29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240723 | 184800 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 14201 |
| 3 | 20240723 | 184700 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 4 | 20240723 | 184600 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 5 | 20240723 | 184500 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 6 | 20240723 | 184400 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 7 | 20240723 | 184300 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 8 | 20240723 | 184200 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 9 | 20240723 | 184100 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 10 | 20240723 | 184000 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 11 | 20240723 | 183900 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 12 | 20240723 | 183800 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 13 | 20240723 | 183700 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 14 | 20240723 | 183600 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 15 | 20240723 | 183500 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 16 | 20240723 | 183400 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 17 | 20240723 | 183300 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 18 | 20240723 | 183200 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 19 | 20240723 | 183100 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 20 | 20240723 | 183000 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 21 | 20240723 | 182900 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 22 | 20240723 | 182800 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 23 | 20240723 | 182700 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 24 | 20240723 | 182600 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 25 | 20240723 | 182500 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 26 | 20240723 | 182400 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 27 | 20240723 | 182300 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 28 | 20240723 | 182200 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 29 | 20240723 | 182100 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 30 | 20240723 | 182000 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 31 | 20240723 | 181900 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 32 | 20240723 | 181800 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 14201 |
| 33 | 20240723 | 181700 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 34 | 20240723 | 181600 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 35 | 20240723 | 181500 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 36 | 20240723 | 181400 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 37 | 20240723 | 181300 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 38 | 20240723 | 181200 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 39 | 20240723 | 181100 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 40 | 20240723 | 181000 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 41 | 20240723 | 180900 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 42 | 20240723 | 180800 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 43 | 20240723 | 180700 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 44 | 20240723 | 180600 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 45 | 20240723 | 180500 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 46 | 20240723 | 180400 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 47 | 20240723 | 180300 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 48 | 20240723 | 180200 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 49 | 20240723 | 180100 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 50 | 20240723 | 180000 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 51 | 20240723 | 175900 