29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 190400 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 7006 |
| 3 | 20240722 | 190300 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 4 | 20240722 | 190200 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 5 | 20240722 | 190100 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 6 | 20240722 | 190000 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 7 | 20240722 | 185900 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 8 | 20240722 | 185800 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 9 | 20240722 | 185700 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 10 | 20240722 | 185600 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 11 | 20240722 | 185500 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 12 | 20240722 | 185400 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 13 | 20240722 | 185300 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 14 | 20240722 | 185200 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 15 | 20240722 | 185100 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 16 | 20240722 | 185000 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 17 | 20240722 | 184900 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 18 | 20240722 | 184800 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 19 | 20240722 | 184700 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 20 | 20240722 | 184600 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 21 | 20240722 | 184500 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 22 | 20240722 | 184400 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 23 | 20240722 | 184300 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 24 | 20240722 | 184200 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 25 | 20240722 | 184100 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 26 | 20240722 | 184000 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 27 | 20240722 | 183900 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 28 | 20240722 | 183800 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 29 | 20240722 | 183700 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 30 | 20240722 | 183600 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 31 | 20240722 | 183500 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 32 | 20240722 | 183400 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 7006 |
| 33 | 20240722 | 183300 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 34 | 20240722 | 183200 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 35 | 20240722 | 183100 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 36 | 20240722 | 183000 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 37 | 20240722 | 182900 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 38 | 20240722 | 182800 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 39 | 20240722 | 182700 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 40 | 20240722 | 182600 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 41 | 20240722 | 182500 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 42 | 20240722 | 182400 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 43 | 20240722 | 182300 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 44 | 20240722 | 182200 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 45 | 20240722 | 182100 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 46 | 20240722 | 182000 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 47 | 20240722 | 181900 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 48 | 20240722 | 181800 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 49 | 20240722 | 181700 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 50 | 20240722 | 181600 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 51 | 20240722 | 181500 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 52 | 20240722 | 181400 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 53 | 20240722 | 181300 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 54 | 20240722 | 181200 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 55 | 20240722 | 181100 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 56 | 20240722 | 181000 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 57 | 20240722 | 180900 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 58 | 20240722 | 180800 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 59 | 20240722 | 180700 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 60 | 20240722 | 180600 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 61 | 20240722 | 180500 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 62 | 20240722 | 180400 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 7006 |
| 63 | 20240722 | 180300 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 64 | 20240722 | 180200 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 65 | 20240722 | 180100 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 66 | 20240722 | 180000 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 67 | 20240722 | 175900 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 68 | 20240722 | 175800 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 69 | 20240722 | 175700 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 70 | 20240722 | 175600 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 71 | 20240722 | 175500 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 72 | 20240722 | 175400 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 73 | 20240722 | 175300 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 74 | 20240722 | 175200 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 75 | 20240722 | 175100 