32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 190300 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 8276 |
| 3 | 20240722 | 190200 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 4 | 20240722 | 190100 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 5 | 20240722 | 190000 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 6 | 20240722 | 185900 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 7 | 20240722 | 185800 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 8 | 20240722 | 185700 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 9 | 20240722 | 185600 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 10 | 20240722 | 185500 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 11 | 20240722 | 185400 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 12 | 20240722 | 185300 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 13 | 20240722 | 185200 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 14 | 20240722 | 185100 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 15 | 20240722 | 185000 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 16 | 20240722 | 184900 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 17 | 20240722 | 184800 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 18 | 20240722 | 184700 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 19 | 20240722 | 184600 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 20 | 20240722 | 184500 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 21 | 20240722 | 184400 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 22 | 20240722 | 184300 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 23 | 20240722 | 184200 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 24 | 20240722 | 184100 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 25 | 20240722 | 184000 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 26 | 20240722 | 183900 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 27 | 20240722 | 183800 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 28 | 20240722 | 183700 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 29 | 20240722 | 183600 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 30 | 20240722 | 183500 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 31 | 20240722 | 183400 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 32 | 20240722 | 183300 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 8276 |
| 33 | 20240722 | 183200 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 34 | 20240722 | 183100 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 35 | 20240722 | 183000 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 36 | 20240722 | 182900 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 37 | 20240722 | 182800 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 38 | 20240722 | 182700 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 39 | 20240722 | 182600 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 40 | 20240722 | 182500 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 41 | 20240722 | 182400 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 42 | 20240722 | 182300 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 43 | 20240722 | 182200 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 44 | 20240722 | 182100 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 45 | 20240722 | 182000 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 46 | 20240722 | 181900 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 47 | 20240722 | 181800 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 48 | 20240722 | 181700 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 49 | 20240722 | 181600 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 50 | 20240722 | 181500 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 51 | 20240722 | 181400 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 52 | 20240722 | 181300 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 53 | 20240722 | 181200 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 54 | 20240722 | 181100 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 55 | 20240722 | 181000 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 56 | 20240722 | 180900 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 57 | 20240722 | 180800 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 58 | 20240722 | 180700 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 59 | 20240722 | 180600 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 60 | 20240722 | 180500 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 61 | 20240722 | 180400 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 62 | 20240722 | 180300 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 8276 |
| 63 | 20240722 | 180200 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 64 | 20240722 | 180100 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 65 | 20240722 | 180000 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 66 | 20240722 | 175900 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 67 | 20240722 | 175800 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 68 | 20240722 | 175700 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 69 | 20240722 | 175600 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 70 | 20240722 | 175500 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 71 | 20240722 | 175400 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 72 | 20240722 | 175300 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 73 | 20240722 | 175200 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 74 | 20240722 | 175100 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 75 | 20240722 | 175000 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 76 | 20240722 | 174900 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 77 | 20240722 | 174800 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 