30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 185900 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 21861 |
| 3 | 20240722 | 185800 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 4 | 20240722 | 185700 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 5 | 20240722 | 185600 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 6 | 20240722 | 185500 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 7 | 20240722 | 185400 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 8 | 20240722 | 185300 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 9 | 20240722 | 185200 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 10 | 20240722 | 185100 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 11 | 20240722 | 185000 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 12 | 20240722 | 184900 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 13 | 20240722 | 184800 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 14 | 20240722 | 184700 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 15 | 20240722 | 184600 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 16 | 20240722 | 184500 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 17 | 20240722 | 184400 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 18 | 20240722 | 184300 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 19 | 20240722 | 184200 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 20 | 20240722 | 184100 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 21 | 20240722 | 184000 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 22 | 20240722 | 183900 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 23 | 20240722 | 183800 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 24 | 20240722 | 183700 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 25 | 20240722 | 183600 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 26 | 20240722 | 183500 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 27 | 20240722 | 183400 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 28 | 20240722 | 183300 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 29 | 20240722 | 183200 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 30 | 20240722 | 183100 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 31 | 20240722 | 183000 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 32 | 20240722 | 182900 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 21861 |
| 33 | 20240722 | 182800 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 34 | 20240722 | 182700 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 35 | 20240722 | 182600 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 36 | 20240722 | 182500 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 37 | 20240722 | 182400 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 38 | 20240722 | 182300 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 39 | 20240722 | 182200 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 40 | 20240722 | 182100 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 41 | 20240722 | 182000 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 42 | 20240722 | 181900 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 43 | 20240722 | 181800 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 44 | 20240722 | 181700 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 45 | 20240722 | 181600 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 46 | 20240722 | 181500 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 47 | 20240722 | 181400 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 48 | 20240722 | 181300 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 49 | 20240722 | 181200 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 50 | 20240722 | 181100 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 51 | 20240722 | 181000 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 52 | 20240722 | 180900 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 53 | 20240722 | 180800 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 54 | 20240722 | 180700 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 55 | 20240722 | 180600 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 56 | 20240722 | 180500 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 57 | 20240722 | 180400 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 58 | 20240722 | 180300 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 59 | 20240722 | 180200 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 60 | 20240722 | 180100 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 61 | 20240722 | 180000 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 62 | 20240722 | 175900 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 21861 |
| 63 | 20240722 | 175800 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 64 | 20240722 | 175700 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 65 | 20240722 | 175600 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 66 | 20240722 | 175500 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 67 | 20240722 | 175400 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 68 | 20240722 | 175300 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 69 | 20240722 | 175200 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 70 | 20240722 | 175100 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 71 | 20240722 | 175000 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 72 | 20240722 | 174900 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 73 | 20240722 | 174800 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 74 | 20240722 | 174700 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 75 | 