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 76 | 20240722 | 175000 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 77 | 20240722 | 174900 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 78 | 20240722 | 174800 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 79 | 20240722 | 174700 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 80 | 20240722 | 174600 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 81 | 20240722 | 174500 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 82 | 20240722 | 174400 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 83 | 20240722 | 174300 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 84 | 20240722 | 174200 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 85 | 20240722 | 174100 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 86 | 20240722 | 174000 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 87 | 20240722 | 173900 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 88 | 20240722 | 173800 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 89 | 20240722 | 173700 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 90 | 20240722 | 173600 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 91 | 20240722 | 173500 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 92 | 20240722 | 173400 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 7006 |
| 93 | 20240722 | 173300 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 94 | 20240722 | 173200 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 95 | 20240722 | 173100 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 96 | 20240722 | 173000 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 97 | 20240722 | 172900 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 98 | 20240722 | 172800 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 99 | 20240722 | 172700 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 100 | 20240722 | 172600 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 101 | 20240722 | 172500 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 102 | 20240722 | 172400 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 103 | 20240722 | 172300 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 104 | 20240722 | 172200 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 105 | 20240722 | 172100 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 106 | 20240722 | 172000 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 107 | 20240722 | 171900 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 108 | 20240722 | 171800 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 109 | 20240722 | 171700 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 110 | 20240722 | 171600 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 111 | 20240722 | 171500 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 112 | 20240722 | 171400 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 113 | 20240722 | 171300 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 114 | 20240722 | 171200 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 115 | 20240722 | 171100 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 116 | 20240722 | 171000 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 117 | 20240722 | 170900 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 118 | 20240722 | 170800 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 119 | 20240722 | 170700 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 120 | 20240722 | 170600 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 121 | 20240722 | 170500 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 122 | 20240722 | 170400 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 7006 |
| 123 | 20240722 | 170300 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 124 | 20240722 | 170200 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 125 | 20240722 | 170100 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 126 | 20240722 | 170000 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 127 | 20240722 | 165900 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 128 | 20240722 | 165800 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 129 | 20240722 | 165700 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 130 | 20240722 | 165600 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 131 | 20240722 | 165500 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 132 | 20240722 | 165400 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 133 | 20240722 | 165300 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 134 | 20240722 | 165200 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 135 | 20240722 | 165100 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 136 | 20240722 | 165000 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 137 | 20240722 | 164900 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 138 | 20240722 | 164800 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 139 | 20240722 | 164700 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 140 | 20240722 | 164600 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 141 | 20240722 | 164500 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 142 | 20240722 | 164400 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 143 | 20240722 | 164300 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 144 | 20240722 | 164200 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 145 | 20240722 | 164100 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 146 | 20240722 | 164000 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 147 | 20240722 | 163900 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 148 | 20240722 | 163800 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 149 | 20240722 | 163700 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 150 | 20240722 | 163600 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 151 | 20240722 | 163500 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 152 | 20240722 | 163400 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 7006 |
