30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 191000 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 6636 |
| 3 | 20240722 | 190900 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 4 | 20240722 | 190800 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 5 | 20240722 | 190700 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 6 | 20240722 | 190600 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 7 | 20240722 | 190500 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 8 | 20240722 | 190400 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 9 | 20240722 | 190300 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 10 | 20240722 | 190200 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 11 | 20240722 | 190100 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 12 | 20240722 | 190000 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 13 | 20240722 | 185900 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 14 | 20240722 | 185800 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 15 | 20240722 | 185700 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 16 | 20240722 | 185600 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 17 | 20240722 | 185500 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 18 | 20240722 | 185400 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 19 | 20240722 | 185300 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 20 | 20240722 | 185200 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 21 | 20240722 | 185100 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 22 | 20240722 | 185000 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 23 | 20240722 | 184900 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 24 | 20240722 | 184800 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 25 | 20240722 | 184700 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 26 | 20240722 | 184600 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 27 | 20240722 | 184500 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 28 | 20240722 | 184400 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 29 | 20240722 | 184300 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 30 | 20240722 | 184200 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 31 | 20240722 | 184100 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 32 | 20240722 | 184000 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 6636 |
| 33 | 20240722 | 183900 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 34 | 20240722 | 183800 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 35 | 20240722 | 183700 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 36 | 20240722 | 183600 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 37 | 20240722 | 183500 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 38 | 20240722 | 183400 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 39 | 20240722 | 183300 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 40 | 20240722 | 183200 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 41 | 20240722 | 183100 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 42 | 20240722 | 183000 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 43 | 20240722 | 182900 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 44 | 20240722 | 182800 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 45 | 20240722 | 182700 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 46 | 20240722 | 182600 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 47 | 20240722 | 182500 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 48 | 20240722 | 182400 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 49 | 20240722 | 182300 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 50 | 20240722 | 182200 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 51 | 20240722 | 182100 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 52 | 20240722 | 182000 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 53 | 20240722 | 181900 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 54 | 20240722 | 181800 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 55 | 20240722 | 181700 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 56 | 20240722 | 181600 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 57 | 20240722 | 181500 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 58 | 20240722 | 181400 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 59 | 20240722 | 181300 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 60 | 20240722 | 181200 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 61 | 20240722 | 181100 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 62 | 20240722 | 181000 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 6636 |
| 63 | 20240722 | 180900 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 64 | 20240722 | 180800 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 65 | 20240722 | 180700 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 66 | 20240722 | 180600 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 67 | 20240722 | 180500 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 68 | 20240722 | 180400 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 69 | 20240722 | 180300 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 70 | 20240722 | 180200 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 71 | 20240722 | 180100 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 72 | 20240722 | 180000 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 73 | 20240722 | 175900 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 74 | 20240722 | 175800 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 75 | 20240722 | 175700 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 76 | 20240722 | 175600 