20240722 | 174600 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 76 | 20240722 | 174500 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 77 | 20240722 | 174400 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 78 | 20240722 | 174300 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 79 | 20240722 | 174200 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 80 | 20240722 | 174100 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 81 | 20240722 | 174000 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 82 | 20240722 | 173900 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 83 | 20240722 | 173800 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 84 | 20240722 | 173700 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 85 | 20240722 | 173600 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 86 | 20240722 | 173500 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 87 | 20240722 | 173400 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 88 | 20240722 | 173300 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 89 | 20240722 | 173200 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 90 | 20240722 | 173100 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 91 | 20240722 | 173000 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 92 | 20240722 | 172900 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 21861 |
| 93 | 20240722 | 172800 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 94 | 20240722 | 172700 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 95 | 20240722 | 172600 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 96 | 20240722 | 172500 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 97 | 20240722 | 172400 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 98 | 20240722 | 172300 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 99 | 20240722 | 172200 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 100 | 20240722 | 172100 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 101 | 20240722 | 172000 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 102 | 20240722 | 171900 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 103 | 20240722 | 171800 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 104 | 20240722 | 171700 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 105 | 20240722 | 171600 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 106 | 20240722 | 171500 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 107 | 20240722 | 171400 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 108 | 20240722 | 171300 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 109 | 20240722 | 171200 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 110 | 20240722 | 171100 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 111 | 20240722 | 171000 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 112 | 20240722 | 170900 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 113 | 20240722 | 170800 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 114 | 20240722 | 170700 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 115 | 20240722 | 170600 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 116 | 20240722 | 170500 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 117 | 20240722 | 170400 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 118 | 20240722 | 170300 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 119 | 20240722 | 170200 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 120 | 20240722 | 170100 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 121 | 20240722 | 170000 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 122 | 20240722 | 165900 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 21861 |
| 123 | 20240722 | 165800 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 124 | 20240722 | 165700 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 125 | 20240722 | 165600 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 126 | 20240722 | 165500 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 127 | 20240722 | 165400 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 128 | 20240722 | 165300 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 129 | 20240722 | 165200 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 130 | 20240722 | 165100 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 131 | 20240722 | 165000 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 132 | 20240722 | 164900 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 133 | 20240722 | 164800 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 134 | 20240722 | 164700 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 135 | 20240722 | 164600 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 136 | 20240722 | 164500 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 137 | 20240722 | 164400 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 138 | 20240722 | 164300 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 139 | 20240722 | 164200 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 140 | 20240722 | 164100 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 141 | 20240722 | 164000 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 142 | 20240722 | 163900 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 143 | 20240722 | 163800 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 144 | 20240722 | 163700 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 145 | 20240722 | 163600 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 146 | 20240722 | 163500 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 147 | 20240722 | 163400 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 148 | 20240722 | 163300 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 149 | 20240722 | 163200 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 150 | 20240722 | 163100 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 151 | 20240722 | 163000 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 152 | 20240722 | 162900 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 21861 |