78 | 20240722 | 174700 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 79 | 20240722 | 174600 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 80 | 20240722 | 174500 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 81 | 20240722 | 174400 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 82 | 20240722 | 174300 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 83 | 20240722 | 174200 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 84 | 20240722 | 174100 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 85 | 20240722 | 174000 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 86 | 20240722 | 173900 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 87 | 20240722 | 173800 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 88 | 20240722 | 173700 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 89 | 20240722 | 173600 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 90 | 20240722 | 173500 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 91 | 20240722 | 173400 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 92 | 20240722 | 173300 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 8276 |
| 93 | 20240722 | 173200 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 94 | 20240722 | 173100 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 95 | 20240722 | 173000 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 96 | 20240722 | 172900 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 97 | 20240722 | 172800 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 98 | 20240722 | 172700 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 99 | 20240722 | 172600 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 100 | 20240722 | 172500 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 101 | 20240722 | 172400 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 102 | 20240722 | 172300 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 103 | 20240722 | 172200 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 104 | 20240722 | 172100 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 105 | 20240722 | 172000 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 106 | 20240722 | 171900 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 107 | 20240722 | 171800 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 108 | 20240722 | 171700 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 109 | 20240722 | 171600 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 110 | 20240722 | 171500 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 111 | 20240722 | 171400 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 112 | 20240722 | 171300 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 113 | 20240722 | 171200 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 114 | 20240722 | 171100 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 115 | 20240722 | 171000 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 116 | 20240722 | 170900 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 117 | 20240722 | 170800 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 118 | 20240722 | 170700 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 119 | 20240722 | 170600 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 120 | 20240722 | 170500 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 121 | 20240722 | 170400 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 122 | 20240722 | 170300 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 8276 |
| 123 | 20240722 | 170200 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 124 | 20240722 | 170100 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 125 | 20240722 | 170000 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 126 | 20240722 | 165900 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 127 | 20240722 | 165800 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 128 | 20240722 | 165700 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 129 | 20240722 | 165600 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 130 | 20240722 | 165500 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 131 | 20240722 | 165400 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 132 | 20240722 | 165300 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 133 | 20240722 | 165200 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 134 | 20240722 | 165100 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 135 | 20240722 | 165000 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 136 | 20240722 | 164900 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 137 | 20240722 | 164800 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 138 | 20240722 | 164700 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 139 | 20240722 | 164600 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 140 | 20240722 | 164500 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 141 | 20240722 | 164400 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 142 | 20240722 | 164300 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 143 | 20240722 | 164200 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 144 | 20240722 | 164100 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 145 | 20240722 | 164000 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 146 | 20240722 | 163900 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 147 | 20240722 | 163800 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 148 | 20240722 | 163700 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 149 | 20240722 | 163600 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 150 | 20240722 | 163500 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 151 | 20240722 | 163400 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 152 | 20240722 | 163300 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 8276 |