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 77 | 20240722 | 175500 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 78 | 20240722 | 175400 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 79 | 20240722 | 175300 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 80 | 20240722 | 175200 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 81 | 20240722 | 175100 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 82 | 20240722 | 175000 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 83 | 20240722 | 174900 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 84 | 20240722 | 174800 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 85 | 20240722 | 174700 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 86 | 20240722 | 174600 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 87 | 20240722 | 174500 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 88 | 20240722 | 174400 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 89 | 20240722 | 174300 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 90 | 20240722 | 174200 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 91 | 20240722 | 174100 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 92 | 20240722 | 174000 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 6636 |
| 93 | 20240722 | 173900 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 94 | 20240722 | 173800 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 95 | 20240722 | 173700 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 96 | 20240722 | 173600 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 97 | 20240722 | 173500 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 98 | 20240722 | 173400 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 99 | 20240722 | 173300 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 100 | 20240722 | 173200 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 101 | 20240722 | 173100 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 102 | 20240722 | 173000 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 103 | 20240722 | 172900 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 104 | 20240722 | 172800 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 105 | 20240722 | 172700 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 106 | 20240722 | 172600 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 107 | 20240722 | 172500 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 108 | 20240722 | 172400 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 109 | 20240722 | 172300 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 110 | 20240722 | 172200 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 111 | 20240722 | 172100 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 112 | 20240722 | 172000 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 113 | 20240722 | 171900 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 114 | 20240722 | 171800 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 115 | 20240722 | 171700 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 116 | 20240722 | 171600 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 117 | 20240722 | 171500 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 118 | 20240722 | 171400 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 119 | 20240722 | 171300 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 120 | 20240722 | 171200 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 121 | 20240722 | 171100 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 122 | 20240722 | 171000 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 6636 |
| 123 | 20240722 | 170900 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 124 | 20240722 | 170800 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 125 | 20240722 | 170700 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 126 | 20240722 | 170600 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 127 | 20240722 | 170500 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 128 | 20240722 | 170400 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 129 | 20240722 | 170300 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 130 | 20240722 | 170200 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 131 | 20240722 | 170100 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 132 | 20240722 | 170000 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 133 | 20240722 | 165900 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 134 | 20240722 | 165800 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 135 | 20240722 | 165700 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 136 | 20240722 | 165600 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 137 | 20240722 | 165500 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 138 | 20240722 | 165400 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 139 | 20240722 | 165300 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 140 | 20240722 | 165200 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 141 | 20240722 | 165100 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 142 | 20240722 | 165000 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 143 | 20240722 | 164900 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 144 | 20240722 | 164800 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 145 | 20240722 | 164700 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 146 | 20240722 | 164600 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 147 | 20240722 | 164500 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 148 | 20240722 | 164400 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 149 | 20240722 | 164300 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 150 | 20240722 | 164200 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 151 | 20240722 | 164100 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 152 | 20240722 | 164000 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 6636 |