| 153 | 20240722 | 163300 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 154 | 20240722 | 163200 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 155 | 20240722 | 163100 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 156 | 20240722 | 163000 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 157 | 20240722 | 162900 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 158 | 20240722 | 162800 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 159 | 20240722 | 162700 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 160 | 20240722 | 162600 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 161 | 20240722 | 162500 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 162 | 20240722 | 162400 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 163 | 20240722 | 162300 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 164 | 20240722 | 162200 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 165 | 20240722 | 162100 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 166 | 20240722 | 162000 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 167 | 20240722 | 161900 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 168 | 20240722 | 161800 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 169 | 20240722 | 161700 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 170 | 20240722 | 161600 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 171 | 20240722 | 161500 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 172 | 20240722 | 161400 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 173 | 20240722 | 161300 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 174 | 20240722 | 161200 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 175 | 20240722 | 161100 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 176 | 20240722 | 161000 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 177 | 20240722 | 160900 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 178 | 20240722 | 160800 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 179 | 20240722 | 160700 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 180 | 20240722 | 160600 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 181 | 20240722 | 160500 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 182 | 20240722 | 160400 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 7006 |
| 183 | 20240722 | 160300 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 184 | 20240722 | 160200 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 185 | 20240722 | 160100 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 186 | 20240722 | 160000 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 187 | 20240722 | 155900 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 188 | 20240722 | 155800 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 189 | 20240722 | 155700 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 190 | 20240722 | 155600 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 191 | 20240722 | 155500 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 192 | 20240722 | 155400 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 193 | 20240722 | 155300 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 194 | 20240722 | 155200 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 195 | 20240722 | 155100 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 196 | 20240722 | 155000 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 197 | 20240722 | 154900 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 198 | 20240722 | 154800 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 199 | 20240722 | 154700 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 200 | 20240722 | 154600 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 201 | 20240722 | 154500 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 202 | 20240722 | 154400 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 203 | 20240722 | 154300 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 204 | 20240722 | 154200 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 205 | 20240722 | 154100 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 206 | 20240722 | 154000 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 207 | 20240722 | 153900 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 208 | 20240722 | 153800 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 209 | 20240722 | 153700 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 210 | 20240722 | 153600 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 211 | 20240722 | 153500 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 212 | 20240722 | 153400 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 7006 |
| 213 | 20240722 | 153300 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 214 | 20240722 | 153200 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 215 | 20240722 | 153100 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 0 |
| 216 | 20240722 | 153000 | 1178368440 | 4295 | 4295 | 4295 | 4295 | 7006 |
