30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 191800 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 23935 |
| 3 | 20240722 | 191700 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 4 | 20240722 | 191600 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 5 | 20240722 | 191500 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 6 | 20240722 | 191400 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 7 | 20240722 | 191300 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 8 | 20240722 | 191200 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 9 | 20240722 | 191100 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 10 | 20240722 | 191000 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 11 | 20240722 | 190900 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 12 | 20240722 | 190800 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 13 | 20240722 | 190700 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 14 | 20240722 | 190600 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 15 | 20240722 | 190500 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 16 | 20240722 | 190400 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 17 | 20240722 | 190300 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 18 | 20240722 | 190200 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 19 | 20240722 | 190100 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 20 | 20240722 | 190000 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 21 | 20240722 | 185900 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 22 | 20240722 | 185800 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 23 | 20240722 | 185700 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 24 | 20240722 | 185600 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 25 | 20240722 | 185500 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 26 | 20240722 | 185400 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 27 | 20240722 | 185300 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 28 | 20240722 | 185200 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 29 | 20240722 | 185100 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 30 | 20240722 | 185000 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 31 | 20240722 | 184900 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 32 | 20240722 | 184800 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 23935 |
| 33 | 20240722 | 184700 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 34 | 20240722 | 184600 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 35 | 20240722 | 184500 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 36 | 20240722 | 184400 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 37 | 20240722 | 184300 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 38 | 20240722 | 184200 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 39 | 20240722 | 184100 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 40 | 20240722 | 184000 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 41 | 20240722 | 183900 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 42 | 20240722 | 183800 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 43 | 20240722 | 183700 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 44 | 20240722 | 183600 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 45 | 20240722 | 183500 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 46 | 20240722 | 183400 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 47 | 20240722 | 183300 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 48 | 20240722 | 183200 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 49 | 20240722 | 183100 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 50 | 20240722 | 183000 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 51 | 20240722 | 182900 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 52 | 20240722 | 182800 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 53 | 20240722 | 182700 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 54 | 20240722 | 182600 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 55 | 20240722 | 182500 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 56 | 20240722 | 182400 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 57 | 20240722 | 182300 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 58 | 20240722 | 182200 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 59 | 20240722 | 182100 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 60 | 20240722 | 182000 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 61 | 20240722 | 181900 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 62 | 20240722 | 181800 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 23935 |
| 63 | 20240722 | 181700 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 64 | 20240722 | 181600 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 65 | 20240722 | 181500 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 66 | 20240722 | 181400 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 67 | 20240722 | 181300 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 68 | 20240722 | 181200 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 69 | 20240722 | 181100 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 70 | 20240722 | 181000 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 71 | 20240722 | 180900 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 72 | 20240722 | 180800 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 73 | 20240722 | 180700 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 74 | 20240722 | 180600 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 75 | 20240722 | 180500 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 76 | 20240722 | 180400 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 77 | 20240722 | 180300 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 