722 | 121000 | 2987790810 | 6790 | 6790 | 6800 | 6790 | 151 |
| 415 | 20240722 | 120900 | 2986764040 | 6800 | 6800 | 6800 | 6800 | 0 |
| 416 | 20240722 | 120800 | 2986764040 | 6800 | 6780 | 6800 | 6780 | 13 |
| 417 | 20240722 | 120700 | 2986675790 | 6780 | 6770 | 6780 | 6770 | 1679 |
| 418 | 20240722 | 120600 | 2975308950 | 6760 | 6750 | 6760 | 6740 | 540 |
| 419 | 20240722 | 120500 | 2971665490 | 6750 | 6750 | 6750 | 6750 | 1342 |
| 420 | 20240722 | 120400 | 2962606990 | 6750 | 6750 | 6750 | 6750 | 144 |
| 421 | 20240722 | 120300 | 2961634990 | 6750 | 6760 | 6760 | 6750 | 199 |
| 422 | 20240722 | 120200 | 2960289770 | 6760 | 6750 | 6760 | 6750 | 4232 |
| 423 | 20240722 | 120100 | 2931723740 | 6760 | 6760 | 6770 | 6750 | 3704 |
| 424 | 20240722 | 120000 | 2906706900 | 6770 | 6770 | 6770 | 6770 | 1 |
| 425 | 20240722 | 115900 | 2906700130 | 6780 | 6780 | 6780 | 6770 | 244 |
| 426 | 20240722 | 115800 | 2905047630 | 6780 | 6780 | 6780 | 6770 | 403 |
| 427 | 20240722 | 115700 | 2902319290 | 6770 | 6770 | 6770 | 6770 | 75 |
| 428 | 20240722 | 115600 | 2901811540 | 6770 | 6770 | 6770 | 6770 | 53 |
| 429 | 20240722 | 115500 | 2901452730 | 6770 | 6780 | 6780 | 6770 | 145 |
| 430 | 20240722 | 115400 | 2900471030 | 6790 | 6780 | 6790 | 6780 | 143 |
| 431 | 20240722 | 115300 | 2899500070 | 6770 | 6770 | 6770 | 6770 | 107 |
| 432 | 20240722 | 115200 | 2898775680 | 6770 | 6770 | 6770 | 6770 | 680 |
| 433 | 20240722 | 115100 | 2894172080 | 6770 | 6780 | 6780 | 6770 | 2 |
| 434 | 20240722 | 115000 | 2894158530 | 6780 | 6780 | 6780 | 6780 | 25 |
| 435 | 20240722 | 114900 | 2893989030 | 6780 | 6790 | 6790 | 6780 | 5356 |
| 436 | 20240722 | 114800 | 2857675250 | 6790 | 6790 | 6790 | 6790 | 200 |
| 437 | 20240722 | 114700 | 2856317250 | 6780 | 6780 | 6780 | 6780 | 177 |
| 438 | 20240722 | 114600 | 2855117190 | 6790 | 6790 | 6800 | 6790 | 708 |
| 439 | 20240722 | 114500 | 2850309840 | 6790 | 6800 | 6800 | 6790 | 240 |
| 440 | 20240722 | 114400 | 2848680200 | 6790 | 6830 | 6830 | 6790 | 2813 |
| 441 | 20240722 | 114300 | 2829554000 | 6820 | 6830 | 6840 | 6820 | 1659 |
| 442 | 20240722 | 114200 | 2818237360 | 6830 | 6790 | 6840 | 6790 | 6790 |
| 443 | 20240722 | 114100 | 2771927420 | 6790 | 6800 | 6820 | 6790 | 5731 |
| 444 | 20240722 | 114000 | 2732948450 | 6800 | 6780 | 6800 | 6780 | 1182 |
| 445 | 20240722 | 113900 | 2724925760 | 6790 | 6790 | 6790 | 6780 | 160 |