| 217 | 20240722 | 152900 | 1148277670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 218 | 20240722 | 152800 | 1148277670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 219 | 20240722 | 152700 | 1148277670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 220 | 20240722 | 152600 | 1148277670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 221 | 20240722 | 152500 | 1148277670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 222 | 20240722 | 152400 | 1148277670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 223 | 20240722 | 152300 | 1148277670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 224 | 20240722 | 152200 | 1148277670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 225 | 20240722 | 152100 | 1148277670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 226 | 20240722 | 152000 | 1148277670 | 4285 | 4285 | 4285 | 4285 | 0 |
| 227 | 20240722 | 151900 | 1148277670 | 4285 | 4280 | 4285 | 4280 | 143 |
| 228 | 20240722 | 151800 | 1147665415 | 4280 | 4275 | 4285 | 4275 | 1096 |
| 229 | 20240722 | 151700 | 1142975645 | 4275 | 4280 | 4280 | 4275 | 178 |
| 230 | 20240722 | 151600 | 1142213990 | 4295 | 4295 | 4295 | 4280 | 2236 |
| 231 | 20240722 | 151500 | 1132618695 | 4295 | 4275 | 4295 | 4275 | 1025 |
| 232 | 20240722 | 151400 | 1128219010 | 4275 | 4275 | 4285 | 4275 | 297 |
| 233 | 20240722 | 151300 | 1126947395 | 4275 | 4280 | 4280 | 4275 | 467 |
| 234 | 20240722 | 151200 | 1124949100 | 4280 | 4280 | 4285 | 4280 | 1705 |
| 235 | 20240722 | 151100 | 1117650200 | 4280 | 4280 | 4280 | 4280 | 406 |
| 236 | 20240722 | 151000 | 1115912520 | 4280 | 4270 | 4280 | 4270 | 499 |
| 237 | 20240722 | 150900 | 1113776820 | 4270 | 4265 | 4270 | 4265 | 65 |
| 238 | 20240722 | 150800 | 1113499580 | 4265 | 4270 | 4285 | 4265 | 503 |
| 239 | 20240722 | 150700 | 1111351405 | 4280 | 4285 | 4285 | 4280 | 589 |
| 240 | 20240722 | 150600 | 1108830480 | 4280 | 4280 | 4280 | 4280 | 324 |
| 241 | 20240722 | 150500 | 1107443760 | 4280 | 4275 | 4280 | 4275 | 204 |
| 242 | 20240722 | 150400 | 1106571315 | 4265 | 4265 | 4265 | 4265 | 120 |
| 243 | 20240722 | 150300 | 1106059515 | 4265 | 4260 | 4265 | 4260 | 14 |
| 244 | 20240722 | 150200 | 1105999840 | 4260 | 4265 | 4280 | 4260 | 209 |
| 245 | 20240722 | 150100 | 1105108480 | 4265 | 4270 | 4270 | 4265 | 2015 |
| 246 | 20240722 | 150000 | 1096513835 | 4270 | 4265 | 4270 | 4265 | 31 |
| 247 | 20240722 | 145900 | 1096381535 | 4265 | 4265 | 4265 | 4265 | 7 |
| 248 | 20240722 | 145800 | 1096351680 | 4265 | 4265 | 4265 | 4265 | 4 |
| 249 | 20240722 | 145700 | 1096334620 | 4265 | 4270 | 4270 | 4265 | 64 |
| 250 | 20240722 | 145600 | 1096061475 | 4270 | 4270 | 4285 | 4270 | 830 |
| 251 | 20240722 | 145500 | 1092510815 | 4265 | 4270 | 4275 | 4265 | 913 |
| 252 | 20240722 | 145400 | 1088613310 | 4270 | 4265 | 4270 | 4265 | 68 |
| 253 | 20240722 | 145300 | 1088322975 | 4270 | 4270 | 4270 | 4270 | 301 |
| 254 | 20240722 | 145200 | 1087037705 | 4270 | 4260 | 4270 | 4260 | 125 |
| 255 | 20240722 | 145100 | 1086504255 | 4255 | 4255 | 4255 | 4255 | 7 |
| 256 | 20240722 | 145000 | 1086474470 | 4255 | 4270 | 4270 | 4255 | 113 |
| 257 | 20240722 | 144900 | 1085992155 | 4265 | 4245 | 4265 | 4245 | 636 |
| 258 | 20240722 | 144800 | 1083291615 | 4260 | 4245 | 4260 | 4245 | 399 |
| 259 | 20240722 | 144700 | 1081592715 | 4245 | 4250 | 4250 | 4245 | 3471 |
| 260 | 20240722 | 144600 | 1066846490 | 4255 | 4270 | 4270 | 4255 | 2685 |
| 261 | 20240722 | 144500 | 1055408005 | 4270 | 4275 | 4275 | 4270 | 1669 |
| 262 | 20240722 | 144400 | 1048278585 | 4275 | 4275 | 4280 | 4275 | 1202 |
| 263 | 20240722 | 144300 | 1043137035 | 4280 | 4280 | 4280 | 4275 | 634 |
| 264 | 20240722 | 144200 | 1040423555 | 4280 | 4280 | 4280 | 4280 | 100 |
| 265 | 20240722 | 144100 | 1039995555 | 4280 | 4280 | 4280 | 4280 | 68 |
| 266 | 20240722 | 144000 | 1039704515 | 4280 | 4280 | 4280 | 4280 | 101 |
| 267 | 20240722 | 143900 | 1039272235 | 4280 | 4270 | 4280 | 4270 | 27 |
| 268 | 20240722 | 143800 | 1039156875 | 4285 | 4285 | 4285 | 4285 | 0 |
| 269 | 20240722 | 143700 | 1039156875 | 4285 | 4285 | 4285 | 4285 | 3 |
| 270 | 20240722 | 143600 | 1039144020 | 4290 | 4290 | 4290 | 4290 | 68 |
| 271 | 20240722 | 143500 | 1038852300 | 4275 | 4290 | 4290 | 4275 | 1839 |
| 272 | 20240722 | 143400 | 1030980990 | 4275 | 4275 | 4275 | 4275 | 60 |
| 273 | 20240722 | 143300 | 1030724490 | 4275 | 4285 | 4285 | 4275 | 300 |
| 274 | 20240722 | 143200 | 1029439625 | 4285 | 4285 | 4285 | 4280 | 189 |
| 275 | 20240722 | 143100 | 1028630660 | 4280 | 4280 | 4280 | 4280 | 20 |
| 276 | 20240722 | 143000 | 1028545060 | 4280 | 4290 | 4290 | 4280 | 171 |
| 277 | 20240722 | 142900 | 1027812175 | 4280 | 4280 | 4280 | 4280 | 849 |
| 278 | 20240722 | 142800 | 1024178455 | 4285 | 4285 | 4290 | 4285 | 843 |
| 279 | 20240722 | 142700 | 1020565900 | 4285 | 4300 | 4300 | 4285 | 155 |
| 280 | 20240722 | 142600 | 1019900430 | 4300 | 4295 | 4300 | 4290 | 515 |
| 281 | 20240722 | 142500 | 1017690855 | 4295 | 4295 | 4300 | 4295 | 14 |
| 282 | 20240722 | 142400 | 1017630720 | 4295 | 4290 | 4295 | 4290 | 580 |
| 283 | 20240722 | 142300 | 1015139770 | 4290 | 4295 | 4295 | 4290 | 120 |
| 284 | 20240722 | 142200 | 1014624870 | 4295 | 4290 | 4295 | 4290 | 166 |
| 285 | 20240722 | 142100 | 1013911990 | 4290 | 4290 | 4290 | 4290 | 398 |
| 286 | 20240722 | 142000 | 1012204570 | 4295 | 4295 | 4300 | 4290 | 2357 |
| 287 | 20240722 | 141900 | 1002072005 | 4290 | 4295 | 4295 | 4290 | 920 |
| 288 | 20240722 | 141800 | 998122120 | 4295 | 4300 | 4315 | 4290 | 11900 |
| 289 | 20240722 | 141700 | 946948790 | 4290 | 4290 | 4300 | 4280 | 5978 |
| 290 | 20240722 | 141600 | 921254690 | 4290 | 4290 | 4300 | 4290 | 3959 |
| 291 | 20240722 | 141500 | 904257725 | 4285 | 4285 | 4285 | 4280 | 524 |
| 292 | 20240722 | 141400 | 902012430 | 4285 | 4290 | 4290 | 4275 | 877 |
| 293 | 20240722 | 141300 | 898260595 | 4290 | 4290 | 4290 | 4285 | 975 |
| 294 | 20240722 | 141200 | 894079620 | 4290 | 4285 | 4290 | 4285 | 1339 |
| 295 | 20240722 | 141100 | 888339790 | 4280 | 4280 | 4285 | 4280 | 661 |