78 | 20240722 | 180200 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 79 | 20240722 | 180100 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 80 | 20240722 | 180000 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 81 | 20240722 | 175900 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 82 | 20240722 | 175800 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 83 | 20240722 | 175700 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 84 | 20240722 | 175600 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 85 | 20240722 | 175500 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 86 | 20240722 | 175400 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 87 | 20240722 | 175300 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 88 | 20240722 | 175200 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 89 | 20240722 | 175100 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 90 | 20240722 | 175000 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 91 | 20240722 | 174900 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 92 | 20240722 | 174800 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 23935 |
| 93 | 20240722 | 174700 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 94 | 20240722 | 174600 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 95 | 20240722 | 174500 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 96 | 20240722 | 174400 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 97 | 20240722 | 174300 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 98 | 20240722 | 174200 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 99 | 20240722 | 174100 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 100 | 20240722 | 174000 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 101 | 20240722 | 173900 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 102 | 20240722 | 173800 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 103 | 20240722 | 173700 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 104 | 20240722 | 173600 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 105 | 20240722 | 173500 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 106 | 20240722 | 173400 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 107 | 20240722 | 173300 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 108 | 20240722 | 173200 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 109 | 20240722 | 173100 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 110 | 20240722 | 173000 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 111 | 20240722 | 172900 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 112 | 20240722 | 172800 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 113 | 20240722 | 172700 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 114 | 20240722 | 172600 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 115 | 20240722 | 172500 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 116 | 20240722 | 172400 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 117 | 20240722 | 172300 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 118 | 20240722 | 172200 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 119 | 20240722 | 172100 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 120 | 20240722 | 172000 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 121 | 20240722 | 171900 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 122 | 20240722 | 171800 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 23935 |
| 123 | 20240722 | 171700 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 124 | 20240722 | 171600 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 125 | 20240722 | 171500 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 126 | 20240722 | 171400 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 127 | 20240722 | 171300 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 128 | 20240722 | 171200 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 129 | 20240722 | 171100 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 130 | 20240722 | 171000 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 131 | 20240722 | 170900 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 132 | 20240722 | 170800 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 133 | 20240722 | 170700 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 134 | 20240722 | 170600 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 135 | 20240722 | 170500 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 136 | 20240722 | 170400 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 137 | 20240722 | 170300 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 138 | 20240722 | 170200 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 139 | 20240722 | 170100 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 140 | 20240722 | 170000 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 141 | 20240722 | 165900 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 142 | 20240722 | 165800 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 143 | 20240722 | 165700 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 144 | 20240722 | 165600 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 145 | 20240722 | 165500 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 146 | 20240722 | 165400 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 147 | 20240722 | 165300 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 148 | 20240722 | 165200 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 149 | 20240722 | 165100 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 150 | 20240722 | 165000 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 151 | 20240722 | 164900 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 152 | 20240722 | 164800 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 23935 |