| 153 | 20240722 | 163900 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 154 | 20240722 | 163800 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 155 | 20240722 | 163700 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 156 | 20240722 | 163600 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 157 | 20240722 | 163500 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 158 | 20240722 | 163400 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 159 | 20240722 | 163300 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 160 | 20240722 | 163200 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 161 | 20240722 | 163100 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 162 | 20240722 | 163000 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 163 | 20240722 | 162900 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 164 | 20240722 | 162800 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 165 | 20240722 | 162700 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 166 | 20240722 | 162600 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 167 | 20240722 | 162500 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 168 | 20240722 | 162400 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 169 | 20240722 | 162300 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 170 | 20240722 | 162200 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 171 | 20240722 | 162100 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 172 | 20240722 | 162000 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 173 | 20240722 | 161900 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 174 | 20240722 | 161800 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 175 | 20240722 | 161700 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 176 | 20240722 | 161600 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 177 | 20240722 | 161500 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 178 | 20240722 | 161400 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 179 | 20240722 | 161300 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 180 | 20240722 | 161200 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 181 | 20240722 | 161100 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 182 | 20240722 | 161000 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 6636 |
| 183 | 20240722 | 160900 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 184 | 20240722 | 160800 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 185 | 20240722 | 160700 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 186 | 20240722 | 160600 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 187 | 20240722 | 160500 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 188 | 20240722 | 160400 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 189 | 20240722 | 160300 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 190 | 20240722 | 160200 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 191 | 20240722 | 160100 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 192 | 20240722 | 160000 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 193 | 20240722 | 155900 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 194 | 20240722 | 155800 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 195 | 20240722 | 155700 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 196 | 20240722 | 155600 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 197 | 20240722 | 155500 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 198 | 20240722 | 155400 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 199 | 20240722 | 155300 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 200 | 20240722 | 155200 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 201 | 20240722 | 155100 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 202 | 20240722 | 155000 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 203 | 20240722 | 154900 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 204 | 20240722 | 154800 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 205 | 20240722 | 154700 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 206 | 20240722 | 154600 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 207 | 20240722 | 154500 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 208 | 20240722 | 154400 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 209 | 20240722 | 154300 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 210 | 20240722 | 154200 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 211 | 20240722 | 154100 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 212 | 20240722 | 154000 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 6636 |
| 213 | 20240722 | 153900 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 214 | 20240722 | 153800 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 215 | 20240722 | 153700 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 216 | 20240722 | 153600 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 217 | 20240722 | 153500 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 218 | 20240722 | 153400 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 219 | 20240722 | 153300 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 220 | 20240722 | 153200 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 221 | 20240722 | 153100 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 0 |
| 222 | 20240722 | 153000 | 2500204475 | 2805 | 2805 | 2805 | 2805 | 6636 |
| 223 | 20240722 | 152900 | 2481590495 | 2815 | 2815 | 2815 | 2815 | 0 |
