29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240723 | 190400 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 4153 |
| 3 | 20240723 | 190300 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 4 | 20240723 | 190200 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 5 | 20240723 | 190100 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 6 | 20240723 | 190000 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 7 | 20240723 | 185900 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 8 | 20240723 | 185800 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 9 | 20240723 | 185700 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 10 | 20240723 | 185600 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 11 | 20240723 | 185500 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 12 | 20240723 | 185400 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 13 | 20240723 | 185300 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 14 | 20240723 | 185200 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 15 | 20240723 | 185100 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 16 | 20240723 | 185000 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 17 | 20240723 | 184900 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 18 | 20240723 | 184800 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 19 | 20240723 | 184700 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 20 | 20240723 | 184600 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 21 | 20240723 | 184500 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 22 | 20240723 | 184400 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 23 | 20240723 | 184300 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 24 | 20240723 | 184200 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 25 | 20240723 | 184100 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 26 | 20240723 | 184000 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 27 | 20240723 | 183900 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 28 | 20240723 | 183800 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 29 | 20240723 | 183700 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 30 | 20240723 | 183600 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 31 | 20240723 | 183500 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 32 | 20240723 | 183400 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 4153 |
| 33 | 20240723 | 183300 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 34 | 20240723 | 183200 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 35 | 20240723 | 183100 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 36 | 20240723 | 183000 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 37 | 20240723 | 182900 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 38 | 20240723 | 182800 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 39 | 20240723 | 182700 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 40 | 20240723 | 182600 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 41 | 20240723 | 182500 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 42 | 20240723 | 182400 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 43 | 20240723 | 182300 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 44 | 20240723 | 182200 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 45 | 20240723 | 182100 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 46 | 20240723 | 182000 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 47 | 20240723 | 181900 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 48 | 20240723 | 181800 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 49 | 20240723 | 181700 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 50 | 20240723 | 181600 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 51 | 20240723 | 181500 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 52 | 20240723 | 181400 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 53 | 20240723 | 181300 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 54 | 20240723 | 181200 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 55 | 20240723 | 181100 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 56 | 20240723 | 181000 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 57 | 20240723 | 180900 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 58 | 20240723 | 180800 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 59 | 20240723 | 180700 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 60 | 20240723 | 180600 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 61 | 20240723 | 180500 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 62 | 20240723 | 180400 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 4153 |
| 63 | 20240723 | 180300 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 64 | 20240723 | 180200 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 65 | 20240723 | 180100 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 66 | 20240723 | 180000 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 67 | 20240723 | 175900 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 68 | 20240723 | 175800 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 69 | 20240723 | 175700 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 70 | 20240723 | 175600 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 71 | 20240723 | 175500 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 72 | 20240723 | 175400 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 73 | 20240723 | 175300 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 74 | 20240723 | 175200 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 75 | 20240723 | 175100 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 76 | 20240723 | 175000 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 77 | 20240723 | 174900 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 78 | 20240723 | 174800 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 79 | 20240723 | 174700 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 80 | 20240723 | 174600 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 81 | 20240723 | 174500 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 82 | 20240723 | 174400 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 83 | 20240723 | 174300 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 84 | 20240723 | 174200 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 85 | 20240723 | 174100 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 86 | 20240723 | 174000 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 87 | 20240723 | 173900 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 88 | 20240723 | 173800 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 89 | 20240723 | 173700 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 90 | 20240723 | 173600 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 91 | 20240723 | 173500 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 92 | 20240723 | 173400 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 4153 |
| 93 | 20240723 | 173300 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 94 | 20240723 | 173200 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 95 | 20240723 | 173100 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 96 | 20240723 | 173000 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 97 | 20240723 | 172900 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 98 | 20240723 | 172800 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 99 | 20240723 | 172700 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 100 | 20240723 | 172600 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 101 | 20240723 | 172500 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 102 | 20240723 | 172400 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 103 | 20240723 | 172300 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 104 | 20240723 | 172200 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 105 | 20240723 | 172100 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 106 | 20240723 | 172000 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 107 | 20240723 | 171900 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 108 | 20240723 | 171800 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 109 | 20240723 | 171700 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 110 | 20240723 | 171600 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 111 | 20240723 | 171500 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 112 | 20240723 | 171400 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 113 | 20240723 | 171300 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 114 | 20240723 | 171200 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 115 | 20240723 | 171100 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 116 | 20240723 | 171000 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 117 | 20240723 | 170900 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 118 | 20240723 | 170800 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 119 | 20240723 | 170700 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 120 | 20240723 | 170600 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 121 | 20240723 | 170500 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 122 | 20240723 | 170400 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 4153 |
| 123 | 20240723 | 170300 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 124 | 20240723 | 170200 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 125 | 20240723 | 170100 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 126 | 20240723 | 170000 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 127 | 20240723 | 165900 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 128 | 20240723 | 165800 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 129 | 20240723 | 165700 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 130 | 20240723 | 165600 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 131 | 20240723 | 165500 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 132 | 20240723 | 165400 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 133 | 20240723 | 165300 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 134 | 20240723 | 165200 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 135 | 20240723 | 165100 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 136 | 20240723 | 165000 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 137 | 20240723 | 164900 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 138 | 20240723 | 164800 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 139 | 20240723 | 164700 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 140 | 20240723 | 164600 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 141 | 20240723 | 164500 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 142 | 20240723 | 164400 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 143 | 20240723 | 164300 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 144 | 20240723 | 164200 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 145 | 20240723 | 164100 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 146 | 20240723 | 164000 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 147 | 20240723 | 163900 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 148 | 20240723 | 163800 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 149 | 20240723 | 163700 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 150 | 20240723 | 163600 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 151 | 20240723 | 163500 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 152 | 20240723 | 163400 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 4153 |