| 153 | 20240722 | 163200 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 154 | 20240722 | 163100 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 155 | 20240722 | 163000 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 156 | 20240722 | 162900 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 157 | 20240722 | 162800 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 158 | 20240722 | 162700 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 159 | 20240722 | 162600 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 160 | 20240722 | 162500 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 161 | 20240722 | 162400 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 162 | 20240722 | 162300 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 163 | 20240722 | 162200 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 164 | 20240722 | 162100 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 165 | 20240722 | 162000 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 166 | 20240722 | 161900 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 167 | 20240722 | 161800 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 168 | 20240722 | 161700 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 169 | 20240722 | 161600 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 170 | 20240722 | 161500 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 171 | 20240722 | 161400 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 172 | 20240722 | 161300 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 173 | 20240722 | 161200 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 174 | 20240722 | 161100 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 175 | 20240722 | 161000 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 176 | 20240722 | 160900 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 177 | 20240722 | 160800 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 178 | 20240722 | 160700 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 179 | 20240722 | 160600 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 180 | 20240722 | 160500 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 181 | 20240722 | 160400 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 182 | 20240722 | 160300 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 8276 |
| 183 | 20240722 | 160200 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 184 | 20240722 | 160100 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 185 | 20240722 | 160000 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 186 | 20240722 | 155900 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 187 | 20240722 | 155800 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 188 | 20240722 | 155700 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 189 | 20240722 | 155600 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 190 | 20240722 | 155500 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 191 | 20240722 | 155400 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 192 | 20240722 | 155300 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 193 | 20240722 | 155200 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 194 | 20240722 | 155100 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 195 | 20240722 | 155000 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 196 | 20240722 | 154900 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 197 | 20240722 | 154800 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 198 | 20240722 | 154700 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 199 | 20240722 | 154600 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 200 | 20240722 | 154500 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 201 | 20240722 | 154400 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 202 | 20240722 | 154300 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 203 | 20240722 | 154200 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 204 | 20240722 | 154100 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 205 | 20240722 | 154000 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 206 | 20240722 | 153900 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 207 | 20240722 | 153800 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 208 | 20240722 | 153700 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 209 | 20240722 | 153600 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 210 | 20240722 | 153500 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 211 | 20240722 | 153400 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 212 | 20240722 | 153300 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 8276 |
| 213 | 20240722 | 153200 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 214 | 20240722 | 153100 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 0 |
| 215 | 20240722 | 153000 | 1853188170 | 11050 | 11050 | 11050 | 11050 | 8276 |
| 216 | 20240722 | 152900 | 1761738370 | 11040 | 11040 | 11040 | 11040 | 0 |
| 217 | 20240722 | 152800 | 1761738370 | 11040 | 11040 | 11040 | 11040 | 0 |
| 218 | 20240722 | 152700 | 1761738370 | 11040 | 11040 | 11040 | 11040 | 0 |
| 219 | 20240722 | 152600 | 1761738370 | 11040 | 11040 | 11040 | 11040 | 0 |
| 220 | 20240722 | 152500 | 1761738370 | 11040 | 11040 | 11040 | 11040 | 0 |
| 221 | 20240722 | 152400 | 1761738370 | 11040 | 11040 | 11040 | 11040 | 0 |
| 222 | 20240722 | 152300 | 1761738370 | 11040 | 11040 | 11040 | 11040 | 0 |
| 223 | 20240722 | 152200 | 1761738370 | 11040 | 11040 | 11040 | 11040 | 0 |
| 224 | 20240722 | 152100 | 1761738370 | 11040 | 11040 | 11040 | 11040 | 0 |
| 225 | 20240722 | 152000 | 1761738370 | 11040 | 11040 | 11040 | 11040 | 0 |
| 226 | 20240722 | 151900 | 1761738370 | 11040 | 11020 | 11040 | 11020 | 1989 |
| 227 | 20240722 | 151800 | 1739800410 | 11020 | 11010 | 11020 | 11010 | 1638 |
| 228 | 20240722 | 151700 | 1721750230 | 11020 | 11010 | 11020 | 11010 | 622 |