| 224 | 20240722 | 152800 | 2481590495 | 2815 | 2815 | 2815 | 2815 | 0 |
| 225 | 20240722 | 152700 | 2481590495 | 2815 | 2815 | 2815 | 2815 | 0 |
| 226 | 20240722 | 152600 | 2481590495 | 2815 | 2815 | 2815 | 2815 | 0 |
| 227 | 20240722 | 152500 | 2481590495 | 2815 | 2815 | 2815 | 2815 | 0 |
| 228 | 20240722 | 152400 | 2481590495 | 2815 | 2815 | 2815 | 2815 | 0 |
| 229 | 20240722 | 152300 | 2481590495 | 2815 | 2815 | 2815 | 2815 | 0 |
| 230 | 20240722 | 152200 | 2481590495 | 2815 | 2815 | 2815 | 2815 | 0 |
| 231 | 20240722 | 152100 | 2481590495 | 2815 | 2815 | 2815 | 2815 | 0 |
| 232 | 20240722 | 152000 | 2481590495 | 2815 | 2815 | 2815 | 2815 | 0 |
| 233 | 20240722 | 151900 | 2481590495 | 2815 | 2805 | 2815 | 2800 | 1091 |
| 234 | 20240722 | 151800 | 2478524810 | 2810 | 2810 | 2810 | 2800 | 3361 |
| 235 | 20240722 | 151700 | 2469096560 | 2810 | 2815 | 2815 | 2800 | 4977 |
| 236 | 20240722 | 151600 | 2455131360 | 2815 | 2820 | 2820 | 2805 | 1258 |
| 237 | 20240722 | 151500 | 2451593155 | 2820 | 2820 | 2820 | 2805 | 1676 |
| 238 | 20240722 | 151400 | 2446889105 | 2820 | 2820 | 2820 | 2815 | 67 |
| 239 | 20240722 | 151300 | 2446700360 | 2820 | 2820 | 2820 | 2820 | 53 |
| 240 | 20240722 | 151200 | 2446550900 | 2820 | 2810 | 2820 | 2805 | 3562 |
| 241 | 20240722 | 151100 | 2436557545 | 2820 | 2820 | 2820 | 2815 | 37 |
| 242 | 20240722 | 151000 | 2436453210 | 2825 | 2820 | 2825 | 2820 | 2001 |
| 243 | 20240722 | 150900 | 2430810385 | 2820 | 2820 | 2820 | 2820 | 1313 |
| 244 | 20240722 | 150800 | 2427107725 | 2820 | 2820 | 2820 | 2810 | 486 |
| 245 | 20240722 | 150700 | 2425741555 | 2825 | 2810 | 2830 | 2805 | 687 |
| 246 | 20240722 | 150600 | 2423811925 | 2830 | 2820 | 2835 | 2820 | 5646 |
| 247 | 20240722 | 150500 | 2407870005 | 2820 | 2805 | 2820 | 2805 | 3000 |
| 248 | 20240722 | 150400 | 2399448690 | 2805 | 2805 | 2805 | 2805 | 80 |
| 249 | 20240722 | 150300 | 2399224290 | 2805 | 2795 | 2805 | 2795 | 987 |
| 250 | 20240722 | 150200 | 2396462685 | 2805 | 2805 | 2805 | 2795 | 229 |
| 251 | 20240722 | 150100 | 2395820540 | 2805 | 2785 | 2805 | 2785 | 110 |
| 252 | 20240722 | 150000 | 2395514170 | 2805 | 2790 | 2805 | 2785 | 3202 |
| 253 | 20240722 | 145900 | 2386581190 | 2805 | 2795 | 2805 | 2795 | 4021 |
| 254 | 20240722 | 145800 | 2375320460 | 2805 | 2815 | 2815 | 2795 | 567 |
| 255 | 20240722 | 145700 | 2373734330 | 2815 | 2815 | 2835 | 2790 | 10790 |
| 256 | 20240722 | 145600 | 2343502435 | 2840 | 2810 | 2840 | 2810 | 7798 |
| 257 | 20240722 | 145500 | 2321495850 | 2810 | 2815 | 2815 | 2800 | 13574 |
| 258 | 20240722 | 145400 | 2283457690 | 2840 | 2830 | 2840 | 2815 | 2381 |
| 259 | 20240722 | 145300 | 2276712285 | 2830 | 2835 | 2835 | 2805 | 1051 |
| 260 | 20240722 | 145200 | 2273752965 | 2835 | 2820 | 2835 | 2820 | 5003 |
| 261 | 20240722 | 145100 | 2259622955 | 2820 | 2810 | 2820 | 2810 | 1724 |
| 262 | 20240722 | 145000 | 2254772010 | 2810 | 2805 | 2810 | 2800 | 3532 |
| 263 | 20240722 | 144900 | 2244867390 | 2810 | 2805 | 2810 | 2800 | 2859 |
| 264 | 20240722 | 144800 | 2236847795 | 2800 | 2810 | 2810 | 2795 | 3088 |
| 265 | 20240722 | 144700 | 2228202785 | 2810 | 2805 | 2810 | 2805 | 523 |
| 266 | 20240722 | 144600 | 2226734705 | 2810 | 2810 | 2810 | 2810 | 241 |
| 267 | 20240722 | 144500 | 2226057495 | 2810 | 2800 | 2810 | 2800 | 3183 |
| 268 | 20240722 | 144400 | 2217137565 | 2805 | 2800 | 2805 | 2795 | 11885 |
| 269 | 20240722 | 144300 | 2183868575 | 2800 | 2795 | 2800 | 2795 | 2702 |
| 270 | 20240722 | 144200 | 2176316480 | 2795 | 2790 | 2795 | 2790 | 3466 |
| 271 | 20240722 | 144100 | 2166646295 | 2790 | 2790 | 2790 | 2790 | 2 |
| 272 | 20240722 | 144000 | 2166640715 | 2790 | 2780 | 2790 | 2780 | 3 |
| 273 | 20240722 | 143900 | 2166632365 | 2790 | 2785 | 2790 | 2780 | 4520 |
| 274 | 20240722 | 143800 | 2154051330 | 2790 | 2785 | 2790 | 2785 | 727 |
| 275 | 20240722 | 143700 | 2152026525 | 2790 | 2785 | 2795 | 2780 | 3362 |
| 276 | 20240722 | 143600 | 2142657880 | 2785 | 2780 | 2785 | 2780 | 2220 |
| 277 | 20240722 | 143500 | 2136480820 | 2780 | 2775 | 2780 | 2775 | 1002 |
| 278 | 20240722 | 143400 | 2133700260 | 2775 | 2770 | 2775 | 2770 | 1758 |
| 279 | 20240722 | 143300 | 2128824920 | 2770 | 2755 | 2770 | 2755 | 6125 |
| 280 | 20240722 | 143200 | 2111923880 | 2760 | 2780 | 2780 | 2760 | 7868 |
| 281 | 20240722 | 143100 | 2090200855 | 2780 | 2780 | 2780 | 2765 | 105 |
| 282 | 20240722 | 143000 | 2089909855 | 2780 | 2780 | 2780 | 2765 | 3017 |
| 283 | 20240722 | 142900 | 2081567475 | 2780 | 2770 | 2780 | 2770 | 416 |
| 284 | 20240722 | 142800 | 2080415145 | 2760 | 2770 | 2770 | 2760 | 203 |
| 285 | 20240722 | 142700 | 2079854835 | 2770 | 2780 | 2780 | 2770 | 3759 |
| 286 | 20240722 | 142600 | 2069420290 | 2780 | 2770 | 2780 | 2755 | 12195 |
| 287 | 20240722 | 142500 | 2035614915 | 2775 | 2765 | 2775 | 2755 | 3016 |
| 288 | 20240722 | 142400 | 2027285645 | 2775 | 2765 | 2775 | 2750 | 11476 |
| 289 | 20240722 | 142300 | 1995581365 | 2770 | 2760 | 2775 | 2760 | 2588 |
| 290 | 20240722 | 142200 | 1988414450 | 2770 | 2775 | 2785 | 2750 | 10032 |
| 291 | 20240722 | 142100 | 1960684265 | 2785 | 2780 | 2785 | 2780 | 1000 |
| 292 | 20240722 | 142000 | 1957904000 | 2785 | 2785 | 2790 | 2775 | 3057 |
| 293 | 20240722 | 141900 | 1949401530 | 2795 | 2780 | 2795 | 2775 | 2173 |
| 294 | 20240722 | 141800 | 1943346575 | 2800 | 2815 | 2825 | 2775 | 33808 |
| 295 | 20240722 | 141700 | 1848814110 | 2825 | 2825 | 2825 | 2810 | 5270 |
| 296 | 20240722 | 141600 | 1833996605 | 2815 | 2830 | 2830 | 2815 | 2861 |
| 297 | 20240722 | 141500 | 1825942815 | 2830 | 2820 | 2830 | 2820 | 1938 |
| 298 | 20240722 | 141400 | 1820459305 | 2830 | 2820 | 2830 | 2820 | 1077 |
| 299 | 20240722 | 141300 | 1817422155 | 2830 | 2830 | 2830 | 2825 | 9 |
| 300 | 20240722 | 141200 | 1817396690 | 2830 | 2815 | 2830 | 2815 | 796 |