| 153 | 20240723 | 163300 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 154 | 20240723 | 163200 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 155 | 20240723 | 163100 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 156 | 20240723 | 163000 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 157 | 20240723 | 162900 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 158 | 20240723 | 162800 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 159 | 20240723 | 162700 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 160 | 20240723 | 162600 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 161 | 20240723 | 162500 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 162 | 20240723 | 162400 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 163 | 20240723 | 162300 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 164 | 20240723 | 162200 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 165 | 20240723 | 162100 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 166 | 20240723 | 162000 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 167 | 20240723 | 161900 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 168 | 20240723 | 161800 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 169 | 20240723 | 161700 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 170 | 20240723 | 161600 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 171 | 20240723 | 161500 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 172 | 20240723 | 161400 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 173 | 20240723 | 161300 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 174 | 20240723 | 161200 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 175 | 20240723 | 161100 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 176 | 20240723 | 161000 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 177 | 20240723 | 160900 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 178 | 20240723 | 160800 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 179 | 20240723 | 160700 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 180 | 20240723 | 160600 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 181 | 20240723 | 160500 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 182 | 20240723 | 160400 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 4153 |
| 183 | 20240723 | 160300 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 184 | 20240723 | 160200 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 185 | 20240723 | 160100 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 186 | 20240723 | 160000 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 187 | 20240723 | 155900 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 188 | 20240723 | 155800 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 189 | 20240723 | 155700 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 190 | 20240723 | 155600 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 191 | 20240723 | 155500 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 192 | 20240723 | 155400 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 193 | 20240723 | 155300 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 194 | 20240723 | 155200 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 195 | 20240723 | 155100 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 196 | 20240723 | 155000 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 197 | 20240723 | 154900 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 198 | 20240723 | 154800 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 199 | 20240723 | 154700 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 200 | 20240723 | 154600 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 201 | 20240723 | 154500 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 202 | 20240723 | 154400 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 203 | 20240723 | 154300 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 204 | 20240723 | 154200 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 205 | 20240723 | 154100 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 206 | 20240723 | 154000 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 207 | 20240723 | 153900 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 208 | 20240723 | 153800 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 209 | 20240723 | 153700 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 210 | 20240723 | 153600 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 211 | 20240723 | 153500 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 212 | 20240723 | 153400 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 4153 |
| 213 | 20240723 | 153300 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 214 | 20240723 | 153200 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 215 | 20240723 | 153100 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 0 |
| 216 | 20240723 | 153000 | 1419491430 | 6960 | 6960 | 6960 | 6960 | 4153 |
| 217 | 20240723 | 152900 | 1390586550 | 6960 | 6960 | 6960 | 6960 | 0 |
| 218 | 20240723 | 152800 | 1390586550 | 6960 | 6960 | 6960 | 6960 | 0 |
| 219 | 20240723 | 152700 | 1390586550 | 6960 | 6960 | 6960 | 6960 | 0 |
| 220 | 20240723 | 152600 | 1390586550 | 6960 | 6960 | 6960 | 6960 | 0 |