| 229 | 20240722 | 151600 | 1714898490 | 11010 | 11010 | 11020 | 11010 | 208 |
| 230 | 20240722 | 151500 | 1712608380 | 11010 | 11010 | 11010 | 11010 | 239 |
| 231 | 20240722 | 151400 | 1709976990 | 11010 | 11010 | 11010 | 11010 | 714 |
| 232 | 20240722 | 151300 | 1702115850 | 11000 | 10990 | 11000 | 10980 | 6481 |
| 233 | 20240722 | 151200 | 1630836760 | 10980 | 10990 | 10990 | 10980 | 12 |
| 234 | 20240722 | 151100 | 1630704960 | 10980 | 10980 | 10980 | 10980 | 73 |
| 235 | 20240722 | 151000 | 1629903420 | 10980 | 10980 | 10980 | 10970 | 270 |
| 236 | 20240722 | 150900 | 1626938830 | 10980 | 10970 | 10980 | 10970 | 1452 |
| 237 | 20240722 | 150800 | 1610995920 | 10980 | 10970 | 10980 | 10960 | 138 |
| 238 | 20240722 | 150700 | 1609482100 | 10970 | 10970 | 10970 | 10960 | 736 |
| 239 | 20240722 | 150600 | 1601408440 | 10960 | 10960 | 10970 | 10960 | 19 |
| 240 | 20240722 | 150500 | 1601200190 | 10960 | 10970 | 10970 | 10960 | 1071 |
| 241 | 20240722 | 150400 | 1589451780 | 10970 | 10950 | 10970 | 10950 | 14 |
| 242 | 20240722 | 150300 | 1589298300 | 10950 | 10950 | 10960 | 10950 | 804 |
| 243 | 20240722 | 150200 | 1580486540 | 10960 | 10960 | 10960 | 10950 | 122 |
| 244 | 20240722 | 150100 | 1579149600 | 10950 | 10960 | 10970 | 10950 | 515 |
| 245 | 20240722 | 150000 | 1573505150 | 10960 | 10950 | 10960 | 10950 | 110 |
| 246 | 20240722 | 145900 | 1572299600 | 10960 | 10950 | 10960 | 10940 | 944 |
| 247 | 20240722 | 145800 | 1561955140 | 10950 | 10950 | 10950 | 10940 | 518 |
| 248 | 20240722 | 145700 | 1556283230 | 10950 | 10950 | 10950 | 10950 | 300 |
| 249 | 20240722 | 145600 | 1552998230 | 10950 | 10950 | 10950 | 10950 | 110 |
| 250 | 20240722 | 145500 | 1551793730 | 10950 | 10950 | 10950 | 10950 | 21 |
| 251 | 20240722 | 145400 | 1551563780 | 10940 | 10950 | 10950 | 10940 | 134 |
| 252 | 20240722 | 145300 | 1550096610 | 10950 | 10950 | 10950 | 10950 | 1253 |
| 253 | 20240722 | 145200 | 1536376260 | 10940 | 10950 | 10950 | 10940 | 127 |
| 254 | 20240722 | 145100 | 1534985990 | 10940 | 10950 | 10950 | 10940 | 63 |
| 255 | 20240722 | 145000 | 1534296750 | 10940 | 10940 | 10940 | 10940 | 66 |
| 256 | 20240722 | 144900 | 1533574710 | 10940 | 10940 | 10940 | 10930 | 642 |
| 257 | 20240722 | 144800 | 1526556630 | 10930 | 10930 | 10930 | 10930 | 0 |
| 258 | 20240722 | 144700 | 1526556630 | 10930 | 10930 | 10930 | 10930 | 213 |
| 259 | 20240722 | 144600 | 1524228540 | 10930 | 10940 | 10940 | 10930 | 361 |
| 260 | 20240722 | 144500 | 1520281680 | 10950 | 10930 | 10950 | 10930 | 249 |
| 261 | 20240722 | 144400 | 1517559670 | 10930 | 10940 | 10950 | 10930 | 507 |
| 262 | 20240722 | 144300 | 1512015300 | 10940 | 10940 | 10940 | 10940 | 11 |
| 263 | 20240722 | 144200 | 1511894960 | 10950 | 10940 | 10950 | 10940 | 1033 |
| 264 | 20240722 | 144100 | 1500593610 | 10950 | 10940 | 10950 | 10920 | 1936 |
| 265 | 20240722 | 144000 | 1479433790 | 10930 | 10910 | 10930 | 10910 | 1111 |
| 266 | 20240722 | 143900 | 1467290820 | 10930 | 10920 | 10930 | 10910 | 161 |
| 267 | 20240722 | 143800 | 1465532590 | 10920 | 10920 | 10920 | 10920 | 5 |
| 268 | 20240722 | 143700 | 1465477990 | 10920 | 10910 | 10920 | 10910 | 982 |
| 269 | 20240722 | 143600 | 1454764260 | 10900 | 10900 | 10900 | 10900 | 13 |
| 270 | 20240722 | 143500 | 1454622560 | 10900 | 10900 | 10900 | 10900 | 101 |
| 271 | 20240722 | 143400 | 1453521660 | 10910 | 10900 | 10910 | 10900 | 11 |
| 272 | 20240722 | 143300 | 1453401740 | 10900 | 10900 | 10900 | 10890 | 583 |
| 273 | 20240722 | 143200 | 1447047540 | 10890 | 10890 | 10890 | 10890 | 13 |
| 274 | 20240722 | 143100 | 1446905970 | 10900 | 10900 | 10900 | 10900 | 335 |
| 275 | 20240722 | 143000 | 1443254470 | 10880 | 10880 | 10880 | 10880 | 1 |
| 276 | 20240722 | 142900 | 1443243590 | 10880 | 10880 | 10900 | 10880 | 48 |
| 277 | 20240722 | 142800 | 1442721330 | 10900 | 10890 | 10900 | 10880 | 1281 |
| 278 | 20240722 | 142700 | 1428770150 | 10890 | 10890 | 10890 | 10890 | 341 |
| 279 | 20240722 | 142600 | 1425056660 | 10890 | 10900 | 10900 | 10890 | 177 |
| 280 | 20240722 | 142500 | 1423129060 | 10890 | 10890 | 10890 | 10880 | 545 |
| 281 | 20240722 | 142400 | 1417194530 | 10890 | 10880 | 10890 | 10880 | 145 |
| 282 | 20240722 | 142300 | 1415616480 | 10880 | 10870 | 10890 | 10870 | 211 |
| 283 | 20240722 | 142200 | 1413320890 | 10890 | 10890 | 10890 | 10890 | 1 |
| 284 | 20240722 | 142100 | 1413310000 | 10870 | 10870 | 10870 | 10870 | 13 |
| 285 | 20240722 | 142000 | 1413168690 | 10890 | 10890 | 10890 | 10890 | 0 |
| 286 | 20240722 | 141900 | 1413168690 | 10890 | 10890 | 10890 | 10880 | 15 |
| 287 | 20240722 | 141800 | 1413005430 | 10890 | 10890 | 10890 | 10890 | 1 |
| 288 | 20240722 | 141700 | 1412994540 | 10870 | 10870 | 10870 | 10870 | 13 |
| 289 | 20240722 | 141600 | 1412853230 | 10890 | 10870 | 10890 | 10870 | 2 |
| 290 | 20240722 | 141500 | 1412831470 | 10890 | 10890 | 10890 | 10890 | 5 |
| 291 | 20240722 | 141400 | 1412777020 | 10890 | 10890 | 10890 | 10870 | 73 |
| 292 | 20240722 | 141300 | 1411983450 | 10860 | 10860 | 10860 | 10860 | 22 |
| 293 | 20240722 | 141200 | 1411744530 | 10850 | 10870 | 10870 | 10850 | 1255 |
| 294 | 20240722 | 141100 | 1398113780 | 10870 | 10870 | 10870 | 10870 | 32 |
| 295 | 20240722 | 141000 | 1397765940 | 10870 | 10880 | 10890 | 10870 | 327 |
| 296 | 20240722 | 140900 | 1394206420 | 10870 | 10880 | 10880 | 10870 | 201 |
| 297 | 20240722 | 140800 | 1392021540 | 10870 | 10870 | 10870 | 10870 | 102 |
| 298 | 20240722 | 140700 | 1390912800 | 10880 | 10890 | 10890 | 10880 | 211 |
| 299 | 20240722 | 140600 | 1388617100 | 10880 | 10880 | 10880 | 10880 | 244 |
| 300 | 20240722 | 140500 | 1385962380 | 10880 | 10880 | 10880 | 10880 | 105 |
| 301 | 20240722 | 140400 | 1384819980 | 10880 | 10880 | 10880 | 10880 | 0 |
| 302 | 20240722 | 140300 | 1384819980 | 10880 | 10870 | 10880 | 10870 | 13 |
| 303 | 20240722 | 140200 | 1384678660 | 10870 | 10870 | 10880 | 10870 | 559 |