| 153 | 20240722 | 164700 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 154 | 20240722 | 164600 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 155 | 20240722 | 164500 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 156 | 20240722 | 164400 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 157 | 20240722 | 164300 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 158 | 20240722 | 164200 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 159 | 20240722 | 164100 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 160 | 20240722 | 164000 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 161 | 20240722 | 163900 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 162 | 20240722 | 163800 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 163 | 20240722 | 163700 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 164 | 20240722 | 163600 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 165 | 20240722 | 163500 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 166 | 20240722 | 163400 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 167 | 20240722 | 163300 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 168 | 20240722 | 163200 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 169 | 20240722 | 163100 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 170 | 20240722 | 163000 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 171 | 20240722 | 162900 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 172 | 20240722 | 162800 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 173 | 20240722 | 162700 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 174 | 20240722 | 162600 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 175 | 20240722 | 162500 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 176 | 20240722 | 162400 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 177 | 20240722 | 162300 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 178 | 20240722 | 162200 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 179 | 20240722 | 162100 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 180 | 20240722 | 162000 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 181 | 20240722 | 161900 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 182 | 20240722 | 161800 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 23935 |
| 183 | 20240722 | 161700 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 184 | 20240722 | 161600 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 185 | 20240722 | 161500 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 186 | 20240722 | 161400 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 187 | 20240722 | 161300 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 188 | 20240722 | 161200 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 189 | 20240722 | 161100 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 190 | 20240722 | 161000 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 191 | 20240722 | 160900 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 192 | 20240722 | 160800 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 193 | 20240722 | 160700 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 194 | 20240722 | 160600 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 195 | 20240722 | 160500 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 196 | 20240722 | 160400 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 197 | 20240722 | 160300 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 198 | 20240722 | 160200 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 199 | 20240722 | 160100 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 200 | 20240722 | 160000 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 201 | 20240722 | 155900 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 202 | 20240722 | 155800 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 203 | 20240722 | 155700 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 204 | 20240722 | 155600 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 205 | 20240722 | 155500 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 206 | 20240722 | 155400 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 207 | 20240722 | 155300 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 208 | 20240722 | 155200 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 209 | 20240722 | 155100 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 210 | 20240722 | 155000 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 211 | 20240722 | 154900 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 212 | 20240722 | 154800 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 23935 |
| 213 | 20240722 | 154700 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 214 | 20240722 | 154600 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 215 | 20240722 | 154500 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 216 | 20240722 | 154400 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 217 | 20240722 | 154300 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 218 | 20240722 | 154200 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 219 | 20240722 | 154100 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 220 | 20240722 | 154000 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 221 | 20240722 | 153900 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 222 | 20240722 | 153800 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 223 | 20240722 | 153700 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 224 | 20240722 | 153600 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 225 | 20240722 | 153500 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 226 | 20240722 | 153400 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 227 | 20240722 | 153300 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 228 | 20240722 | 153200 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 229 | 20240722 | 153100 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 0 |