| 301 | 20240722 | 141100 | 1815155920 | 2830 | 2815 | 2830 | 2815 | 4938 |
| 302 | 20240722 | 141000 | 1801254395 | 2830 | 2825 | 2830 | 2825 | 11 |
| 303 | 20240722 | 140900 | 1801223315 | 2830 | 2830 | 2830 | 2815 | 1936 |
| 304 | 20240722 | 140800 | 1795757910 | 2830 | 2815 | 2830 | 2815 | 497 |
| 305 | 20240722 | 140700 | 1794358765 | 2815 | 2815 | 2815 | 2815 | 1961 |
| 306 | 20240722 | 140600 | 1788838550 | 2830 | 2820 | 2830 | 2820 | 1251 |
| 307 | 20240722 | 140500 | 1785310715 | 2825 | 2820 | 2825 | 2820 | 1021 |
| 308 | 20240722 | 140400 | 1782431490 | 2830 | 2830 | 2830 | 2820 | 1120 |
| 309 | 20240722 | 140300 | 1779271290 | 2840 | 2840 | 2840 | 2840 | 158 |
| 310 | 20240722 | 140200 | 1778822570 | 2845 | 2850 | 2850 | 2815 | 60027 |
| 311 | 20240722 | 140100 | 1609431815 | 2860 | 2860 | 2860 | 2860 | 0 |
| 312 | 20240722 | 140000 | 1609431815 | 2860 | 2860 | 2860 | 2860 | 2 |
| 313 | 20240722 | 135900 | 1609426095 | 2865 | 2865 | 2865 | 2865 | 0 |
| 314 | 20240722 | 135800 | 1609426095 | 2865 | 2865 | 2865 | 2865 | 20 |
| 315 | 20240722 | 135700 | 1609368795 | 2865 | 2865 | 2865 | 2850 | 1475 |
| 316 | 20240722 | 135600 | 1605164070 | 2865 | 2865 | 2865 | 2865 | 0 |
| 317 | 20240722 | 135500 | 1605164070 | 2865 | 2855 | 2865 | 2855 | 249 |
| 318 | 20240722 | 135400 | 1604453145 | 2865 | 2865 | 2865 | 2865 | 176 |
| 319 | 20240722 | 135300 | 1603948905 | 2865 | 2865 | 2865 | 2865 | 0 |
| 320 | 20240722 | 135200 | 1603948905 | 2865 | 2860 | 2865 | 2860 | 3433 |
| 321 | 20240722 | 135100 | 1594126640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 322 | 20240722 | 135000 | 1594126640 | 2860 | 2860 | 2860 | 2860 | 0 |
| 323 | 20240722 | 134900 | 1594126640 | 2860 | 2860 | 2860 | 2860 | 40 |
| 324 | 20240722 | 134800 | 1594012240 | 2860 | 2850 | 2860 | 2850 | 2553 |
| 325 | 20240722 | 134700 | 1586716170 | 2855 | 2855 | 2855 | 2855 | 2 |
| 326 | 20240722 | 134600 | 1586710460 | 2855 | 2855 | 2860 | 2830 | 6699 |
| 327 | 20240722 | 134500 | 1567698210 | 2860 | 2860 | 2870 | 2850 | 582 |
| 328 | 20240722 | 134400 | 1566038675 | 2870 | 2870 | 2870 | 2870 | 0 |
| 329 | 20240722 | 134300 | 1566038675 | 2870 | 2860 | 2870 | 2850 | 244 |
| 330 | 20240722 | 134200 | 1565342795 | 2870 | 2860 | 2870 | 2860 | 3 |
| 331 | 20240722 | 134100 | 1565334205 | 2870 | 2860 | 2870 | 2860 | 22 |
| 332 | 20240722 | 134000 | 1565271235 | 2870 | 2870 | 2870 | 2850 | 7 |
| 333 | 20240722 | 133900 | 1565251180 | 2870 | 2870 | 2870 | 2840 | 5825 |
| 334 | 20240722 | 133800 | 1548683405 | 2870 | 2870 | 2870 | 2870 | 41 |
| 335 | 20240722 | 133700 | 1548565735 | 2870 | 2860 | 2870 | 2860 | 198 |
| 336 | 20240722 | 133600 | 1547999445 | 2875 | 2875 | 2875 | 2860 | 1817 |
| 337 | 20240722 | 133500 | 1542802600 | 2875 | 2875 | 2875 | 2875 | 1 |
| 338 | 20240722 | 133400 | 1542799725 | 2875 | 2870 | 2875 | 2870 | 2360 |
| 339 | 20240722 | 133300 | 1536016500 | 2870 | 2860 | 2870 | 2860 | 4353 |
| 340 | 20240722 | 133200 | 1523536255 | 2860 | 2860 | 2860 | 2860 | 0 |
| 341 | 20240722 | 133100 | 1523536255 | 2860 | 2850 | 2860 | 2840 | 5001 |
| 342 | 20240722 | 133000 | 1509333145 | 2870 | 2870 | 2870 | 2870 | 0 |
| 343 | 20240722 | 132900 | 1509333145 | 2870 | 2855 | 2870 | 2840 | 7706 |
| 344 | 20240722 | 132800 | 1487385240 | 2865 | 2865 | 2865 | 2865 | 0 |
| 345 | 20240722 | 132700 | 1487385240 | 2865 | 2865 | 2865 | 2865 | 0 |
| 346 | 20240722 | 132600 | 1487385240 | 2865 | 2865 | 2865 | 2865 | 100 |
| 347 | 20240722 | 132500 | 1487098740 | 2865 | 2865 | 2865 | 2865 | 2 |
| 348 | 20240722 | 132400 | 1487093010 | 2865 | 2865 | 2865 | 2865 | 1100 |
| 349 | 20240722 | 132300 | 1483941510 | 2865 | 2865 | 2865 | 2865 | 376 |
| 350 | 20240722 | 132200 | 1482864270 | 2865 | 2865 | 2865 | 2865 | 0 |
| 351 | 20240722 | 132100 | 1482864270 | 2865 | 2865 | 2865 | 2865 | 0 |
| 352 | 20240722 | 132000 | 1482864270 | 2865 | 2865 | 2865 | 2865 | 5 |
| 353 | 20240722 | 131900 | 1482849945 | 2865 | 2855 | 2865 | 2855 | 104 |
| 354 | 20240722 | 131800 | 1482553015 | 2865 | 2860 | 2865 | 2860 | 601 |
| 355 | 20240722 | 131700 | 1480832650 | 2865 | 2865 | 2865 | 2865 | 1 |
| 356 | 20240722 | 131600 | 1480829785 | 2865 | 2865 | 2865 | 2865 | 1150 |
| 357 | 20240722 | 131500 | 1477535035 | 2865 | 2860 | 2865 | 2860 | 1401 |
| 358 | 20240722 | 131400 | 1473523210 | 2860 | 2860 | 2860 | 2860 | 0 |
| 359 | 20240722 | 131300 | 1473523210 | 2860 | 2860 | 2860 | 2850 | 364 |
| 360 | 20240722 | 131200 | 1472485320 | 2860 | 2860 | 2860 | 2860 | 300 |
| 361 | 20240722 | 131100 | 1471627320 | 2860 | 2855 | 2860 | 2855 | 601 |
| 362 | 20240722 | 131000 | 1469911460 | 2855 | 2850 | 2855 | 2845 | 2002 |
| 363 | 20240722 | 130900 | 1464205745 | 2855 | 2855 | 2855 | 2855 | 263 |
| 364 | 20240722 | 130800 | 1463454880 | 2855 | 2855 | 2855 | 2855 | 0 |
| 365 | 20240722 | 130700 | 1463454880 | 2855 | 2850 | 2855 | 2850 | 3326 |
| 366 | 20240722 | 130600 | 1453967650 | 2850 | 2850 | 2850 | 2850 | 363 |
| 367 | 20240722 | 130500 | 1452933100 | 2850 | 2845 | 2850 | 2845 | 17 |
| 368 | 20240722 | 130400 | 1452884730 | 2845 | 2845 | 2845 | 2845 | 100 |
| 369 | 20240722 | 130300 | 1452600230 | 2845 | 2845 | 2845 | 2845 | 37 |
| 370 | 20240722 | 130200 | 1452494965 | 2845 | 2845 | 2845 | 2845 | 1630 |
| 371 | 20240722 | 130100 | 1447857615 | 2845 | 2845 | 2845 | 2845 | 33 |
| 372 | 20240722 | 130000 | 1447763730 | 2845 | 2845 | 2845 | 2845 | 0 |
| 373 | 20240722 | 125900 | 1447763730 | 2845 | 2840 | 2845 | 2835 | 1187 |
| 374 | 20240722 | 125800 | 1444394390 | 2845 | 2840 | 2850 | 2840 | 302 |
| 375 | 20240722 | 125700 | 1443536695 | 2850 | 2845 | 2850 | 2845 | 242 |
| 376 | 20240722 | 125600 | 1442848200 | 2850 | 2845 | 2850 | 2845 | 1603 |
| 377 | 20240722 | 125500 | 1438287650 | 2850 | 2850 | 2850 | 2850 | 40 |