| 446 | 20240722 | 113800 | 2723839460 | 6790 | 6790 | 6790 | 6780 | 132 |
| 447 | 20240722 | 113700 | 2722944280 | 6780 | 6780 | 6790 | 6780 | 178 |
| 448 | 20240722 | 113600 | 2721737430 | 6790 | 6780 | 6790 | 6780 | 30 |
| 449 | 20240722 | 113500 | 2721534020 | 6780 | 6780 | 6780 | 6780 | 394 |
| 450 | 20240722 | 113400 | 2718862700 | 6780 | 6760 | 6780 | 6760 | 1272 |
| 451 | 20240722 | 113300 | 2710258260 | 6760 | 6750 | 6760 | 6750 | 410 |
| 452 | 20240722 | 113200 | 2707487800 | 6740 | 6740 | 6740 | 6740 | 402 |
| 453 | 20240722 | 113100 | 2704778320 | 6740 | 6740 | 6740 | 6730 | 3635 |
| 454 | 20240722 | 113000 | 2680308520 | 6740 | 6750 | 6750 | 6740 | 3985 |
| 455 | 20240722 | 112900 | 2653449200 | 6750 | 6750 | 6750 | 6740 | 259 |
| 456 | 20240722 | 112800 | 2651701080 | 6750 | 6740 | 6750 | 6740 | 527 |
| 457 | 20240722 | 112700 | 2648148100 | 6740 | 6730 | 6740 | 6730 | 447 |
| 458 | 20240722 | 112600 | 2645136420 | 6730 | 6740 | 6740 | 6730 | 80 |
| 459 | 20240722 | 112500 | 2644597820 | 6740 | 6740 | 6740 | 6740 | 367 |
| 460 | 20240722 | 112400 | 2642124240 | 6750 | 6730 | 6770 | 6730 | 327 |
| 461 | 20240722 | 112300 | 2639919540 | 6730 | 6740 | 6740 | 6730 | 3333 |
| 462 | 20240722 | 112200 | 2617479810 | 6740 | 6760 | 6760 | 6740 | 3334 |
| 463 | 20240722 | 112100 | 2595002490 | 6760 | 6770 | 6770 | 6760 | 592 |
| 464 | 20240722 | 112000 | 2591000560 | 6770 | 6770 | 6770 | 6760 | 140 |
| 465 | 20240722 | 111900 | 2590053590 | 6770 | 6770 | 6770 | 6770 | 421 |
| 466 | 20240722 | 111800 | 2587203420 | 6770 | 6760 | 6770 | 6760 | 148 |
| 467 | 20240722 | 111700 | 2586201550 | 6760 | 6760 | 6760 | 6760 | 23 |
| 468 | 20240722 | 111600 | 2586046070 | 6770 | 6770 | 6770 | 6770 | 1 |
| 469 | 20240722 | 111500 | 2586039300 | 6760 | 6770 | 6770 | 6760 | 103 |
| 470 | 20240722 | 111400 | 2585342270 | 6760 | 6760 | 6770 | 6760 | 8936 |
| 471 | 20240722 | 111300 | 2524920820 | 6750 | 6770 | 6770 | 6750 | 1389 |
| 472 | 20240722 | 111200 | 2515535230 | 6760 | 6760 | 6760 | 6760 | 260 |
| 473 | 20240722 | 111100 | 2513777630 | 6760 | 6760 | 6760 | 6760 | 50 |
| 474 | 20240722 | 111000 | 2513439630 | 6760 | 6740 | 6760 | 6740 | 304 |
| 475 | 20240722 | 110900 | 2511385760 | 6750 | 6750 | 6750 | 6750 | 5 |
| 476 | 20240722 | 110800 | 2511352010 | 6750 | 6750 | 6750 | 6750 | 757 |
| 477 | 20240722 | 110700 | 2506242260 | 6750 | 6780 | 6780 | 6750 | 715 |