| 221 | 20240723 | 152500 | 1390586550 | 6960 | 6960 | 6960 | 6960 | 0 |
| 222 | 20240723 | 152400 | 1390586550 | 6960 | 6960 | 6960 | 6960 | 0 |
| 223 | 20240723 | 152300 | 1390586550 | 6960 | 6960 | 6960 | 6960 | 0 |
| 224 | 20240723 | 152200 | 1390586550 | 6960 | 6960 | 6960 | 6960 | 0 |
| 225 | 20240723 | 152100 | 1390586550 | 6960 | 6960 | 6960 | 6960 | 0 |
| 226 | 20240723 | 152000 | 1390586550 | 6960 | 6960 | 6960 | 6960 | 0 |
| 227 | 20240723 | 151900 | 1390586550 | 6960 | 6950 | 6960 | 6940 | 944 |
| 228 | 20240723 | 151800 | 1384032630 | 6960 | 6960 | 6960 | 6960 | 21 |
| 229 | 20240723 | 151700 | 1383886470 | 6940 | 6960 | 6960 | 6940 | 522 |
| 230 | 20240723 | 151600 | 1380260320 | 6960 | 6940 | 6960 | 6940 | 279 |
| 231 | 20240723 | 151500 | 1378321650 | 6950 | 6950 | 6960 | 6940 | 1018 |
| 232 | 20240723 | 151400 | 1371247200 | 6960 | 6950 | 6960 | 6950 | 414 |
| 233 | 20240723 | 151300 | 1368366870 | 6960 | 6970 | 6970 | 6950 | 502 |
| 234 | 20240723 | 151200 | 1364875930 | 6950 | 6970 | 6970 | 6950 | 53 |
| 235 | 20240723 | 151100 | 1364507520 | 6960 | 6980 | 6980 | 6950 | 204 |
| 236 | 20240723 | 151000 | 1363088070 | 6980 | 6960 | 6980 | 6950 | 118 |
| 237 | 20240723 | 150900 | 1362267890 | 6980 | 6980 | 6980 | 6970 | 1456 |
| 238 | 20240723 | 150800 | 1352105060 | 6990 | 6980 | 6990 | 6980 | 6 |
| 239 | 20240723 | 150700 | 1352063170 | 6980 | 6980 | 6980 | 6980 | 55 |
| 240 | 20240723 | 150600 | 1351679270 | 6980 | 6980 | 6980 | 6980 | 0 |
| 241 | 20240723 | 150500 | 1351679270 | 6980 | 6950 | 6980 | 6950 | 136 |
| 242 | 20240723 | 150400 | 1350733040 | 6950 | 6960 | 6960 | 6950 | 300 |
| 243 | 20240723 | 150300 | 1348648030 | 6980 | 6980 | 6980 | 6980 | 1 |
| 244 | 20240723 | 150200 | 1348641050 | 6950 | 6970 | 6980 | 6950 | 426 |
| 245 | 20240723 | 150100 | 1345677190 | 6960 | 6970 | 6970 | 6960 | 400 |
| 246 | 20240723 | 150000 | 1342889280 | 6990 | 6990 | 6990 | 6990 | 200 |
| 247 | 20240723 | 145900 | 1341491280 | 6990 | 6970 | 6990 | 6970 | 16 |
| 248 | 20240723 | 145800 | 1341379740 | 6970 | 6970 | 6980 | 6970 | 80 |
| 249 | 20240723 | 145700 | 1340821430 | 6980 | 6980 | 6980 | 6980 | 245 |
| 250 | 20240723 | 145600 | 1339111330 | 6980 | 6980 | 6980 | 6980 | 0 |
| 251 | 20240723 | 145500 | 1339111330 | 6980 | 6970 | 6980 | 6970 | 5 |
| 252 | 20240723 | 145400 | 1339076470 | 6980 | 6980 | 6980 | 6980 | 5 |
| 253 | 20240723 | 145300 | 1339041570 | 6980 | 6980 | 6980 | 6980 | 202 |
| 254 | 20240723 | 145200 | 1337631610 | 6980 | 6980 | 6980 | 6980 | 26 |
| 255 | 20240723 | 145100 | 1337450130 | 7010 | 7010 | 7010 | 7010 | 1 |
| 256 | 20240723 | 145000 | 1337443120 | 6980 | 6980 | 6980 | 6980 | 3 |
| 257 | 20240723 | 144900 | 1337422180 | 6980 | 7020 | 7020 | 6980 | 313 |
| 258 | 20240723 | 144800 | 1335225440 | 7020 | 6990 | 7020 | 6990 | 431 |
| 259 | 20240723 | 144700 | 1332212720 | 6990 | 7000 | 7000 | 6990 | 2074 |
| 260 | 20240723 | 144600 | 1317707490 | 7010 | 7010 | 7020 | 7000 | 68 |
| 261 | 20240723 | 144500 | 1317231150 | 7020 | 7020 | 7020 | 7020 | 1 |
| 262 | 20240723 | 144400 | 1317224130 | 7020 | 7020 | 7020 | 7020 | 5 |
| 263 | 20240723 | 144300 | 1317189030 | 7030 | 7010 | 7030 | 7010 | 451 |
| 264 | 20240723 | 144200 | 1314021480 | 7010 | 7030 | 7030 | 7010 | 1358 |
| 265 | 20240723 | 144100 | 1304494970 | 7030 | 7030 | 7030 | 7030 | 7 |
| 266 | 20240723 | 144000 | 1304445760 | 7030 | 7030 | 7030 | 7030 | 200 |
| 267 | 20240723 | 143900 | 1303039760 | 7040 | 7040 | 7040 | 7040 | 9 |
| 268 | 20240723 | 143800 | 1302976400 | 7040 | 7020 | 7040 | 7010 | 1224 |
| 269 | 20240723 | 143700 | 1294385020 | 7020 | 7040 | 7040 | 7020 | 215 |
| 270 | 20240723 | 143600 | 1292874960 | 7020 | 7020 | 7020 | 7020 | 13 |
| 271 | 20240723 | 143500 | 1292783700 | 7050 | 7030 | 7050 | 7030 | 42 |
| 272 | 20240723 | 143400 | 1292488020 | 7050 | 7040 | 7050 | 7030 | 309 |
| 273 | 20240723 | 143300 | 1290310990 | 7040 | 7010 | 7040 | 7010 | 1672 |
| 274 | 20240723 | 143200 | 1278550480 | 7010 | 7000 | 7010 | 7000 | 606 |
| 275 | 20240723 | 143100 | 1274308470 | 7000 | 7000 | 7000 | 7000 | 0 |
| 276 | 20240723 | 143000 | 1274308470 | 7000 | 7000 | 7000 | 7000 | 701 |
| 277 | 20240723 | 142900 | 1269401470 | 7000 | 7020 | 7020 | 7000 | 64 |
| 278 | 20240723 | 142800 | 1268952310 | 6990 | 6990 | 6990 | 6990 | 0 |
| 279 | 20240723 | 142700 | 1268952310 | 6990 | 6990 | 6990 | 6990 | 1123 |
| 280 | 20240723 | 142600 | 1261102540 | 7000 | 6990 | 7000 | 6990 | 685 |
| 281 | 20240723 | 142500 | 1256308340 | 6990 | 6990 | 6990 | 6990 | 182 |
| 282 | 20240723 | 142400 | 1255036160 | 6990 | 6990 | 6990 | 6990 | 7 |
| 283 | 20240723 | 142300 | 1254987230 | 6990 | 6990 | 6990 | 6990 | 6 |
| 284 | 20240723 | 142200 | 1254945290 | 6980 | 6980 | 6980 | 6980 | 56 |
| 285 | 20240723 | 142100 | 1254554410 | 7010 | 7000 | 7020 | 7000 | 9 |
| 286 | 20240723 | 142000 | 1254491270 | 7020 | 7020 | 7020 | 7000 | 6 |
| 287 | 20240723 | 141900 | 1254449170 | 7030 | 7030 | 7030 | 7030 | 0 |
| 288 | 20240723 | 141800 | 1254449170 | 7030 | 7020 | 7030 | 7020 | 800 |
| 289 | 20240723 | 141700 | 1248825970 | 7030 | 6980 | 7030 | 6950 | 516 |
| 290 | 20240723 | 141600 | 1245211870 | 6960 | 6960 | 6960 | 6960 | 0 |
| 291 | 20240723 | 141500 | 1245211870 | 6960 | 6960 | 6970 | 6950 | 2123 |
| 292 | 20240723 | 141400 | 1230428750 | 6970 | 6960 | 6970 | 6960 | 79 |
| 293 | 20240723 | 141300 | 1229878430 | 6970 | 6970 | 6970 | 6970 | 1 |
| 294 | 20240723 | 141200 | 1229871460 | 6970 | 6970 | 6970 | 6970 | 451 |
| 295 | 20240723 | 141100 | 1226727990 | 6970 | 6980 | 6980 | 6970 | 24 |
| 296 | 20240723 | 141000 | 1226560560 | 6970 | 6970 | 6970 | 6970 | 284 |
| 297 | 20240723 | 140900 | 1224581080 | 6970 | 6960 | 6970 | 6960 | 272 |