| 296 | 20240722 | 141000 | 885509370 | 4280 | 4280 | 4280 | 4275 | 1379 |
| 297 | 20240722 | 140900 | 879611605 | 4280 | 4280 | 4280 | 4275 | 75 |
| 298 | 20240722 | 140800 | 879290615 | 4275 | 4280 | 4280 | 4275 | 122 |
| 299 | 20240722 | 140700 | 878769055 | 4275 | 4270 | 4275 | 4270 | 607 |
| 300 | 20240722 | 140600 | 876175375 | 4270 | 4270 | 4270 | 4270 | 1 |
| 301 | 20240722 | 140500 | 876171105 | 4275 | 4270 | 4275 | 4270 | 16 |
| 302 | 20240722 | 140400 | 876102780 | 4265 | 4260 | 4265 | 4260 | 495 |
| 303 | 20240722 | 140300 | 873991610 | 4260 | 4260 | 4260 | 4260 | 244 |
| 304 | 20240722 | 140200 | 872952170 | 4265 | 4260 | 4265 | 4260 | 301 |
| 305 | 20240722 | 140100 | 871668410 | 4265 | 4265 | 4265 | 4265 | 0 |
| 306 | 20240722 | 140000 | 871668410 | 4265 | 4265 | 4265 | 4265 | 0 |
| 307 | 20240722 | 135900 | 871668410 | 4265 | 4260 | 4265 | 4255 | 966 |
| 308 | 20240722 | 135800 | 867552330 | 4265 | 4260 | 4265 | 4260 | 808 |
| 309 | 20240722 | 135700 | 864110235 | 4260 | 4260 | 4260 | 4260 | 100 |
| 310 | 20240722 | 135600 | 863684235 | 4260 | 4260 | 4260 | 4260 | 649 |
| 311 | 20240722 | 135500 | 860919495 | 4260 | 4265 | 4265 | 4260 | 33 |
| 312 | 20240722 | 135400 | 860778800 | 4260 | 4260 | 4260 | 4260 | 135 |
| 313 | 20240722 | 135300 | 860203700 | 4260 | 4260 | 4260 | 4260 | 15 |
| 314 | 20240722 | 135200 | 860139800 | 4250 | 4250 | 4250 | 4250 | 68 |
| 315 | 20240722 | 135100 | 859850800 | 4250 | 4250 | 4250 | 4250 | 418 |
| 316 | 20240722 | 135000 | 858074300 | 4250 | 4260 | 4260 | 4250 | 929 |
| 317 | 20240722 | 134900 | 854116945 | 4260 | 4260 | 4260 | 4260 | 233 |
| 318 | 20240722 | 134800 | 853124365 | 4260 | 4260 | 4260 | 4260 | 415 |
| 319 | 20240722 | 134700 | 851356465 | 4265 | 4265 | 4265 | 4260 | 998 |
| 320 | 20240722 | 134600 | 847103235 | 4265 | 4265 | 4265 | 4265 | 87 |
| 321 | 20240722 | 134500 | 846732180 | 4250 | 4265 | 4265 | 4250 | 29 |
| 322 | 20240722 | 134400 | 846608870 | 4265 | 4260 | 4265 | 4260 | 1327 |
| 323 | 20240722 | 134300 | 840949715 | 4245 | 4245 | 4245 | 4245 | 200 |
| 324 | 20240722 | 134200 | 840100715 | 4250 | 4265 | 4265 | 4250 | 110 |
| 325 | 20240722 | 134100 | 839633065 | 4265 | 4250 | 4265 | 4250 | 101 |
| 326 | 20240722 | 134000 | 839203630 | 4250 | 4245 | 4250 | 4245 | 167 |
| 327 | 20240722 | 133900 | 838494215 | 4245 | 4245 | 4250 | 4240 | 147 |
| 328 | 20240722 | 133800 | 837870510 | 4240 | 4245 | 4245 | 4240 | 11 |
| 329 | 20240722 | 133700 | 837823855 | 4230 | 4230 | 4230 | 4230 | 0 |
| 330 | 20240722 | 133600 | 837823855 | 4230 | 4230 | 4230 | 4230 | 1942 |
| 331 | 20240722 | 133500 | 829609195 | 4230 | 4230 | 4235 | 4230 | 284 |
| 332 | 20240722 | 133400 | 828407675 | 4230 | 4230 | 4230 | 4230 | 11 |
| 333 | 20240722 | 133300 | 828361145 | 4230 | 4235 | 4235 | 4230 | 1777 |
| 334 | 20240722 | 133200 | 820839905 | 4235 | 4245 | 4245 | 4235 | 144 |
| 335 | 20240722 | 133100 | 820229965 | 4235 | 4245 | 4245 | 4235 | 34 |
| 336 | 20240722 | 133000 | 820085740 | 4245 | 4245 | 4245 | 4240 | 1339 |
| 337 | 20240722 | 132900 | 814406330 | 4245 | 4245 | 4245 | 4245 | 379 |
| 338 | 20240722 | 132800 | 812797475 | 4245 | 4255 | 4255 | 4245 | 2989 |
| 339 | 20240722 | 132700 | 800092100 | 4260 | 4265 | 4265 | 4260 | 3187 |
| 340 | 20240722 | 132600 | 786509675 | 4265 | 4270 | 4270 | 4265 | 311 |
| 341 | 20240722 | 132500 | 785183225 | 4270 | 4270 | 4270 | 4265 | 533 |
| 342 | 20240722 | 132400 | 782907465 | 4270 | 4275 | 4275 | 4270 | 315 |
| 343 | 20240722 | 132300 | 781562165 | 4275 | 4275 | 4275 | 4275 | 0 |
| 344 | 20240722 | 132200 | 781562165 | 4275 | 4285 | 4285 | 4275 | 2074 |
| 345 | 20240722 | 132100 | 772685450 | 4275 | 4280 | 4280 | 4275 | 496 |
| 346 | 20240722 | 132000 | 770563135 | 4280 | 4275 | 4280 | 4275 | 262 |
| 347 | 20240722 | 131900 | 769441785 | 4275 | 4270 | 4275 | 4270 | 795 |
| 348 | 20240722 | 131800 | 766045280 | 4270 | 4270 | 4270 | 4270 | 644 |
| 349 | 20240722 | 131700 | 763295400 | 4265 | 4260 | 4265 | 4260 | 145 |
| 350 | 20240722 | 131600 | 762676980 | 4270 | 4265 | 4270 | 4260 | 1339 |
| 351 | 20240722 | 131500 | 756967785 | 4265 | 4265 | 4270 | 4265 | 284 |
| 352 | 20240722 | 131400 | 755756315 | 4265 | 4270 | 4270 | 4265 | 188 |
| 353 | 20240722 | 131300 | 754953640 | 4270 | 4265 | 4270 | 4265 | 17 |
| 354 | 20240722 | 131200 | 754881100 | 4265 | 4265 | 4270 | 4260 | 552 |
| 355 | 20240722 | 131100 | 752526325 | 4270 | 4265 | 4270 | 4265 | 377 |
| 356 | 20240722 | 131000 | 750918410 | 4275 | 4275 | 4275 | 4260 | 259 |
| 357 | 20240722 | 130900 | 749811235 | 4270 | 4270 | 4270 | 4270 | 200 |
| 358 | 20240722 | 130800 | 748957235 | 4270 | 4260 | 4270 | 4260 | 302 |
| 359 | 20240722 | 130700 | 747670655 | 4260 | 4275 | 4275 | 4260 | 192 |
| 360 | 20240722 | 130600 | 746851225 | 4255 | 4255 | 4255 | 4250 | 415 |
| 361 | 20240722 | 130500 | 745085915 | 4255 | 4270 | 4285 | 4255 | 1035 |
| 362 | 20240722 | 130400 | 740666985 | 4300 | 4285 | 4310 | 4275 | 10763 |
| 363 | 20240722 | 130300 | 694412625 | 4280 | 4255 | 4290 | 4255 | 7042 |
| 364 | 20240722 | 130200 | 664311330 | 4255 | 4235 | 4255 | 4235 | 773 |
| 365 | 20240722 | 130100 | 661024655 | 4235 | 4235 | 4235 | 4235 | 1207 |
| 366 | 20240722 | 130000 | 655913010 | 4240 | 4245 | 4245 | 4240 | 4425 |
| 367 | 20240722 | 125900 | 637137595 | 4250 | 4250 | 4260 | 4250 | 205 |
| 368 | 20240722 | 125800 | 636266335 | 4245 | 4245 | 4265 | 4245 | 1196 |
| 369 | 20240722 | 125700 | 631170230 | 4245 | 4240 | 4245 | 4240 | 124 |
| 370 | 20240722 | 125600 | 630644405 | 4240 | 4245 | 4260 | 4240 | 2243 |
| 371 | 20240722 | 125500 | 621121775 | 4245 | 4250 | 4250 | 4245 | 178 |
| 372 | 20240722 | 125400 | 620365285 | 4250 | 4260 | 4260 | 4250 | 1356 |