| 304 | 20240722 | 140100 | 1378602320 | 10870 | 10870 | 10870 | 10860 | 910 |
| 305 | 20240722 | 140000 | 1368715220 | 10870 | 10870 | 10870 | 10870 | 6 |
| 306 | 20240722 | 135900 | 1368650000 | 10870 | 10870 | 10870 | 10860 | 482 |
| 307 | 20240722 | 135800 | 1363410790 | 10870 | 10870 | 10870 | 10870 | 0 |
| 308 | 20240722 | 135700 | 1363410790 | 10870 | 10880 | 10880 | 10870 | 2 |
| 309 | 20240722 | 135600 | 1363389040 | 10870 | 10870 | 10870 | 10870 | 0 |
| 310 | 20240722 | 135500 | 1363389040 | 10870 | 10870 | 10880 | 10870 | 207 |
| 311 | 20240722 | 135400 | 1361137090 | 10890 | 10890 | 10890 | 10890 | 0 |
| 312 | 20240722 | 135300 | 1361137090 | 10890 | 10870 | 10890 | 10870 | 32 |
| 313 | 20240722 | 135200 | 1360789030 | 10890 | 10890 | 10890 | 10890 | 31 |
| 314 | 20240722 | 135100 | 1360451440 | 10890 | 10890 | 10890 | 10890 | 40 |
| 315 | 20240722 | 135000 | 1360015840 | 10900 | 10900 | 10900 | 10900 | 1 |
| 316 | 20240722 | 134900 | 1360004940 | 10890 | 10890 | 10890 | 10890 | 351 |
| 317 | 20240722 | 134800 | 1356182550 | 10900 | 10890 | 10900 | 10890 | 15 |
| 318 | 20240722 | 134700 | 1356019190 | 10900 | 10900 | 10900 | 10900 | 1 |
| 319 | 20240722 | 134600 | 1356008290 | 10890 | 10890 | 10890 | 10870 | 224 |
| 320 | 20240722 | 134500 | 1353568950 | 10870 | 10870 | 10870 | 10870 | 0 |
| 321 | 20240722 | 134400 | 1353568950 | 10870 | 10900 | 10900 | 10870 | 14 |
| 322 | 20240722 | 134300 | 1353416740 | 10870 | 10880 | 10900 | 10870 | 28 |
| 323 | 20240722 | 134200 | 1353111840 | 10880 | 10880 | 10880 | 10880 | 40 |
| 324 | 20240722 | 134100 | 1352676640 | 10890 | 10870 | 10890 | 10870 | 49 |
| 325 | 20240722 | 134000 | 1352143580 | 10900 | 10880 | 10900 | 10870 | 315 |
| 326 | 20240722 | 133900 | 1348718820 | 10870 | 10880 | 10880 | 10870 | 2164 |
| 327 | 20240722 | 133800 | 1325190700 | 10890 | 10890 | 10890 | 10890 | 457 |
| 328 | 20240722 | 133700 | 1320213970 | 10910 | 10910 | 10920 | 10910 | 421 |
| 329 | 20240722 | 133600 | 1315620850 | 10910 | 10910 | 10910 | 10910 | 49 |
| 330 | 20240722 | 133500 | 1315086260 | 10920 | 10920 | 10920 | 10920 | 100 |
| 331 | 20240722 | 133400 | 1313994260 | 10910 | 10920 | 10920 | 10910 | 107 |
| 332 | 20240722 | 133300 | 1312826880 | 10910 | 10910 | 10910 | 10910 | 62 |
| 333 | 20240722 | 133200 | 1312150460 | 10910 | 10910 | 10910 | 10910 | 0 |
| 334 | 20240722 | 133100 | 1312150460 | 10910 | 10910 | 10910 | 10910 | 124 |
| 335 | 20240722 | 133000 | 1310797620 | 10910 | 10920 | 10920 | 10910 | 72 |
| 336 | 20240722 | 132900 | 1310012000 | 10880 | 10880 | 10920 | 10880 | 64 |
| 337 | 20240722 | 132800 | 1309313680 | 10920 | 10920 | 10920 | 10920 | 1 |
| 338 | 20240722 | 132700 | 1309302760 | 10910 | 10910 | 10910 | 10910 | 342 |
| 339 | 20240722 | 132600 | 1305571540 | 10880 | 10880 | 10880 | 10880 | 113 |
| 340 | 20240722 | 132500 | 1304342100 | 10910 | 10910 | 10910 | 10880 | 4 |
| 341 | 20240722 | 132400 | 1304298490 | 10910 | 10900 | 10910 | 10900 | 625 |
| 342 | 20240722 | 132300 | 1297485980 | 10900 | 10900 | 10900 | 10900 | 0 |
| 343 | 20240722 | 132200 | 1297485980 | 10900 | 10880 | 10900 | 10880 | 13 |
| 344 | 20240722 | 132100 | 1297344520 | 10900 | 10890 | 10900 | 10880 | 12 |
| 345 | 20240722 | 132000 | 1297213880 | 10890 | 10890 | 10890 | 10890 | 1 |
| 346 | 20240722 | 131900 | 1297202990 | 10900 | 10900 | 10900 | 10900 | 102 |
| 347 | 20240722 | 131800 | 1296091190 | 10880 | 10880 | 10880 | 10880 | 22 |
| 348 | 20240722 | 131700 | 1295851830 | 10880 | 10900 | 10900 | 10880 | 21 |
| 349 | 20240722 | 131600 | 1295623330 | 10900 | 10900 | 10900 | 10880 | 52 |
| 350 | 20240722 | 131500 | 1295057530 | 10880 | 10880 | 10880 | 10880 | 12 |
| 351 | 20240722 | 131400 | 1294926970 | 10900 | 10900 | 10900 | 10900 | 1 |
| 352 | 20240722 | 131300 | 1294916070 | 10910 | 10880 | 10910 | 10880 | 24 |
| 353 | 20240722 | 131200 | 1294654830 | 10910 | 10910 | 10910 | 10910 | 0 |
| 354 | 20240722 | 131100 | 1294654830 | 10910 | 10880 | 10910 | 10880 | 114 |
| 355 | 20240722 | 131000 | 1293414480 | 10910 | 10900 | 10910 | 10880 | 75 |
| 356 | 20240722 | 130900 | 1292597770 | 10900 | 10900 | 10900 | 10900 | 15 |
| 357 | 20240722 | 130800 | 1292434270 | 10900 | 10900 | 10900 | 10900 | 3 |
| 358 | 20240722 | 130700 | 1292401570 | 10900 | 10900 | 10900 | 10880 | 113 |
| 359 | 20240722 | 130600 | 1291170130 | 10910 | 10900 | 10910 | 10900 | 584 |
| 360 | 20240722 | 130500 | 1284803710 | 10880 | 10880 | 10880 | 10880 | 0 |
| 361 | 20240722 | 130400 | 1284803710 | 10880 | 10880 | 10880 | 10880 | 12 |
| 362 | 20240722 | 130300 | 1284673150 | 10880 | 10880 | 10880 | 10880 | 100 |
| 363 | 20240722 | 130200 | 1283585150 | 10880 | 10900 | 10900 | 10870 | 339 |
| 364 | 20240722 | 130100 | 1279899780 | 10870 | 10870 | 10870 | 10870 | 0 |
| 365 | 20240722 | 130000 | 1279899780 | 10870 | 10870 | 10900 | 10870 | 8813 |
| 366 | 20240722 | 125900 | 1183926700 | 10880 | 10880 | 10880 | 10880 | 569 |
| 367 | 20240722 | 125800 | 1177735980 | 10870 | 10880 | 10880 | 10870 | 596 |
| 368 | 20240722 | 125700 | 1171255860 | 10870 | 10880 | 10880 | 10870 | 536 |
| 369 | 20240722 | 125600 | 1165426210 | 10870 | 10880 | 10880 | 10870 | 137 |
| 370 | 20240722 | 125500 | 1163936010 | 10880 | 10870 | 10880 | 10870 | 15 |
| 371 | 20240722 | 125400 | 1163772850 | 10870 | 10870 | 10880 | 10870 | 44 |
| 372 | 20240722 | 125300 | 1163294560 | 10870 | 10870 | 10870 | 10870 | 32 |
| 373 | 20240722 | 125200 | 1162946720 | 10870 | 10860 | 10870 | 10860 | 87 |
| 374 | 20240722 | 125100 | 1162001060 | 10870 | 10870 | 10870 | 10860 | 33 |
| 375 | 20240722 | 125000 | 1161642620 | 10870 | 10870 | 10870 | 10860 | 7 |
| 376 | 20240722 | 124900 | 1161566570 | 10870 | 10860 | 10870 | 10860 | 505 |
| 377 | 20240722 | 124800 | 1156077480 | 10860 | 10870 | 10870 | 10860 | 682 |
| 378 | 20240722 | 124700 | 1148666140 | 10870 | 10860 | 10880 | 10860 | 215 |