| 378 | 20240722 | 125400 | 1438173650 | 2850 | 2845 | 2850 | 2845 | 501 |
| 379 | 20240722 | 125300 | 1436748300 | 2850 | 2840 | 2850 | 2840 | 53 |
| 380 | 20240722 | 125200 | 1436597390 | 2850 | 2830 | 2850 | 2830 | 4 |
| 381 | 20240722 | 125100 | 1436586010 | 2850 | 2850 | 2850 | 2820 | 59597 |
| 382 | 20240722 | 125000 | 1268088125 | 2855 | 2855 | 2855 | 2855 | 0 |
| 383 | 20240722 | 124900 | 1268088125 | 2855 | 2845 | 2855 | 2845 | 502 |
| 384 | 20240722 | 124800 | 1266659920 | 2850 | 2845 | 2850 | 2845 | 1001 |
| 385 | 20240722 | 124700 | 1263812070 | 2850 | 2850 | 2850 | 2840 | 561 |
| 386 | 20240722 | 124600 | 1262217120 | 2850 | 2855 | 2855 | 2850 | 3 |
| 387 | 20240722 | 124500 | 1262208565 | 2855 | 2860 | 2865 | 2840 | 5528 |
| 388 | 20240722 | 124400 | 1246481330 | 2865 | 2850 | 2865 | 2850 | 1009 |
| 389 | 20240722 | 124300 | 1243605550 | 2865 | 2855 | 2865 | 2850 | 2258 |
| 390 | 20240722 | 124200 | 1237168950 | 2865 | 2865 | 2870 | 2855 | 1434 |
| 391 | 20240722 | 124100 | 1233068440 | 2870 | 2870 | 2870 | 2870 | 0 |
| 392 | 20240722 | 124000 | 1233068440 | 2870 | 2865 | 2870 | 2865 | 1745 |
| 393 | 20240722 | 123900 | 1228069000 | 2865 | 2865 | 2865 | 2865 | 1 |
| 394 | 20240722 | 123800 | 1228066135 | 2865 | 2860 | 2865 | 2855 | 101 |
| 395 | 20240722 | 123700 | 1227777715 | 2865 | 2865 | 2865 | 2865 | 0 |
| 396 | 20240722 | 123600 | 1227777715 | 2865 | 2865 | 2865 | 2865 | 0 |
| 397 | 20240722 | 123500 | 1227777715 | 2865 | 2865 | 2865 | 2865 | 4 |
| 398 | 20240722 | 123400 | 1227766255 | 2865 | 2865 | 2865 | 2865 | 3 |
| 399 | 20240722 | 123300 | 1227757660 | 2865 | 2850 | 2865 | 2850 | 667 |
| 400 | 20240722 | 123200 | 1225853370 | 2855 | 2860 | 2865 | 2855 | 729 |
| 401 | 20240722 | 123100 | 1223771325 | 2860 | 2860 | 2860 | 2860 | 0 |
| 402 | 20240722 | 123000 | 1223771325 | 2860 | 2860 | 2860 | 2860 | 1400 |
| 403 | 20240722 | 122900 | 1219767325 | 2860 | 2860 | 2860 | 2850 | 111 |
| 404 | 20240722 | 122800 | 1219450895 | 2860 | 2855 | 2860 | 2845 | 363 |
| 405 | 20240722 | 122700 | 1218416835 | 2855 | 2855 | 2860 | 2850 | 55 |
| 406 | 20240722 | 122600 | 1218259810 | 2865 | 2865 | 2865 | 2845 | 5249 |
| 407 | 20240722 | 122500 | 1203318870 | 2865 | 2865 | 2865 | 2865 | 0 |
| 408 | 20240722 | 122400 | 1203318870 | 2865 | 2865 | 2865 | 2865 | 0 |
| 409 | 20240722 | 122300 | 1203318870 | 2865 | 2860 | 2865 | 2850 | 5795 |
| 410 | 20240722 | 122200 | 1186802855 | 2865 | 2865 | 2865 | 2865 | 0 |
| 411 | 20240722 | 122100 | 1186802855 | 2865 | 2860 | 2865 | 2850 | 629 |
| 412 | 20240722 | 122000 | 1185008270 | 2865 | 2860 | 2865 | 2855 | 554 |
| 413 | 20240722 | 121900 | 1183424030 | 2865 | 2865 | 2865 | 2865 | 2 |
| 414 | 20240722 | 121800 | 1183418300 | 2870 | 2870 | 2870 | 2870 | 113 |
| 415 | 20240722 | 121700 | 1183093990 | 2870 | 2870 | 2870 | 2870 | 0 |
| 416 | 20240722 | 121600 | 1183093990 | 2870 | 2870 | 2870 | 2860 | 1406 |
| 417 | 20240722 | 121500 | 1179068270 | 2870 | 2860 | 2870 | 2850 | 9947 |
| 418 | 20240722 | 121400 | 1150702775 | 2870 | 2870 | 2870 | 2870 | 0 |
| 419 | 20240722 | 121300 | 1150702775 | 2870 | 2870 | 2870 | 2870 | 0 |
| 420 | 20240722 | 121200 | 1150702775 | 2870 | 2875 | 2875 | 2865 | 1004 |
| 421 | 20240722 | 121100 | 1147826300 | 2875 | 2875 | 2875 | 2875 | 0 |
| 422 | 20240722 | 121000 | 1147826300 | 2875 | 2870 | 2875 | 2870 | 21 |
| 423 | 20240722 | 120900 | 1147766025 | 2875 | 2875 | 2875 | 2875 | 0 |
| 424 | 20240722 | 120800 | 1147766025 | 2875 | 2870 | 2875 | 2870 | 28 |
| 425 | 20240722 | 120700 | 1147685615 | 2875 | 2875 | 2875 | 2875 | 0 |
| 426 | 20240722 | 120600 | 1147685615 | 2875 | 2875 | 2875 | 2875 | 80 |
| 427 | 20240722 | 120500 | 1147455615 | 2875 | 2865 | 2875 | 2865 | 104 |
| 428 | 20240722 | 120400 | 1147157645 | 2875 | 2870 | 2875 | 2870 | 427 |
| 429 | 20240722 | 120300 | 1145932145 | 2875 | 2875 | 2875 | 2875 | 72 |
| 430 | 20240722 | 120200 | 1145725145 | 2875 | 2875 | 2875 | 2875 | 20 |
| 431 | 20240722 | 120100 | 1145667645 | 2875 | 2875 | 2875 | 2875 | 0 |
| 432 | 20240722 | 120000 | 1145667645 | 2875 | 2875 | 2875 | 2875 | 0 |
| 433 | 20240722 | 115900 | 1145667645 | 2875 | 2875 | 2875 | 2875 | 0 |
| 434 | 20240722 | 115800 | 1145667645 | 2875 | 2875 | 2875 | 2875 | 4 |
| 435 | 20240722 | 115700 | 1145656145 | 2875 | 2870 | 2875 | 2870 | 228 |
| 436 | 20240722 | 115600 | 1145001780 | 2870 | 2870 | 2870 | 2860 | 118 |
| 437 | 20240722 | 115500 | 1144664120 | 2870 | 2870 | 2870 | 2870 | 1750 |
| 438 | 20240722 | 115400 | 1139641620 | 2870 | 2870 | 2870 | 2870 | 1 |
| 439 | 20240722 | 115300 | 1139638750 | 2870 | 2870 | 2870 | 2870 | 2 |
| 440 | 20240722 | 115200 | 1139633010 | 2870 | 2870 | 2870 | 2870 | 2 |
| 441 | 20240722 | 115100 | 1139627270 | 2870 | 2855 | 2870 | 2855 | 3 |
| 442 | 20240722 | 115000 | 1139618690 | 2870 | 2870 | 2870 | 2855 | 90 |
| 443 | 20240722 | 114900 | 1139361680 | 2880 | 2880 | 2880 | 2880 | 0 |
| 444 | 20240722 | 114800 | 1139361680 | 2880 | 2880 | 2885 | 2850 | 52196 |
| 445 | 20240722 | 114700 | 990469375 | 2885 | 2885 | 2885 | 2885 | 0 |
| 446 | 20240722 | 114600 | 990469375 | 2885 | 2875 | 2885 | 2875 | 1101 |
| 447 | 20240722 | 114500 | 987302990 | 2890 | 2890 | 2890 | 2890 | 0 |
| 448 | 20240722 | 114400 | 987302990 | 2890 | 2890 | 2890 | 2890 | 0 |
| 449 | 20240722 | 114300 | 987302990 | 2890 | 2890 | 2890 | 2890 | 0 |
| 450 | 20240722 | 114200 | 987302990 | 2890 | 2890 | 2890 | 2890 | 100 |
| 451 | 20240722 | 114100 | 987013990 | 2890 | 2875 | 2890 | 2875 | 206 |
| 452 | 20240722 | 114000 | 986420225 | 2890 | 2890 | 2890 | 2890 | 0 |
| 453 | 20240722 | 113900 | 986420225 | 2890 | 2890 | 2890 | 2890 | 0 |
| 454 | 20240722 | 113800 | 986420225 | 2890 | 2890 | 2890 | 2890 | 0 |
| 455 | 20240722 | 113700 | 986420225 | 2890 | 2880 | 2890 | 2880 | 101 |