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 52 | 20240723 | 175800 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 53 | 20240723 | 175700 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 54 | 20240723 | 175600 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 55 | 20240723 | 175500 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 56 | 20240723 | 175400 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 57 | 20240723 | 175300 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 58 | 20240723 | 175200 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 59 | 20240723 | 175100 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 60 | 20240723 | 175000 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 61 | 20240723 | 174900 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 62 | 20240723 | 174800 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 14201 |
| 63 | 20240723 | 174700 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 64 | 20240723 | 174600 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 65 | 20240723 | 174500 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 66 | 20240723 | 174400 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 67 | 20240723 | 174300 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 68 | 20240723 | 174200 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 69 | 20240723 | 174100 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 70 | 20240723 | 174000 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 71 | 20240723 | 173900 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 72 | 20240723 | 173800 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 73 | 20240723 | 173700 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 74 | 20240723 | 173600 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 75 | 20240723 | 173500 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 76 | 20240723 | 173400 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 77 | 20240723 | 173300 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 78 | 20240723 | 173200 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 79 | 20240723 | 173100 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 80 | 20240723 | 173000 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 81 | 20240723 | 172900 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 82 | 20240723 | 172800 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 83 | 20240723 | 172700 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 84 | 20240723 | 172600 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 85 | 20240723 | 172500 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 86 | 20240723 | 172400 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 87 | 20240723 | 172300 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 88 | 20240723 | 172200 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 89 | 20240723 | 172100 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 90 | 20240723 | 172000 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 91 | 20240723 | 171900 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 92 | 20240723 | 171800 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 14201 |
| 93 | 20240723 | 171700 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 94 | 20240723 | 171600 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 95 | 20240723 | 171500 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 96 | 20240723 | 171400 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 97 | 20240723 | 171300 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 98 | 20240723 | 171200 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 99 | 20240723 | 171100 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 100 | 20240723 | 171000 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 101 | 20240723 | 