| 379 | 20240722 | 124600 | 1146330920 | 10860 | 10870 | 10870 | 10860 | 1579 |
| 380 | 20240722 | 124500 | 1129167220 | 10870 | 10880 | 10880 | 10870 | 232 |
| 381 | 20240722 | 124400 | 1126644220 | 10880 | 10870 | 10880 | 10870 | 239 |
| 382 | 20240722 | 124300 | 1124044480 | 10880 | 10870 | 10880 | 10870 | 180 |
| 383 | 20240722 | 124200 | 1122087760 | 10870 | 10870 | 10880 | 10870 | 41 |
| 384 | 20240722 | 124100 | 1121642080 | 10870 | 10870 | 10870 | 10870 | 87 |
| 385 | 20240722 | 124000 | 1120696390 | 10870 | 10870 | 10870 | 10870 | 68 |
| 386 | 20240722 | 123900 | 1119957230 | 10870 | 10870 | 10870 | 10870 | 29 |
| 387 | 20240722 | 123800 | 1119642000 | 10870 | 10870 | 10870 | 10870 | 17 |
| 388 | 20240722 | 123700 | 1119457210 | 10870 | 10870 | 10870 | 10870 | 73 |
| 389 | 20240722 | 123600 | 1118663700 | 10870 | 10870 | 10870 | 10870 | 132 |
| 390 | 20240722 | 123500 | 1117228860 | 10870 | 10870 | 10870 | 10870 | 32 |
| 391 | 20240722 | 123400 | 1116881020 | 10870 | 10870 | 10870 | 10870 | 196 |
| 392 | 20240722 | 123300 | 1114750500 | 10870 | 10870 | 10870 | 10870 | 3 |
| 393 | 20240722 | 123200 | 1114717890 | 10870 | 10870 | 10880 | 10870 | 19 |
| 394 | 20240722 | 123100 | 1114511350 | 10880 | 10870 | 10880 | 10870 | 5 |
| 395 | 20240722 | 123000 | 1114456990 | 10870 | 10870 | 10870 | 10870 | 54 |
| 396 | 20240722 | 122900 | 1113870010 | 10870 | 10870 | 10870 | 10870 | 571 |
| 397 | 20240722 | 122800 | 1107663240 | 10880 | 10880 | 10880 | 10870 | 18 |
| 398 | 20240722 | 122700 | 1107467440 | 10870 | 10870 | 10870 | 10870 | 76 |
| 399 | 20240722 | 122600 | 1106641320 | 10880 | 10870 | 10880 | 10870 | 5 |
| 400 | 20240722 | 122500 | 1106586960 | 10870 | 10870 | 10880 | 10870 | 205 |
| 401 | 20240722 | 122400 | 1104358600 | 10870 | 10870 | 10880 | 10870 | 482 |
| 402 | 20240722 | 122300 | 1099117440 | 10870 | 10880 | 10880 | 10870 | 373 |
| 403 | 20240722 | 122200 | 1095059570 | 10880 | 10880 | 10880 | 10880 | 423 |
| 404 | 20240722 | 122100 | 1090457330 | 10900 | 10880 | 10900 | 10880 | 6 |
| 405 | 20240722 | 122000 | 1090392020 | 10880 | 10890 | 10890 | 10880 | 480 |
| 406 | 20240722 | 121900 | 1085165090 | 10890 | 10890 | 10890 | 10890 | 26 |
| 407 | 20240722 | 121800 | 1084881950 | 10900 | 10890 | 10900 | 10890 | 88 |
| 408 | 20240722 | 121700 | 1083923620 | 10900 | 10900 | 10900 | 10900 | 20 |
| 409 | 20240722 | 121600 | 1083705620 | 10900 | 10890 | 10900 | 10890 | 1024 |
| 410 | 20240722 | 121500 | 1072544140 | 10890 | 10890 | 10900 | 10890 | 184 |
| 411 | 20240722 | 121400 | 1070540180 | 10910 | 10900 | 10910 | 10890 | 440 |
| 412 | 20240722 | 121300 | 1065744200 | 10900 | 10900 | 10900 | 10900 | 130 |
| 413 | 20240722 | 121200 | 1064327200 | 10910 | 10890 | 10910 | 10890 | 19 |
| 414 | 20240722 | 121100 | 1064120260 | 10890 | 10890 | 10910 | 10890 | 427 |
| 415 | 20240722 | 121000 | 1059466360 | 10900 | 10890 | 10900 | 10890 | 20 |
| 416 | 20240722 | 120900 | 1059248550 | 10890 | 10900 | 10900 | 10890 | 104 |
| 417 | 20240722 | 120800 | 1058114990 | 10890 | 10890 | 10890 | 10890 | 137 |
| 418 | 20240722 | 120700 | 1056623060 | 10900 | 10890 | 10900 | 10890 | 26 |
| 419 | 20240722 | 120600 | 1056339820 | 10890 | 10890 | 10900 | 10890 | 194 |
| 420 | 20240722 | 120500 | 1054227150 | 10890 | 10890 | 10890 | 10890 | 13 |
| 421 | 20240722 | 120400 | 1054085580 | 10890 | 10900 | 10900 | 10890 | 27 |
| 422 | 20240722 | 120300 | 1053791530 | 10890 | 10880 | 10900 | 10880 | 52 |
| 423 | 20240722 | 120200 | 1053225410 | 10890 | 10880 | 10890 | 10880 | 4 |
| 424 | 20240722 | 120100 | 1053181880 | 10890 | 10880 | 10900 | 10880 | 31 |
| 425 | 20240722 | 120000 | 1052844430 | 10900 | 10880 | 10900 | 10880 | 4 |
| 426 | 20240722 | 115900 | 1052800890 | 10880 | 10880 | 10880 | 10880 | 26 |
| 427 | 20240722 | 115800 | 1052518010 | 10870 | 10870 | 10870 | 10870 | 25 |
| 428 | 20240722 | 115700 | 1052246260 | 10870 | 10870 | 10870 | 10870 | 16 |
| 429 | 20240722 | 115600 | 1052072340 | 10880 | 10890 | 10890 | 10880 | 474 |
| 430 | 20240722 | 115500 | 1046915010 | 10900 | 10880 | 10900 | 10880 | 5 |
| 431 | 20240722 | 115400 | 1046860580 | 10880 | 10870 | 10890 | 10870 | 39 |
| 432 | 20240722 | 115300 | 1046436390 | 10890 | 10880 | 10890 | 10880 | 1014 |
| 433 | 20240722 | 115200 | 1035403940 | 10880 | 10880 | 10880 | 10880 | 26 |
| 434 | 20240722 | 115100 | 1035121060 | 10890 | 10880 | 10890 | 10880 | 5 |
| 435 | 20240722 | 115000 | 1035066640 | 10900 | 10870 | 10900 | 10870 | 17 |
| 436 | 20240722 | 114900 | 1034881820 | 10880 | 10870 | 10880 | 10870 | 242 |
| 437 | 20240722 | 114800 | 1032249060 | 10870 | 10870 | 10870 | 10870 | 208 |
| 438 | 20240722 | 114700 | 1029988100 | 10880 | 10870 | 10880 | 10870 | 165 |
| 439 | 20240722 | 114600 | 1028193340 | 10870 | 10880 | 10880 | 10870 | 21 |
| 440 | 20240722 | 114500 | 1027965020 | 10880 | 10880 | 10880 | 10880 | 179 |
| 441 | 20240722 | 114400 | 1026017500 | 10880 | 10880 | 10880 | 10880 | 158 |
| 442 | 20240722 | 114300 | 1024298460 | 10880 | 10880 | 10880 | 10880 | 5 |
| 443 | 20240722 | 114200 | 1024244060 | 10870 | 10870 | 10870 | 10870 | 51 |
| 444 | 20240722 | 114100 | 1023689690 | 10880 | 10870 | 10880 | 10870 | 252 |
| 445 | 20240722 | 114000 | 1020950430 | 10870 | 10870 | 10870 | 10870 | 21 |
| 446 | 20240722 | 113900 | 1020722160 | 10870 | 10870 | 10880 | 10870 | 520 |
| 447 | 20240722 | 113800 | 1015069750 | 10870 | 10860 | 10870 | 10860 | 11 |
| 448 | 20240722 | 113700 | 1014950210 | 10860 | 10850 | 10860 | 10850 | 541 |
| 449 | 20240722 | 113600 | 1009075510 | 10850 | 10850 | 10850 | 10850 | 3 |
| 450 | 20240722 | 113500 | 1009042960 | 10850 | 10850 | 10850 | 10850 | 36 |
| 451 | 20240722 | 113400 | 1008652360 | 10850 | 10860 | 10860 | 10850 | 329 |
| 452 | 20240722 | 113300 | 1005079630 | 10850 | 10860 | 10860 | 10850 | 22 |
| 453 | 20240722 | 113200 | 1004840920 | 10850 | 10850 | 10860 | 10850 | 54 |