| 230 | 20240722 | 153000 | 3106419140 | 4850 | 4850 | 4850 | 4850 | 23935 |
| 231 | 20240722 | 152900 | 2990334390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 232 | 20240722 | 152800 | 2990334390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 233 | 20240722 | 152700 | 2990334390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 234 | 20240722 | 152600 | 2990334390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 235 | 20240722 | 152500 | 2990334390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 236 | 20240722 | 152400 | 2990334390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 237 | 20240722 | 152300 | 2990334390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 238 | 20240722 | 152200 | 2990334390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 239 | 20240722 | 152100 | 2990334390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 240 | 20240722 | 152000 | 2990334390 | 4850 | 4850 | 4850 | 4850 | 0 |
| 241 | 20240722 | 151900 | 2990334390 | 4850 | 4860 | 4860 | 4850 | 1231 |
| 242 | 20240722 | 151800 | 2984358695 | 4855 | 4855 | 4860 | 4855 | 1415 |
| 243 | 20240722 | 151700 | 2977488040 | 4855 | 4855 | 4860 | 4855 | 1800 |
| 244 | 20240722 | 151600 | 2968742395 | 4855 | 4860 | 4865 | 4855 | 793 |
| 245 | 20240722 | 151500 | 2964886975 | 4860 | 4865 | 4865 | 4860 | 1352 |
| 246 | 20240722 | 151400 | 2958315230 | 4865 | 4860 | 4865 | 4860 | 2156 |
| 247 | 20240722 | 151300 | 2947836815 | 4860 | 4860 | 4860 | 4855 | 1061 |
| 248 | 20240722 | 151200 | 2942684285 | 4855 | 4855 | 4855 | 4855 | 1246 |
| 249 | 20240722 | 151100 | 2936634955 | 4855 | 4855 | 4855 | 4850 | 2120 |
| 250 | 20240722 | 151000 | 2926343855 | 4850 | 4855 | 4855 | 4850 | 1275 |
| 251 | 20240722 | 150900 | 2920154530 | 4855 | 4850 | 4860 | 4850 | 4868 |
| 252 | 20240722 | 150800 | 2896521355 | 4850 | 4850 | 4850 | 4845 | 3502 |
| 253 | 20240722 | 150700 | 2879536705 | 4850 | 4855 | 4855 | 4845 | 24 |
| 254 | 20240722 | 150600 | 2879420410 | 4850 | 4855 | 4855 | 4850 | 223 |
| 255 | 20240722 | 150500 | 2878338855 | 4845 | 4850 | 4855 | 4845 | 10501 |
| 256 | 20240722 | 150400 | 2827460930 | 4845 | 4850 | 4850 | 4845 | 1050 |
| 257 | 20240722 | 150300 | 2822369155 | 4850 | 4850 | 4855 | 4850 | 310 |
| 258 | 20240722 | 150200 | 2820864855 | 4850 | 4850 | 4850 | 4850 | 891 |
| 259 | 20240722 | 150100 | 2816543505 | 4850 | 4855 | 4855 | 4850 | 60 |
| 260 | 20240722 | 150000 | 2816252255 | 4855 | 4850 | 4855 | 4850 | 1232 |
| 261 | 20240722 | 145900 | 2810277035 | 4845 | 4860 | 4860 | 4845 | 7740 |
| 262 | 20240722 | 145800 | 2772733200 | 4855 | 4855 | 4855 | 4855 | 21 |
| 263 | 20240722 | 145700 | 2772631245 | 4860 | 4860 | 4860 | 4860 | 409 |
| 264 | 20240722 | 145600 | 2770643505 | 4865 | 4860 | 4865 | 4860 | 359 |
| 265 | 20240722 | 145500 | 2768898715 | 4865 | 4865 | 4865 | 4865 | 28 |
| 266 | 20240722 | 145400 | 2768762495 | 4865 | 4865 | 4865 | 4865 | 423 |
| 267 | 20240722 | 145300 | 2766704600 | 4860 | 4860 | 4860 | 4860 | 1000 |
| 268 | 20240722 | 145200 | 2761844600 | 4860 | 4860 | 4860 | 4860 | 1220 |
| 269 | 20240722 | 145100 | 2755915400 | 4860 | 4860 | 4865 | 4860 | 264 |
| 270 | 20240722 | 145000 | 2754631755 | 4860 | 4860 | 4860 | 4860 | 100 |
| 271 | 20240722 | 144900 | 2754145755 | 4860 | 4865 | 4865 | 4860 | 6 |
| 272 | 20240722 | 144800 | 2754116570 | 4860 | 4865 | 4865 | 4860 | 3 |
| 273 | 20240722 | 144700 | 2754101980 | 4860 | 4865 | 4865 | 4860 | 215 |
| 274 | 20240722 | 144600 | 2753056580 | 4865 | 4865 | 4865 | 4865 | 14 |
| 275 | 20240722 | 144500 | 2752988470 | 4865 | 4855 | 4865 | 4855 | 540 |
| 276 | 20240722 | 144400 | 2750364585 | 4855 | 4860 | 4860 | 4855 | 1400 |
| 277 | 20240722 | 144300 | 2743563250 | 4855 | 4855 | 4860 | 4855 | 58 |
| 278 | 20240722 | 144200 | 2743281595 | 4855 | 4860 | 4860 | 4855 | 29 |
| 279 | 20240722 | 144100 | 2743140795 | 4860 | 4860 | 4860 | 4860 | 6 |
| 280 | 20240722 | 144000 | 2743111635 | 4860 | 4860 | 4860 | 4860 | 590 |
| 281 | 20240722 | 143900 | 2740244235 | 4860 | 4855 | 4860 | 4855 | 723 |
| 282 | 20240722 | 143800 | 2736731560 | 4855 | 4855 | 4860 | 4855 | 539 |
| 283 | 20240722 | 143700 | 2734114710 | 4850 | 4850 | 4850 | 4850 | 30 |
| 284 | 20240722 | 143600 | 2733969210 | 4850 | 4850 | 4850 | 4845 | 832 |
| 285 | 20240722 | 143500 | 2729937260 | 4850 | 4850 | 4850 | 4850 | 11 |
| 286 | 20240722 | 143400 | 2729883910 | 4850 | 4850 | 4850 | 4850 | 24 |
| 287 | 20240722 | 143300 | 2729767510 | 4850 | 4850 | 4850 | 4850 | 8701 |
| 288 | 20240722 | 143200 | 2687567660 | 4850 | 4845 | 4850 | 4845 | 1002 |
| 289 | 20240722 | 143100 | 2682712960 | 4845 | 4850 | 4850 | 4845 | 11413 |
| 290 | 20240722 | 143000 | 2627413965 | 4850 | 4850 | 4850 | 4845 | 323 |
| 291 | 20240722 | 142900 | 2625848990 | 4850 | 4845 | 4850 | 4845 | 174 |
| 292 | 20240722 | 142800 | 2625005105 | 4850 | 4850 | 4850 | 4850 | 123 |
| 293 | 20240722 | 142700 | 2624408555 | 4850 | 4850 | 4850 | 4850 | 1780 |
| 294 | 20240722 | 142600 | 2615775555 | 4850 | 4845 | 4850 | 4845 | 9343 |
| 295 | 20240722 | 142500 | 2570503465 | 4845 | 4845 | 4845 | 4845 | 371 |
| 296 | 20240722 | 142400 | 2568705970 | 4845 | 4845 | 4845 | 4845 | 1199 |
| 297 | 20240722 | 142300 | 2562896815 | 4845 | 4845 | 4845 | 4845 | 30 |
| 298 | 20240722 | 142200 | 2562751465 | 4845 | 4850 | 4850 | 4840 | 55 |
| 299 | 20240722 | 142100 | 2562485090 | 4850 | 4845 | 4850 | 4840 | 678 |
| 300 | 20240722 | 142000 | 2559200245 | 4845 | 4845 | 4850 | 4845 | 1094 |
| 301 | 20240722 | 141900 | 2553899795 | 4850 | 4845 | 4850 | 4845 | 782 |
| 302 | 20240722 | 141800 | 2550111000 | 4845 | 4850 | 4850 | 4845 | 432 |
| 303 | 20240722 | 141700 | 2548017945 | 4845 | 4850 | 4850 | 4845 | 32 |
| 304 | 20240722 | 141600 | 2547862755 | 4850 | 4840 | 4850 | 4840 | 309 |
| 305 | 20240722 | 141500 | 2546365765 | 4845 | 4855 | 4855 | 4840 | 3404 |