170900 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 102 | 20240723 | 170800 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 103 | 20240723 | 170700 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 104 | 20240723 | 170600 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 105 | 20240723 | 170500 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 106 | 20240723 | 170400 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 107 | 20240723 | 170300 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 108 | 20240723 | 170200 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 109 | 20240723 | 170100 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 110 | 20240723 | 170000 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 111 | 20240723 | 165900 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 112 | 20240723 | 165800 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 113 | 20240723 | 165700 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 114 | 20240723 | 165600 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 115 | 20240723 | 165500 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 116 | 20240723 | 165400 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 117 | 20240723 | 165300 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 118 | 20240723 | 165200 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 119 | 20240723 | 165100 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 120 | 20240723 | 165000 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 121 | 20240723 | 164900 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 122 | 20240723 | 164800 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 14201 |
| 123 | 20240723 | 164700 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 124 | 20240723 | 164600 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 125 | 20240723 | 164500 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 126 | 20240723 | 164400 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 127 | 20240723 | 164300 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 128 | 20240723 | 164200 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 129 | 20240723 | 164100 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 130 | 20240723 | 164000 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 131 | 20240723 | 163900 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 132 | 20240723 | 163800 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 133 | 20240723 | 163700 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 134 | 20240723 | 163600 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 135 | 20240723 | 163500 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 136 | 20240723 | 163400 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 137 | 20240723 | 163300 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 138 | 20240723 | 163200 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 139 | 20240723 | 163100 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 140 | 20240723 | 163000 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 141 | 20240723 | 162900 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 142 | 20240723 | 162800 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 143 | 20240723 | 162700 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 144 | 20240723 | 162600 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 145 | 20240723 | 162500 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 146 | 20240723 | 162400 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 147 | 20240723 | 162300 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 148 | 20240723 | 162200 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 149 | 20240723 | 162100 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 150 | 20240723 | 162000 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 151 | 20240723 | 161900 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 152 | 20240723 | 161800 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 14201 |