| 454 | 20240722 | 113100 | 1004255010 | 10850 | 10860 | 10860 | 10840 | 41 |
| 455 | 20240722 | 113000 | 1003810400 | 10850 | 10840 | 10850 | 10840 | 20 |
| 456 | 20240722 | 112900 | 1003593430 | 10860 | 10850 | 10860 | 10840 | 125 |
| 457 | 20240722 | 112800 | 1002238270 | 10840 | 10840 | 10840 | 10840 | 35 |
| 458 | 20240722 | 112700 | 1001858870 | 10850 | 10830 | 10850 | 10830 | 61 |
| 459 | 20240722 | 112600 | 1001198180 | 10840 | 10850 | 10860 | 10840 | 1006 |
| 460 | 20240722 | 112500 | 990293110 | 10840 | 10840 | 10850 | 10840 | 34 |
| 461 | 20240722 | 112400 | 989924530 | 10850 | 10850 | 10860 | 10850 | 15 |
| 462 | 20240722 | 112300 | 989761770 | 10850 | 10850 | 10850 | 10840 | 844 |
| 463 | 20240722 | 112200 | 980604570 | 10850 | 10850 | 10850 | 10850 | 229 |
| 464 | 20240722 | 112100 | 978119920 | 10850 | 10860 | 10860 | 10850 | 47 |
| 465 | 20240722 | 112000 | 977609900 | 10850 | 10850 | 10860 | 10850 | 38 |
| 466 | 20240722 | 111900 | 977197570 | 10860 | 10850 | 10860 | 10850 | 791 |
| 467 | 20240722 | 111800 | 968607340 | 10850 | 10850 | 10860 | 10850 | 629 |
| 468 | 20240722 | 111700 | 961782130 | 10850 | 10850 | 10850 | 10850 | 18 |
| 469 | 20240722 | 111600 | 961586830 | 10850 | 10860 | 10860 | 10850 | 21 |
| 470 | 20240722 | 111500 | 961358970 | 10850 | 10850 | 10860 | 10850 | 682 |
| 471 | 20240722 | 111400 | 953959260 | 10860 | 10860 | 10860 | 10850 | 379 |
| 472 | 20240722 | 111300 | 949843410 | 10860 | 10860 | 10860 | 10850 | 2238 |
| 473 | 20240722 | 111200 | 925558860 | 10870 | 10860 | 10870 | 10860 | 111 |
| 474 | 20240722 | 111100 | 924353330 | 10860 | 10870 | 10870 | 10860 | 280 |
| 475 | 20240722 | 111000 | 921311940 | 10870 | 10870 | 10870 | 10870 | 4 |
| 476 | 20240722 | 110900 | 921268460 | 10870 | 10860 | 10870 | 10860 | 34 |
| 477 | 20240722 | 110800 | 920899040 | 10880 | 10870 | 10880 | 10860 | 275 |
| 478 | 20240722 | 110700 | 917909580 | 10870 | 10870 | 10870 | 10850 | 320 |
| 479 | 20240722 | 110600 | 914437220 | 10850 | 10870 | 10880 | 10850 | 877 |
| 480 | 20240722 | 110500 | 904920280 | 10880 | 10880 | 10890 | 10850 | 4006 |
| 481 | 20240722 | 110400 | 861391540 | 10890 | 10900 | 10900 | 10880 | 2361 |
| 482 | 20240722 | 110300 | 835689470 | 10900 | 10900 | 10900 | 10900 | 754 |
| 483 | 20240722 | 110200 | 827470870 | 10900 | 10900 | 10910 | 10900 | 169 |
| 484 | 20240722 | 110100 | 825627440 | 10910 | 10900 | 10910 | 10900 | 25 |
| 485 | 20240722 | 110000 | 825354930 | 10910 | 10910 | 10910 | 10910 | 40 |
| 486 | 20240722 | 105900 | 824918530 | 10910 | 10910 | 10910 | 10900 | 36 |
| 487 | 20240722 | 105800 | 824526070 | 10900 | 10900 | 10900 | 10900 | 542 |
| 488 | 20240722 | 105700 | 818618270 | 10900 | 10900 | 10900 | 10900 | 136 |
| 489 | 20240722 | 105600 | 817135870 | 10910 | 10910 | 10920 | 10910 | 288 |
| 490 | 20240722 | 105500 | 813993780 | 10910 | 10910 | 10910 | 10910 | 117 |
| 491 | 20240722 | 105400 | 812717310 | 10920 | 10920 | 10920 | 10920 | 677 |
| 492 | 20240722 | 105300 | 805324470 | 10920 | 10930 | 10930 | 10920 | 820 |
| 493 | 20240722 | 105200 | 796367530 | 10930 | 10930 | 10930 | 10930 | 179 |
| 494 | 20240722 | 105100 | 794411060 | 10950 | 10940 | 10950 | 10920 | 688 |
| 495 | 20240722 | 105000 | 786883420 | 10950 | 10950 | 10960 | 10950 | 987 |
| 496 | 20240722 | 104900 | 776075180 | 10960 | 10950 | 10960 | 10950 | 19 |
| 497 | 20240722 | 104800 | 775867120 | 10950 | 10950 | 10960 | 10950 | 17 |
| 498 | 20240722 | 104700 | 775680960 | 10950 | 10950 | 10970 | 10950 | 25 |
| 499 | 20240722 | 104600 | 775407190 | 10940 | 10940 | 10960 | 10940 | 706 |
| 500 | 20240722 | 104500 | 767678540 | 10950 | 10960 | 10960 | 10950 | 724 |
| 501 | 20240722 | 104400 | 759750440 | 10960 | 10940 | 10960 | 10940 | 1145 |
| 502 | 20240722 | 104300 | 747203530 | 10940 | 10940 | 10950 | 10940 | 226 |
| 503 | 20240722 | 104200 | 744728990 | 10940 | 10920 | 10940 | 10920 | 795 |
| 504 | 20240722 | 104100 | 736033750 | 10920 | 10930 | 10960 | 10920 | 691 |
| 505 | 20240722 | 104000 | 728478590 | 10920 | 10920 | 10920 | 10920 | 41 |
| 506 | 20240722 | 103900 | 728030870 | 10920 | 10930 | 10930 | 10920 | 374 |
| 507 | 20240722 | 103800 | 723943080 | 10930 | 10930 | 10930 | 10930 | 54 |
| 508 | 20240722 | 103700 | 723352860 | 10930 | 10930 | 10930 | 10930 | 59 |
| 509 | 20240722 | 103600 | 722707990 | 10930 | 10930 | 10930 | 10930 | 16 |
| 510 | 20240722 | 103500 | 722533110 | 10930 | 10930 | 10930 | 10930 | 23 |
| 511 | 20240722 | 103400 | 722281720 | 10930 | 10930 | 10940 | 10930 | 152 |
| 512 | 20240722 | 103300 | 720620350 | 10930 | 10930 | 10940 | 10930 | 342 |
| 513 | 20240722 | 103200 | 716879220 | 10940 | 10940 | 10950 | 10940 | 616 |
| 514 | 20240722 | 103100 | 710139980 | 10960 | 10950 | 10960 | 10940 | 1015 |
| 515 | 20240722 | 103000 | 699032720 | 10960 | 10940 | 10960 | 10940 | 123 |
| 516 | 20240722 | 102900 | 697685890 | 10950 | 10940 | 10950 | 10940 | 69 |
| 517 | 20240722 | 102800 | 696930470 | 10940 | 10920 | 10950 | 10920 | 503 |
| 518 | 20240722 | 102700 | 691427780 | 10910 | 10910 | 10910 | 10910 | 4 |
| 519 | 20240722 | 102600 | 691384140 | 10910 | 10910 | 10910 | 10910 | 82 |
| 520 | 20240722 | 102500 | 690489520 | 10920 | 10920 | 10920 | 10920 | 511 |
| 521 | 20240722 | 102400 | 684909400 | 10910 | 10910 | 10910 | 10910 | 39 |
| 522 | 20240722 | 102300 | 684483910 | 10920 | 10910 | 10920 | 10910 | 1480 |
| 523 | 20240722 | 102200 | 668322540 | 10910 | 10910 | 10910 | 10910 | 3 |
| 524 | 20240722 | 102100 | 668289810 | 10910 | 10930 | 10930 | 10910 | 183 |
| 525 | 20240722 | 102000 | 666293200 | 10930 | 10900 | 10930 | 10900 | 2052 |
| 526 | 20240722 | 101900 | 643890150 | 10900 | 10900 | 10900 | 10900 | 770 |
| 527 | 20240722 | 101800 | 635497150 | 10900 | 10890 | 10910 | 10890 | 62 |
| 528 | 20240722 | 101700 | 634821680 | 10890 | 10900 | 10910 | 10890 | 214 |
| 529 | 20240722 | 101600 | 632489120 | 10920 | 10890 | 10920 | 10890 | 67 |