| 373 | 20240722 | 125300 | 614588840 | 4250 | 4255 | 4265 | 4240 | 546 |
| 374 | 20240722 | 125200 | 612268950 | 4245 | 4270 | 4270 | 4245 | 2894 |
| 375 | 20240722 | 125100 | 599942695 | 4270 | 4235 | 4270 | 4235 | 3963 |
| 376 | 20240722 | 125000 | 583058355 | 4240 | 4260 | 4260 | 4240 | 1084 |
| 377 | 20240722 | 124900 | 578461305 | 4260 | 4260 | 4260 | 4240 | 2658 |
| 378 | 20240722 | 124800 | 567158940 | 4260 | 4235 | 4260 | 4235 | 3352 |
| 379 | 20240722 | 124700 | 552912680 | 4240 | 4235 | 4240 | 4235 | 11 |
| 380 | 20240722 | 124600 | 552866065 | 4220 | 4230 | 4230 | 4220 | 3007 |
| 381 | 20240722 | 124500 | 540169890 | 4235 | 4235 | 4245 | 4235 | 489 |
| 382 | 20240722 | 124400 | 538098875 | 4245 | 4235 | 4245 | 4235 | 553 |
| 383 | 20240722 | 124300 | 535756655 | 4235 | 4250 | 4260 | 4235 | 3783 |
| 384 | 20240722 | 124200 | 519659875 | 4250 | 4255 | 4265 | 4250 | 5873 |
| 385 | 20240722 | 124100 | 494645650 | 4260 | 4215 | 4260 | 4215 | 9824 |
| 386 | 20240722 | 124000 | 453082610 | 4210 | 4210 | 4215 | 4205 | 2635 |
| 387 | 20240722 | 123900 | 441976405 | 4210 | 4210 | 4210 | 4210 | 70 |
| 388 | 20240722 | 123800 | 441681705 | 4210 | 4205 | 4210 | 4200 | 2297 |
| 389 | 20240722 | 123700 | 432016580 | 4200 | 4195 | 4200 | 4195 | 1605 |
| 390 | 20240722 | 123600 | 425283600 | 4195 | 4195 | 4195 | 4195 | 4 |
| 391 | 20240722 | 123500 | 425266820 | 4195 | 4195 | 4195 | 4195 | 853 |
| 392 | 20240722 | 123400 | 421688485 | 4195 | 4200 | 4200 | 4195 | 279 |
| 393 | 20240722 | 123300 | 420516800 | 4200 | 4200 | 4200 | 4200 | 744 |
| 394 | 20240722 | 123200 | 417392000 | 4200 | 4200 | 4200 | 4200 | 1357 |
| 395 | 20240722 | 123100 | 411692600 | 4195 | 4195 | 4195 | 4195 | 780 |
| 396 | 20240722 | 123000 | 408420500 | 4195 | 4195 | 4195 | 4195 | 125 |
| 397 | 20240722 | 122900 | 407896125 | 4195 | 4195 | 4195 | 4195 | 0 |
| 398 | 20240722 | 122800 | 407896125 | 4195 | 4195 | 4195 | 4195 | 7635 |
| 399 | 20240722 | 122700 | 375867300 | 4195 | 4200 | 4200 | 4195 | 388 |
| 400 | 20240722 | 122600 | 374239590 | 4200 | 4195 | 4200 | 4195 | 358 |
| 401 | 20240722 | 122500 | 372737385 | 4190 | 4185 | 4190 | 4185 | 2122 |
| 402 | 20240722 | 122400 | 363846320 | 4180 | 4170 | 4180 | 4170 | 1781 |
| 403 | 20240722 | 122300 | 356403105 | 4170 | 4170 | 4170 | 4170 | 0 |
| 404 | 20240722 | 122200 | 356403105 | 4170 | 4170 | 4170 | 4170 | 0 |
| 405 | 20240722 | 122100 | 356403105 | 4170 | 4175 | 4175 | 4170 | 2 |
| 406 | 20240722 | 122000 | 356394760 | 4170 | 4170 | 4170 | 4170 | 0 |
| 407 | 20240722 | 121900 | 356394760 | 4170 | 4170 | 4170 | 4170 | 33 |
| 408 | 20240722 | 121800 | 356257150 | 4165 | 4165 | 4165 | 4165 | 0 |
| 409 | 20240722 | 121700 | 356257150 | 4165 | 4165 | 4165 | 4165 | 7 |
| 410 | 20240722 | 121600 | 356227995 | 4165 | 4165 | 4165 | 4165 | 0 |
| 411 | 20240722 | 121500 | 356227995 | 4165 | 4165 | 4165 | 4165 | 0 |
| 412 | 20240722 | 121400 | 356227995 | 4165 | 4165 | 4165 | 4165 | 385 |
| 413 | 20240722 | 121300 | 354624470 | 4170 | 4170 | 4170 | 4170 | 0 |
| 414 | 20240722 | 121200 | 354624470 | 4170 | 4170 | 4170 | 4170 | 0 |
| 415 | 20240722 | 121100 | 354624470 | 4170 | 4170 | 4170 | 4170 | 0 |
| 416 | 20240722 | 121000 | 354624470 | 4170 | 4170 | 4170 | 4170 | 26 |
| 417 | 20240722 | 120900 | 354516050 | 4175 | 4175 | 4175 | 4175 | 0 |
| 418 | 20240722 | 120800 | 354516050 | 4175 | 4175 | 4175 | 4175 | 0 |
| 419 | 20240722 | 120700 | 354516050 | 4175 | 4175 | 4175 | 4175 | 0 |
| 420 | 20240722 | 120600 | 354516050 | 4175 | 4175 | 4175 | 4175 | 10 |
| 421 | 20240722 | 120500 | 354474300 | 4175 | 4175 | 4175 | 4175 | 192 |
| 422 | 20240722 | 120400 | 353672700 | 4165 | 4165 | 4165 | 4165 | 0 |
| 423 | 20240722 | 120300 | 353672700 | 4165 | 4165 | 4165 | 4165 | 64 |
| 424 | 20240722 | 120200 | 353406140 | 4165 | 4170 | 4170 | 4165 | 594 |
| 425 | 20240722 | 120100 | 350929835 | 4170 | 4175 | 4175 | 4170 | 934 |
| 426 | 20240722 | 120000 | 347031680 | 4175 | 4180 | 4180 | 4175 | 209 |
| 427 | 20240722 | 115900 | 346158680 | 4180 | 4180 | 4180 | 4180 | 162 |
| 428 | 20240722 | 115800 | 345481520 | 4180 | 4180 | 4180 | 4180 | 173 |
| 429 | 20240722 | 115700 | 344758380 | 4180 | 4190 | 4190 | 4180 | 248 |
| 430 | 20240722 | 115600 | 343721535 | 4190 | 4180 | 4190 | 4180 | 66 |
| 431 | 20240722 | 115500 | 343445225 | 4180 | 4190 | 4190 | 4180 | 483 |
| 432 | 20240722 | 115400 | 341426275 | 4190 | 4190 | 4190 | 4190 | 5 |
| 433 | 20240722 | 115300 | 341405325 | 4190 | 4180 | 4190 | 4180 | 275 |
| 434 | 20240722 | 115200 | 340255635 | 4180 | 4180 | 4180 | 4180 | 1 |
| 435 | 20240722 | 115100 | 340251455 | 4180 | 4185 | 4185 | 4180 | 123 |
| 436 | 20240722 | 115000 | 339736890 | 4185 | 4185 | 4185 | 4185 | 2 |
| 437 | 20240722 | 114900 | 339728520 | 4185 | 4185 | 4185 | 4185 | 0 |
| 438 | 20240722 | 114800 | 339728520 | 4185 | 4190 | 4190 | 4185 | 122 |
| 439 | 20240722 | 114700 | 339217445 | 4185 | 4185 | 4185 | 4185 | 261 |
| 440 | 20240722 | 114600 | 338125160 | 4185 | 4185 | 4185 | 4185 | 61 |
| 441 | 20240722 | 114500 | 337869875 | 4180 | 4180 | 4180 | 4180 | 0 |
| 442 | 20240722 | 114400 | 337869875 | 4180 | 4180 | 4180 | 4180 | 100 |
| 443 | 20240722 | 114300 | 337451875 | 4185 | 4185 | 4185 | 4185 | 481 |
| 444 | 20240722 | 114200 | 335438890 | 4185 | 4185 | 4185 | 4185 | 25 |
| 445 | 20240722 | 114100 | 335334265 | 4185 | 4185 | 4185 | 4185 | 67 |
| 446 | 20240722 | 114000 | 335053870 | 4190 | 4190 | 4190 | 4190 | 498 |
| 447 | 20240722 | 113900 | 332967250 | 4190 | 4190 | 4190 | 4190 | 0 |
| 448 | 20240722 | 113800 | 332967250 | 4190 | 4190 | 4190 | 4190 | 50 |
| 449 | 20240722 | 113700 | 332757750 | 4190 | 4190 | 4190 | 4190 | 100 |
| 450 | 20240722 | 113600 | 332338750 | 4190 | 4190 | 4190 | 4190 | 0 |