| 153 | 20240723 | 161700 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 154 | 20240723 | 161600 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 155 | 20240723 | 161500 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 156 | 20240723 | 161400 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 157 | 20240723 | 161300 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 158 | 20240723 | 161200 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 159 | 20240723 | 161100 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 160 | 20240723 | 161000 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 161 | 20240723 | 160900 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 162 | 20240723 | 160800 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 163 | 20240723 | 160700 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 164 | 20240723 | 160600 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 165 | 20240723 | 160500 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 166 | 20240723 | 160400 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 167 | 20240723 | 160300 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 168 | 20240723 | 160200 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 169 | 20240723 | 160100 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 170 | 20240723 | 160000 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 171 | 20240723 | 155900 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 172 | 20240723 | 155800 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 173 | 20240723 | 155700 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 174 | 20240723 | 155600 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 175 | 20240723 | 155500 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 176 | 20240723 | 155400 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 177 | 20240723 | 155300 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 178 | 20240723 | 155200 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 179 | 20240723 | 155100 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 180 | 20240723 | 155000 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 181 | 20240723 | 154900 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 182 | 20240723 | 154800 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 14201 |
| 183 | 20240723 | 154700 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 184 | 20240723 | 154600 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 185 | 20240723 | 154500 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 186 | 20240723 | 154400 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 187 | 20240723 | 154300 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 188 | 20240723 | 154200 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 189 | 20240723 | 154100 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 190 | 20240723 | 154000 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 191 | 20240723 | 153900 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 192 | 20240723 | 153800 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 193 | 20240723 | 153700 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 194 | 20240723 | 153600 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 195 | 20240723 | 153500 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 196 | 20240723 | 153400 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 197 | 20240723 | 153300 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 198 | 20240723 | 153200 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 199 | 20240723 | 153100 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 200 | 20240723 | 153000 | 2644359590 | 3490 | 3490 | 3490 | 3490 | 14201 |