| 153 | 20240722 | 162800 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 154 | 20240722 | 162700 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 155 | 20240722 | 162600 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 156 | 20240722 | 162500 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 157 | 20240722 | 162400 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 158 | 20240722 | 162300 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 159 | 20240722 | 162200 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 160 | 20240722 | 162100 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 161 | 20240722 | 162000 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 162 | 20240722 | 161900 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 163 | 20240722 | 161800 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 164 | 20240722 | 161700 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 165 | 20240722 | 161600 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 166 | 20240722 | 161500 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 167 | 20240722 | 161400 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 168 | 20240722 | 161300 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 169 | 20240722 | 161200 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 170 | 20240722 | 161100 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 171 | 20240722 | 161000 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 172 | 20240722 | 160900 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 173 | 20240722 | 160800 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 174 | 20240722 | 160700 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 175 | 20240722 | 160600 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 176 | 20240722 | 160500 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 177 | 20240722 | 160400 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 178 | 20240722 | 160300 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 179 | 20240722 | 160200 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 180 | 20240722 | 160100 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 181 | 20240722 | 160000 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 182 | 20240722 | 155900 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 21861 |
| 183 | 20240722 | 155800 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 184 | 20240722 | 155700 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 185 | 20240722 | 155600 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 186 | 20240722 | 155500 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 187 | 20240722 | 155400 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 188 | 20240722 | 155300 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 189 | 20240722 | 155200 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 190 | 20240722 | 155100 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 191 | 20240722 | 155000 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 192 | 20240722 | 154900 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 193 | 20240722 | 154800 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 194 | 20240722 | 154700 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 195 | 20240722 | 154600 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 196 | 20240722 | 154500 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 197 | 20240722 | 154400 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 198 | 20240722 | 154300 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 199 | 20240722 | 154200 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 200 | 20240722 | 154100 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 201 | 20240722 | 154000 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 202 | 20240722 | 153900 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 203 | 20240722 | 153800 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 204 | 20240722 | 153700 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 205 | 20240722 | 153600 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 206 | 20240722 | 153500 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 207 | 20240722 | 153400 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 208 | 20240722 | 153300 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 209 | 20240722 | 153200 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 210 | 20240722 | 153100 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 0 |
| 211 | 20240722 | 153000 | 3757763930 | 7120 | 7120 | 7120 | 7120 | 21861 |
| 212 | 20240722 | 152900 | 3602113610 | 7110 | 7110 | 7110 | 7110 | 0 |
| 213 | 20240722 | 152800 | 3602113610 | 7110 | 7110 | 7110 | 7110 | 0 |
| 214 | 20240722 | 152700 | 3602113610 | 7110 | 7110 | 7110 | 7110 | 0 |
| 215 | 20240722 | 152600 | 3602113610 | 7110 | 7110 | 7110 | 7110 | 0 |
| 216 | 20240722 | 152500 | 3602113610 | 7110 | 7110 | 7110 | 7110 | 0 |
| 217 | 20240722 | 152400 | 3602113610 | 7110 | 7110 | 7110 | 7110 | 0 |
| 218 | 20240722 | 152300 | 3602113610 | 7110 | 7110 | 7110 | 7110 | 0 |
| 219 | 20240722 | 152200 | 3602113610 | 7110 | 7110 | 7110 | 7110 | 0 |
| 220 | 20240722 | 152100 | 3602113610 | 7110 | 7110 | 7110 | 7110 | 0 |