| 456 | 20240722 | 113600 | 986129335 | 2890 | 2880 | 2890 | 2880 | 984 |
| 457 | 20240722 | 113500 | 983295405 | 2895 | 2895 | 2895 | 2895 | 0 |
| 458 | 20240722 | 113400 | 983295405 | 2895 | 2895 | 2895 | 2895 | 10 |
| 459 | 20240722 | 113300 | 983266455 | 2895 | 2890 | 2895 | 2890 | 1002 |
| 460 | 20240722 | 113200 | 980365670 | 2885 | 2895 | 2895 | 2875 | 5544 |
| 461 | 20240722 | 113100 | 964386910 | 2890 | 2890 | 2890 | 2890 | 119 |
| 462 | 20240722 | 113000 | 964043000 | 2890 | 2900 | 2915 | 2890 | 4721 |
| 463 | 20240722 | 112900 | 950341145 | 2900 | 2890 | 2900 | 2890 | 1132 |
| 464 | 20240722 | 112800 | 947065570 | 2890 | 2890 | 2890 | 2890 | 1661 |
| 465 | 20240722 | 112700 | 942265280 | 2890 | 2880 | 2890 | 2880 | 1001 |
| 466 | 20240722 | 112600 | 939382390 | 2890 | 2890 | 2890 | 2890 | 5 |
| 467 | 20240722 | 112500 | 939367940 | 2890 | 2890 | 2890 | 2880 | 1855 |
| 468 | 20240722 | 112400 | 934009990 | 2890 | 2885 | 2890 | 2875 | 4662 |
| 469 | 20240722 | 112300 | 920576110 | 2885 | 2880 | 2885 | 2880 | 3015 |
| 470 | 20240722 | 112200 | 911892900 | 2880 | 2880 | 2880 | 2870 | 3936 |
| 471 | 20240722 | 112100 | 900576805 | 2875 | 2870 | 2875 | 2870 | 429 |
| 472 | 20240722 | 112000 | 899345570 | 2880 | 2875 | 2880 | 2875 | 666 |
| 473 | 20240722 | 111900 | 897430815 | 2880 | 2875 | 2880 | 2875 | 259 |
| 474 | 20240722 | 111800 | 896686180 | 2875 | 2875 | 2875 | 2865 | 202 |
| 475 | 20240722 | 111700 | 896107430 | 2875 | 2875 | 2875 | 2865 | 601 |
| 476 | 20240722 | 111600 | 894384555 | 2880 | 2880 | 2880 | 2860 | 202 |
| 477 | 20240722 | 111500 | 893806795 | 2880 | 2880 | 2880 | 2880 | 0 |
| 478 | 20240722 | 111400 | 893806795 | 2880 | 2870 | 2880 | 2850 | 73460 |
| 479 | 20240722 | 111300 | 684351700 | 2880 | 2875 | 2880 | 2875 | 873 |
| 480 | 20240722 | 111200 | 681841820 | 2875 | 2875 | 2875 | 2875 | 470 |
| 481 | 20240722 | 111100 | 680490570 | 2860 | 2875 | 2875 | 2860 | 3092 |
| 482 | 20240722 | 111000 | 671635525 | 2875 | 2875 | 2875 | 2875 | 100 |
| 483 | 20240722 | 110900 | 671348025 | 2875 | 2870 | 2875 | 2870 | 41 |
| 484 | 20240722 | 110800 | 671230350 | 2875 | 2875 | 2875 | 2875 | 10 |
| 485 | 20240722 | 110700 | 671201600 | 2875 | 2870 | 2875 | 2860 | 623 |
| 486 | 20240722 | 110600 | 669413725 | 2875 | 2860 | 2875 | 2860 | 1885 |
| 487 | 20240722 | 110500 | 664022580 | 2875 | 2880 | 2880 | 2860 | 7027 |
| 488 | 20240722 | 110400 | 643883025 | 2875 | 2880 | 2880 | 2875 | 3549 |
| 489 | 20240722 | 110300 | 633679425 | 2880 | 2880 | 2880 | 2875 | 692 |
| 490 | 20240722 | 110200 | 631689025 | 2880 | 2880 | 2885 | 2880 | 2865 |
| 491 | 20240722 | 110100 | 623437815 | 2885 | 2880 | 2885 | 2880 | 101 |
| 492 | 20240722 | 110000 | 623146930 | 2885 | 2890 | 2890 | 2885 | 3801 |
| 493 | 20240722 | 105900 | 612171030 | 2890 | 2885 | 2890 | 2885 | 896 |
| 494 | 20240722 | 105800 | 609582090 | 2890 | 2885 | 2890 | 2875 | 22622 |
| 495 | 20240722 | 105700 | 544214670 | 2885 | 2875 | 2885 | 2875 | 751 |
| 496 | 20240722 | 105600 | 542055535 | 2890 | 2900 | 2900 | 2880 | 16895 |
| 497 | 20240722 | 105500 | 493261195 | 2920 | 2920 | 2920 | 2920 | 55 |
| 498 | 20240722 | 105400 | 493100595 | 2920 | 2920 | 2920 | 2920 | 0 |
| 499 | 20240722 | 105300 | 493100595 | 2920 | 2900 | 2920 | 2900 | 151 |
| 500 | 20240722 | 105200 | 492662675 | 2920 | 2920 | 2920 | 2920 | 0 |
| 501 | 20240722 | 105100 | 492662675 | 2920 | 2920 | 2920 | 2920 | 0 |
| 502 | 20240722 | 105000 | 492662675 | 2920 | 2920 | 2920 | 2920 | 0 |
| 503 | 20240722 | 104900 | 492662675 | 2920 | 2920 | 2920 | 2920 | 0 |
| 504 | 20240722 | 104800 | 492662675 | 2920 | 2900 | 2920 | 2900 | 101 |
| 505 | 20240722 | 104700 | 492369755 | 2920 | 2920 | 2920 | 2920 | 0 |
| 506 | 20240722 | 104600 | 492369755 | 2920 | 2920 | 2920 | 2920 | 1 |
| 507 | 20240722 | 104500 | 492366835 | 2915 | 2910 | 2915 | 2910 | 3429 |
| 508 | 20240722 | 104400 | 482376350 | 2920 | 2920 | 2920 | 2920 | 0 |
| 509 | 20240722 | 104300 | 482376350 | 2920 | 2920 | 2920 | 2920 | 0 |
| 510 | 20240722 | 104200 | 482376350 | 2920 | 2905 | 2920 | 2905 | 1098 |
| 511 | 20240722 | 104100 | 479181230 | 2905 | 2920 | 2925 | 2890 | 13527 |
| 512 | 20240722 | 104000 | 439981970 | 2935 | 2935 | 2935 | 2935 | 0 |
| 513 | 20240722 | 103900 | 439981970 | 2935 | 2930 | 2935 | 2930 | 1681 |
| 514 | 20240722 | 103800 | 435056635 | 2930 | 2925 | 2930 | 2925 | 645 |
| 515 | 20240722 | 103700 | 433170005 | 2925 | 2925 | 2925 | 2925 | 4 |
| 516 | 20240722 | 103600 | 433158305 | 2925 | 2925 | 2925 | 2925 | 6 |
| 517 | 20240722 | 103500 | 433140755 | 2925 | 2925 | 2925 | 2925 | 1 |
| 518 | 20240722 | 103400 | 433137830 | 2935 | 2935 | 2935 | 2935 | 0 |
| 519 | 20240722 | 103300 | 433137830 | 2935 | 2930 | 2935 | 2930 | 2517 |
| 520 | 20240722 | 103200 | 425755435 | 2935 | 2910 | 2935 | 2910 | 11368 |
| 521 | 20240722 | 103100 | 392672005 | 2895 | 2900 | 2910 | 2895 | 792 |
| 522 | 20240722 | 103000 | 390379140 | 2910 | 2910 | 2910 | 2910 | 5 |
| 523 | 20240722 | 102900 | 390364590 | 2910 | 2900 | 2910 | 2890 | 9713 |
| 524 | 20240722 | 102800 | 362245920 | 2915 | 2905 | 2915 | 2900 | 703 |
| 525 | 20240722 | 102700 | 360204990 | 2920 | 2920 | 2920 | 2900 | 23280 |
| 526 | 20240722 | 102600 | 292616700 | 2910 | 2920 | 2920 | 2910 | 750 |
| 527 | 20240722 | 102500 | 290432010 | 2920 | 2915 | 2920 | 2910 | 8770 |
| 528 | 20240722 | 102400 | 264910410 | 2925 | 2930 | 2935 | 2915 | 8204 |
| 529 | 20240722 | 102300 | 240934360 | 2935 | 2935 | 2935 | 2935 | 0 |
| 530 | 20240722 | 102200 | 240934360 | 2935 | 2935 | 2935 | 2935 | 1 |
| 531 | 20240722 | 102100 | 240931425 | 2930 | 2930 | 2935 | 2930 | 106 |
| 532 | 20240722 | 102000 | 240620840 | 2940 | 2925 | 2940 | 2925 | 484 |
| 533 | 20240722 | 101900 | 239202745 | 2930 | 2925 | 2930 | 2925 | 6 |