| 478 | 20240722 | 110600 | 2501412590 | 6780 | 6780 | 6780 | 6750 | 36 |
| 479 | 20240722 | 110500 | 2501168540 | 6780 | 6760 | 6780 | 6760 | 301 |
| 480 | 20240722 | 110400 | 2499133760 | 6760 | 6760 | 6760 | 6760 | 11 |
| 481 | 20240722 | 110300 | 2499059400 | 6770 | 6770 | 6780 | 6760 | 1276 |
| 482 | 20240722 | 110200 | 2490433440 | 6770 | 6790 | 6790 | 6770 | 314 |
| 483 | 20240722 | 110100 | 2488307500 | 6790 | 6790 | 6790 | 6790 | 113 |
| 484 | 20240722 | 110000 | 2487540230 | 6790 | 6790 | 6790 | 6790 | 304 |
| 485 | 20240722 | 105900 | 2485476070 | 6800 | 6790 | 6800 | 6790 | 17 |
| 486 | 20240722 | 105800 | 2485360610 | 6800 | 6760 | 6800 | 6760 | 178 |
| 487 | 20240722 | 105700 | 2484157110 | 6760 | 6790 | 6800 | 6760 | 2811 |
| 488 | 20240722 | 105600 | 2465072580 | 6800 | 6760 | 6800 | 6760 | 4350 |
| 489 | 20240722 | 105500 | 2435600170 | 6760 | 6760 | 6760 | 6760 | 207 |
| 490 | 20240722 | 105400 | 2434200850 | 6760 | 6760 | 6760 | 6760 | 0 |
| 491 | 20240722 | 105300 | 2434200850 | 6760 | 6750 | 6760 | 6750 | 3056 |
| 492 | 20240722 | 105200 | 2413569020 | 6750 | 6760 | 6760 | 6740 | 488 |
| 493 | 20240722 | 105100 | 2410275070 | 6750 | 6760 | 6760 | 6750 | 640 |
| 494 | 20240722 | 105000 | 2405949670 | 6760 | 6750 | 6760 | 6740 | 2741 |
| 495 | 20240722 | 104900 | 2387457700 | 6750 | 6750 | 6760 | 6740 | 353 |
| 496 | 20240722 | 104800 | 2385074920 | 6760 | 6760 | 6760 | 6760 | 22 |
| 497 | 20240722 | 104700 | 2384926200 | 6760 | 6760 | 6760 | 6750 | 619 |
| 498 | 20240722 | 104600 | 2380745020 | 6760 | 6770 | 6770 | 6750 | 550 |
| 499 | 20240722 | 104500 | 2377026450 | 6760 | 6760 | 6770 | 6760 | 82 |
| 500 | 20240722 | 104400 | 2376472110 | 6750 | 6770 | 6770 | 6750 | 2002 |
| 501 | 20240722 | 104300 | 2362925990 | 6760 | 6760 | 6760 | 6760 | 70 |
| 502 | 20240722 | 104200 | 2362452790 | 6760 | 6760 | 6780 | 6750 | 1085 |
| 503 | 20240722 | 104100 | 2355124190 | 6740 | 6750 | 6750 | 6740 | 169 |
| 504 | 20240722 | 104000 | 2353983630 | 6780 | 6760 | 6780 | 6740 | 3146 |
| 505 | 20240722 | 103900 | 2332757630 | 6750 | 6760 | 6760 | 6750 | 2684 |
| 506 | 20240722 | 103800 | 2314639520 | 6760 | 6760 | 6760 | 6760 | 189 |
| 507 | 20240722 | 103700 | 2313361880 | 6780 | 6760 | 6780 | 6760 | 188 |
| 508 | 20240722 | 103600 | 2312090800 | 6770 | 6780 | 6780 | 6770 | 501 |
| 509 | 20240722 | 103500 | 2308696020 | 6780 | 6790 | 6790 | 6780 | 83 |