| 221 | 20240722 | 152000 | 3602113610 | 7110 | 7110 | 7110 | 7110 | 0 |
| 222 | 20240722 | 151900 | 3602113610 | 7110 | 7110 | 7120 | 7100 | 5094 |
| 223 | 20240722 | 151800 | 3565886420 | 7110 | 7110 | 7120 | 7080 | 2393 |
| 224 | 20240722 | 151700 | 3548896950 | 7120 | 7100 | 7120 | 7100 | 9933 |
| 225 | 20240722 | 151600 | 3478230560 | 7110 | 7040 | 7110 | 7040 | 12134 |
| 226 | 20240722 | 151500 | 3392372620 | 7040 | 7050 | 7050 | 7040 | 154 |
| 227 | 20240722 | 151400 | 3391287460 | 7040 | 7050 | 7060 | 7040 | 1743 |
| 228 | 20240722 | 151300 | 3378998250 | 7050 | 7050 | 7050 | 7040 | 1883 |
| 229 | 20240722 | 151200 | 3365732560 | 7030 | 7050 | 7060 | 7030 | 4461 |
| 230 | 20240722 | 151100 | 3334315970 | 7050 | 7040 | 7050 | 7030 | 626 |
| 231 | 20240722 | 151000 | 3329909770 | 7040 | 7030 | 7040 | 7020 | 3540 |
| 232 | 20240722 | 150900 | 3305028150 | 7030 | 7010 | 7030 | 7010 | 309 |
| 233 | 20240722 | 150800 | 3302856270 | 7020 | 6980 | 7020 | 6970 | 4937 |
| 234 | 20240722 | 150700 | 3268303730 | 6980 | 6980 | 6980 | 6980 | 652 |
| 235 | 20240722 | 150600 | 3263752770 | 6960 | 6960 | 6960 | 6960 | 20 |
| 236 | 20240722 | 150500 | 3263613570 | 6960 | 6960 | 6960 | 6960 | 957 |
| 237 | 20240722 | 150400 | 3256952850 | 6960 | 6990 | 6990 | 6960 | 222 |
| 238 | 20240722 | 150300 | 3255401220 | 6990 | 6980 | 6990 | 6980 | 40 |
| 239 | 20240722 | 150200 | 3255121900 | 6980 | 6970 | 6990 | 6960 | 717 |
| 240 | 20240722 | 150100 | 3250123170 | 6960 | 6960 | 6960 | 6950 | 810 |
| 241 | 20240722 | 150000 | 3244487550 | 6950 | 6930 | 6950 | 6930 | 1097 |
| 242 | 20240722 | 145900 | 3236876220 | 6930 | 6910 | 6930 | 6910 | 599 |
| 243 | 20240722 | 145800 | 3232736130 | 6930 | 6930 | 6930 | 6930 | 21 |
| 244 | 20240722 | 145700 | 3232590600 | 6910 | 6910 | 6910 | 6910 | 350 |
| 245 | 20240722 | 145600 | 3230172100 | 6940 | 6920 | 6940 | 6900 | 604 |
| 246 | 20240722 | 145500 | 3225998420 | 6920 | 6920 | 6920 | 6920 | 0 |
| 247 | 20240722 | 145400 | 3225998420 | 6920 | 6930 | 6930 | 6920 | 600 |
| 248 | 20240722 | 145300 | 3221845250 | 6930 | 6940 | 6950 | 6930 | 385 |
| 249 | 20240722 | 145200 | 3219171990 | 6950 | 6950 | 6950 | 6950 | 6 |
| 250 | 20240722 | 145100 | 3219130290 | 6950 | 6950 | 6950 | 6950 | 8 |
| 251 | 20240722 | 145000 | 3219074690 | 6950 | 6930 | 6950 | 6930 | 202 |
| 252 | 20240722 | 144900 | 3217674810 | 6950 | 6950 | 6950 | 6930 | 237 |
| 253 | 20240722 | 144800 | 3216030080 | 6950 | 6950 | 6950 | 6950 | 0 |
| 254 | 20240722 | 144700 | 3216030080 | 6950 | 6950 | 6950 | 6940 | 103 |
| 255 | 20240722 | 144600 | 3215314240 | 6950 | 6950 | 6950 | 6950 | 710 |
| 256 | 20240722 | 144500 | 3210379740 | 6950 | 6950 | 6950 | 6950 | 4 |
| 257 | 20240722 | 144400 | 3210351940 | 6930 | 6930 | 6930 | 6930 | 0 |
| 258 | 20240722 | 144300 | 3210351940 | 6930 | 6930 | 6930 | 6920 | 201 |
| 259 | 20240722 | 144200 | 3208960850 | 6930 | 6930 | 6930 | 6930 | 232 |
| 260 | 20240722 | 144100 | 3207353090 | 6930 | 6930 | 6930 | 6930 | 20 |
| 261 | 20240722 | 144000 | 3207214490 | 6930 | 6930 | 6930 | 6930 | 910 |
| 262 | 20240722 | 143900 | 3200908190 | 6940 | 6940 | 6940 | 6940 | 18 |
| 263 | 20240722 | 143800 | 3200783270 | 6950 | 6950 | 6950 | 6950 | 0 |
| 264 | 20240722 | 143700 | 3200783270 | 6950 | 6930 | 6950 | 6930 | 143 |
| 265 | 20240722 | 143600 | 3199792260 | 6930 | 6950 | 6950 | 6930 | 938 |
| 266 | 20240722 | 143500 | 3193283160 | 6940 | 6920 | 6940 | 6920 | 1446 |
| 267 | 20240722 | 143400 | 3183264960 | 6920 | 6920 | 6920 | 6920 | 0 |
| 268 | 20240722 | 143300 | 3183264960 | 6920 | 6930 | 6930 | 6900 | 2347 |
| 269 | 20240722 | 143200 | 3167063320 | 6940 | 6940 | 6940 | 6930 | 24 |
| 270 | 20240722 | 143100 | 3166896770 | 6940 | 6940 | 6940 | 6940 | 20 |
| 271 | 20240722 | 143000 | 3166757970 | 6930 | 6930 | 6930 | 6930 | 30 |
| 272 | 20240722 | 142900 | 3166550070 | 6940 | 6940 | 6940 | 6940 | 1 |
| 273 | 20240722 | 142800 | 3166543130 | 6940 | 6930 | 6940 | 6930 | 8 |
| 274 | 20240722 | 142700 | 3166487620 | 6930 | 6930 | 6930 | 6930 | 124 |
| 275 | 20240722 | 142600 | 3165628300 | 6930 | 6940 | 6940 | 6930 | 22 |
| 276 | 20240722 | 142500 | 3165475730 | 6910 | 6910 | 6910 | 6910 | 9 |
| 277 | 20240722 | 142400 | 3165413540 | 6910 | 6910 | 6910 | 6910 | 50 |
| 278 | 20240722 | 142300 | 3165068040 | 6940 | 6910 | 6940 | 6900 | 441 |
| 279 | 20240722 | 142200 | 3162024280 | 6910 | 6940 | 6940 | 6910 | 2469 |
| 280 | 20240722 | 142100 | 3144941710 | 6940 | 6940 | 6950 | 6940 | 131 |
| 281 | 20240722 | 142000 | 3144031960 | 6950 | 6960 | 6960 | 6950 | 120 |
| 282 | 20240722 | 141900 | 3143197930 | 6950 | 6950 | 6950 | 6940 | 582 |
| 283 | 20240722 | 141800 | 3139156250 | 6960 | 6960 | 6960 | 6960 | 7 |
| 284 | 20240722 | 141700 | 3139107530 | 6950 | 6960 | 6960 | 6950 | 2010 |
| 285 | 20240722 | 141600 | 3125134040 | 6960 | 6970 | 6970 | 6960 | 347 |
| 286 | 20240722 | 141500 | 3122718010 | 6970 | 6970 | 6970 | 6970 | 337 |
| 287 | 20240722 | 141400 | 3120369120 | 6970 | 6970 | 6970 | 6970 | 287 |
| 288 | 20240722 | 141300 | 3118368730 | 6980 | 6980 | 6980 | 6980 | 0 |
| 289 | 20240722 | 141200 | 3118368730 | 6980 | 6990 | 6990 | 6980 | 143 |
| 290 | 20240722 | 141100 | 3117370580 | 6980 | 6990 | 6990 | 6980 | 5 |
| 291 | 20240722 | 141000 | 3117335670 | 6980 | 6980 | 6980 | 6980 | 7 |
| 292 | 20240722 | 140900 | 3117286810 | 6980 | 6970 | 6980 | 6970 | 11 |
| 293 | 20240722 | 140800 | 3117210060 | 6970 | 6970 | 6970 | 6970 | 0 |
| 294 | 20240722 | 140700 | 3117210060 | 6970 | 6970 | 6970 | 6970 | 60 |
| 295 | 20240722 | 140600 | 3116791860 | 6980 | 6980 | 6980 | 6980 | 41 |
| 296 | 20240722 | 140500 | 3116505680 | 6970 | 6970 | 6970 | 6970 | 21 |
| 297 | 20240722 | 140400 | 3116359310 | 6970 | 6970 | 6970 | 6970 | 0 |