| 298 | 20240723 | 140800 | 1222685960 | 6960 | 6960 | 6960 | 6960 | 71 |
| 299 | 20240723 | 140700 | 1222191800 | 6970 | 6970 | 6970 | 6970 | 0 |
| 300 | 20240723 | 140600 | 1222191800 | 6970 | 6970 | 6970 | 6970 | 1 |
| 301 | 20240723 | 140500 | 1222184830 | 6940 | 6940 | 6940 | 6940 | 0 |
| 302 | 20240723 | 140400 | 1222184830 | 6940 | 6940 | 6940 | 6940 | 0 |
| 303 | 20240723 | 140300 | 1222184830 | 6940 | 6950 | 6960 | 6940 | 2125 |
| 304 | 20240723 | 140200 | 1207431730 | 6960 | 6960 | 6960 | 6960 | 1 |
| 305 | 20240723 | 140100 | 1207424770 | 6980 | 6980 | 6980 | 6950 | 153 |
| 306 | 20240723 | 140000 | 1206361330 | 6950 | 6980 | 6980 | 6950 | 201 |
| 307 | 20240723 | 135900 | 1204963720 | 6950 | 6950 | 6950 | 6950 | 0 |
| 308 | 20240723 | 135800 | 1204963720 | 6950 | 6980 | 6980 | 6950 | 352 |
| 309 | 20240723 | 135700 | 1202517290 | 6950 | 6950 | 6950 | 6950 | 1935 |
| 310 | 20240723 | 135600 | 1189069040 | 6980 | 6980 | 6980 | 6980 | 65 |
| 311 | 20240723 | 135500 | 1188615340 | 6980 | 6940 | 6980 | 6940 | 123 |
| 312 | 20240723 | 135400 | 1187761640 | 6990 | 6960 | 7000 | 6960 | 304 |
| 313 | 20240723 | 135300 | 1185638270 | 6950 | 6950 | 6950 | 6950 | 50 |
| 314 | 20240723 | 135200 | 1185290770 | 6950 | 6940 | 6950 | 6940 | 150 |
| 315 | 20240723 | 135100 | 1184249470 | 6920 | 6920 | 6920 | 6920 | 520 |
| 316 | 20240723 | 135000 | 1180651070 | 6940 | 6940 | 6940 | 6940 | 194 |
| 317 | 20240723 | 134900 | 1179304710 | 6950 | 6950 | 6950 | 6950 | 55 |
| 318 | 20240723 | 134800 | 1178922460 | 6940 | 6950 | 6950 | 6940 | 205 |
| 319 | 20240723 | 134700 | 1177497720 | 6940 | 6940 | 6940 | 6940 | 1 |
| 320 | 20240723 | 134600 | 1177490780 | 6950 | 6950 | 6950 | 6950 | 73 |
| 321 | 20240723 | 134500 | 1176983430 | 6950 | 6950 | 6950 | 6950 | 1000 |
| 322 | 20240723 | 134400 | 1170033430 | 6950 | 6950 | 6950 | 6950 | 186 |
| 323 | 20240723 | 134300 | 1168740730 | 6950 | 6940 | 6950 | 6940 | 688 |
| 324 | 20240723 | 134200 | 1163964180 | 6960 | 6950 | 6980 | 6900 | 3137 |
| 325 | 20240723 | 134100 | 1142274080 | 6940 | 6940 | 6940 | 6940 | 201 |
| 326 | 20240723 | 134000 | 1140879140 | 6940 | 6940 | 6940 | 6940 | 94 |
| 327 | 20240723 | 133900 | 1140226780 | 6940 | 6940 | 6940 | 6940 | 0 |
| 328 | 20240723 | 133800 | 1140226780 | 6940 | 6940 | 6940 | 6940 | 0 |
| 329 | 20240723 | 133700 | 1140226780 | 6940 | 6960 | 6960 | 6940 | 119 |
| 330 | 20240723 | 133600 | 1139399580 | 6960 | 6960 | 6980 | 6960 | 46 |
| 331 | 20240723 | 133500 | 1139079130 | 6990 | 6970 | 6990 | 6970 | 189 |
| 332 | 20240723 | 133400 | 1137760870 | 6990 | 7000 | 7000 | 6900 | 7239 |
| 333 | 20240723 | 133300 | 1087586000 | 7000 | 7000 | 7000 | 7000 | 47 |
| 334 | 20240723 | 133200 | 1087257000 | 7010 | 7010 | 7010 | 7010 | 0 |
| 335 | 20240723 | 133100 | 1087257000 | 7010 | 7010 | 7010 | 7010 | 10 |
| 336 | 20240723 | 133000 | 1087186900 | 7010 | 7010 | 7010 | 7010 | 1000 |
| 337 | 20240723 | 132900 | 1080176900 | 7030 | 7020 | 7040 | 7020 | 1438 |
| 338 | 20240723 | 132800 | 1070057720 | 7010 | 7010 | 7010 | 7010 | 961 |
| 339 | 20240723 | 132700 | 1063321110 | 7010 | 7010 | 7010 | 7010 | 1 |
| 340 | 20240723 | 132600 | 1063314100 | 7010 | 7000 | 7010 | 6990 | 4073 |
| 341 | 20240723 | 132500 | 1034841440 | 6990 | 6980 | 6990 | 6980 | 28 |
| 342 | 20240723 | 132400 | 1034645860 | 6980 | 6980 | 6980 | 6980 | 991 |
| 343 | 20240723 | 132300 | 1027728680 | 6980 | 6980 | 6980 | 6980 | 400 |
| 344 | 20240723 | 132200 | 1024936680 | 6980 | 6980 | 6980 | 6980 | 0 |
| 345 | 20240723 | 132100 | 1024936680 | 6980 | 6980 | 6980 | 6980 | 35 |
| 346 | 20240723 | 132000 | 1024692380 | 6980 | 6980 | 6980 | 6980 | 25 |
| 347 | 20240723 | 131900 | 1024517880 | 6990 | 6990 | 6990 | 6990 | 3 |
| 348 | 20240723 | 131800 | 1024496910 | 7000 | 7000 | 7000 | 7000 | 0 |
| 349 | 20240723 | 131700 | 1024496910 | 7000 | 7000 | 7000 | 7000 | 100 |
| 350 | 20240723 | 131600 | 1023796910 | 7000 | 7000 | 7010 | 7000 | 266 |
| 351 | 20240723 | 131500 | 1021934900 | 7000 | 6990 | 7010 | 6990 | 9 |
| 352 | 20240723 | 131400 | 1021871940 | 7010 | 6970 | 7010 | 6970 | 3 |
| 353 | 20240723 | 131300 | 1021850950 | 7010 | 7000 | 7010 | 6960 | 152 |
| 354 | 20240723 | 131200 | 1020791870 | 7000 | 7000 | 7000 | 7000 | 28 |
| 355 | 20240723 | 131100 | 1020595870 | 7000 | 7000 | 7000 | 7000 | 38 |
| 356 | 20240723 | 131000 | 1020329870 | 7010 | 7010 | 7010 | 7000 | 597 |
| 357 | 20240723 | 130900 | 1016150750 | 7010 | 7000 | 7010 | 7000 | 117 |
| 358 | 20240723 | 130800 | 1015331730 | 6990 | 6980 | 6990 | 6980 | 162 |
| 359 | 20240723 | 130700 | 1014199660 | 6970 | 6970 | 6970 | 6970 | 0 |
| 360 | 20240723 | 130600 | 1014199660 | 6970 | 6970 | 6970 | 6970 | 197 |
| 361 | 20240723 | 130500 | 1012826570 | 6980 | 6980 | 6980 | 6980 | 29 |
| 362 | 20240723 | 130400 | 1012624150 | 6980 | 6980 | 6980 | 6980 | 0 |
| 363 | 20240723 | 130300 | 1012624150 | 6980 | 6970 | 6980 | 6970 | 987 |
| 364 | 20240723 | 130200 | 1005735070 | 6970 | 6970 | 6970 | 6970 | 2 |
| 365 | 20240723 | 130100 | 1005721130 | 6960 | 6960 | 6960 | 6960 | 0 |
| 366 | 20240723 | 130000 | 1005721130 | 6960 | 6960 | 6960 | 6960 | 47 |
| 367 | 20240723 | 125900 | 1005394010 | 6950 | 6950 | 6950 | 6950 | 0 |
| 368 | 20240723 | 125800 | 1005394010 | 6950 | 6950 | 6950 | 6950 | 0 |
| 369 | 20240723 | 125700 | 1005394010 | 6950 | 6950 | 6950 | 6950 | 295 |
| 370 | 20240723 | 125600 | 1003343760 | 6950 | 6950 | 6950 | 6950 | 0 |
| 371 | 20240723 | 125500 | 1003343760 | 6950 | 6960 | 6960 | 6950 | 182 |
| 372 | 20240723 | 125400 | 1002078760 | 6960 | 6960 | 6960 | 6960 | 0 |
| 373 | 20240723 | 125300 | 1002078760 | 6960 | 6960 | 6960 | 6960 | 414 |
| 374 | 20240723 | 125200 | 999197320 | 6950 | 6940 | 6950 | 6940 | 11 |