| 306 | 20240722 | 141400 | 2529870655 | 4855 | 4850 | 4855 | 4850 | 220 |
| 307 | 20240722 | 141300 | 2528802970 | 4850 | 4850 | 4850 | 4850 | 776 |
| 308 | 20240722 | 141200 | 2525039370 | 4850 | 4845 | 4850 | 4845 | 707 |
| 309 | 20240722 | 141100 | 2521610930 | 4850 | 4850 | 4850 | 4850 | 377 |
| 310 | 20240722 | 141000 | 2519782480 | 4850 | 4855 | 4855 | 4850 | 2535 |
| 311 | 20240722 | 140900 | 2507487695 | 4850 | 4850 | 4850 | 4850 | 179 |
| 312 | 20240722 | 140800 | 2506619545 | 4855 | 4855 | 4855 | 4855 | 0 |
| 313 | 20240722 | 140700 | 2506619545 | 4855 | 4855 | 4855 | 4855 | 341 |
| 314 | 20240722 | 140600 | 2504963990 | 4855 | 4855 | 4855 | 4855 | 21 |
| 315 | 20240722 | 140500 | 2504862035 | 4855 | 4850 | 4855 | 4850 | 861 |
| 316 | 20240722 | 140400 | 2500686180 | 4850 | 4855 | 4855 | 4850 | 44 |
| 317 | 20240722 | 140300 | 2500472765 | 4855 | 4855 | 4855 | 4850 | 52 |
| 318 | 20240722 | 140200 | 2500220555 | 4855 | 4860 | 4860 | 4850 | 329 |
| 319 | 20240722 | 140100 | 2498624250 | 4855 | 4855 | 4855 | 4855 | 55 |
| 320 | 20240722 | 140000 | 2498357225 | 4860 | 4860 | 4860 | 4860 | 1001 |
| 321 | 20240722 | 135900 | 2493492365 | 4860 | 4860 | 4865 | 4860 | 1081 |
| 322 | 20240722 | 135800 | 2488238690 | 4865 | 4860 | 4865 | 4850 | 3340 |
| 323 | 20240722 | 135700 | 2472033780 | 4865 | 4855 | 4865 | 4855 | 583 |
| 324 | 20240722 | 135600 | 2469201130 | 4860 | 4860 | 4860 | 4860 | 80 |
| 325 | 20240722 | 135500 | 2468812330 | 4860 | 4865 | 4865 | 4860 | 107 |
| 326 | 20240722 | 135400 | 2468292305 | 4860 | 4860 | 4860 | 4860 | 3831 |
| 327 | 20240722 | 135300 | 2449673645 | 4865 | 4865 | 4865 | 4860 | 1349 |
| 328 | 20240722 | 135200 | 2443113850 | 4865 | 4865 | 4865 | 4860 | 266 |
| 329 | 20240722 | 135100 | 2441819900 | 4865 | 4865 | 4865 | 4865 | 465 |
| 330 | 20240722 | 135000 | 2439557675 | 4865 | 4865 | 4865 | 4865 | 15 |
| 331 | 20240722 | 134900 | 2439484700 | 4865 | 4860 | 4865 | 4860 | 217 |
| 332 | 20240722 | 134800 | 2438429895 | 4865 | 4865 | 4870 | 4865 | 265 |
| 333 | 20240722 | 134700 | 2437140650 | 4865 | 4875 | 4875 | 4860 | 6069 |
| 334 | 20240722 | 134600 | 2407615760 | 4875 | 4865 | 4875 | 4865 | 39 |
| 335 | 20240722 | 134500 | 2407425915 | 4875 | 4875 | 4875 | 4875 | 1 |
| 336 | 20240722 | 134400 | 2407421040 | 4875 | 4870 | 4875 | 4865 | 387 |
| 337 | 20240722 | 134300 | 2405536395 | 4870 | 4870 | 4870 | 4870 | 110 |
| 338 | 20240722 | 134200 | 2405000695 | 4870 | 4875 | 4875 | 4870 | 22 |
| 339 | 20240722 | 134100 | 2404893500 | 4875 | 4865 | 4875 | 4865 | 125 |
| 340 | 20240722 | 134000 | 2404285355 | 4865 | 4865 | 4875 | 4865 | 407 |
| 341 | 20240722 | 133900 | 2402302515 | 4870 | 4870 | 4875 | 4870 | 1668 |
| 342 | 20240722 | 133800 | 2394179335 | 4870 | 4865 | 4870 | 4865 | 2099 |
| 343 | 20240722 | 133700 | 2383957345 | 4870 | 4870 | 4870 | 4870 | 0 |
| 344 | 20240722 | 133600 | 2383957345 | 4870 | 4870 | 4870 | 4870 | 53 |
| 345 | 20240722 | 133500 | 2383699235 | 4870 | 4865 | 4870 | 4865 | 314 |
| 346 | 20240722 | 133400 | 2382171620 | 4870 | 4870 | 4870 | 4870 | 0 |
| 347 | 20240722 | 133300 | 2382171620 | 4870 | 4875 | 4875 | 4870 | 63 |
| 348 | 20240722 | 133200 | 2381864550 | 4875 | 4855 | 4875 | 4855 | 23080 |
| 349 | 20240722 | 133100 | 2269668335 | 4855 | 4850 | 4860 | 4850 | 10867 |
| 350 | 20240722 | 133000 | 2216956050 | 4850 | 4850 | 4850 | 4850 | 5 |
| 351 | 20240722 | 132900 | 2216931800 | 4850 | 4845 | 4850 | 4845 | 1580 |
| 352 | 20240722 | 132800 | 2209276100 | 4845 | 4845 | 4850 | 4845 | 116 |
| 353 | 20240722 | 132700 | 2208714075 | 4845 | 4845 | 4850 | 4845 | 190 |
| 354 | 20240722 | 132600 | 2207793520 | 4845 | 4850 | 4850 | 4845 | 41 |
| 355 | 20240722 | 132500 | 2207594720 | 4850 | 4850 | 4855 | 4845 | 2064 |
| 356 | 20240722 | 132400 | 2197584935 | 4850 | 4855 | 4855 | 4850 | 173 |
| 357 | 20240722 | 132300 | 2196745685 | 4855 | 4850 | 4855 | 4850 | 511 |
| 358 | 20240722 | 132200 | 2194267330 | 4850 | 4850 | 4850 | 4850 | 41 |
| 359 | 20240722 | 132100 | 2194068480 | 4850 | 4850 | 4850 | 4850 | 608 |
| 360 | 20240722 | 132000 | 2191119680 | 4850 | 4850 | 4850 | 4845 | 239 |
| 361 | 20240722 | 131900 | 2189960630 | 4845 | 4850 | 4850 | 4845 | 1780 |
| 362 | 20240722 | 131800 | 2181331530 | 4850 | 4850 | 4850 | 4850 | 1 |
| 363 | 20240722 | 131700 | 2181326680 | 4845 | 4845 | 4850 | 4845 | 263 |
| 364 | 20240722 | 131600 | 2180051695 | 4850 | 4850 | 4850 | 4850 | 0 |
| 365 | 20240722 | 131500 | 2180051695 | 4850 | 4850 | 4850 | 4845 | 627 |
| 366 | 20240722 | 131400 | 2177010795 | 4850 | 4850 | 4850 | 4845 | 364 |
| 367 | 20240722 | 131300 | 2175246265 | 4845 | 4845 | 4850 | 4845 | 388 |
| 368 | 20240722 | 131200 | 2173366395 | 4845 | 4845 | 4850 | 4845 | 173 |
| 369 | 20240722 | 131100 | 2172528105 | 4845 | 4850 | 4850 | 4845 | 916 |
| 370 | 20240722 | 131000 | 2168089005 | 4850 | 4850 | 4850 | 4845 | 275 |
| 371 | 20240722 | 130900 | 2166756580 | 4850 | 4850 | 4850 | 4850 | 15 |
| 372 | 20240722 | 130800 | 2166683830 | 4850 | 4850 | 4850 | 4850 | 1071 |
| 373 | 20240722 | 130700 | 2161489480 | 4850 | 4850 | 4855 | 4850 | 189 |
| 374 | 20240722 | 130600 | 2160572815 | 4850 | 4855 | 4855 | 4850 | 631 |
| 375 | 20240722 | 130500 | 2157509950 | 4855 | 4855 | 4855 | 4855 | 383 |
| 376 | 20240722 | 130400 | 2155650485 | 4855 | 4855 | 4855 | 4850 | 545 |
| 377 | 20240722 | 130300 | 2153006485 | 4855 | 4855 | 4855 | 4855 | 205 |
| 378 | 20240722 | 130200 | 2152011210 | 4855 | 4860 | 4860 | 4855 | 1380 |
| 379 | 20240722 | 130100 | 2145307955 | 4860 | 4855 | 4860 | 4855 | 17194 |
| 380 | 20240722 | 130000 | 2061831080 | 4855 | 4855 | 4855 | 4855 | 1010 |
| 381 | 20240722 | 125900 | 2056927530 | 4855 | 4850 | 4855 | 4845 | 8538 |
| 382 | 20240722 | 125800 | 2015518350 | 4845 | 4850 | 4850 | 4845 | 22 |
| 383 | 20240722 | 125700 | 2015411750 | 4845 | 4845 | 4845 | 4845 | 30 |
| 384 | 20240722 | 125600 | 2015266400 | 4845 | 4845 | 4845 | 4845 | 314 |