| 298 | 20240722 | 140300 | 3116359310 | 6970 | 6970 | 6980 | 6970 | 151 |
| 299 | 20240722 | 140200 | 3115306830 | 6970 | 6970 | 6970 | 6970 | 296 |
| 300 | 20240722 | 140100 | 3113243710 | 6970 | 6980 | 6980 | 6970 | 451 |
| 301 | 20240722 | 140000 | 3110100140 | 6980 | 6980 | 6980 | 6980 | 1053 |
| 302 | 20240722 | 135900 | 3102750200 | 6980 | 6980 | 6980 | 6980 | 592 |
| 303 | 20240722 | 135800 | 3098618040 | 6980 | 6990 | 6990 | 6980 | 83 |
| 304 | 20240722 | 135700 | 3098038680 | 6990 | 6990 | 6990 | 6990 | 361 |
| 305 | 20240722 | 135600 | 3095515290 | 6990 | 6990 | 6990 | 6990 | 381 |
| 306 | 20240722 | 135500 | 3092852100 | 7000 | 7000 | 7000 | 7000 | 167 |
| 307 | 20240722 | 135400 | 3091683100 | 6990 | 6990 | 7000 | 6990 | 604 |
| 308 | 20240722 | 135300 | 3087455140 | 7000 | 6990 | 7000 | 6990 | 3 |
| 309 | 20240722 | 135200 | 3087434150 | 7000 | 6990 | 7000 | 6980 | 286 |
| 310 | 20240722 | 135100 | 3085436660 | 7000 | 7000 | 7000 | 7000 | 1428 |
| 311 | 20240722 | 135000 | 3075440660 | 7000 | 6990 | 7000 | 6990 | 8 |
| 312 | 20240722 | 134900 | 3075384730 | 7000 | 7000 | 7000 | 7000 | 1 |
| 313 | 20240722 | 134800 | 3075377730 | 7000 | 7000 | 7000 | 7000 | 1 |
| 314 | 20240722 | 134700 | 3075370730 | 6980 | 6990 | 6990 | 6980 | 500 |
| 315 | 20240722 | 134600 | 3071880620 | 6990 | 6990 | 6990 | 6990 | 0 |
| 316 | 20240722 | 134500 | 3071880620 | 6990 | 6990 | 6990 | 6990 | 101 |
| 317 | 20240722 | 134400 | 3071174630 | 7000 | 7000 | 7000 | 7000 | 281 |
| 318 | 20240722 | 134300 | 3069207630 | 7000 | 7000 | 7000 | 7000 | 406 |
| 319 | 20240722 | 134200 | 3066365630 | 7000 | 7000 | 7000 | 7000 | 20 |
| 320 | 20240722 | 134100 | 3066225630 | 7000 | 6990 | 7000 | 6970 | 3315 |
| 321 | 20240722 | 134000 | 3043107710 | 6990 | 6990 | 6990 | 6980 | 218 |
| 322 | 20240722 | 133900 | 3041584140 | 7000 | 7010 | 7010 | 7000 | 782 |
| 323 | 20240722 | 133800 | 3036109550 | 7020 | 7020 | 7020 | 7020 | 0 |
| 324 | 20240722 | 133700 | 3036109550 | 7020 | 7010 | 7020 | 7000 | 411 |
| 325 | 20240722 | 133600 | 3033228640 | 7010 | 7020 | 7030 | 7010 | 64 |
| 326 | 20240722 | 133500 | 3032779470 | 7030 | 7030 | 7030 | 7030 | 6 |
| 327 | 20240722 | 133400 | 3032737290 | 7030 | 7030 | 7030 | 7030 | 14 |
| 328 | 20240722 | 133300 | 3032638870 | 7030 | 7030 | 7030 | 7030 | 50 |
| 329 | 20240722 | 133200 | 3032287370 | 7010 | 7010 | 7010 | 7010 | 0 |
| 330 | 20240722 | 133100 | 3032287370 | 7010 | 7030 | 7030 | 7010 | 881 |
| 331 | 20240722 | 133000 | 3026093960 | 7030 | 7030 | 7030 | 7030 | 270 |
| 332 | 20240722 | 132900 | 3024195860 | 7030 | 7020 | 7030 | 7020 | 290 |
| 333 | 20240722 | 132800 | 3022158310 | 7020 | 7020 | 7030 | 7020 | 122 |
| 334 | 20240722 | 132700 | 3021300850 | 7010 | 7010 | 7010 | 7010 | 580 |
| 335 | 20240722 | 132600 | 3017235050 | 7010 | 7010 | 7010 | 7010 | 209 |
| 336 | 20240722 | 132500 | 3015769960 | 7020 | 7040 | 7040 | 7020 | 1196 |
| 337 | 20240722 | 132400 | 3007364960 | 7040 | 7030 | 7040 | 7030 | 241 |
| 338 | 20240722 | 132300 | 3005670720 | 7040 | 7050 | 7050 | 7040 | 346 |
| 339 | 20240722 | 132200 | 3003234530 | 7050 | 7060 | 7060 | 7050 | 330 |
| 340 | 20240722 | 132100 | 3000907900 | 7050 | 7050 | 7050 | 7050 | 211 |
| 341 | 20240722 | 132000 | 2999420350 | 7050 | 7040 | 7050 | 7040 | 180 |
| 342 | 20240722 | 131900 | 2998151360 | 7050 | 7050 | 7050 | 7050 | 436 |
| 343 | 20240722 | 131800 | 2995077560 | 7060 | 7050 | 7060 | 7050 | 601 |
| 344 | 20240722 | 131700 | 2990840440 | 7050 | 7050 | 7050 | 7040 | 531 |
| 345 | 20240722 | 131600 | 2987098000 | 7050 | 7040 | 7050 | 7040 | 379 |
| 346 | 20240722 | 131500 | 2984429830 | 7040 | 7050 | 7050 | 7030 | 2075 |
| 347 | 20240722 | 131400 | 2969817460 | 7060 | 7070 | 7070 | 7050 | 1916 |
| 348 | 20240722 | 131300 | 2956293050 | 7090 | 7070 | 7090 | 7050 | 1791 |
| 349 | 20240722 | 131200 | 2943609680 | 7070 | 7080 | 7110 | 7070 | 13597 |
| 350 | 20240722 | 131100 | 2847121720 | 7080 | 7050 | 7080 | 7040 | 2017 |
| 351 | 20240722 | 131000 | 2832871220 | 7050 | 7060 | 7060 | 7050 | 709 |
| 352 | 20240722 | 130900 | 2827867190 | 7060 | 7030 | 7060 | 7030 | 1560 |
| 353 | 20240722 | 130800 | 2816868230 | 7040 | 7040 | 7050 | 7040 | 488 |
| 354 | 20240722 | 130700 | 2813432700 | 7040 | 7020 | 7040 | 7010 | 573 |
| 355 | 20240722 | 130600 | 2809410640 | 7010 | 6990 | 7010 | 6980 | 62 |
| 356 | 20240722 | 130500 | 2808976790 | 7000 | 6980 | 7000 | 6970 | 2667 |
| 357 | 20240722 | 130400 | 2790352450 | 6980 | 6980 | 6980 | 6980 | 244 |
| 358 | 20240722 | 130300 | 2788649330 | 6990 | 6990 | 6990 | 6990 | 1 |
| 359 | 20240722 | 130200 | 2788642340 | 6960 | 6960 | 6970 | 6960 | 285 |
| 360 | 20240722 | 130100 | 2786658530 | 6960 | 6960 | 6960 | 6960 | 35 |
| 361 | 20240722 | 130000 | 2786414930 | 6960 | 6970 | 6970 | 6960 | 90 |
| 362 | 20240722 | 125900 | 2785788380 | 6960 | 6960 | 6960 | 6960 | 0 |
| 363 | 20240722 | 125800 | 2785788380 | 6960 | 6970 | 6970 | 6960 | 425 |
| 364 | 20240722 | 125700 | 2782829350 | 7000 | 7000 | 7010 | 7000 | 158 |
| 365 | 20240722 | 125600 | 2781723300 | 7000 | 7000 | 7000 | 7000 | 1067 |
| 366 | 20240722 | 125500 | 2774254300 | 7000 | 7000 | 7000 | 6960 | 508 |
| 367 | 20240722 | 125400 | 2770702120 | 7000 | 6990 | 7000 | 6990 | 1127 |
| 368 | 20240722 | 125300 | 2762815750 | 6970 | 6990 | 6990 | 6970 | 142 |
| 369 | 20240722 | 125200 | 2761825770 | 6970 | 6960 | 6970 | 6960 | 307 |
| 370 | 20240722 | 125100 | 2759688870 | 6960 | 6970 | 6970 | 6960 | 582 |
| 371 | 20240722 | 125000 | 2755633940 | 7000 | 6980 | 7000 | 6980 | 447 |
| 372 | 20240722 | 124900 | 2752511770 | 6980 | 6990 | 6990 | 6980 | 719 |
| 373 | 20240722 | 124800 | 2747493030 | 7010 | 6980 | 7010 | 6980 | 160 |