| 451 | 20240722 | 113500 | 332338750 | 4190 | 4190 | 4190 | 4190 | 1 |
| 452 | 20240722 | 113400 | 332334560 | 4195 | 4200 | 4200 | 4195 | 69 |
| 453 | 20240722 | 113300 | 332044800 | 4195 | 4195 | 4195 | 4195 | 0 |
| 454 | 20240722 | 113200 | 332044800 | 4195 | 4195 | 4195 | 4195 | 11 |
| 455 | 20240722 | 113100 | 331998655 | 4210 | 4195 | 4210 | 4195 | 518 |
| 456 | 20240722 | 113000 | 329824600 | 4195 | 4210 | 4210 | 4195 | 1058 |
| 457 | 20240722 | 112900 | 325378695 | 4215 | 4210 | 4215 | 4210 | 463 |
| 458 | 20240722 | 112800 | 323428965 | 4215 | 4215 | 4215 | 4215 | 120 |
| 459 | 20240722 | 112700 | 322923165 | 4215 | 4215 | 4215 | 4215 | 229 |
| 460 | 20240722 | 112600 | 321957930 | 4215 | 4205 | 4215 | 4205 | 1400 |
| 461 | 20240722 | 112500 | 316064400 | 4205 | 4210 | 4215 | 4205 | 271 |
| 462 | 20240722 | 112400 | 314923675 | 4210 | 4205 | 4210 | 4205 | 341 |
| 463 | 20240722 | 112300 | 313488620 | 4205 | 4185 | 4205 | 4185 | 3355 |
| 464 | 20240722 | 112200 | 299385925 | 4200 | 4190 | 4200 | 4190 | 101 |
| 465 | 20240722 | 112100 | 298961735 | 4195 | 4190 | 4195 | 4190 | 200 |
| 466 | 20240722 | 112000 | 298123235 | 4195 | 4195 | 4195 | 4195 | 50 |
| 467 | 20240722 | 111900 | 297913485 | 4190 | 4190 | 4190 | 4190 | 0 |
| 468 | 20240722 | 111800 | 297913485 | 4190 | 4200 | 4200 | 4190 | 1016 |
| 469 | 20240722 | 111700 | 293646445 | 4185 | 4190 | 4190 | 4185 | 163 |
| 470 | 20240722 | 111600 | 292963595 | 4190 | 4190 | 4190 | 4190 | 300 |
| 471 | 20240722 | 111500 | 291706595 | 4190 | 4190 | 4190 | 4185 | 984 |
| 472 | 20240722 | 111400 | 287584235 | 4190 | 4185 | 4190 | 4185 | 152 |
| 473 | 20240722 | 111300 | 286947965 | 4185 | 4180 | 4185 | 4180 | 40 |
| 474 | 20240722 | 111200 | 286780625 | 4180 | 4180 | 4180 | 4180 | 0 |
| 475 | 20240722 | 111100 | 286780625 | 4180 | 4180 | 4180 | 4180 | 8 |
| 476 | 20240722 | 111000 | 286747185 | 4180 | 4180 | 4180 | 4180 | 172 |
| 477 | 20240722 | 110900 | 286028225 | 4180 | 4180 | 4180 | 4165 | 1021 |
| 478 | 20240722 | 110800 | 281772025 | 4170 | 4170 | 4170 | 4170 | 64 |
| 479 | 20240722 | 110700 | 281505145 | 4170 | 4170 | 4170 | 4170 | 226 |
| 480 | 20240722 | 110600 | 280562725 | 4170 | 4170 | 4170 | 4170 | 0 |
| 481 | 20240722 | 110500 | 280562725 | 4170 | 4170 | 4170 | 4170 | 300 |
| 482 | 20240722 | 110400 | 279311725 | 4170 | 4170 | 4170 | 4170 | 80 |
| 483 | 20240722 | 110300 | 278978125 | 4170 | 4170 | 4170 | 4170 | 0 |
| 484 | 20240722 | 110200 | 278978125 | 4170 | 4170 | 4170 | 4170 | 0 |
| 485 | 20240722 | 110100 | 278978125 | 4170 | 4170 | 4170 | 4170 | 10 |
| 486 | 20240722 | 110000 | 278936425 | 4170 | 4170 | 4170 | 4170 | 1190 |
| 487 | 20240722 | 105900 | 273974125 | 4175 | 4175 | 4175 | 4175 | 374 |
| 488 | 20240722 | 105800 | 272412675 | 4175 | 4175 | 4185 | 4175 | 90 |
| 489 | 20240722 | 105700 | 272036325 | 4175 | 4175 | 4175 | 4175 | 60 |
| 490 | 20240722 | 105600 | 271785825 | 4175 | 4180 | 4180 | 4175 | 2 |
| 491 | 20240722 | 105500 | 271777470 | 4175 | 4175 | 4175 | 4175 | 1 |
| 492 | 20240722 | 105400 | 271773295 | 4190 | 4180 | 4190 | 4180 | 100 |
| 493 | 20240722 | 105300 | 271354840 | 4180 | 4185 | 4185 | 4180 | 1273 |
| 494 | 20240722 | 105200 | 266031200 | 4185 | 4190 | 4190 | 4185 | 294 |
| 495 | 20240722 | 105100 | 264800800 | 4190 | 4190 | 4200 | 4190 | 459 |
| 496 | 20240722 | 105000 | 262877485 | 4190 | 4200 | 4200 | 4190 | 498 |
| 497 | 20240722 | 104900 | 260786065 | 4195 | 4195 | 4195 | 4195 | 200 |
| 498 | 20240722 | 104800 | 259947065 | 4190 | 4190 | 4190 | 4190 | 85 |
| 499 | 20240722 | 104700 | 259590915 | 4190 | 4185 | 4190 | 4185 | 230 |
| 500 | 20240722 | 104600 | 258627240 | 4190 | 4180 | 4190 | 4180 | 160 |
| 501 | 20240722 | 104500 | 257957730 | 4170 | 4165 | 4170 | 4165 | 104 |
| 502 | 20240722 | 104400 | 257524065 | 4160 | 4160 | 4160 | 4160 | 669 |
| 503 | 20240722 | 104300 | 254741025 | 4160 | 4160 | 4160 | 4160 | 1 |
| 504 | 20240722 | 104200 | 254736865 | 4150 | 4150 | 4150 | 4150 | 60 |
| 505 | 20240722 | 104100 | 254487865 | 4150 | 4150 | 4150 | 4150 | 0 |
| 506 | 20240722 | 104000 | 254487865 | 4150 | 4150 | 4150 | 4150 | 210 |
| 507 | 20240722 | 103900 | 253616365 | 4150 | 4150 | 4150 | 4150 | 55 |
| 508 | 20240722 | 103800 | 253388115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 509 | 20240722 | 103700 | 253388115 | 4160 | 4170 | 4170 | 4160 | 758 |
| 510 | 20240722 | 103600 | 250232765 | 4170 | 4150 | 4170 | 4150 | 650 |
| 511 | 20240722 | 103500 | 247528130 | 4150 | 4150 | 4150 | 4150 | 50 |
| 512 | 20240722 | 103400 | 247320630 | 4155 | 4155 | 4155 | 4155 | 450 |
| 513 | 20240722 | 103300 | 245450880 | 4155 | 4155 | 4155 | 4155 | 500 |
| 514 | 20240722 | 103200 | 243373380 | 4155 | 4160 | 4160 | 4155 | 500 |
| 515 | 20240722 | 103100 | 241295380 | 4150 | 4165 | 4165 | 4150 | 115 |
| 516 | 20240722 | 103000 | 240816560 | 4175 | 4180 | 4180 | 4175 | 753 |
| 517 | 20240722 | 102900 | 237670225 | 4180 | 4185 | 4185 | 4180 | 149 |
| 518 | 20240722 | 102800 | 237047155 | 4185 | 4190 | 4200 | 4185 | 350 |
| 519 | 20240722 | 102700 | 235580405 | 4190 | 4200 | 4200 | 4190 | 520 |
| 520 | 20240722 | 102600 | 233400230 | 4195 | 4190 | 4215 | 4180 | 364 |
| 521 | 20240722 | 102500 | 231870180 | 4175 | 4145 | 4225 | 4140 | 5664 |
| 522 | 20240722 | 102400 | 208140750 | 4130 | 4130 | 4130 | 4130 | 0 |
| 523 | 20240722 | 102300 | 208140750 | 4130 | 4130 | 4130 | 4130 | 213 |
| 524 | 20240722 | 102200 | 207261060 | 4125 | 4125 | 4125 | 4125 | 0 |
| 525 | 20240722 | 102100 | 207261060 | 4125 | 4130 | 4130 | 4120 | 213 |
| 526 | 20240722 | 102000 | 206383115 | 4130 | 4135 | 4135 | 4130 | 2010 |
| 527 | 20240722 | 101900 | 198079265 | 4135 | 4135 | 4135 | 4135 | 0 |
| 528 | 20240722 | 101800 | 198079265 | 4135 | 4135 | 4135 | 4135 | 0 |