| 375 | 20240723 | 125100 | 999120880 | 6950 | 6950 | 6950 | 6950 | 131 |
| 376 | 20240723 | 125000 | 998210430 | 6930 | 6930 | 6930 | 6930 | 1 |
| 377 | 20240723 | 124900 | 998203500 | 6930 | 6930 | 6930 | 6930 | 1 |
| 378 | 20240723 | 124800 | 998196570 | 6940 | 6960 | 6960 | 6940 | 112 |
| 379 | 20240723 | 124700 | 997419050 | 6960 | 6960 | 6960 | 6960 | 400 |
| 380 | 20240723 | 124600 | 994635050 | 6930 | 6930 | 6930 | 6930 | 0 |
| 381 | 20240723 | 124500 | 994635050 | 6930 | 6930 | 6930 | 6930 | 0 |
| 382 | 20240723 | 124400 | 994635050 | 6930 | 6950 | 6950 | 6930 | 93 |
| 383 | 20240723 | 124300 | 993990380 | 6950 | 6950 | 6950 | 6950 | 2 |
| 384 | 20240723 | 124200 | 993976480 | 6950 | 6950 | 6950 | 6950 | 426 |
| 385 | 20240723 | 124100 | 991015780 | 6950 | 6950 | 6950 | 6950 | 405 |
| 386 | 20240723 | 124000 | 988201030 | 6950 | 6960 | 6960 | 6950 | 600 |
| 387 | 20240723 | 123900 | 984029030 | 6960 | 6960 | 6960 | 6960 | 0 |
| 388 | 20240723 | 123800 | 984029030 | 6960 | 6960 | 6960 | 6960 | 0 |
| 389 | 20240723 | 123700 | 984029030 | 6960 | 6960 | 6960 | 6960 | 7 |
| 390 | 20240723 | 123600 | 983980310 | 6960 | 6960 | 6960 | 6960 | 8 |
| 391 | 20240723 | 123500 | 983924630 | 6950 | 6950 | 6950 | 6950 | 0 |
| 392 | 20240723 | 123400 | 983924630 | 6950 | 6950 | 6950 | 6950 | 28 |
| 393 | 20240723 | 123300 | 983730030 | 6930 | 6930 | 6930 | 6930 | 0 |
| 394 | 20240723 | 123200 | 983730030 | 6930 | 6930 | 6930 | 6930 | 0 |
| 395 | 20240723 | 123100 | 983730030 | 6930 | 6950 | 6950 | 6930 | 73 |
| 396 | 20240723 | 123000 | 983223140 | 6950 | 6930 | 6950 | 6930 | 84 |
| 397 | 20240723 | 122900 | 982639980 | 6930 | 6930 | 6930 | 6930 | 120 |
| 398 | 20240723 | 122800 | 981808380 | 6930 | 6940 | 6940 | 6930 | 476 |
| 399 | 20240723 | 122700 | 978508390 | 6940 | 6930 | 6940 | 6930 | 110 |
| 400 | 20240723 | 122600 | 977745190 | 6940 | 6940 | 6940 | 6940 | 30 |
| 401 | 20240723 | 122500 | 977536990 | 6940 | 6940 | 6940 | 6940 | 0 |
| 402 | 20240723 | 122400 | 977536990 | 6940 | 6940 | 6940 | 6940 | 100 |
| 403 | 20240723 | 122300 | 976842990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 404 | 20240723 | 122200 | 976842990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 405 | 20240723 | 122100 | 976842990 | 6950 | 6950 | 6950 | 6950 | 0 |
| 406 | 20240723 | 122000 | 976842990 | 6950 | 6950 | 6950 | 6950 | 6 |
| 407 | 20240723 | 121900 | 976801290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 408 | 20240723 | 121800 | 976801290 | 6920 | 6920 | 6920 | 6920 | 0 |
| 409 | 20240723 | 121700 | 976801290 | 6920 | 6950 | 6950 | 6920 | 303 |
| 410 | 20240723 | 121600 | 974703540 | 6930 | 6930 | 6930 | 6930 | 1 |
| 411 | 20240723 | 121500 | 974696610 | 6950 | 6950 | 6950 | 6950 | 954 |
| 412 | 20240723 | 121400 | 968066310 | 6930 | 6930 | 6950 | 6930 | 274 |
| 413 | 20240723 | 121300 | 966167470 | 6930 | 6930 | 6930 | 6930 | 334 |
| 414 | 20240723 | 121200 | 963852850 | 6930 | 6930 | 6950 | 6930 | 394 |
| 415 | 20240723 | 121100 | 961122230 | 6930 | 6930 | 6930 | 6930 | 0 |
| 416 | 20240723 | 121000 | 961122230 | 6930 | 6930 | 6930 | 6930 | 466 |
| 417 | 20240723 | 120900 | 957892850 | 6930 | 6940 | 6940 | 6930 | 245 |
| 418 | 20240723 | 120800 | 956194820 | 6940 | 6940 | 6940 | 6940 | 297 |
| 419 | 20240723 | 120700 | 954133640 | 6940 | 6950 | 6950 | 6940 | 492 |
| 420 | 20240723 | 120600 | 950715640 | 6960 | 6970 | 6970 | 6960 | 336 |
| 421 | 20240723 | 120500 | 948377070 | 6980 | 6980 | 6980 | 6980 | 5 |
| 422 | 20240723 | 120400 | 948342170 | 6990 | 6990 | 6990 | 6990 | 0 |
| 423 | 20240723 | 120300 | 948342170 | 6990 | 6980 | 6990 | 6980 | 575 |
| 424 | 20240723 | 120200 | 944322970 | 6990 | 6990 | 6990 | 6990 | 0 |
| 425 | 20240723 | 120100 | 944322970 | 6990 | 6970 | 6990 | 6970 | 234 |
| 426 | 20240723 | 120000 | 942689210 | 6970 | 6970 | 6970 | 6970 | 1 |
| 427 | 20240723 | 115900 | 942682240 | 6960 | 6960 | 6960 | 6960 | 9 |
| 428 | 20240723 | 115800 | 942619600 | 6980 | 6990 | 6990 | 6980 | 45 |
| 429 | 20240723 | 115700 | 942305060 | 6980 | 6980 | 6980 | 6980 | 300 |
| 430 | 20240723 | 115600 | 940211060 | 6980 | 6980 | 6980 | 6980 | 205 |
| 431 | 20240723 | 115500 | 938780160 | 6980 | 6980 | 6980 | 6980 | 399 |
| 432 | 20240723 | 115400 | 935995140 | 6980 | 6980 | 6980 | 6980 | 1 |
| 433 | 20240723 | 115300 | 935988160 | 6960 | 6960 | 6960 | 6960 | 5 |
| 434 | 20240723 | 115200 | 935953360 | 6980 | 6980 | 6980 | 6980 | 0 |
| 435 | 20240723 | 115100 | 935953360 | 6980 | 6980 | 6980 | 6980 | 1 |
| 436 | 20240723 | 115000 | 935946380 | 6980 | 6960 | 6980 | 6960 | 11 |
| 437 | 20240723 | 114900 | 935869700 | 6970 | 6970 | 6970 | 6970 | 0 |
| 438 | 20240723 | 114800 | 935869700 | 6970 | 6970 | 6970 | 6970 | 300 |
| 439 | 20240723 | 114700 | 933778700 | 6960 | 6960 | 6960 | 6960 | 0 |
| 440 | 20240723 | 114600 | 933778700 | 6960 | 6990 | 6990 | 6960 | 105 |
| 441 | 20240723 | 114500 | 933045260 | 6970 | 6960 | 6970 | 6960 | 180 |
| 442 | 20240723 | 114400 | 931792420 | 6960 | 6960 | 6960 | 6960 | 113 |
| 443 | 20240723 | 114300 | 931005940 | 6960 | 6960 | 6960 | 6960 | 109 |
| 444 | 20240723 | 114200 | 930247300 | 6960 | 6960 | 6960 | 6960 | 1 |
| 445 | 20240723 | 114100 | 930240340 | 6960 | 6960 | 6960 | 6960 | 111 |
| 446 | 20240723 | 114000 | 929467780 | 6970 | 6970 | 6970 | 6970 | 14 |
| 447 | 20240723 | 113900 | 929370200 | 7000 | 7000 | 7000 | 7000 | 0 |
| 448 | 20240723 | 113800 | 929370200 | 7000 | 6980 | 7000 | 6980 | 150 |
| 449 | 20240723 | 113700 | 928320880 | 6970 | 6970 | 6970 | 6970 | 30 |
| 450 | 20240723 | 113600 | 928111780 | 6970 | 6960 | 6970 | 6960 | 42 |
| 451 | 20240723 | 113500 | 927819340 | 6970 | 6980 | 6980 | 6970 | 58 |