| 374 | 20240722 | 124700 | 2746371490 | 7020 | 7020 | 7020 | 7020 | 0 |
| 375 | 20240722 | 124600 | 2746371490 | 7020 | 6980 | 7020 | 6960 | 5014 |
| 376 | 20240722 | 124500 | 2711454700 | 6980 | 6980 | 6980 | 6980 | 69 |
| 377 | 20240722 | 124400 | 2710973080 | 7020 | 7020 | 7020 | 7020 | 220 |
| 378 | 20240722 | 124300 | 2709428680 | 7020 | 6980 | 7020 | 6970 | 3057 |
| 379 | 20240722 | 124200 | 2688115610 | 6980 | 7020 | 7020 | 6980 | 2265 |
| 380 | 20240722 | 124100 | 2672276250 | 7020 | 7040 | 7040 | 7020 | 649 |
| 381 | 20240722 | 124000 | 2667717580 | 7040 | 7040 | 7050 | 7040 | 9 |
| 382 | 20240722 | 123900 | 2667654170 | 7040 | 7030 | 7050 | 7030 | 1249 |
| 383 | 20240722 | 123800 | 2658862560 | 7040 | 7030 | 7040 | 7030 | 1466 |
| 384 | 20240722 | 123700 | 2648546560 | 7030 | 7030 | 7030 | 7020 | 704 |
| 385 | 20240722 | 123600 | 2643598850 | 7030 | 7040 | 7040 | 7030 | 568 |
| 386 | 20240722 | 123500 | 2639601990 | 7050 | 7090 | 7100 | 7050 | 2597 |
| 387 | 20240722 | 123400 | 2621221010 | 7090 | 7070 | 7090 | 7040 | 10772 |
| 388 | 20240722 | 123300 | 2545182520 | 7070 | 7070 | 7080 | 7060 | 769 |
| 389 | 20240722 | 123200 | 2539745370 | 7070 | 7060 | 7080 | 7060 | 1640 |
| 390 | 20240722 | 123100 | 2528146210 | 7060 | 7060 | 7080 | 7040 | 6489 |
| 391 | 20240722 | 123000 | 2482238490 | 7070 | 7010 | 7070 | 7000 | 4339 |
| 392 | 20240722 | 122900 | 2451676850 | 6990 | 6940 | 7010 | 6910 | 6954 |
| 393 | 20240722 | 122800 | 2403158310 | 6940 | 6940 | 6940 | 6940 | 857 |
| 394 | 20240722 | 122700 | 2397210730 | 6950 | 6940 | 6950 | 6900 | 2672 |
| 395 | 20240722 | 122600 | 2378641980 | 6950 | 6950 | 6950 | 6950 | 212 |
| 396 | 20240722 | 122500 | 2377168580 | 6950 | 6950 | 6950 | 6950 | 93 |
| 397 | 20240722 | 122400 | 2376522230 | 6940 | 6890 | 6940 | 6890 | 1541 |
| 398 | 20240722 | 122300 | 2365838720 | 6890 | 6880 | 6890 | 6880 | 511 |
| 399 | 20240722 | 122200 | 2362322190 | 6880 | 6880 | 6880 | 6880 | 0 |
| 400 | 20240722 | 122100 | 2362322190 | 6880 | 6870 | 6880 | 6840 | 10008 |
| 401 | 20240722 | 122000 | 2293814890 | 6880 | 6880 | 6880 | 6880 | 188 |
| 402 | 20240722 | 121900 | 2292521450 | 6860 | 6900 | 6900 | 6840 | 10083 |
| 403 | 20240722 | 121800 | 2223393270 | 6900 | 6910 | 6910 | 6900 | 16 |
| 404 | 20240722 | 121700 | 2223282820 | 6920 | 6920 | 6920 | 6920 | 1 |
| 405 | 20240722 | 121600 | 2223275900 | 6900 | 6900 | 6900 | 6900 | 0 |
| 406 | 20240722 | 121500 | 2223275900 | 6900 | 6900 | 6900 | 6900 | 0 |
| 407 | 20240722 | 121400 | 2223275900 | 6900 | 6920 | 6920 | 6900 | 1806 |
| 408 | 20240722 | 121300 | 2210796060 | 6920 | 6920 | 6920 | 6920 | 3 |
| 409 | 20240722 | 121200 | 2210775300 | 6920 | 6920 | 6920 | 6920 | 0 |
| 410 | 20240722 | 121100 | 2210775300 | 6920 | 6920 | 6920 | 6920 | 48 |
| 411 | 20240722 | 121000 | 2210443140 | 6910 | 6910 | 6910 | 6910 | 245 |
| 412 | 20240722 | 120900 | 2208750190 | 6920 | 6920 | 6920 | 6920 | 235 |
| 413 | 20240722 | 120800 | 2207123990 | 6920 | 6920 | 6920 | 6920 | 0 |
| 414 | 20240722 | 120700 | 2207123990 | 6920 | 6920 | 6920 | 6920 | 0 |
| 415 | 20240722 | 120600 | 2207123990 | 6920 | 6930 | 6930 | 6920 | 153 |
| 416 | 20240722 | 120500 | 2206065000 | 6930 | 6940 | 6940 | 6930 | 202 |
| 417 | 20240722 | 120400 | 2204665120 | 6940 | 6940 | 6940 | 6940 | 472 |
| 418 | 20240722 | 120300 | 2201389440 | 6940 | 6950 | 6950 | 6940 | 221 |
| 419 | 20240722 | 120200 | 2199855690 | 6950 | 6960 | 6960 | 6950 | 422 |
| 420 | 20240722 | 120100 | 2196922580 | 6960 | 6960 | 6960 | 6960 | 111 |
| 421 | 20240722 | 120000 | 2196150020 | 6960 | 6960 | 6960 | 6960 | 0 |
| 422 | 20240722 | 115900 | 2196150020 | 6960 | 6960 | 6960 | 6950 | 216 |
| 423 | 20240722 | 115800 | 2194648290 | 6960 | 6960 | 6960 | 6960 | 343 |
| 424 | 20240722 | 115700 | 2192261010 | 6960 | 6960 | 6960 | 6960 | 147 |
| 425 | 20240722 | 115600 | 2191237890 | 6940 | 6950 | 6980 | 6940 | 2939 |
| 426 | 20240722 | 115500 | 2170765790 | 6940 | 6940 | 6940 | 6940 | 101 |
| 427 | 20240722 | 115400 | 2170064850 | 6950 | 6950 | 6950 | 6950 | 197 |
| 428 | 20240722 | 115300 | 2168695700 | 6950 | 6940 | 6950 | 6930 | 1273 |
| 429 | 20240722 | 115200 | 2159855340 | 6950 | 6950 | 6950 | 6950 | 22 |
| 430 | 20240722 | 115100 | 2159702440 | 6950 | 6950 | 6950 | 6950 | 14 |
| 431 | 20240722 | 115000 | 2159605140 | 6950 | 6950 | 6950 | 6950 | 75 |
| 432 | 20240722 | 114900 | 2159083890 | 6950 | 6960 | 6960 | 6950 | 83 |
| 433 | 20240722 | 114800 | 2158506890 | 6970 | 6960 | 6970 | 6960 | 364 |
| 434 | 20240722 | 114700 | 2155970850 | 6970 | 6970 | 6970 | 6970 | 383 |
| 435 | 20240722 | 114600 | 2153301340 | 6960 | 6970 | 6970 | 6960 | 136 |
| 436 | 20240722 | 114500 | 2152354160 | 6960 | 6940 | 6970 | 6930 | 3505 |
| 437 | 20240722 | 114400 | 2128017010 | 6940 | 6930 | 6940 | 6930 | 248 |
| 438 | 20240722 | 114300 | 2126296300 | 6930 | 6930 | 6930 | 6930 | 14 |
| 439 | 20240722 | 114200 | 2126199280 | 6930 | 6920 | 6930 | 6920 | 638 |
| 440 | 20240722 | 114100 | 2121779510 | 6900 | 6920 | 6920 | 6900 | 78 |
| 441 | 20240722 | 114000 | 2121240010 | 6920 | 6920 | 6920 | 6920 | 100 |
| 442 | 20240722 | 113900 | 2120548010 | 6920 | 6900 | 6920 | 6900 | 37 |
| 443 | 20240722 | 113800 | 2120292690 | 6900 | 6900 | 6900 | 6900 | 144 |
| 444 | 20240722 | 113700 | 2119299090 | 6920 | 6900 | 6920 | 6900 | 231 |
| 445 | 20240722 | 113600 | 2117700630 | 6930 | 6930 | 6930 | 6930 | 15 |
| 446 | 20240722 | 113500 | 2117596680 | 6930 | 6930 | 6930 | 6930 | 67 |
| 447 | 20240722 | 113400 | 2117132370 | 6900 | 6900 | 6900 | 6890 | 276 |
| 448 | 20240722 | 113300 | 2115228970 | 6930 | 6940 | 6940 | 6890 | 169 |
| 449 | 20240722 | 113200 | 2114062600 | 6940 | 6940 | 6940 | 6920 | 254 |