| 201 | 20240723 | 152900 | 2594798100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 202 | 20240723 | 152800 | 2594798100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 203 | 20240723 | 152700 | 2594798100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 204 | 20240723 | 152600 | 2594798100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 205 | 20240723 | 152500 | 2594798100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 206 | 20240723 | 152400 | 2594798100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 207 | 20240723 | 152300 | 2594798100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 208 | 20240723 | 152200 | 2594798100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 209 | 20240723 | 152100 | 2594798100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 210 | 20240723 | 152000 | 2594798100 | 3505 | 3505 | 3505 | 3505 | 0 |
| 211 | 20240723 | 151900 | 2594798100 | 3505 | 3500 | 3505 | 3495 | 1137 |
| 212 | 20240723 | 151800 | 2590823365 | 3500 | 3505 | 3505 | 3500 | 1401 |
| 213 | 20240723 | 151700 | 2585917365 | 3505 | 3505 | 3505 | 3500 | 1817 |
| 214 | 20240723 | 151600 | 2579557845 | 3505 | 3505 | 3505 | 3505 | 651 |
| 215 | 20240723 | 151500 | 2577276090 | 3510 | 3500 | 3510 | 3500 | 3635 |
| 216 | 20240723 | 151400 | 2564550270 | 3505 | 3500 | 3505 | 3500 | 259 |
| 217 | 20240723 | 151300 | 2563642750 | 3500 | 3500 | 3500 | 3500 | 316 |
| 218 | 20240723 | 151200 | 2562536750 | 3500 | 3500 | 3500 | 3500 | 2569 |
| 219 | 20240723 | 151100 | 2553545250 | 3505 | 3505 | 3505 | 3505 | 302 |
| 220 | 20240723 | 151000 | 2552486740 | 3500 | 3500 | 3500 | 3500 | 1150 |
| 221 | 20240723 | 150900 | 2548461740 | 3500 | 3505 | 3510 | 3500 | 342 |
| 222 | 20240723 | 150800 | 2547263580 | 3500 | 3505 | 3505 | 3500 | 4000 |
| 223 | 20240723 | 150700 | 2533246735 | 3505 | 3500 | 3505 | 3500 | 4100 |
| 224 | 20240723 | 150600 | 2518886235 | 3500 | 3505 | 3505 | 3500 | 4010 |
| 225 | 20240723 | 150500 | 2504846335 | 3505 | 3510 | 3510 | 3505 | 934 |
| 226 | 20240723 | 150400 | 2501572455 | 3505 | 3510 | 3510 | 3505 | 801 |
| 227 | 20240723 | 150300 | 2498764800 | 3510 | 3510 | 3510 | 3510 | 1813 |
| 228 | 20240723 | 150200 | 2492401170 | 3510 | 3510 | 3510 | 3510 | 166 |
| 229 | 20240723 | 150100 | 2491818510 | 3505 | 3505 | 3510 | 3505 | 12361 |
| 230 | 20240723 | 150000 | 2448493200 | 3505 | 3505 | 3510 | 3500 | 3896 |
| 231 | 20240723 | 145900 | 2434841220 | 3505 | 3515 | 3515 | 3505 | 187 |
| 232 | 20240723 | 145800 | 2434184795 | 3515 | 3510 | 3515 | 3510 | 214 |
| 233 | 20240723 | 145700 | 2433433590 | 3510 | 3510 | 3510 | 3510 | 2476 |
| 234 | 20240723 | 145600 | 2424742830 | 3510 | 3505 | 3510 | 3505 | 780 |
| 235 | 20240723 | 145500 | 2422007680 | 3510 | 3505 | 3510 | 3505 | 1139 |
| 236 | 20240723 | 145400 | 2418014790 | 3505 | 3510 | 3510 | 3505 | 70 |
| 237 | 20240723 | 145300 | 2417769340 | 3510 | 3510 | 3510 | 3505 | 321 |
| 238 | 20240723 | 145200 | 2416642720 | 3510 | 3510 | 3510 | 3510 | 3807 |
| 239 | 20240723 | 145100 | 2403280150 | 3510 | 3510 | 3510 | 3510 | 216 |
| 240 | 20240723 | 145000 | 2402521990 | 3510 | 3510 | 3510 | 3510 | 288 |
| 241 | 20240723 | 144900 | 2401511110 | 3515 | 3510 | 3515 | 3505 | 9418 |
| 242 | 20240723 | 144800 | 2368464260 | 3515 | 3520 | 3520 | 3515 | 118 |
| 243 | 20240723 | 144700 | 2368049150 | 3515 | 3520 | 3520 | 3515 | 5135 |
| 244 | 20240723 | 144600 | 2349999615 | 3515 | 3515 | 3515 | 3515 | 141 |
| 245 | 20240723 | 144500 | 2349504000 | 3520 | 3515 | 3520 | 3515 | 170 |
| 246 | 20240723 | 144400 | 2348906445 | 3515 | 3520 | 3525 | 3515 | 2670 |
| 247 | 20240723 | 144300 | 2339508680 | 3520 | 3520 | 3525 | 3520 | 1620 |
| 248 | 20240723 | 144200 | 2333803780 | 3525 | 3525 | 3525 | 3525 | 5 |