| 385 | 20240722 | 125500 | 2013745070 | 4845 | 4845 | 4845 | 4840 | 2254 |
| 386 | 20240722 | 125400 | 2002834390 | 4840 | 4850 | 4850 | 4840 | 2658 |
| 387 | 20240722 | 125300 | 1989967900 | 4845 | 4840 | 4845 | 4840 | 8161 |
| 388 | 20240722 | 125200 | 1950440590 | 4840 | 4840 | 4840 | 4840 | 104 |
| 389 | 20240722 | 125100 | 1949937230 | 4840 | 4840 | 4840 | 4840 | 62 |
| 390 | 20240722 | 125000 | 1949637150 | 4840 | 4840 | 4840 | 4840 | 95 |
| 391 | 20240722 | 124900 | 1949177350 | 4840 | 4840 | 4840 | 4835 | 932 |
| 392 | 20240722 | 124800 | 1944666480 | 4840 | 4845 | 4845 | 4840 | 2394 |
| 393 | 20240722 | 124700 | 1933077455 | 4840 | 4840 | 4845 | 4840 | 2035 |
| 394 | 20240722 | 124600 | 1923226955 | 4845 | 4840 | 4845 | 4840 | 2197 |
| 395 | 20240722 | 124500 | 1912593465 | 4840 | 4840 | 4840 | 4840 | 120 |
| 396 | 20240722 | 124400 | 1912012665 | 4840 | 4835 | 4840 | 4835 | 144 |
| 397 | 20240722 | 124300 | 1911316275 | 4835 | 4840 | 4840 | 4835 | 2024 |
| 398 | 20240722 | 124200 | 1901520925 | 4835 | 4840 | 4840 | 4835 | 447 |
| 399 | 20240722 | 124100 | 1899357945 | 4840 | 4835 | 4840 | 4835 | 106 |
| 400 | 20240722 | 124000 | 1898844920 | 4835 | 4845 | 4845 | 4835 | 372 |
| 401 | 20240722 | 123900 | 1897045830 | 4845 | 4840 | 4845 | 4835 | 1174 |
| 402 | 20240722 | 123800 | 1891358900 | 4840 | 4840 | 4840 | 4840 | 1010 |
| 403 | 20240722 | 123700 | 1886470500 | 4840 | 4840 | 4840 | 4835 | 1620 |
| 404 | 20240722 | 123600 | 1878633765 | 4840 | 4840 | 4845 | 4840 | 4520 |
| 405 | 20240722 | 123500 | 1856756865 | 4845 | 4845 | 4845 | 4840 | 318 |
| 406 | 20240722 | 123400 | 1855216160 | 4840 | 4845 | 4845 | 4840 | 1138 |
| 407 | 20240722 | 123300 | 1849707365 | 4845 | 4845 | 4845 | 4840 | 415 |
| 408 | 20240722 | 123200 | 1847697205 | 4845 | 4845 | 4850 | 4840 | 3200 |
| 409 | 20240722 | 123100 | 1832201550 | 4845 | 4850 | 4850 | 4845 | 458 |
| 410 | 20240722 | 123000 | 1829982535 | 4850 | 4850 | 4850 | 4850 | 1 |
| 411 | 20240722 | 122900 | 1829977685 | 4850 | 4850 | 4850 | 4850 | 1 |
| 412 | 20240722 | 122800 | 1829972835 | 4850 | 4850 | 4850 | 4845 | 433 |
| 413 | 20240722 | 122700 | 1827874795 | 4855 | 4855 | 4855 | 4850 | 216 |
| 414 | 20240722 | 122600 | 1826827180 | 4850 | 4850 | 4855 | 4850 | 477 |
| 415 | 20240722 | 122500 | 1824513725 | 4855 | 4855 | 4855 | 4850 | 4 |
| 416 | 20240722 | 122400 | 1824494310 | 4860 | 4860 | 4860 | 4855 | 435 |
| 417 | 20240722 | 122300 | 1822382325 | 4860 | 4855 | 4860 | 4855 | 394 |
| 418 | 20240722 | 122200 | 1820469145 | 4860 | 4850 | 4860 | 4850 | 767 |
| 419 | 20240722 | 122100 | 1816745895 | 4845 | 4850 | 4850 | 4845 | 265 |
| 420 | 20240722 | 122000 | 1815461895 | 4850 | 4855 | 4855 | 4850 | 401 |
| 421 | 20240722 | 121900 | 1813516345 | 4855 | 4855 | 4855 | 4855 | 71 |
| 422 | 20240722 | 121800 | 1813171640 | 4860 | 4855 | 4860 | 4850 | 566 |
| 423 | 20240722 | 121700 | 1810424205 | 4855 | 4855 | 4855 | 4850 | 471 |
| 424 | 20240722 | 121600 | 1808139000 | 4855 | 4855 | 4855 | 4855 | 79 |
| 425 | 20240722 | 121500 | 1807755455 | 4850 | 4860 | 4860 | 4850 | 36 |
| 426 | 20240722 | 121400 | 1807580825 | 4860 | 4855 | 4860 | 4855 | 163 |
| 427 | 20240722 | 121300 | 1806789450 | 4860 | 4850 | 4860 | 4850 | 1592 |
| 428 | 20240722 | 121200 | 1799062300 | 4855 | 4850 | 4855 | 4845 | 451 |
| 429 | 20240722 | 121100 | 1796875175 | 4845 | 4845 | 4845 | 4845 | 487 |
| 430 | 20240722 | 121000 | 1794515660 | 4850 | 4850 | 4850 | 4850 | 1 |
| 431 | 20240722 | 120900 | 1794510810 | 4845 | 4845 | 4845 | 4845 | 322 |
| 432 | 20240722 | 120800 | 1792950720 | 4850 | 4845 | 4850 | 4845 | 103 |
| 433 | 20240722 | 120700 | 1792451670 | 4845 | 4840 | 4845 | 4840 | 2123 |
| 434 | 20240722 | 120600 | 1782168560 | 4840 | 4850 | 4850 | 4840 | 704 |
| 435 | 20240722 | 120500 | 1778760170 | 4850 | 4850 | 4850 | 4850 | 1051 |
| 436 | 20240722 | 120400 | 1773662820 | 4850 | 4850 | 4850 | 4840 | 2161 |
| 437 | 20240722 | 120300 | 1763203560 | 4850 | 4845 | 4850 | 4845 | 233 |
| 438 | 20240722 | 120200 | 1762074650 | 4845 | 4845 | 4845 | 4845 | 21 |
| 439 | 20240722 | 120100 | 1761972905 | 4845 | 4850 | 4850 | 4845 | 141 |
| 440 | 20240722 | 120000 | 1761289730 | 4845 | 4850 | 4850 | 4840 | 1131 |
| 441 | 20240722 | 115900 | 1755811405 | 4850 | 4850 | 4850 | 4850 | 109 |
| 442 | 20240722 | 115800 | 1755282755 | 4850 | 4850 | 4850 | 4850 | 228 |
| 443 | 20240722 | 115700 | 1754176955 | 4850 | 4845 | 4850 | 4845 | 102 |
| 444 | 20240722 | 115600 | 1753682755 | 4850 | 4850 | 4850 | 4850 | 7 |
| 445 | 20240722 | 115500 | 1753648805 | 4850 | 4850 | 4850 | 4850 | 193 |
| 446 | 20240722 | 115400 | 1752712755 | 4855 | 4845 | 4855 | 4845 | 3594 |
| 447 | 20240722 | 115300 | 1735283825 | 4840 | 4850 | 4850 | 4840 | 877 |
| 448 | 20240722 | 115200 | 1731036465 | 4850 | 4850 | 4850 | 4850 | 197 |
| 449 | 20240722 | 115100 | 1730081015 | 4850 | 4850 | 4850 | 4850 | 33 |
| 450 | 20240722 | 115000 | 1729920965 | 4850 | 4850 | 4850 | 4850 | 58 |
| 451 | 20240722 | 114900 | 1729639665 | 4850 | 4845 | 4850 | 4845 | 31 |
| 452 | 20240722 | 114800 | 1729489365 | 4845 | 4850 | 4850 | 4845 | 9 |
| 453 | 20240722 | 114700 | 1729445720 | 4850 | 4855 | 4855 | 4850 | 160 |
| 454 | 20240722 | 114600 | 1728669670 | 4855 | 4855 | 4855 | 4850 | 253 |
| 455 | 20240722 | 114500 | 1727442560 | 4855 | 4855 | 4855 | 4850 | 143 |
| 456 | 20240722 | 114400 | 1726748445 | 4855 | 4855 | 4855 | 4855 | 1219 |
| 457 | 20240722 | 114300 | 1720830200 | 4860 | 4860 | 4860 | 4860 | 10 |
| 458 | 20240722 | 114200 | 1720781600 | 4860 | 4860 | 4860 | 4860 | 1658 |
| 459 | 20240722 | 114100 | 1712723720 | 4860 | 4860 | 4860 | 4860 | 209 |
| 460 | 20240722 | 114000 | 1711707980 | 4855 | 4855 | 4860 | 4855 | 6009 |
| 461 | 20240722 | 113900 | 1682521850 | 4855 | 4855 | 4855 | 4855 | 52 |
| 462 | 20240722 | 113800 | 1682269390 | 4855 | 4850 | 4855 | 4850 | 64 |