| 450 | 20240722 | 113100 | 2112302940 | 6940 | 6870 | 6940 | 6870 | 5686 |
| 451 | 20240722 | 113000 | 2073005940 | 6880 | 6880 | 6880 | 6880 | 164 |
| 452 | 20240722 | 112900 | 2071877620 | 6880 | 6900 | 6900 | 6880 | 32 |
| 453 | 20240722 | 112800 | 2071657420 | 6880 | 6890 | 6900 | 6880 | 234 |
| 454 | 20240722 | 112700 | 2070046480 | 6890 | 6880 | 6890 | 6880 | 111 |
| 455 | 20240722 | 112600 | 2069282790 | 6890 | 6890 | 6890 | 6890 | 0 |
| 456 | 20240722 | 112500 | 2069282790 | 6890 | 6880 | 6890 | 6880 | 21 |
| 457 | 20240722 | 112400 | 2069138290 | 6880 | 6880 | 6880 | 6880 | 353 |
| 458 | 20240722 | 112300 | 2066709650 | 6880 | 6880 | 6900 | 6880 | 154 |
| 459 | 20240722 | 112200 | 2065650090 | 6900 | 6900 | 6900 | 6900 | 535 |
| 460 | 20240722 | 112100 | 2061958590 | 6900 | 6900 | 6900 | 6900 | 110 |
| 461 | 20240722 | 112000 | 2061199590 | 6900 | 6900 | 6900 | 6900 | 10 |
| 462 | 20240722 | 111900 | 2061130590 | 6900 | 6900 | 6910 | 6870 | 1211 |
| 463 | 20240722 | 111800 | 2052777270 | 6900 | 6890 | 6910 | 6890 | 291 |
| 464 | 20240722 | 111700 | 2050771720 | 6910 | 6880 | 6910 | 6880 | 61 |
| 465 | 20240722 | 111600 | 2050351710 | 6910 | 6880 | 6910 | 6880 | 52 |
| 466 | 20240722 | 111500 | 2049993890 | 6910 | 6920 | 6920 | 6880 | 126 |
| 467 | 20240722 | 111400 | 2049122860 | 6920 | 6920 | 6920 | 6910 | 897 |
| 468 | 20240722 | 111300 | 2042918590 | 6920 | 6870 | 6920 | 6870 | 24680 |
| 469 | 20240722 | 111200 | 1872617130 | 6860 | 6810 | 6860 | 6790 | 6828 |
| 470 | 20240722 | 111100 | 1825853470 | 6800 | 6780 | 6800 | 6780 | 800 |
| 471 | 20240722 | 111000 | 1820424480 | 6780 | 6780 | 6780 | 6780 | 3 |
| 472 | 20240722 | 110900 | 1820404140 | 6750 | 6780 | 6780 | 6750 | 168 |
| 473 | 20240722 | 110800 | 1819270110 | 6770 | 6780 | 6800 | 6770 | 326 |
| 474 | 20240722 | 110700 | 1817062580 | 6780 | 6780 | 6780 | 6780 | 1 |
| 475 | 20240722 | 110600 | 1817055800 | 6770 | 6770 | 6770 | 6770 | 133 |
| 476 | 20240722 | 110500 | 1816155390 | 6770 | 6770 | 6770 | 6760 | 1663 |
| 477 | 20240722 | 110400 | 1804902330 | 6750 | 6760 | 6760 | 6750 | 566 |
| 478 | 20240722 | 110300 | 1801076830 | 6760 | 6760 | 6760 | 6760 | 320 |
| 479 | 20240722 | 110200 | 1798913630 | 6760 | 6730 | 6760 | 6720 | 2827 |
| 480 | 20240722 | 110100 | 1779897340 | 6730 | 6760 | 6770 | 6730 | 20000 |
| 481 | 20240722 | 110000 | 1645031230 | 6760 | 6780 | 6780 | 6760 | 22 |
| 482 | 20240722 | 105900 | 1644882370 | 6780 | 6750 | 6780 | 6750 | 971 |
| 483 | 20240722 | 105800 | 1638328090 | 6750 | 6760 | 6760 | 6750 | 468 |
| 484 | 20240722 | 105700 | 1635165290 | 6760 | 6760 | 6760 | 6760 | 1501 |
| 485 | 20240722 | 105600 | 1625018530 | 6780 | 6780 | 6780 | 6780 | 52 |
| 486 | 20240722 | 105500 | 1624665970 | 6800 | 6800 | 6800 | 6800 | 0 |
| 487 | 20240722 | 105400 | 1624665970 | 6800 | 6800 | 6800 | 6800 | 18 |
| 488 | 20240722 | 105300 | 1624543570 | 6800 | 6800 | 6800 | 6780 | 224 |
| 489 | 20240722 | 105200 | 1623023430 | 6800 | 6800 | 6800 | 6780 | 3 |
| 490 | 20240722 | 105100 | 1623003050 | 6810 | 6780 | 6810 | 6780 | 735 |
| 491 | 20240722 | 105000 | 1618010640 | 6780 | 6780 | 6780 | 6750 | 332 |
| 492 | 20240722 | 104900 | 1615764480 | 6780 | 6780 | 6810 | 6740 | 10045 |
| 493 | 20240722 | 104800 | 1547967730 | 6810 | 6810 | 6810 | 6810 | 0 |
| 494 | 20240722 | 104700 | 1547967730 | 6810 | 6810 | 6810 | 6770 | 155 |
| 495 | 20240722 | 104600 | 1546914610 | 6810 | 6810 | 6810 | 6810 | 16 |
| 496 | 20240722 | 104500 | 1546805650 | 6810 | 6770 | 6810 | 6770 | 1446 |
| 497 | 20240722 | 104400 | 1537016190 | 6820 | 6770 | 6820 | 6770 | 41 |
| 498 | 20240722 | 104300 | 1536738570 | 6820 | 6820 | 6820 | 6820 | 84 |
| 499 | 20240722 | 104200 | 1536165690 | 6820 | 6820 | 6820 | 6820 | 0 |
| 500 | 20240722 | 104100 | 1536165690 | 6820 | 6820 | 6820 | 6820 | 21 |
| 501 | 20240722 | 104000 | 1536022470 | 6830 | 6820 | 6830 | 6770 | 704 |
| 502 | 20240722 | 103900 | 1531245170 | 6830 | 6820 | 6840 | 6820 | 1112 |
| 503 | 20240722 | 103800 | 1523661210 | 6830 | 6820 | 6830 | 6820 | 1351 |
| 504 | 20240722 | 103700 | 1514447380 | 6820 | 6800 | 6820 | 6800 | 991 |
| 505 | 20240722 | 103600 | 1507699770 | 6810 | 6810 | 6810 | 6810 | 31 |
| 506 | 20240722 | 103500 | 1507488660 | 6810 | 6810 | 6810 | 6810 | 32 |
| 507 | 20240722 | 103400 | 1507270740 | 6810 | 6790 | 6810 | 6770 | 853 |
| 508 | 20240722 | 103300 | 1501473380 | 6800 | 6800 | 6800 | 6800 | 0 |
| 509 | 20240722 | 103200 | 1501473380 | 6800 | 6800 | 6800 | 6800 | 5 |
| 510 | 20240722 | 103100 | 1501439380 | 6800 | 6750 | 6800 | 6750 | 5 |
| 511 | 20240722 | 103000 | 1501405530 | 6800 | 6800 | 6800 | 6750 | 44 |
| 512 | 20240722 | 102900 | 1501107980 | 6800 | 6800 | 6800 | 6750 | 91 |
| 513 | 20240722 | 102800 | 1500489230 | 6800 | 6750 | 6800 | 6750 | 31 |
| 514 | 20240722 | 102700 | 1500279930 | 6800 | 6760 | 6800 | 6760 | 313 |
| 515 | 20240722 | 102600 | 1498161530 | 6800 | 6800 | 6800 | 6800 | 200 |
| 516 | 20240722 | 102500 | 1496801530 | 6800 | 6770 | 6800 | 6770 | 301 |
| 517 | 20240722 | 102400 | 1494763730 | 6800 | 6800 | 6800 | 6750 | 5009 |
| 518 | 20240722 | 102300 | 1460942610 | 6810 | 6810 | 6810 | 6810 | 0 |
| 519 | 20240722 | 102200 | 1460942610 | 6810 | 6790 | 6810 | 6790 | 288 |
| 520 | 20240722 | 102100 | 1458985300 | 6790 | 6800 | 6800 | 6790 | 545 |
| 521 | 20240722 | 102000 | 1455284250 | 6800 | 6800 | 6800 | 6790 | 12 |
| 522 | 20240722 | 101900 | 1455202690 | 6800 | 6790 | 6810 | 6790 | 228 |
| 523 | 20240722 | 101800 | 1453654390 | 6790 | 6800 | 6800 | 6770 | 1301 |
| 524 | 20240722 | 101700 | 1444839600 | 6810 | 6810 | 6810 | 6810 | 0 |
| 525 | 20240722 | 101600 | 1444839600 | 6810 | 6810 | 6810 | 6790 | 14 |