| 249 | 20240723 | 144100 | 2333786155 | 3525 | 3520 | 3525 | 3520 | 2462 |
| 250 | 20240723 | 144000 | 2325119715 | 3520 | 3520 | 3525 | 3520 | 595 |
| 251 | 20240723 | 143900 | 2323023090 | 3515 | 3515 | 3515 | 3515 | 155 |
| 252 | 20240723 | 143800 | 2322478265 | 3520 | 3520 | 3525 | 3515 | 1740 |
| 253 | 20240723 | 143700 | 2316355515 | 3520 | 3520 | 3520 | 3515 | 3979 |
| 254 | 20240723 | 143600 | 2302353825 | 3520 | 3520 | 3520 | 3520 | 1 |
| 255 | 20240723 | 143500 | 2302350305 | 3520 | 3520 | 3520 | 3520 | 185 |
| 256 | 20240723 | 143400 | 2301699105 | 3520 | 3520 | 3520 | 3520 | 322 |
| 257 | 20240723 | 143300 | 2300565665 | 3525 | 3525 | 3525 | 3520 | 269 |
| 258 | 20240723 | 143200 | 2299617460 | 3525 | 3520 | 3525 | 3520 | 213 |
| 259 | 20240723 | 143100 | 2298867685 | 3520 | 3525 | 3525 | 3520 | 300 |
| 260 | 20240723 | 143000 | 2297810640 | 3525 | 3520 | 3525 | 3520 | 43 |
| 261 | 20240723 | 142900 | 2297659115 | 3520 | 3525 | 3525 | 3520 | 2048 |
| 262 | 20240723 | 142800 | 2290443580 | 3520 | 3520 | 3520 | 3520 | 200 |
| 263 | 20240723 | 142700 | 2289739580 | 3520 | 3520 | 3520 | 3520 | 2020 |
| 264 | 20240723 | 142600 | 2282629180 | 3520 | 3520 | 3520 | 3520 | 583 |
| 265 | 20240723 | 142500 | 2280577020 | 3520 | 3520 | 3520 | 3520 | 4120 |
| 266 | 20240723 | 142400 | 2266074620 | 3515 | 3515 | 3515 | 3515 | 62 |
| 267 | 20240723 | 142300 | 2265856690 | 3515 | 3520 | 3520 | 3515 | 106 |
| 268 | 20240723 | 142200 | 2265483600 | 3515 | 3515 | 3515 | 3515 | 30 |
| 269 | 20240723 | 142100 | 2265378150 | 3515 | 3515 | 3515 | 3515 | 5060 |
| 270 | 20240723 | 142000 | 2247592250 | 3515 | 3520 | 3520 | 3515 | 4097 |
| 271 | 20240723 | 141900 | 2233181320 | 3520 | 3520 | 3520 | 3520 | 100 |
| 272 | 20240723 | 141800 | 2232829320 | 3520 | 3520 | 3520 | 3520 | 1011 |
| 273 | 20240723 | 141700 | 2229270600 | 3520 | 3520 | 3520 | 3520 | 305 |
| 274 | 20240723 | 141600 | 2228197000 | 3520 | 3520 | 3520 | 3520 | 1777 |
| 275 | 20240723 | 141500 | 2221941960 | 3520 | 3520 | 3520 | 3520 | 387 |
| 276 | 20240723 | 141400 | 2220579720 | 3520 | 3520 | 3520 | 3520 | 1370 |
| 277 | 20240723 | 141300 | 2215757320 | 3515 | 3520 | 3520 | 3515 | 1228 |
| 278 | 20240723 | 141200 | 2211435425 | 3520 | 3520 | 3520 | 3520 | 2094 |
| 279 | 20240723 | 141100 | 2204064545 | 3520 | 3515 | 3520 | 3515 | 649 |
| 280 | 20240723 | 141000 | 2201780765 | 3515 | 3520 | 3520 | 3515 | 513 |
| 281 | 20240723 | 140900 | 2199977420 | 3520 | 3515 | 3520 | 3515 | 1450 |
| 282 | 20240723 | 140800 | 2194877920 | 3515 | 3520 | 3520 | 3515 | 2968 |
| 283 | 20240723 | 140700 | 2184438525 | 3520 | 3520 | 3520 | 3520 | 627 |
| 284 | 20240723 | 140600 | 2182231485 | 3520 | 3520 | 3525 | 3520 | 551 |
| 285 | 20240723 | 140500 | 2180291715 | 3525 | 3530 | 3530 | 3525 | 4055 |
| 286 | 20240723 | 140400 | 2165997590 | 3525 | 3520 | 3525 | 3520 | 8297 |
| 287 | 20240723 | 140300 | 2136755750 | 3515 | 3515 | 3515 | 3515 | 62 |
| 288 | 20240723 | 140200 | 2136537820 | 3515 | 3515 | 3525 | 3515 | 2868 |
| 289 | 20240723 | 140100 | 2126455230 | 3520 | 3520 | 3520 | 3520 | 3974 |
| 290 | 20240723 | 140000 | 2112466750 | 3520 | 3520 | 3520 | 3520 | 1028 |
| 291 | 20240723 | 135900 | 2108848190 | 3515 | 3520 | 3520 | 3515 | 2320 |
| 292 | 20240723 | 135800 | 2100686890 | 3520 | 3520 | 3520 | 3520 | 487 |
| 293 | 20240723 | 135700 | 2098972650 | 3520 | 3520 | 3520 | 3515 | 2279 |
| 294 | 20240723 | 135600 | 2090953820 | 3515 | 3525 | 3525 | 3515 | 985 |
| 295 | 20240723 | 135500 | 2087486610 | 3520 | 3520 | 3520 | 3520 | 625 |
| 296 | 20240723 | 135400 | 2085286610 | 3520 | 3525 | 3525 | 3520 | 2018 |
| 297 | 20240723 | 135300 | 2078175640 | 3525 | 3520 | 3525 | 3520 | 10626 |
| 298 | 20240723 | 135200 | 2040759455 | 3515 | 3515 | 3520 | 3515 | 1101 |
| 299 | 20240723 | 135100 | 2036884690 | 3515 | 3515 | 3515 | 3515 | 865 |