| 510 | 20240722 | 103400 | 2308132760 | 6790 | 6800 | 6800 | 6790 | 754 |
| 511 | 20240722 | 103300 | 2303009100 | 6800 | 6800 | 6820 | 6780 | 515 |
| 512 | 20240722 | 103200 | 2299516980 | 6810 | 6760 | 6810 | 6760 | 6 |
| 513 | 20240722 | 103100 | 2299476370 | 6750 | 6810 | 6820 | 6750 | 1850 |
| 514 | 20240722 | 103000 | 2286940430 | 6810 | 6800 | 6810 | 6790 | 314 |
| 515 | 20240722 | 102900 | 2284805050 | 6790 | 6790 | 6800 | 6790 | 8 |
| 516 | 20240722 | 102800 | 2284750720 | 6800 | 6810 | 6810 | 6800 | 1169 |
| 517 | 20240722 | 102700 | 2276800940 | 6800 | 6810 | 6830 | 6800 | 1207 |
| 518 | 20240722 | 102600 | 2268576080 | 6800 | 6780 | 6800 | 6780 | 1156 |
| 519 | 20240722 | 102500 | 2260721620 | 6780 | 6800 | 6800 | 6780 | 573 |
| 520 | 20240722 | 102400 | 2256833420 | 6800 | 6810 | 6810 | 6800 | 534 |
| 521 | 20240722 | 102300 | 2253200740 | 6790 | 6790 | 6800 | 6770 | 1813 |
| 522 | 20240722 | 102200 | 2240909010 | 6790 | 6770 | 6790 | 6770 | 962 |
| 523 | 20240722 | 102100 | 2234388400 | 6770 | 6760 | 6770 | 6760 | 438 |
| 524 | 20240722 | 102000 | 2231424430 | 6770 | 6760 | 6770 | 6750 | 4625 |
| 525 | 20240722 | 101900 | 2200201160 | 6750 | 6770 | 6770 | 6750 | 769 |
| 526 | 20240722 | 101800 | 2195002870 | 6770 | 6760 | 6770 | 6750 | 164 |
| 527 | 20240722 | 101700 | 2193894550 | 6770 | 6770 | 6780 | 6770 | 52 |
| 528 | 20240722 | 101600 | 2193542220 | 6750 | 6760 | 6770 | 6750 | 444 |
| 529 | 20240722 | 101500 | 2190543830 | 6760 | 6770 | 6770 | 6760 | 202 |
| 530 | 20240722 | 101400 | 2189177690 | 6770 | 6780 | 6780 | 6770 | 122 |
| 531 | 20240722 | 101300 | 2188351730 | 6790 | 6760 | 6790 | 6760 | 832 |
| 532 | 20240722 | 101200 | 2182723350 | 6750 | 6770 | 6800 | 6750 | 546 |
| 533 | 20240722 | 101100 | 2179036080 | 6770 | 6800 | 6800 | 6770 | 427 |
| 534 | 20240722 | 101000 | 2176145260 | 6800 | 6800 | 6800 | 6800 | 0 |
| 535 | 20240722 | 100900 | 2176145260 | 6800 | 6820 | 6820 | 6780 | 3720 |
| 536 | 20240722 | 100800 | 2150867880 | 6820 | 6820 | 6830 | 6820 | 215 |
| 537 | 20240722 | 100700 | 2149401450 | 6810 | 6790 | 6810 | 6790 | 2535 |
| 538 | 20240722 | 100600 | 2132158900 | 6800 | 6790 | 6800 | 6780 | 98 |
| 539 | 20240722 | 100500 | 2131493890 | 6780 | 6790 | 6790 | 6780 | 211 |
| 540 | 20240722 | 100400 | 2130063120 | 6780 | 6790 | 6790 | 6770 | 478 |
| 541 | 20240722 | 100300 | 2126823590 | 6780 | 6810 | 6820 | 6780 | 3975 |