| 452 | 20240723 | 113400 | 927414580 | 6980 | 6980 | 6980 | 6980 | 20 |
| 453 | 20240723 | 113300 | 927274980 | 6960 | 6960 | 6960 | 6960 | 22 |
| 454 | 20240723 | 113200 | 927121860 | 6960 | 6960 | 6970 | 6960 | 185 |
| 455 | 20240723 | 113100 | 925832600 | 6960 | 6960 | 6970 | 6960 | 187 |
| 456 | 20240723 | 113000 | 924531070 | 6960 | 6980 | 6980 | 6960 | 31 |
| 457 | 20240723 | 112900 | 924315290 | 6960 | 6960 | 6980 | 6960 | 71 |
| 458 | 20240723 | 112800 | 923821110 | 6970 | 6970 | 6970 | 6970 | 21 |
| 459 | 20240723 | 112700 | 923674740 | 6970 | 6950 | 6970 | 6950 | 202 |
| 460 | 20240723 | 112600 | 922269910 | 6950 | 6950 | 6950 | 6950 | 2 |
| 461 | 20240723 | 112500 | 922256010 | 6950 | 6950 | 6950 | 6950 | 27 |
| 462 | 20240723 | 112400 | 922068360 | 6930 | 6930 | 6930 | 6930 | 1 |
| 463 | 20240723 | 112300 | 922061430 | 6950 | 6950 | 6950 | 6950 | 15 |
| 464 | 20240723 | 112200 | 921957180 | 6940 | 6940 | 6940 | 6940 | 0 |
| 465 | 20240723 | 112100 | 921957180 | 6940 | 6950 | 6950 | 6940 | 180 |
| 466 | 20240723 | 112000 | 920706980 | 6940 | 6940 | 6940 | 6940 | 6 |
| 467 | 20240723 | 111900 | 920665340 | 6950 | 6950 | 6950 | 6950 | 1 |
| 468 | 20240723 | 111800 | 920658390 | 6950 | 6950 | 6950 | 6950 | 1047 |
| 469 | 20240723 | 111700 | 913381740 | 6950 | 6950 | 6960 | 6950 | 141 |
| 470 | 20240723 | 111600 | 912401390 | 6950 | 6960 | 6960 | 6950 | 6 |
| 471 | 20240723 | 111500 | 912359680 | 6960 | 6960 | 6960 | 6960 | 5 |
| 472 | 20240723 | 111400 | 912324880 | 6960 | 6970 | 6970 | 6960 | 98 |
| 473 | 20240723 | 111300 | 911642790 | 6970 | 6960 | 6970 | 6960 | 20 |
| 474 | 20240723 | 111200 | 911503580 | 6960 | 6960 | 6960 | 6960 | 3 |
| 475 | 20240723 | 111100 | 911482700 | 6970 | 6970 | 6970 | 6970 | 0 |
| 476 | 20240723 | 111000 | 911482700 | 6970 | 6970 | 6970 | 6970 | 0 |
| 477 | 20240723 | 110900 | 911482700 | 6970 | 6970 | 6970 | 6970 | 66 |
| 478 | 20240723 | 110800 | 911022680 | 6980 | 6980 | 6980 | 6980 | 1 |
| 479 | 20240723 | 110700 | 911015700 | 6980 | 6980 | 6980 | 6980 | 9 |
| 480 | 20240723 | 110600 | 910952880 | 6990 | 6950 | 6990 | 6950 | 553 |
| 481 | 20240723 | 110500 | 907090720 | 6950 | 6950 | 6950 | 6950 | 206 |
| 482 | 20240723 | 110400 | 905659020 | 6950 | 6950 | 6950 | 6950 | 4 |
| 483 | 20240723 | 110300 | 905631220 | 6950 | 6950 | 6950 | 6950 | 20 |
| 484 | 20240723 | 110200 | 905492220 | 6920 | 6920 | 6920 | 6920 | 0 |
| 485 | 20240723 | 110100 | 905492220 | 6920 | 6920 | 6920 | 6920 | 0 |
| 486 | 20240723 | 110000 | 905492220 | 6920 | 6920 | 6920 | 6920 | 0 |
| 487 | 20240723 | 105900 | 905492220 | 6920 | 6920 | 6920 | 6920 | 200 |
| 488 | 20240723 | 105800 | 904108220 | 6940 | 6940 | 6940 | 6940 | 139 |
| 489 | 20240723 | 105700 | 903143560 | 6940 | 6930 | 6940 | 6930 | 689 |
| 490 | 20240723 | 105600 | 898363490 | 6910 | 6910 | 6910 | 6910 | 0 |
| 491 | 20240723 | 105500 | 898363490 | 6910 | 6910 | 6910 | 6910 | 17 |
| 492 | 20240723 | 105400 | 898246020 | 6930 | 6930 | 6930 | 6930 | 0 |
| 493 | 20240723 | 105300 | 898246020 | 6930 | 6920 | 6930 | 6920 | 2107 |
| 494 | 20240723 | 105200 | 883665480 | 6930 | 6930 | 6930 | 6930 | 0 |
| 495 | 20240723 | 105100 | 883665480 | 6930 | 6930 | 6930 | 6930 | 310 |
| 496 | 20240723 | 105000 | 881517180 | 6940 | 6930 | 6940 | 6930 | 1262 |
| 497 | 20240723 | 104900 | 872769640 | 6940 | 6940 | 6940 | 6940 | 367 |
| 498 | 20240723 | 104800 | 870222660 | 6940 | 6960 | 6960 | 6940 | 231 |
| 499 | 20240723 | 104700 | 868615160 | 6970 | 6980 | 6980 | 6970 | 17 |
| 500 | 20240723 | 104600 | 868496550 | 6980 | 6970 | 6980 | 6970 | 806 |
| 501 | 20240723 | 104500 | 862870850 | 6960 | 6960 | 6960 | 6960 | 128 |
| 502 | 20240723 | 104400 | 861979970 | 6960 | 6960 | 6960 | 6960 | 50 |
| 503 | 20240723 | 104300 | 861631970 | 6950 | 6950 | 6950 | 6950 | 109 |
| 504 | 20240723 | 104200 | 860874420 | 6950 | 6950 | 6950 | 6950 | 12 |
| 505 | 20240723 | 104100 | 860791020 | 6980 | 6980 | 6980 | 6980 | 0 |
| 506 | 20240723 | 104000 | 860791020 | 6980 | 6970 | 6980 | 6970 | 50 |
| 507 | 20240723 | 103900 | 860442110 | 6980 | 6980 | 6980 | 6980 | 0 |
| 508 | 20240723 | 103800 | 860442110 | 6980 | 6990 | 6990 | 6980 | 1059 |
| 509 | 20240723 | 103700 | 853050200 | 6980 | 6970 | 6980 | 6970 | 110 |
| 510 | 20240723 | 103600 | 852282490 | 6980 | 6970 | 6980 | 6970 | 1089 |
| 511 | 20240723 | 103500 | 844684810 | 6970 | 6970 | 6970 | 6940 | 278 |
| 512 | 20240723 | 103400 | 842750990 | 6960 | 6970 | 6970 | 6960 | 155 |
| 513 | 20240723 | 103300 | 841670790 | 6980 | 6980 | 6980 | 6980 | 33 |
| 514 | 20240723 | 103200 | 841440450 | 6950 | 6950 | 6970 | 6950 | 343 |
| 515 | 20240723 | 103100 | 839055360 | 6910 | 6910 | 6910 | 6910 | 100 |
| 516 | 20240723 | 103000 | 838364360 | 6910 | 6910 | 6910 | 6910 | 0 |
| 517 | 20240723 | 102900 | 838364360 | 6910 | 6930 | 6930 | 6910 | 362 |
| 518 | 20240723 | 102800 | 835862400 | 6940 | 6940 | 6940 | 6940 | 41 |
| 519 | 20240723 | 102700 | 835577860 | 6950 | 6960 | 6970 | 6950 | 28 |
| 520 | 20240723 | 102600 | 835382870 | 6960 | 6930 | 6960 | 6930 | 13 |
| 521 | 20240723 | 102500 | 835292690 | 6960 | 6950 | 6960 | 6950 | 200 |
| 522 | 20240723 | 102400 | 833900770 | 6940 | 6960 | 6960 | 6940 | 447 |
| 523 | 20240723 | 102300 | 830798000 | 6960 | 6930 | 6960 | 6910 | 27 |
| 524 | 20240723 | 102200 | 830610670 | 7000 | 6900 | 7000 | 6900 | 6744 |
| 525 | 20240723 | 102100 | 783547390 | 6900 | 6900 | 6900 | 6900 | 43 |
| 526 | 20240723 | 102000 | 783250690 | 6900 | 6900 | 6900 | 6900 | 0 |
| 527 | 20240723 | 101900 | 783250690 | 6900 | 6900 | 6900 | 6900 | 30 |
| 528 | 20240723 | 101800 | 783043690 | 6900 | 6910 | 6910 | 6900 | 1710 |
| 529 | 20240723 | 101700 | 771244070 | 6920 | 6920 | 6920 | 6910 | 54 |