| 526 | 20240722 | 101500 | 1444744320 | 6810 | 6800 | 6810 | 6800 | 145 |
| 527 | 20240722 | 101400 | 1443758280 | 6810 | 6810 | 6810 | 6800 | 8 |
| 528 | 20240722 | 101300 | 1443703850 | 6810 | 6810 | 6810 | 6810 | 205 |
| 529 | 20240722 | 101200 | 1442307800 | 6810 | 6820 | 6820 | 6800 | 4 |
| 530 | 20240722 | 101100 | 1442280560 | 6820 | 6790 | 6820 | 6770 | 5983 |
| 531 | 20240722 | 101000 | 1401602910 | 6790 | 6800 | 6800 | 6780 | 21 |
| 532 | 20240722 | 100900 | 1401460430 | 6800 | 6770 | 6800 | 6770 | 150 |
| 533 | 20240722 | 100800 | 1400441930 | 6800 | 6780 | 6800 | 6770 | 285 |
| 534 | 20240722 | 100700 | 1398509210 | 6790 | 6800 | 6800 | 6770 | 37 |
| 535 | 20240722 | 100600 | 1398257950 | 6800 | 6790 | 6800 | 6760 | 652 |
| 536 | 20240722 | 100500 | 1393826580 | 6800 | 6790 | 6800 | 6760 | 127 |
| 537 | 20240722 | 100400 | 1392964540 | 6760 | 6790 | 6790 | 6760 | 1002 |
| 538 | 20240722 | 100300 | 1386190960 | 6760 | 6760 | 6760 | 6760 | 294 |
| 539 | 20240722 | 100200 | 1384203520 | 6800 | 6800 | 6810 | 6770 | 1349 |
| 540 | 20240722 | 100100 | 1375059530 | 6810 | 6830 | 6830 | 6810 | 128 |
| 541 | 20240722 | 100000 | 1374187750 | 6840 | 6840 | 6840 | 6840 | 450 |
| 542 | 20240722 | 095900 | 1371109750 | 6840 | 6820 | 6850 | 6820 | 2976 |
| 543 | 20240722 | 095800 | 1350735100 | 6860 | 6820 | 6870 | 6820 | 3706 |
| 544 | 20240722 | 095700 | 1325354490 | 6820 | 6800 | 6830 | 6800 | 305 |
| 545 | 20240722 | 095600 | 1323276420 | 6790 | 6790 | 6820 | 6750 | 2263 |
| 546 | 20240722 | 095500 | 1307920420 | 6820 | 6790 | 6820 | 6790 | 867 |
| 547 | 20240722 | 095400 | 1302025500 | 6790 | 6820 | 6840 | 6770 | 2936 |
| 548 | 20240722 | 095300 | 1281962080 | 6820 | 6810 | 6820 | 6750 | 5893 |
| 549 | 20240722 | 095200 | 1241853070 | 6810 | 6790 | 6810 | 6740 | 2285 |
| 550 | 20240722 | 095100 | 1226317600 | 6790 | 6750 | 6800 | 6730 | 3673 |
| 551 | 20240722 | 095000 | 1201446590 | 6750 | 6740 | 6750 | 6730 | 436 |
| 552 | 20240722 | 094900 | 1198512030 | 6750 | 6720 | 6760 | 6700 | 2441 |
| 553 | 20240722 | 094800 | 1182079710 | 6700 | 6670 | 6720 | 6660 | 3866 |
| 554 | 20240722 | 094700 | 1156243460 | 6660 | 6630 | 6700 | 6600 | 10800 |
| 555 | 20240722 | 094600 | 1084467260 | 6640 | 6670 | 6700 | 6640 | 2359 |
| 556 | 20240722 | 094500 | 1068750970 | 6670 | 6680 | 6700 | 6640 | 5362 |
| 557 | 20240722 | 094400 | 1032982640 | 6690 | 6710 | 6710 | 6670 | 5065 |
| 558 | 20240722 | 094300 | 999108630 | 6710 | 6720 | 6720 | 6710 | 5812 |
| 559 | 20240722 | 094200 | 960086310 | 6720 | 6740 | 6750 | 6720 | 10509 |
| 560 | 20240722 | 094100 | 889313870 | 6750 | 6740 | 6750 | 6740 | 3227 |
| 561 | 20240722 | 094000 | 867558790 | 6740 | 6760 | 6760 | 6740 | 1370 |
| 562 | 20240722 | 093900 | 858320830 | 6740 | 6760 | 6760 | 6740 | 3257 |
| 563 | 20240722 | 093800 | 836368040 | 6760 | 6760 | 6760 | 6760 | 141 |
| 564 | 20240722 | 093700 | 835414880 | 6770 | 6770 | 6770 | 6750 | 902 |
| 565 | 20240722 | 093600 | 829319650 | 6770 | 6730 | 6770 | 6730 | 701 |
| 566 | 20240722 | 093500 | 824576380 | 6730 | 6750 | 6790 | 6730 | 5177 |
| 567 | 20240722 | 093400 | 789650510 | 6750 | 6800 | 6800 | 6750 | 5452 |
| 568 | 20240722 | 093300 | 752812560 | 6800 | 6810 | 6810 | 6800 | 617 |
| 569 | 20240722 | 093200 | 748616760 | 6800 | 6800 | 6820 | 6800 | 547 |
| 570 | 20240722 | 093100 | 744889340 | 6760 | 6760 | 6800 | 6750 | 3589 |
| 571 | 20240722 | 093000 | 720587360 | 6760 | 6780 | 6790 | 6750 | 3370 |
| 572 | 20240722 | 092900 | 697779170 | 6800 | 6810 | 6810 | 6790 | 4770 |
| 573 | 20240722 | 092800 | 665349190 | 6800 | 6810 | 6840 | 6800 | 1035 |
| 574 | 20240722 | 092700 | 658301560 | 6810 | 6840 | 6840 | 6800 | 3251 |
| 575 | 20240722 | 092600 | 636183650 | 6810 | 6830 | 6860 | 6810 | 2738 |
| 576 | 20240722 | 092500 | 617517130 | 6870 | 6830 | 6870 | 6830 | 3538 |
| 577 | 20240722 | 092400 | 593352330 | 6830 | 6830 | 6830 | 6830 | 869 |
| 578 | 20240722 | 092300 | 587417060 | 6830 | 6830 | 6830 | 6830 | 2172 |
| 579 | 20240722 | 092200 | 572582300 | 6830 | 6830 | 6840 | 6830 | 1075 |
| 580 | 20240722 | 092100 | 565238540 | 6830 | 6850 | 6850 | 6830 | 6001 |
| 581 | 20240722 | 092000 | 524140360 | 6850 | 6870 | 6890 | 6850 | 4165 |
| 582 | 20240722 | 091900 | 495556640 | 6870 | 6880 | 6890 | 6870 | 10041 |
| 583 | 20240722 | 091800 | 426525010 | 6880 | 6880 | 6880 | 6880 | 847 |
| 584 | 20240722 | 091700 | 420697650 | 6880 | 6900 | 6900 | 6880 | 2823 |
| 585 | 20240722 | 091600 | 401272330 | 6900 | 6900 | 6920 | 6880 | 4903 |
| 586 | 20240722 | 091500 | 367447730 | 6910 | 6900 | 6920 | 6900 | 6127 |
| 587 | 20240722 | 091400 | 325109850 | 6920 | 6900 | 6920 | 6880 | 4382 |
| 588 | 20240722 | 091300 | 294896420 | 6890 | 6900 | 6930 | 6880 | 2574 |
| 589 | 20240722 | 091200 | 277156800 | 6930 | 6920 | 6930 | 6890 | 3348 |
| 590 | 20240722 | 091100 | 254036850 | 6920 | 6930 | 6930 | 6920 | 74 |
| 591 | 20240722 | 091000 | 253524370 | 6930 | 6930 | 6960 | 6920 | 431 |
| 592 | 20240722 | 090900 | 250532860 | 6920 | 6970 | 6970 | 6920 | 364 |
| 593 | 20240722 | 090800 | 248007470 | 6970 | 6970 | 6970 | 6960 | 765 |
| 594 | 20240722 | 090700 | 242677980 | 6960 | 6930 | 6960 | 6910 | 3739 |
| 595 | 20240722 | 090600 | 216734450 | 6930 | 6900 | 6930 | 6880 | 3355 |
| 596 | 20240722 | 090500 | 193628020 | 6930 | 6900 | 6930 | 6880 | 2657 |
| 597 | 20240722 | 090400 | 175321100 | 6900 | 6900 | 6910 | 6880 | 2553 |
| 598 | 20240722 | 090300 | 157728240 | 6900 | 6960 | 6970 | 6890 | 5303 |
| 599 | 20240722 | 090200 | 121067810 | 6960 | 6960 | 7020 | 6960 | 3386 |
| 600 | 20240722 | 090100 | 97440760 | 6980 | 6890 | 6980 | 6860 | 7273 |
| 601 | 20240722 | 090000 | 47288120 | 6900 | 6900 | 6980 | 6900 | 6690 |