| 542 | 20240722 | 100200 | 2099795670 | 6810 | 6840 | 6840 | 6810 | 1781 |
| 543 | 20240722 | 100100 | 2087633090 | 6840 | 6800 | 6860 | 6800 | 9717 |
| 544 | 20240722 | 100000 | 2021248400 | 6810 | 6790 | 6810 | 6780 | 3012 |
| 545 | 20240722 | 095900 | 2000767170 | 6800 | 6780 | 6800 | 6770 | 931 |
| 546 | 20240722 | 095800 | 1994449630 | 6790 | 6780 | 6800 | 6770 | 599 |
| 547 | 20240722 | 095700 | 1990382690 | 6770 | 6760 | 6790 | 6750 | 3283 |
| 548 | 20240722 | 095600 | 1968113510 | 6740 | 6760 | 6770 | 6740 | 2115 |
| 549 | 20240722 | 095500 | 1953843740 | 6760 | 6750 | 6770 | 6750 | 3937 |
| 550 | 20240722 | 095400 | 1927219490 | 6750 | 6750 | 6750 | 6750 | 2203 |
| 551 | 20240722 | 095300 | 1912349240 | 6750 | 6760 | 6760 | 6740 | 617 |
| 552 | 20240722 | 095200 | 1908188350 | 6740 | 6750 | 6760 | 6740 | 1623 |
| 553 | 20240722 | 095100 | 1897230160 | 6750 | 6760 | 6760 | 6750 | 3250 |
| 554 | 20240722 | 095000 | 1875291710 | 6760 | 6770 | 6770 | 6730 | 1243 |
| 555 | 20240722 | 094900 | 1866921410 | 6770 | 6730 | 6770 | 6730 | 2344 |
| 556 | 20240722 | 094800 | 1851122400 | 6730 | 6760 | 6760 | 6730 | 6431 |
| 557 | 20240722 | 094700 | 1807803570 | 6760 | 6770 | 6770 | 6760 | 79 |
| 558 | 20240722 | 094600 | 1807269400 | 6770 | 6760 | 6770 | 6740 | 3072 |
| 559 | 20240722 | 094500 | 1786520640 | 6780 | 6780 | 6780 | 6780 | 253 |
| 560 | 20240722 | 094400 | 1784805300 | 6780 | 6770 | 6780 | 6750 | 1809 |
| 561 | 20240722 | 094300 | 1772576860 | 6770 | 6770 | 6780 | 6770 | 1343 |
| 562 | 20240722 | 094200 | 1763478870 | 6770 | 6760 | 6790 | 6760 | 2136 |
| 563 | 20240722 | 094100 | 1749016950 | 6760 | 6760 | 6770 | 6750 | 1793 |
| 564 | 20240722 | 094000 | 1736898210 | 6760 | 6750 | 6760 | 6740 | 4022 |
| 565 | 20240722 | 093900 | 1709740650 | 6740 | 6740 | 6750 | 6740 | 2317 |
| 566 | 20240722 | 093800 | 1694121810 | 6740 | 6740 | 6760 | 6740 | 14457 |
| 567 | 20240722 | 093700 | 1596571350 | 6740 | 6760 | 6760 | 6740 | 2744 |
| 568 | 20240722 | 093600 | 1578053270 | 6760 | 6760 | 6780 | 6750 | 2503 |
| 569 | 20240722 | 093500 | 1561154820 | 6760 | 6750 | 6780 | 6750 | 3451 |
| 570 | 20240722 | 093400 | 1537818650 | 6750 | 6770 | 6770 | 6740 | 19895 |
| 571 | 20240722 | 093300 | 1403444620 | 6770 | 6790 | 6790 | 6760 | 6697 |
| 572 | 20240722 | 093200 | 1358085100 | 6790 | 6800 | 6800 | 6790 | 3827 |