| 529 | 20240722 | 101700 | 198079265 | 4135 | 4135 | 4135 | 4135 | 0 |
| 530 | 20240722 | 101600 | 198079265 | 4135 | 4135 | 4135 | 4135 | 0 |
| 531 | 20240722 | 101500 | 198079265 | 4135 | 4135 | 4135 | 4135 | 70 |
| 532 | 20240722 | 101400 | 197789815 | 4135 | 4135 | 4135 | 4135 | 0 |
| 533 | 20240722 | 101300 | 197789815 | 4135 | 4140 | 4140 | 4135 | 1204 |
| 534 | 20240722 | 101200 | 192811115 | 4160 | 4160 | 4160 | 4160 | 0 |
| 535 | 20240722 | 101100 | 192811115 | 4160 | 4160 | 4160 | 4160 | 1 |
| 536 | 20240722 | 101000 | 192806955 | 4160 | 4160 | 4160 | 4160 | 2 |
| 537 | 20240722 | 100900 | 192798635 | 4160 | 4140 | 4160 | 4140 | 231 |
| 538 | 20240722 | 100800 | 191842275 | 4140 | 4140 | 4140 | 4140 | 810 |
| 539 | 20240722 | 100700 | 188488875 | 4140 | 4160 | 4160 | 4140 | 250 |
| 540 | 20240722 | 100600 | 187453590 | 4155 | 4160 | 4160 | 4155 | 16 |
| 541 | 20240722 | 100500 | 187387035 | 4170 | 4140 | 4175 | 4140 | 43 |
| 542 | 20240722 | 100400 | 187207825 | 4175 | 4170 | 4175 | 4170 | 421 |
| 543 | 20240722 | 100300 | 185452245 | 4170 | 4165 | 4170 | 4165 | 10 |
| 544 | 20240722 | 100200 | 185410555 | 4150 | 4125 | 4150 | 4125 | 1153 |
| 545 | 20240722 | 100100 | 180630680 | 4125 | 4125 | 4125 | 4125 | 0 |
| 546 | 20240722 | 100000 | 180630680 | 4125 | 4125 | 4125 | 4125 | 0 |
| 547 | 20240722 | 095900 | 180630680 | 4125 | 4130 | 4130 | 4125 | 472 |
| 548 | 20240722 | 095800 | 178682280 | 4130 | 4130 | 4130 | 4130 | 817 |
| 549 | 20240722 | 095700 | 175308070 | 4130 | 4170 | 4195 | 4130 | 1199 |
| 550 | 20240722 | 095600 | 170322385 | 4170 | 4180 | 4195 | 4170 | 4838 |
| 551 | 20240722 | 095500 | 150079690 | 4180 | 4150 | 4180 | 4150 | 6760 |
| 552 | 20240722 | 095400 | 121906280 | 4150 | 4145 | 4150 | 4145 | 57 |
| 553 | 20240722 | 095300 | 121670005 | 4120 | 4125 | 4155 | 4120 | 1150 |
| 554 | 20240722 | 095200 | 116925005 | 4125 | 4145 | 4150 | 4125 | 1204 |
| 555 | 20240722 | 095100 | 111930335 | 4145 | 4130 | 4145 | 4130 | 1500 |
| 556 | 20240722 | 095000 | 105727200 | 4130 | 4130 | 4130 | 4130 | 104 |
| 557 | 20240722 | 094900 | 105297680 | 4130 | 4130 | 4130 | 4130 | 240 |
| 558 | 20240722 | 094800 | 104306480 | 4130 | 4125 | 4130 | 4125 | 493 |
| 559 | 20240722 | 094700 | 102270450 | 4095 | 4095 | 4095 | 4095 | 10 |
| 560 | 20240722 | 094600 | 102229500 | 4090 | 4130 | 4130 | 4090 | 1021 |
| 561 | 20240722 | 094500 | 98039655 | 4130 | 4130 | 4130 | 4130 | 200 |
| 562 | 20240722 | 094400 | 97213655 | 4130 | 4130 | 4130 | 4130 | 25 |
| 563 | 20240722 | 094300 | 97110405 | 4130 | 4135 | 4135 | 4130 | 4234 |
| 564 | 20240722 | 094200 | 79612550 | 4135 | 4135 | 4135 | 4135 | 194 |
| 565 | 20240722 | 094100 | 78810360 | 4140 | 4140 | 4140 | 4140 | 1030 |
| 566 | 20240722 | 094000 | 74546160 | 4140 | 4135 | 4145 | 4135 | 1134 |
| 567 | 20240722 | 093900 | 69853490 | 4140 | 4140 | 4140 | 4135 | 224 |
| 568 | 20240722 | 093800 | 68926245 | 4135 | 4135 | 4140 | 4135 | 320 |
| 569 | 20240722 | 093700 | 67601860 | 4135 | 4135 | 4140 | 4130 | 2219 |
| 570 | 20240722 | 093600 | 58426675 | 4145 | 4120 | 4150 | 4120 | 4148 |
| 571 | 20240722 | 093500 | 41289955 | 4115 | 4110 | 4115 | 4110 | 126 |
| 572 | 20240722 | 093400 | 40771590 | 4110 | 4100 | 4110 | 4100 | 1054 |
| 573 | 20240722 | 093300 | 36443595 | 4100 | 4090 | 4100 | 4090 | 241 |
| 574 | 20240722 | 093200 | 35457465 | 4090 | 4090 | 4100 | 4090 | 1874 |
| 575 | 20240722 | 093100 | 27785760 | 4095 | 4090 | 4095 | 4090 | 5 |
| 576 | 20240722 | 093000 | 27765290 | 4095 | 4100 | 4100 | 4095 | 1363 |
| 577 | 20240722 | 092900 | 22178255 | 4100 | 4100 | 4100 | 4100 | 50 |
| 578 | 20240722 | 092800 | 21973255 | 4105 | 4095 | 4105 | 4095 | 210 |
| 579 | 20240722 | 092700 | 21111305 | 4095 | 4095 | 4100 | 4095 | 509 |
| 580 | 20240722 | 092600 | 19025650 | 4095 | 4095 | 4095 | 4095 | 504 |
| 581 | 20240722 | 092500 | 16961770 | 4095 | 4090 | 4095 | 4090 | 650 |
| 582 | 20240722 | 092400 | 14300770 | 4080 | 4085 | 4090 | 4080 | 89 |
| 583 | 20240722 | 092300 | 13937210 | 4080 | 4085 | 4090 | 4075 | 403 |
| 584 | 20240722 | 092200 | 12289810 | 4080 | 4070 | 4080 | 4070 | 222 |
| 585 | 20240722 | 092100 | 11385255 | 4060 | 4060 | 4060 | 4060 | 0 |
| 586 | 20240722 | 092000 | 11385255 | 4060 | 4060 | 4060 | 4060 | 10 |
| 587 | 20240722 | 091900 | 11344655 | 4050 | 4050 | 4050 | 4050 | 3 |
| 588 | 20240722 | 091800 | 11332505 | 4050 | 4055 | 4055 | 4050 | 200 |
| 589 | 20240722 | 091700 | 10522070 | 4050 | 4050 | 4050 | 4050 | 1 |
| 590 | 20240722 | 091600 | 10518020 | 4050 | 4050 | 4050 | 4050 | 10 |
| 591 | 20240722 | 091500 | 10477520 | 4050 | 4055 | 4055 | 4050 | 76 |
| 592 | 20240722 | 091400 | 10169700 | 4055 | 4055 | 4055 | 4055 | 6 |
| 593 | 20240722 | 091300 | 10145370 | 4055 | 4055 | 4055 | 4055 | 0 |
| 594 | 20240722 | 091200 | 10145370 | 4055 | 4055 | 4055 | 4055 | 1000 |
| 595 | 20240722 | 091100 | 6090370 | 4055 | 4055 | 4055 | 4055 | 14 |
| 596 | 20240722 | 091000 | 6033600 | 4055 | 4060 | 4060 | 4055 | 99 |
| 597 | 20240722 | 090900 | 5631930 | 4060 | 4060 | 4060 | 4060 | 30 |
| 598 | 20240722 | 090800 | 5510130 | 4060 | 4070 | 4070 | 4060 | 22 |
| 599 | 20240722 | 090700 | 5420700 | 4065 | 4065 | 4065 | 4060 | 206 |
| 600 | 20240722 | 090600 | 4583330 | 4055 | 4055 | 4055 | 4055 | 2 |
| 601 | 20240722 | 090500 | 4575220 | 4045 | 4045 | 4045 | 4045 | 5 |
| 602 | 20240722 | 090400 | 4554995 | 4045 | 4045 | 4045 | 4040 | 364 |
| 603 | 20240722 | 090300 | 3082625 | 4050 | 4050 | 4050 | 4050 | 49 |
| 604 | 20240722 | 090200 | 2884175 | 4040 | 4050 | 4050 | 4030 | 315 |
| 605 | 20240722 | 090100 | 1610880 | 4050 | 4050 | 4050 | 4050 | 12 |
| 606 | 20240722 | 090000 | 1562280 | 4050 | 4080 | 4080 | 4050 | 383 |