| 300 | 20240723 | 135000 | 2033844215 | 3515 | 3515 | 3515 | 3515 | 2220 |
| 301 | 20240723 | 134900 | 2026040915 | 3515 | 3520 | 3520 | 3515 | 1231 |
| 302 | 20240723 | 134800 | 2021711070 | 3520 | 3520 | 3520 | 3515 | 1951 |
| 303 | 20240723 | 134700 | 2014846300 | 3520 | 3515 | 3520 | 3515 | 2575 |
| 304 | 20240723 | 134600 | 2005793755 | 3515 | 3515 | 3515 | 3515 | 69 |
| 305 | 20240723 | 134500 | 2005551220 | 3515 | 3515 | 3515 | 3515 | 950 |
| 306 | 20240723 | 134400 | 2002211970 | 3515 | 3510 | 3515 | 3510 | 1575 |
| 307 | 20240723 | 134300 | 1996683420 | 3510 | 3515 | 3520 | 3510 | 1573 |
| 308 | 20240723 | 134200 | 1991159135 | 3515 | 3515 | 3520 | 3515 | 2269 |
| 309 | 20240723 | 134100 | 1983181100 | 3515 | 3520 | 3520 | 3515 | 1282 |
| 310 | 20240723 | 134000 | 1978671735 | 3520 | 3520 | 3520 | 3515 | 114 |
| 311 | 20240723 | 133900 | 1978270500 | 3515 | 3515 | 3520 | 3515 | 1202 |
| 312 | 20240723 | 133800 | 1974044960 | 3515 | 3515 | 3515 | 3515 | 2550 |
| 313 | 20240723 | 133700 | 1965081710 | 3515 | 3520 | 3520 | 3515 | 1076 |
| 314 | 20240723 | 133600 | 1961299455 | 3515 | 3515 | 3515 | 3515 | 1905 |
| 315 | 20240723 | 133500 | 1954603380 | 3515 | 3510 | 3515 | 3510 | 9397 |
| 316 | 20240723 | 133400 | 1921604680 | 3510 | 3510 | 3510 | 3505 | 1078 |
| 317 | 20240723 | 133300 | 1917823790 | 3505 | 3505 | 3505 | 3505 | 11 |
| 318 | 20240723 | 133200 | 1917785235 | 3505 | 3505 | 3505 | 3505 | 28 |
| 319 | 20240723 | 133100 | 1917687095 | 3510 | 3510 | 3510 | 3510 | 2132 |
| 320 | 20240723 | 133000 | 1910203775 | 3510 | 3515 | 3515 | 3510 | 420 |
| 321 | 20240723 | 132900 | 1908728725 | 3515 | 3505 | 3515 | 3505 | 3779 |
| 322 | 20240723 | 132800 | 1895455540 | 3510 | 3510 | 3510 | 3510 | 5008 |
| 323 | 20240723 | 132700 | 1877877460 | 3510 | 3510 | 3515 | 3505 | 2912 |
| 324 | 20240723 | 132600 | 1867657170 | 3510 | 3510 | 3515 | 3510 | 16263 |
| 325 | 20240723 | 132500 | 1810561990 | 3505 | 3495 | 3505 | 3495 | 17463 |
| 326 | 20240723 | 132400 | 1749404045 | 3495 | 3500 | 3500 | 3495 | 971 |
| 327 | 20240723 | 132300 | 1746009375 | 3495 | 3495 | 3495 | 3495 | 55 |
| 328 | 20240723 | 132200 | 1745817150 | 3495 | 3495 | 3495 | 3495 | 2349 |
| 329 | 20240723 | 132100 | 1737607395 | 3495 | 3495 | 3495 | 3495 | 2661 |
| 330 | 20240723 | 132000 | 1728307200 | 3490 | 3490 | 3490 | 3490 | 20 |
| 331 | 20240723 | 131900 | 1728237400 | 3495 | 3495 | 3495 | 3490 | 22 |
| 332 | 20240723 | 131800 | 1728160605 | 3495 | 3500 | 3500 | 3495 | 518 |
| 333 | 20240723 | 131700 | 1726347695 | 3495 | 3495 | 3495 | 3495 | 84 |
| 334 | 20240723 | 131600 | 1726054115 | 3495 | 3490 | 3495 | 3490 | 166 |
| 335 | 20240723 | 131500 | 1725474485 | 3495 | 3495 | 3495 | 3495 | 582 |
| 336 | 20240723 | 131400 | 1723440395 | 3495 | 3495 | 3495 | 3495 | 501 |
| 337 | 20240723 | 131300 | 1721689400 | 3500 | 3495 | 3500 | 3495 | 2243 |
| 338 | 20240723 | 131200 | 1713849590 | 3495 | 3495 | 3495 | 3495 | 81 |
| 339 | 20240723 | 131100 | 1713566495 | 3490 | 3490 | 3490 | 3490 | 10 |
| 340 | 20240723 | 131000 | 1713531595 | 3495 | 3495 | 3495 | 3495 | 155 |
| 341 | 20240723 | 130900 | 1712989870 | 3495 | 3490 | 3500 | 3490 | 5024 |
| 342 | 20240723 | 130800 | 1695447100 | 3485 | 3485 | 3485 | 3485 | 0 |
| 343 | 20240723 | 130700 | 1695447100 | 3485 | 3485 | 3485 | 3485 | 0 |
| 344 | 20240723 | 130600 | 1695447100 | 3485 | 3485 | 3485 | 3485 | 36 |
| 345 | 20240723 | 130500 | 1695321640 | 3485 | 3485 | 3485 | 3485 | 287 |
| 346 | 20240723 | 130400 | 1694321445 | 3485 | 3490 | 3490 | 3485 | 52 |
| 347 | 20240723 | 130300 | 1694139970 | 3490 | 3490 | 3490 | 3490 | 102 |
| 348 | 20240723 | 130200 | 1693783990 | 3490 | 3490 | 3490 | 3490 | 5 |
| 349 | 20240723 | 130100 | 1693766540 | 3490 | 3485 | 3490 | 3485 | 198 |
| 350 | 20240723 | 130000 | 1693076435 | 3490 | 3490 | 3490 | 3490 | 5 |
| 351 | 20240723 | 125900 | 1693058985 | 3490 | 3490 | 3490 | 3490 | 11 |