| 463 | 20240722 | 113700 | 1681958960 | 4845 | 4855 | 4860 | 4845 | 5970 |
| 464 | 20240722 | 113600 | 1653011325 | 4855 | 4855 | 4860 | 4855 | 340 |
| 465 | 20240722 | 113500 | 1651360615 | 4855 | 4860 | 4860 | 4855 | 129 |
| 466 | 20240722 | 113400 | 1650734265 | 4855 | 4855 | 4855 | 4855 | 1283 |
| 467 | 20240722 | 113300 | 1644505300 | 4850 | 4855 | 4855 | 4850 | 2706 |
| 468 | 20240722 | 113200 | 1631371220 | 4860 | 4860 | 4860 | 4860 | 0 |
| 469 | 20240722 | 113100 | 1631371220 | 4860 | 4850 | 4860 | 4845 | 1720 |
| 470 | 20240722 | 113000 | 1623029035 | 4850 | 4850 | 4850 | 4850 | 117 |
| 471 | 20240722 | 112900 | 1622461585 | 4845 | 4840 | 4845 | 4835 | 2224 |
| 472 | 20240722 | 112800 | 1611695595 | 4840 | 4840 | 4840 | 4835 | 1829 |
| 473 | 20240722 | 112700 | 1602845525 | 4840 | 4845 | 4845 | 4840 | 480 |
| 474 | 20240722 | 112600 | 1600522290 | 4845 | 4840 | 4845 | 4840 | 894 |
| 475 | 20240722 | 112500 | 1596193880 | 4845 | 4845 | 4845 | 4845 | 261 |
| 476 | 20240722 | 112400 | 1594929335 | 4845 | 4850 | 4850 | 4845 | 263 |
| 477 | 20240722 | 112300 | 1593655085 | 4845 | 4845 | 4845 | 4845 | 328 |
| 478 | 20240722 | 112200 | 1592065925 | 4850 | 4845 | 4850 | 4845 | 284 |
| 479 | 20240722 | 112100 | 1590689090 | 4845 | 4850 | 4850 | 4845 | 1563 |
| 480 | 20240722 | 112000 | 1583113540 | 4850 | 4855 | 4855 | 4850 | 32 |
| 481 | 20240722 | 111900 | 1582958330 | 4855 | 4855 | 4855 | 4855 | 16 |
| 482 | 20240722 | 111800 | 1582880650 | 4855 | 4850 | 4855 | 4845 | 274 |
| 483 | 20240722 | 111700 | 1581552180 | 4860 | 4855 | 4860 | 4855 | 171 |
| 484 | 20240722 | 111600 | 1580721970 | 4860 | 4855 | 4860 | 4855 | 495 |
| 485 | 20240722 | 111500 | 1578318480 | 4855 | 4865 | 4865 | 4855 | 175 |
| 486 | 20240722 | 111400 | 1577468770 | 4865 | 4850 | 4865 | 4850 | 2530 |
| 487 | 20240722 | 111300 | 1565190535 | 4850 | 4845 | 4850 | 4845 | 300 |
| 488 | 20240722 | 111200 | 1563735785 | 4850 | 4850 | 4850 | 4850 | 121 |
| 489 | 20240722 | 111100 | 1563148935 | 4845 | 4845 | 4845 | 4845 | 213 |
| 490 | 20240722 | 111000 | 1562116950 | 4850 | 4850 | 4850 | 4845 | 352 |
| 491 | 20240722 | 110900 | 1560411500 | 4850 | 4845 | 4850 | 4845 | 388 |
| 492 | 20240722 | 110800 | 1558530635 | 4840 | 4840 | 4840 | 4840 | 862 |
| 493 | 20240722 | 110700 | 1554358555 | 4840 | 4840 | 4840 | 4840 | 215 |
| 494 | 20240722 | 110600 | 1553317955 | 4840 | 4845 | 4845 | 4840 | 1018 |
| 495 | 20240722 | 110500 | 1548385835 | 4845 | 4840 | 4845 | 4840 | 159 |
| 496 | 20240722 | 110400 | 1547615980 | 4845 | 4845 | 4845 | 4845 | 213 |
| 497 | 20240722 | 110300 | 1546583995 | 4845 | 4840 | 4845 | 4840 | 1282 |
| 498 | 20240722 | 110200 | 1540376450 | 4845 | 4845 | 4845 | 4845 | 103 |
| 499 | 20240722 | 110100 | 1539877415 | 4845 | 4845 | 4845 | 4840 | 598 |
| 500 | 20240722 | 110000 | 1536982185 | 4845 | 4840 | 4845 | 4840 | 577 |
| 501 | 20240722 | 105900 | 1534188420 | 4845 | 4850 | 4850 | 4835 | 1742 |
| 502 | 20240722 | 105800 | 1525760340 | 4850 | 4850 | 4850 | 4850 | 126 |
| 503 | 20240722 | 105700 | 1525149240 | 4845 | 4840 | 4850 | 4835 | 1889 |
| 504 | 20240722 | 105600 | 1516003735 | 4840 | 4840 | 4840 | 4835 | 685 |
| 505 | 20240722 | 105500 | 1512688385 | 4840 | 4845 | 4845 | 4840 | 326 |
| 506 | 20240722 | 105400 | 1511109110 | 4845 | 4840 | 4845 | 4840 | 147 |
| 507 | 20240722 | 105300 | 1510397625 | 4840 | 4855 | 4855 | 4840 | 1183 |
| 508 | 20240722 | 105200 | 1504666780 | 4855 | 4840 | 4855 | 4835 | 4568 |
| 509 | 20240722 | 105100 | 1482539675 | 4835 | 4845 | 4845 | 4835 | 1196 |
| 510 | 20240722 | 105000 | 1476752000 | 4845 | 4840 | 4845 | 4835 | 1538 |
| 511 | 20240722 | 104900 | 1469309640 | 4840 | 4855 | 4860 | 4830 | 30550 |
| 512 | 20240722 | 104800 | 1321413485 | 4855 | 4855 | 4855 | 4855 | 728 |
| 513 | 20240722 | 104700 | 1317879045 | 4855 | 4860 | 4860 | 4855 | 379 |
| 514 | 20240722 | 104600 | 1316038900 | 4855 | 4855 | 4865 | 4855 | 176 |
| 515 | 20240722 | 104500 | 1315184380 | 4855 | 4860 | 4860 | 4855 | 4061 |
| 516 | 20240722 | 104400 | 1295461890 | 4865 | 4860 | 4870 | 4860 | 1815 |
| 517 | 20240722 | 104300 | 1286638135 | 4860 | 4850 | 4860 | 4850 | 3508 |
| 518 | 20240722 | 104200 | 1269607035 | 4850 | 4855 | 4855 | 4850 | 377 |
| 519 | 20240722 | 104100 | 1267778505 | 4855 | 4855 | 4855 | 4855 | 37 |
| 520 | 20240722 | 104000 | 1267598870 | 4855 | 4855 | 4855 | 4855 | 198 |
| 521 | 20240722 | 103900 | 1266637580 | 4850 | 4855 | 4855 | 4850 | 313 |
| 522 | 20240722 | 103800 | 1265118995 | 4855 | 4855 | 4860 | 4855 | 73 |
| 523 | 20240722 | 103700 | 1264764570 | 4850 | 4860 | 4860 | 4850 | 133 |
| 524 | 20240722 | 103600 | 1264118260 | 4860 | 4850 | 4860 | 4845 | 16546 |
| 525 | 20240722 | 103500 | 1183884815 | 4850 | 4855 | 4860 | 4850 | 7022 |
| 526 | 20240722 | 103400 | 1149807710 | 4855 | 4860 | 4860 | 4855 | 249 |
| 527 | 20240722 | 103300 | 1148597620 | 4860 | 4855 | 4860 | 4855 | 347 |
| 528 | 20240722 | 103200 | 1146912140 | 4855 | 4865 | 4865 | 4855 | 212 |
| 529 | 20240722 | 103100 | 1145881820 | 4865 | 4875 | 4875 | 4865 | 886 |
| 530 | 20240722 | 103000 | 1141564855 | 4880 | 4875 | 4880 | 4875 | 1045 |
| 531 | 20240722 | 102900 | 1136465465 | 4875 | 4875 | 4875 | 4870 | 510 |
| 532 | 20240722 | 102800 | 1133979310 | 4870 | 4870 | 4870 | 4865 | 1214 |
| 533 | 20240722 | 102700 | 1128068130 | 4870 | 4870 | 4870 | 4855 | 705 |
| 534 | 20240722 | 102600 | 1124645250 | 4870 | 4860 | 4870 | 4855 | 7135 |
| 535 | 20240722 | 102500 | 1089950515 | 4860 | 4860 | 4860 | 4860 | 417 |
| 536 | 20240722 | 102400 | 1087923895 | 4865 | 4865 | 4865 | 4865 | 41 |
| 537 | 20240722 | 102300 | 1087724430 | 4860 | 4860 | 4865 | 4860 | 591 |
| 538 | 20240722 | 102200 | 1084850285 | 4860 | 4870 | 4870 | 4860 | 1675 |
| 539 | 20240722 | 102100 | 1076709550 | 4865 | 4875 | 4875 | 4865 | 2922 |
| 540 | 20240722 | 102000 | 1062489120 | 4870 | 4870 | 4870 | 4870 | 291 |
| 541 | 20240722 | 101900 | 1061071950 | 4875 | 4875 | 4875 | 4875 | 5 |