| 534 | 20240722 | 101800 | 239185190 | 2930 | 2925 | 2930 | 2925 | 142 |
| 535 | 20240722 | 101700 | 238769475 | 2940 | 2925 | 2940 | 2925 | 460 |
| 536 | 20240722 | 101600 | 237423960 | 2935 | 2930 | 2935 | 2920 | 3026 |
| 537 | 20240722 | 101500 | 228587775 | 2920 | 2920 | 2935 | 2920 | 1126 |
| 538 | 20240722 | 101400 | 225299370 | 2935 | 2930 | 2940 | 2920 | 4469 |
| 539 | 20240722 | 101300 | 212218400 | 2945 | 2940 | 2945 | 2940 | 3 |
| 540 | 20240722 | 101200 | 212209575 | 2945 | 2945 | 2950 | 2935 | 1414 |
| 541 | 20240722 | 101100 | 208058875 | 2945 | 2945 | 2945 | 2945 | 0 |
| 542 | 20240722 | 101000 | 208058875 | 2945 | 2945 | 2945 | 2935 | 536 |
| 543 | 20240722 | 100900 | 206485355 | 2945 | 2945 | 2950 | 2945 | 172 |
| 544 | 20240722 | 100800 | 205978810 | 2950 | 2950 | 2950 | 2950 | 3 |
| 545 | 20240722 | 100700 | 205969960 | 2950 | 2950 | 2950 | 2950 | 1 |
| 546 | 20240722 | 100600 | 205967010 | 2950 | 2945 | 2950 | 2945 | 12 |
| 547 | 20240722 | 100500 | 205931650 | 2945 | 2945 | 2945 | 2945 | 5 |
| 548 | 20240722 | 100400 | 205916925 | 2950 | 2950 | 2950 | 2950 | 0 |
| 549 | 20240722 | 100300 | 205916925 | 2950 | 2950 | 2950 | 2950 | 0 |
| 550 | 20240722 | 100200 | 205916925 | 2950 | 2940 | 2950 | 2935 | 267 |
| 551 | 20240722 | 100100 | 205132145 | 2940 | 2950 | 2955 | 2940 | 2144 |
| 552 | 20240722 | 100000 | 198828490 | 2955 | 2950 | 2955 | 2950 | 63 |
| 553 | 20240722 | 095900 | 198642635 | 2955 | 2945 | 2960 | 2945 | 23 |
| 554 | 20240722 | 095800 | 198574605 | 2960 | 2945 | 2960 | 2945 | 65 |
| 555 | 20240722 | 095700 | 198382235 | 2960 | 2945 | 2960 | 2945 | 4 |
| 556 | 20240722 | 095600 | 198370440 | 2960 | 2940 | 2960 | 2940 | 501 |
| 557 | 20240722 | 095500 | 196897480 | 2960 | 2960 | 2960 | 2960 | 80 |
| 558 | 20240722 | 095400 | 196660680 | 2960 | 2960 | 2960 | 2960 | 5 |
| 559 | 20240722 | 095300 | 196645880 | 2960 | 2945 | 2960 | 2945 | 1357 |
| 560 | 20240722 | 095200 | 192635005 | 2945 | 2945 | 2945 | 2945 | 1 |
| 561 | 20240722 | 095100 | 192632060 | 2945 | 2940 | 2945 | 2930 | 2882 |
| 562 | 20240722 | 095000 | 184177810 | 2940 | 2930 | 2940 | 2930 | 151 |
| 563 | 20240722 | 094900 | 183735370 | 2940 | 2940 | 2940 | 2940 | 3 |
| 564 | 20240722 | 094800 | 183726550 | 2940 | 2940 | 2940 | 2940 | 0 |
| 565 | 20240722 | 094700 | 183726550 | 2940 | 2940 | 2945 | 2940 | 335 |
| 566 | 20240722 | 094600 | 182741645 | 2940 | 2925 | 2940 | 2925 | 6311 |
| 567 | 20240722 | 094500 | 164256335 | 2925 | 2925 | 2925 | 2925 | 2515 |
| 568 | 20240722 | 094400 | 156899960 | 2930 | 2930 | 2930 | 2925 | 459 |
| 569 | 20240722 | 094300 | 155557170 | 2940 | 2940 | 2940 | 2940 | 0 |
| 570 | 20240722 | 094200 | 155557170 | 2940 | 2940 | 2940 | 2940 | 0 |
| 571 | 20240722 | 094100 | 155557170 | 2940 | 2940 | 2940 | 2940 | 0 |
| 572 | 20240722 | 094000 | 155557170 | 2940 | 2925 | 2940 | 2925 | 1001 |
| 573 | 20240722 | 093900 | 152629230 | 2925 | 2935 | 2935 | 2925 | 3163 |
| 574 | 20240722 | 093800 | 143354930 | 2930 | 2935 | 2935 | 2930 | 3047 |
| 575 | 20240722 | 093700 | 134427045 | 2930 | 2935 | 2935 | 2930 | 1000 |
| 576 | 20240722 | 093600 | 131496265 | 2935 | 2935 | 2935 | 2935 | 500 |
| 577 | 20240722 | 093500 | 130028765 | 2935 | 2960 | 2960 | 2935 | 9872 |
| 578 | 20240722 | 093400 | 100877885 | 2965 | 2965 | 2965 | 2965 | 1776 |
| 579 | 20240722 | 093300 | 95612045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 580 | 20240722 | 093200 | 95612045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 581 | 20240722 | 093100 | 95612045 | 2970 | 2970 | 2970 | 2970 | 0 |
| 582 | 20240722 | 093000 | 95612045 | 2970 | 2970 | 2970 | 2970 | 9 |
| 583 | 20240722 | 092900 | 95585315 | 2965 | 2965 | 2965 | 2965 | 435 |
| 584 | 20240722 | 092800 | 94295540 | 2965 | 2965 | 2965 | 2965 | 1065 |
| 585 | 20240722 | 092700 | 91137815 | 2965 | 2970 | 2970 | 2965 | 24 |
| 586 | 20240722 | 092600 | 91066650 | 2970 | 2970 | 2970 | 2970 | 30 |
| 587 | 20240722 | 092500 | 90977550 | 2970 | 2970 | 2970 | 2970 | 5 |
| 588 | 20240722 | 092400 | 90962700 | 2970 | 2970 | 2970 | 2970 | 38 |
| 589 | 20240722 | 092300 | 90849840 | 2965 | 2965 | 2965 | 2965 | 1 |
| 590 | 20240722 | 092200 | 90846875 | 2960 | 2960 | 2960 | 2960 | 34 |
| 591 | 20240722 | 092100 | 90746235 | 2975 | 2975 | 2975 | 2975 | 88 |
| 592 | 20240722 | 092000 | 90484435 | 2960 | 2960 | 2960 | 2960 | 9 |
| 593 | 20240722 | 091900 | 90457795 | 2965 | 2985 | 2985 | 2965 | 7716 |
| 594 | 20240722 | 091800 | 67476390 | 3000 | 3000 | 3000 | 3000 | 300 |
| 595 | 20240722 | 091700 | 66576390 | 3000 | 3000 | 3000 | 3000 | 20 |
| 596 | 20240722 | 091600 | 66516390 | 3000 | 2985 | 3000 | 2985 | 309 |
| 597 | 20240722 | 091500 | 65593625 | 2985 | 2980 | 2985 | 2980 | 482 |
| 598 | 20240722 | 091400 | 64155765 | 2980 | 2980 | 2980 | 2980 | 1321 |
| 599 | 20240722 | 091300 | 60219185 | 2975 | 2975 | 2975 | 2975 | 54 |
| 600 | 20240722 | 091200 | 60058535 | 2975 | 2975 | 2975 | 2975 | 63 |
| 601 | 20240722 | 091100 | 59871110 | 2975 | 2970 | 2975 | 2970 | 1601 |
| 602 | 20240722 | 091000 | 55115405 | 2965 | 2960 | 2965 | 2960 | 1091 |
| 603 | 20240722 | 090900 | 51880795 | 2960 | 2960 | 2960 | 2960 | 5 |
| 604 | 20240722 | 090800 | 51865995 | 2960 | 2960 | 2960 | 2955 | 544 |
| 605 | 20240722 | 090700 | 50256590 | 2955 | 2955 | 2955 | 2955 | 793 |
| 606 | 20240722 | 090600 | 47913275 | 2955 | 2950 | 2955 | 2950 | 420 |
| 607 | 20240722 | 090500 | 46673275 | 2955 | 2950 | 2955 | 2945 | 83 |
| 608 | 20240722 | 090400 | 46428490 | 2945 | 2945 | 2945 | 2945 | 189 |
| 609 | 20240722 | 090300 | 45871885 | 2945 | 2945 | 2945 | 2945 | 194 |
| 610 | 20240722 | 090200 | 45300555 | 2935 | 2935 | 2935 | 2935 | 531 |
| 611 | 20240722 | 090100 | 43742070 | 2935 | 2935 | 2945 | 2935 | 3195 |
| 612 | 20240722 | 090000 | 34361280 | 2935 | 2935 | 2965 | 2930 | 10696 |