| 530 | 20240722 | 101500 | 631759130 | 10890 | 10880 | 10890 | 10880 | 670 |
| 531 | 20240722 | 101400 | 624462870 | 10890 | 10880 | 10890 | 10880 | 38 |
| 532 | 20240722 | 101300 | 624049380 | 10880 | 10890 | 10890 | 10880 | 603 |
| 533 | 20240722 | 101200 | 617488020 | 10890 | 10890 | 10890 | 10890 | 431 |
| 534 | 20240722 | 101100 | 612794430 | 10900 | 10920 | 10920 | 10900 | 769 |
| 535 | 20240722 | 101000 | 604406130 | 10920 | 10930 | 10930 | 10920 | 564 |
| 536 | 20240722 | 100900 | 598245490 | 10930 | 10950 | 10950 | 10930 | 536 |
| 537 | 20240722 | 100800 | 592385380 | 10940 | 10930 | 10940 | 10930 | 44 |
| 538 | 20240722 | 100700 | 591904260 | 10930 | 10940 | 10940 | 10930 | 13 |
| 539 | 20240722 | 100600 | 591762100 | 10950 | 10940 | 10950 | 10940 | 1091 |
| 540 | 20240722 | 100500 | 579826550 | 10940 | 10950 | 10950 | 10940 | 596 |
| 541 | 20240722 | 100400 | 573300360 | 10950 | 10940 | 10950 | 10940 | 5 |
| 542 | 20240722 | 100300 | 573245650 | 10940 | 10930 | 10950 | 10930 | 2100 |
| 543 | 20240722 | 100200 | 550271730 | 10930 | 10930 | 10930 | 10920 | 63 |
| 544 | 20240722 | 100100 | 549583180 | 10930 | 10920 | 10930 | 10920 | 505 |
| 545 | 20240722 | 100000 | 544068560 | 10920 | 10910 | 10940 | 10910 | 441 |
| 546 | 20240722 | 095900 | 539252280 | 10910 | 10910 | 10910 | 10910 | 513 |
| 547 | 20240722 | 095800 | 533655450 | 10930 | 10930 | 10930 | 10910 | 147 |
| 548 | 20240722 | 095700 | 532048800 | 10940 | 10940 | 10940 | 10930 | 32 |
| 549 | 20240722 | 095600 | 531698860 | 10940 | 10930 | 10940 | 10930 | 8 |
| 550 | 20240722 | 095500 | 531611400 | 10930 | 10910 | 10930 | 10900 | 53 |
| 551 | 20240722 | 095400 | 531033020 | 10910 | 10920 | 10930 | 10910 | 941 |
| 552 | 20240722 | 095300 | 520762010 | 10940 | 10940 | 10940 | 10940 | 588 |
| 553 | 20240722 | 095200 | 514329290 | 10940 | 10910 | 10940 | 10910 | 45 |
| 554 | 20240722 | 095100 | 513837790 | 10920 | 10940 | 10940 | 10910 | 1168 |
| 555 | 20240722 | 095000 | 501077740 | 10940 | 10950 | 10950 | 10940 | 324 |
| 556 | 20240722 | 094900 | 497533160 | 10950 | 10940 | 10950 | 10940 | 53 |
| 557 | 20240722 | 094800 | 496953310 | 10930 | 10940 | 10950 | 10930 | 673 |
| 558 | 20240722 | 094700 | 489593450 | 10950 | 10950 | 10960 | 10950 | 1268 |
| 559 | 20240722 | 094600 | 475708810 | 10950 | 10970 | 10980 | 10950 | 1074 |
| 560 | 20240722 | 094500 | 463937220 | 10970 | 11000 | 11000 | 10970 | 1184 |
| 561 | 20240722 | 094400 | 450935090 | 10990 | 11010 | 11010 | 10990 | 211 |
| 562 | 20240722 | 094300 | 448616140 | 10990 | 11000 | 11010 | 10980 | 242 |
| 563 | 20240722 | 094200 | 445955320 | 10980 | 10990 | 11000 | 10980 | 1305 |
| 564 | 20240722 | 094100 | 431609910 | 11000 | 10980 | 11000 | 10980 | 525 |
| 565 | 20240722 | 094000 | 425845360 | 10980 | 10990 | 10990 | 10980 | 1471 |
| 566 | 20240722 | 093900 | 409690760 | 11000 | 10990 | 11000 | 10990 | 5 |
| 567 | 20240722 | 093800 | 409635790 | 11000 | 11020 | 11020 | 11000 | 1199 |
| 568 | 20240722 | 093700 | 396442750 | 11000 | 11000 | 11020 | 11000 | 17 |
| 569 | 20240722 | 093600 | 396255730 | 11000 | 11000 | 11000 | 10990 | 868 |
| 570 | 20240722 | 093500 | 386713440 | 11030 | 11000 | 11030 | 11000 | 362 |
| 571 | 20240722 | 093400 | 382722020 | 11000 | 11010 | 11010 | 11000 | 12 |
| 572 | 20240722 | 093300 | 382589980 | 11040 | 11040 | 11040 | 10990 | 1555 |
| 573 | 20240722 | 093200 | 365465270 | 11040 | 11040 | 11050 | 11040 | 453 |
| 574 | 20240722 | 093100 | 360462300 | 11040 | 11050 | 11070 | 11030 | 2125 |
| 575 | 20240722 | 093000 | 337008010 | 11050 | 11040 | 11080 | 11040 | 3995 |
| 576 | 20240722 | 092900 | 292815410 | 11040 | 11040 | 11050 | 11040 | 960 |
| 577 | 20240722 | 092800 | 282214010 | 11040 | 11030 | 11040 | 11030 | 809 |
| 578 | 20240722 | 092700 | 273282980 | 11030 | 11020 | 11040 | 11000 | 3074 |
| 579 | 20240722 | 092600 | 239390480 | 11020 | 10990 | 11020 | 10990 | 4074 |
| 580 | 20240722 | 092500 | 194564920 | 10980 | 10980 | 10980 | 10970 | 704 |
| 581 | 20240722 | 092400 | 186836000 | 10990 | 10980 | 10990 | 10980 | 1533 |
| 582 | 20240722 | 092300 | 169997360 | 10990 | 10980 | 10990 | 10980 | 115 |
| 583 | 20240722 | 092200 | 168734540 | 10980 | 10990 | 11000 | 10980 | 185 |
| 584 | 20240722 | 092100 | 166701330 | 10990 | 10960 | 10990 | 10960 | 914 |
| 585 | 20240722 | 092000 | 156664450 | 10960 | 10970 | 10970 | 10950 | 90 |
| 586 | 20240722 | 091900 | 155678080 | 10970 | 10950 | 10970 | 10950 | 698 |
| 587 | 20240722 | 091800 | 148024410 | 10960 | 10950 | 10970 | 10950 | 1208 |
| 588 | 20240722 | 091700 | 134787720 | 10960 | 10950 | 10960 | 10950 | 29 |
| 589 | 20240722 | 091600 | 134469910 | 10950 | 10950 | 10970 | 10950 | 494 |
| 590 | 20240722 | 091500 | 129059330 | 10940 | 10940 | 10950 | 10940 | 165 |
| 591 | 20240722 | 091400 | 127252730 | 10940 | 10950 | 10980 | 10940 | 619 |
| 592 | 20240722 | 091300 | 120478020 | 10950 | 10990 | 11000 | 10940 | 157 |
| 593 | 20240722 | 091200 | 118752310 | 11000 | 10940 | 11000 | 10940 | 2046 |
| 594 | 20240722 | 091100 | 96290770 | 10940 | 10940 | 10940 | 10940 | 27 |
| 595 | 20240722 | 091000 | 95995390 | 10960 | 10960 | 10960 | 10950 | 895 |
| 596 | 20240722 | 090900 | 86191200 | 10950 | 10950 | 10960 | 10950 | 70 |
| 597 | 20240722 | 090800 | 85424150 | 10960 | 10960 | 10960 | 10940 | 139 |
| 598 | 20240722 | 090700 | 83900850 | 10960 | 10960 | 10970 | 10960 | 885 |
| 599 | 20240722 | 090600 | 74194690 | 10960 | 10930 | 10960 | 10920 | 1592 |
| 600 | 20240722 | 090500 | 56767290 | 10930 | 10880 | 10940 | 10880 | 744 |
| 601 | 20240722 | 090400 | 48630770 | 10940 | 10940 | 10940 | 10870 | 1962 |
| 602 | 20240722 | 090300 | 27229130 | 10940 | 10870 | 10940 | 10870 | 1140 |
| 603 | 20240722 | 090200 | 14808740 | 10870 | 10870 | 10900 | 10870 | 518 |
| 604 | 20240722 | 090100 | 9178030 | 10900 | 10880 | 10900 | 10850 | 534 |
| 605 | 20240722 | 090000 | 3378460 | 10900 | 10900 | 10900 | 10890 | 310 |