| 573 | 20240722 | 093100 | 1332090620 | 6800 | 6800 | 6840 | 6790 | 3606 |
| 574 | 20240722 | 093000 | 1307556960 | 6800 | 6820 | 6820 | 6800 | 10667 |
| 575 | 20240722 | 092900 | 1235016860 | 6820 | 6810 | 6820 | 6800 | 1467 |
| 576 | 20240722 | 092800 | 1225031030 | 6840 | 6850 | 6850 | 6820 | 1176 |
| 577 | 20240722 | 092700 | 1216993510 | 6850 | 6830 | 6850 | 6830 | 2028 |
| 578 | 20240722 | 092600 | 1203115580 | 6800 | 6830 | 6840 | 6800 | 2392 |
| 579 | 20240722 | 092500 | 1186759000 | 6830 | 6790 | 6840 | 6790 | 5800 |
| 580 | 20240722 | 092400 | 1147230330 | 6790 | 6800 | 6810 | 6780 | 8566 |
| 581 | 20240722 | 092300 | 1089106640 | 6800 | 6800 | 6820 | 6790 | 7186 |
| 582 | 20240722 | 092200 | 1040300210 | 6790 | 6810 | 6820 | 6790 | 10804 |
| 583 | 20240722 | 092100 | 966806020 | 6820 | 6840 | 6840 | 6810 | 2102 |
| 584 | 20240722 | 092000 | 952477070 | 6840 | 6850 | 6850 | 6830 | 2339 |
| 585 | 20240722 | 091900 | 936476650 | 6850 | 6850 | 6860 | 6830 | 2832 |
| 586 | 20240722 | 091800 | 917109000 | 6860 | 6810 | 6860 | 6810 | 4060 |
| 587 | 20240722 | 091700 | 889351620 | 6810 | 6860 | 6870 | 6810 | 15747 |
| 588 | 20240722 | 091600 | 781734090 | 6860 | 6920 | 6920 | 6860 | 3645 |
| 589 | 20240722 | 091500 | 756634980 | 6920 | 6930 | 6950 | 6910 | 1894 |
| 590 | 20240722 | 091400 | 743522920 | 6950 | 6930 | 6950 | 6910 | 1624 |
| 591 | 20240722 | 091300 | 732277620 | 6930 | 6920 | 6950 | 6920 | 1584 |
| 592 | 20240722 | 091200 | 721285120 | 6940 | 6910 | 6940 | 6910 | 1400 |
| 593 | 20240722 | 091100 | 711596340 | 6910 | 6900 | 6940 | 6900 | 3705 |
| 594 | 20240722 | 091000 | 685979170 | 6900 | 6880 | 6920 | 6860 | 4633 |
| 595 | 20240722 | 090900 | 654119540 | 6860 | 6900 | 6920 | 6860 | 2642 |
| 596 | 20240722 | 090800 | 635930530 | 6900 | 6960 | 6960 | 6880 | 4788 |
| 597 | 20240722 | 090700 | 602846130 | 6960 | 6950 | 6990 | 6950 | 3940 |
| 598 | 20240722 | 090600 | 575357610 | 6950 | 6880 | 6950 | 6860 | 12872 |
| 599 | 20240722 | 090500 | 486652690 | 6880 | 6920 | 6920 | 6870 | 2467 |
| 600 | 20240722 | 090400 | 469644310 | 6920 | 6860 | 6930 | 6840 | 14240 |
| 601 | 20240722 | 090300 | 371770140 | 6850 | 6910 | 6930 | 6850 | 11929 |
| 602 | 20240722 | 090200 | 289722590 | 6930 | 6930 | 6970 | 6930 | 8045 |
| 603 | 20240722 | 090100 | 233938720 | 6900 | 6920 | 6960 | 6880 | 22523 |
| 604 | 20240722 | 090000 | 78356340 | 6920 | 6970 | 6970 | 6920 | 11258 |