| 542 | 20240722 | 101800 | 1061047575 | 4875 | 4875 | 4875 | 4870 | 286 |
| 543 | 20240722 | 101700 | 1059654590 | 4875 | 4870 | 4875 | 4870 | 283 |
| 544 | 20240722 | 101600 | 1058276365 | 4875 | 4875 | 4875 | 4870 | 1010 |
| 545 | 20240722 | 101500 | 1053357635 | 4875 | 4870 | 4875 | 4870 | 385 |
| 546 | 20240722 | 101400 | 1051482395 | 4870 | 4870 | 4875 | 4870 | 348 |
| 547 | 20240722 | 101300 | 1049786625 | 4870 | 4880 | 4880 | 4870 | 74 |
| 548 | 20240722 | 101200 | 1049425525 | 4880 | 4880 | 4880 | 4870 | 298 |
| 549 | 20240722 | 101100 | 1047971475 | 4880 | 4880 | 4880 | 4870 | 755 |
| 550 | 20240722 | 101000 | 1044288090 | 4880 | 4880 | 4880 | 4875 | 1534 |
| 551 | 20240722 | 100900 | 1036806725 | 4880 | 4875 | 4880 | 4875 | 552 |
| 552 | 20240722 | 100800 | 1034114220 | 4880 | 4890 | 4890 | 4880 | 1544 |
| 553 | 20240722 | 100700 | 1026570195 | 4890 | 4885 | 4890 | 4885 | 176 |
| 554 | 20240722 | 100600 | 1025709830 | 4890 | 4880 | 4895 | 4880 | 3044 |
| 555 | 20240722 | 100500 | 1010844100 | 4875 | 4875 | 4875 | 4875 | 1054 |
| 556 | 20240722 | 100400 | 1005705850 | 4875 | 4875 | 4875 | 4875 | 952 |
| 557 | 20240722 | 100300 | 1001064850 | 4875 | 4880 | 4880 | 4875 | 1465 |
| 558 | 20240722 | 100200 | 993922970 | 4875 | 4875 | 4880 | 4875 | 1046 |
| 559 | 20240722 | 100100 | 988821685 | 4880 | 4875 | 4880 | 4875 | 413 |
| 560 | 20240722 | 100000 | 986808300 | 4875 | 4870 | 4875 | 4870 | 2726 |
| 561 | 20240722 | 095900 | 973523300 | 4875 | 4865 | 4875 | 4865 | 956 |
| 562 | 20240722 | 095800 | 968868520 | 4865 | 4870 | 4870 | 4865 | 2320 |
| 563 | 20240722 | 095700 | 957570955 | 4870 | 4875 | 4875 | 4870 | 123 |
| 564 | 20240722 | 095600 | 956971895 | 4875 | 4875 | 4880 | 4875 | 947 |
| 565 | 20240722 | 095500 | 952355255 | 4875 | 4865 | 4875 | 4860 | 4789 |
| 566 | 20240722 | 095400 | 929036580 | 4860 | 4860 | 4865 | 4860 | 1319 |
| 567 | 20240722 | 095300 | 922620675 | 4865 | 4870 | 4870 | 4865 | 1611 |
| 568 | 20240722 | 095200 | 914782605 | 4865 | 4850 | 4865 | 4850 | 8297 |
| 569 | 20240722 | 095100 | 874481470 | 4850 | 4850 | 4850 | 4850 | 200 |
| 570 | 20240722 | 095000 | 873511470 | 4855 | 4850 | 4855 | 4845 | 446 |
| 571 | 20240722 | 094900 | 871349235 | 4850 | 4850 | 4850 | 4850 | 4703 |
| 572 | 20240722 | 094800 | 848539685 | 4850 | 4850 | 4855 | 4850 | 924 |
| 573 | 20240722 | 094700 | 844058235 | 4855 | 4855 | 4855 | 4850 | 1584 |
| 574 | 20240722 | 094600 | 836374500 | 4855 | 4850 | 4855 | 4845 | 846 |
| 575 | 20240722 | 094500 | 832270880 | 4850 | 4850 | 4850 | 4850 | 2067 |
| 576 | 20240722 | 094400 | 822245930 | 4845 | 4840 | 4850 | 4840 | 12960 |
| 577 | 20240722 | 094300 | 759470235 | 4845 | 4850 | 4850 | 4840 | 5244 |
| 578 | 20240722 | 094200 | 734065760 | 4850 | 4860 | 4860 | 4845 | 20980 |
| 579 | 20240722 | 094100 | 632261070 | 4860 | 4865 | 4865 | 4860 | 9378 |
| 580 | 20240722 | 094000 | 586665730 | 4870 | 4870 | 4870 | 4865 | 3380 |
| 581 | 20240722 | 093900 | 570209950 | 4870 | 4875 | 4880 | 4870 | 2868 |
| 582 | 20240722 | 093800 | 556238160 | 4875 | 4880 | 4880 | 4875 | 8485 |
| 583 | 20240722 | 093700 | 514854135 | 4880 | 4885 | 4885 | 4880 | 1053 |
| 584 | 20240722 | 093600 | 509714955 | 4885 | 4885 | 4890 | 4880 | 657 |
| 585 | 20240722 | 093500 | 506507485 | 4880 | 4880 | 4885 | 4880 | 3042 |
| 586 | 20240722 | 093400 | 491656430 | 4880 | 4880 | 4880 | 4880 | 1614 |
| 587 | 20240722 | 093300 | 483780110 | 4880 | 4880 | 4885 | 4880 | 3963 |
| 588 | 20240722 | 093200 | 464440615 | 4880 | 4880 | 4890 | 4880 | 2846 |
| 589 | 20240722 | 093100 | 450549000 | 4880 | 4890 | 4890 | 4880 | 4965 |
| 590 | 20240722 | 093000 | 426296885 | 4890 | 4890 | 4895 | 4890 | 2093 |
| 591 | 20240722 | 092900 | 416061650 | 4895 | 4895 | 4900 | 4890 | 1113 |
| 592 | 20240722 | 092800 | 410614150 | 4895 | 4895 | 4900 | 4895 | 62 |
| 593 | 20240722 | 092700 | 410310505 | 4900 | 4900 | 4900 | 4900 | 7 |
| 594 | 20240722 | 092600 | 410276205 | 4895 | 4890 | 4895 | 4890 | 2001 |
| 595 | 20240722 | 092500 | 400481560 | 4890 | 4890 | 4890 | 4885 | 7012 |
| 596 | 20240722 | 092400 | 366200575 | 4885 | 4900 | 4900 | 4885 | 6653 |
| 597 | 20240722 | 092300 | 333661040 | 4900 | 4900 | 4900 | 4895 | 1929 |
| 598 | 20240722 | 092200 | 324213440 | 4905 | 4910 | 4910 | 4900 | 762 |
| 599 | 20240722 | 092100 | 320477695 | 4910 | 4895 | 4915 | 4895 | 6489 |
| 600 | 20240722 | 092000 | 288625495 | 4895 | 4890 | 4895 | 4890 | 1967 |
| 601 | 20240722 | 091900 | 278997085 | 4890 | 4890 | 4895 | 4890 | 234 |
| 602 | 20240722 | 091800 | 277852820 | 4895 | 4895 | 4900 | 4895 | 2267 |
| 603 | 20240722 | 091700 | 266755715 | 4900 | 4900 | 4900 | 4895 | 97 |
| 604 | 20240722 | 091600 | 266280420 | 4900 | 4900 | 4900 | 4900 | 1132 |
| 605 | 20240722 | 091500 | 260733620 | 4900 | 4900 | 4900 | 4895 | 3403 |
| 606 | 20240722 | 091400 | 244061300 | 4900 | 4895 | 4900 | 4895 | 3062 |
| 607 | 20240722 | 091300 | 229071800 | 4900 | 4900 | 4900 | 4895 | 13 |
| 608 | 20240722 | 091200 | 229008150 | 4900 | 4900 | 4900 | 4895 | 890 |
| 609 | 20240722 | 091100 | 224649615 | 4900 | 4900 | 4900 | 4900 | 1076 |
| 610 | 20240722 | 091000 | 219377215 | 4900 | 4910 | 4910 | 4900 | 1740 |
| 611 | 20240722 | 090900 | 210850095 | 4905 | 4895 | 4905 | 4895 | 2834 |
| 612 | 20240722 | 090800 | 196971800 | 4900 | 4905 | 4905 | 4900 | 864 |
| 613 | 20240722 | 090700 | 192734765 | 4905 | 4915 | 4925 | 4905 | 4296 |
| 614 | 20240722 | 090600 | 171629865 | 4925 | 4900 | 4935 | 4900 | 4840 |
| 615 | 20240722 | 090500 | 147820415 | 4900 | 4900 | 4900 | 4900 | 800 |
| 616 | 20240722 | 090400 | 143900415 | 4900 | 4895 | 4905 | 4895 | 1309 |
| 617 | 20240722 | 090300 | 137486365 | 4895 | 4895 | 4895 | 4885 | 6752 |
| 618 | 20240722 | 090200 | 104476980 | 4900 | 4910 | 4910 | 4895 | 11912 |
| 619 | 20240722 | 090100 | 46054605 | 4905 | 4920 | 4920 | 4905 | 2040 |
| 620 | 20240722 | 090000 | 36035145 | 4920 | 4915 | 4940 | 4915 | 7229 |