| 530 | 20240723 | 101600 | 770870480 | 6910 | 6910 | 6910 | 6910 | 297 |
| 531 | 20240723 | 101500 | 768818210 | 6910 | 6920 | 6920 | 6880 | 11 |
| 532 | 20240723 | 101400 | 768742240 | 6900 | 6900 | 6900 | 6900 | 0 |
| 533 | 20240723 | 101300 | 768742240 | 6900 | 6890 | 6900 | 6870 | 497 |
| 534 | 20240723 | 101200 | 765323230 | 6890 | 6890 | 6900 | 6890 | 12 |
| 535 | 20240723 | 101100 | 765240520 | 6900 | 6900 | 6900 | 6900 | 360 |
| 536 | 20240723 | 101000 | 762756520 | 6900 | 6900 | 6900 | 6900 | 116 |
| 537 | 20240723 | 100900 | 761956120 | 6900 | 6900 | 6910 | 6900 | 76 |
| 538 | 20240723 | 100800 | 761431700 | 6900 | 6910 | 6910 | 6900 | 399 |
| 539 | 20240723 | 100700 | 758678590 | 6910 | 6900 | 6910 | 6890 | 591 |
| 540 | 20240723 | 100600 | 754598200 | 6890 | 6900 | 6900 | 6890 | 122 |
| 541 | 20240723 | 100500 | 753756620 | 6910 | 6880 | 6910 | 6880 | 1648 |
| 542 | 20240723 | 100400 | 742385780 | 6860 | 6860 | 6870 | 6860 | 385 |
| 543 | 20240723 | 100300 | 739741240 | 6850 | 6850 | 6850 | 6850 | 782 |
| 544 | 20240723 | 100200 | 734384540 | 6810 | 6840 | 6840 | 6810 | 1233 |
| 545 | 20240723 | 100100 | 725966020 | 6840 | 6840 | 6850 | 6840 | 478 |
| 546 | 20240723 | 100000 | 722696490 | 6840 | 6810 | 6850 | 6810 | 1712 |
| 547 | 20240723 | 095900 | 711037340 | 6850 | 6850 | 6850 | 6800 | 1326 |
| 548 | 20240723 | 095800 | 702001880 | 6820 | 6850 | 6860 | 6820 | 1603 |
| 549 | 20240723 | 095700 | 691030300 | 6830 | 6890 | 6890 | 6830 | 3727 |
| 550 | 20240723 | 095600 | 665432380 | 6890 | 6900 | 6900 | 6890 | 6606 |
| 551 | 20240723 | 095500 | 619865980 | 6910 | 6900 | 6940 | 6900 | 764 |
| 552 | 20240723 | 095400 | 614588880 | 6910 | 6920 | 6950 | 6910 | 2792 |
| 553 | 20240723 | 095300 | 595295960 | 6950 | 6950 | 6950 | 6950 | 16 |
| 554 | 20240723 | 095200 | 595184760 | 6950 | 6940 | 6950 | 6910 | 808 |
| 555 | 20240723 | 095100 | 589600930 | 6940 | 6940 | 6940 | 6940 | 3 |
| 556 | 20240723 | 095000 | 589580110 | 6920 | 6930 | 6940 | 6920 | 375 |
| 557 | 20240723 | 094900 | 586982110 | 6950 | 6930 | 6960 | 6930 | 206 |
| 558 | 20240723 | 094800 | 585554460 | 6930 | 6970 | 6970 | 6930 | 19 |
| 559 | 20240723 | 094700 | 585422120 | 6970 | 6960 | 6970 | 6960 | 531 |
| 560 | 20240723 | 094600 | 581726140 | 6970 | 6950 | 6970 | 6930 | 1557 |
| 561 | 20240723 | 094500 | 570889980 | 6950 | 6920 | 6950 | 6920 | 313 |
| 562 | 20240723 | 094400 | 568716290 | 6920 | 6930 | 6940 | 6920 | 882 |
| 563 | 20240723 | 094300 | 562611990 | 6940 | 6930 | 6940 | 6930 | 113 |
| 564 | 20240723 | 094200 | 561828890 | 6960 | 6930 | 6960 | 6920 | 193 |
| 565 | 20240723 | 094100 | 560490780 | 6920 | 6920 | 6940 | 6920 | 1783 |
| 566 | 20240723 | 094000 | 548127300 | 6930 | 6940 | 6940 | 6920 | 402 |
| 567 | 20240723 | 093900 | 545342430 | 6950 | 6950 | 6950 | 6950 | 14 |
| 568 | 20240723 | 093800 | 545245130 | 6960 | 6930 | 6960 | 6900 | 1149 |
| 569 | 20240723 | 093700 | 537303530 | 6960 | 6930 | 6960 | 6930 | 1429 |
| 570 | 20240723 | 093600 | 527379640 | 6940 | 6910 | 6940 | 6910 | 154 |
| 571 | 20240723 | 093500 | 526312350 | 6940 | 6940 | 6940 | 6940 | 10 |
| 572 | 20240723 | 093400 | 526242950 | 6950 | 6930 | 6950 | 6920 | 1292 |
| 573 | 20240723 | 093300 | 517302110 | 6920 | 6930 | 6950 | 6910 | 1801 |
| 574 | 20240723 | 093200 | 504850250 | 6960 | 6930 | 6960 | 6930 | 1482 |
| 575 | 20240723 | 093100 | 494556210 | 6930 | 6960 | 6960 | 6930 | 469 |
| 576 | 20240723 | 093000 | 491305550 | 6960 | 6960 | 6960 | 6960 | 194 |
| 577 | 20240723 | 092900 | 489955310 | 6960 | 6970 | 6980 | 6910 | 252 |
| 578 | 20240723 | 092800 | 488200440 | 6960 | 6910 | 6960 | 6910 | 2409 |
| 579 | 20240723 | 092700 | 471505250 | 6910 | 6900 | 6910 | 6880 | 1875 |
| 580 | 20240723 | 092600 | 458588030 | 6890 | 6910 | 6930 | 6890 | 2163 |
| 581 | 20240723 | 092500 | 443675600 | 6910 | 6920 | 6920 | 6900 | 3457 |
| 582 | 20240723 | 092400 | 419808400 | 6920 | 6930 | 6930 | 6920 | 451 |
| 583 | 20240723 | 092300 | 416683970 | 6910 | 6920 | 6930 | 6900 | 890 |
| 584 | 20240723 | 092200 | 410536290 | 6920 | 6950 | 6960 | 6920 | 3019 |
| 585 | 20240723 | 092100 | 389595090 | 6960 | 6970 | 6970 | 6940 | 142 |
| 586 | 20240723 | 092000 | 388608270 | 6960 | 6980 | 6980 | 6960 | 3363 |
| 587 | 20240723 | 091900 | 365168000 | 7010 | 7010 | 7010 | 6980 | 35 |
| 588 | 20240723 | 091800 | 364922830 | 7010 | 7010 | 7010 | 6970 | 346 |
| 589 | 20240723 | 091700 | 362500870 | 6980 | 7010 | 7010 | 6980 | 1606 |
| 590 | 20240723 | 091600 | 351268850 | 7000 | 7000 | 7030 | 7000 | 1014 |
| 591 | 20240723 | 091500 | 344166810 | 7000 | 7010 | 7010 | 7000 | 75 |
| 592 | 20240723 | 091400 | 343641440 | 7010 | 6980 | 7010 | 6980 | 27 |
| 593 | 20240723 | 091300 | 343452200 | 7020 | 7000 | 7020 | 6970 | 604 |
| 594 | 20240723 | 091200 | 339224170 | 7020 | 7000 | 7020 | 7000 | 429 |
| 595 | 20240723 | 091100 | 336219100 | 7000 | 6980 | 7000 | 6980 | 1063 |
| 596 | 20240723 | 091000 | 328793200 | 6980 | 6920 | 6990 | 6920 | 261 |
| 597 | 20240723 | 090900 | 326980370 | 6920 | 6990 | 6990 | 6890 | 8830 |
| 598 | 20240723 | 090800 | 265893970 | 6940 | 7000 | 7000 | 6940 | 1582 |
| 599 | 20240723 | 090700 | 254884300 | 7000 | 6970 | 7000 | 6970 | 2168 |
| 600 | 20240723 | 090600 | 239750650 | 7000 | 6990 | 7010 | 6990 | 1571 |
| 601 | 20240723 | 090500 | 228760640 | 6990 | 6970 | 6990 | 6950 | 1091 |
| 602 | 20240723 | 090400 | 221170290 | 6990 | 7020 | 7020 | 6980 | 134 |
| 603 | 20240723 | 090300 | 220234140 | 7020 | 6980 | 7020 | 6940 | 2309 |
| 604 | 20240723 | 090200 | 204110830 | 6960 | 6960 | 6980 | 6900 | 1584 |
| 605 | 20240723 | 090100 | 193117420 | 6930 | 7010 | 7040 | 6930 | 4256 |
| 606 | 20240723 | 090000 | 163392410 | 6980 | 6890 | 7020 | 6890 | 23557 |