| 352 | 20240723 | 125800 | 1693020595 | 3490 | 3490 | 3490 | 3490 | 4 |
| 353 | 20240723 | 125700 | 1693006635 | 3495 | 3495 | 3495 | 3495 | 11 |
| 354 | 20240723 | 125600 | 1692968190 | 3495 | 3495 | 3495 | 3495 | 501 |
| 355 | 20240723 | 125500 | 1691217195 | 3480 | 3490 | 3490 | 3480 | 30000 |
| 356 | 20240723 | 125400 | 1586746695 | 3500 | 3495 | 3500 | 3495 | 1845 |
| 357 | 20240723 | 125300 | 1580293140 | 3495 | 3495 | 3495 | 3495 | 10 |
| 358 | 20240723 | 125200 | 1580258190 | 3495 | 3495 | 3495 | 3490 | 926 |
| 359 | 20240723 | 125100 | 1577023195 | 3495 | 3495 | 3495 | 3495 | 500 |
| 360 | 20240723 | 125000 | 1575275695 | 3490 | 3495 | 3495 | 3490 | 2619 |
| 361 | 20240723 | 124900 | 1566130695 | 3495 | 3495 | 3495 | 3495 | 262 |
| 362 | 20240723 | 124800 | 1565215005 | 3495 | 3490 | 3495 | 3490 | 228 |
| 363 | 20240723 | 124700 | 1564419250 | 3490 | 3490 | 3490 | 3490 | 51 |
| 364 | 20240723 | 124600 | 1564241260 | 3490 | 3490 | 3490 | 3490 | 500 |
| 365 | 20240723 | 124500 | 1562496260 | 3490 | 3495 | 3495 | 3490 | 116 |
| 366 | 20240723 | 124400 | 1562091410 | 3495 | 3495 | 3500 | 3495 | 182 |
| 367 | 20240723 | 124300 | 1561455070 | 3495 | 3495 | 3500 | 3495 | 342 |
| 368 | 20240723 | 124200 | 1560259755 | 3495 | 3495 | 3495 | 3495 | 610 |
| 369 | 20240723 | 124100 | 1558127805 | 3495 | 3495 | 3495 | 3495 | 247 |
| 370 | 20240723 | 124000 | 1557264540 | 3495 | 3500 | 3500 | 3495 | 625 |
| 371 | 20240723 | 123900 | 1555080100 | 3500 | 3500 | 3500 | 3500 | 2412 |
| 372 | 20240723 | 123800 | 1546638100 | 3500 | 3500 | 3500 | 3500 | 508 |
| 373 | 20240723 | 123700 | 1544860100 | 3500 | 3500 | 3500 | 3500 | 521 |
| 374 | 20240723 | 123600 | 1543036600 | 3500 | 3500 | 3505 | 3500 | 10006 |
| 375 | 20240723 | 123500 | 1508011850 | 3500 | 3500 | 3500 | 3500 | 750 |
| 376 | 20240723 | 123400 | 1505386850 | 3495 | 3495 | 3495 | 3495 | 0 |
| 377 | 20240723 | 123300 | 1505386850 | 3495 | 3495 | 3495 | 3495 | 1105 |
| 378 | 20240723 | 123200 | 1501524875 | 3490 | 3495 | 3495 | 3490 | 2196 |
| 379 | 20240723 | 123100 | 1493855880 | 3495 | 3490 | 3495 | 3490 | 140 |
| 380 | 20240723 | 123000 | 1493367080 | 3490 | 3490 | 3490 | 3490 | 600 |
| 381 | 20240723 | 122900 | 1491273080 | 3490 | 3490 | 3490 | 3490 | 1943 |
| 382 | 20240723 | 122800 | 1484492010 | 3490 | 3490 | 3490 | 3490 | 188 |
| 383 | 20240723 | 122700 | 1483835890 | 3490 | 3490 | 3490 | 3490 | 4268 |
| 384 | 20240723 | 122600 | 1468940570 | 3490 | 3490 | 3490 | 3490 | 2 |
| 385 | 20240723 | 122500 | 1468933590 | 3490 | 3490 | 3490 | 3490 | 5 |
| 386 | 20240723 | 122400 | 1468916140 | 3490 | 3490 | 3490 | 3490 | 121 |
| 387 | 20240723 | 122300 | 1468493850 | 3490 | 3490 | 3490 | 3490 | 300 |
| 388 | 20240723 | 122200 | 1467446850 | 3490 | 3490 | 3490 | 3485 | 1321 |
| 389 | 20240723 | 122100 | 1462842660 | 3485 | 3490 | 3490 | 3485 | 330 |
| 390 | 20240723 | 122000 | 1461692460 | 3490 | 3485 | 3490 | 3485 | 382 |
| 391 | 20240723 | 121900 | 1460359330 | 3490 | 3490 | 3490 | 3490 | 3 |
| 392 | 20240723 | 121800 | 1460348860 | 3485 | 3485 | 3485 | 3485 | 629 |
| 393 | 20240723 | 121700 | 1458156795 | 3485 | 3490 | 3495 | 3485 | 772 |
| 394 | 20240723 | 121600 | 1455462760 | 3490 | 3495 | 3495 | 3490 | 2012 |
| 395 | 20240723 | 121500 | 1448434210 | 3490 | 3490 | 3490 | 3490 | 1221 |
| 396 | 20240723 | 121400 | 1444172920 | 3490 | 3490 | 3490 | 3490 | 2722 |
| 397 | 20240723 | 121300 | 1434673140 | 3490 | 3490 | 3490 | 3490 | 348 |
| 398 | 20240723 | 121200 | 1433458620 | 3490 | 3490 | 3490 | 3490 | 102 |
| 399 | 20240723 | 121100 | 1433102640 | 3495 | 3495 | 3495 | 3490 | 895 |
| 400 | 20240723 | 121000 | 1429974820 | 3495 | 3495 | 3495 | 3495 | 467 |
| 401 | 20240723 | 120900 | 1428342655 | 3495 | 3495 | 3495 | 3495 | 3729 |
| 402 | 20240723 | 120800 | 1415309800 | 3490 | 3490 | 3490 | 3490 | 61 |
| 403 | 20240723 | 120700 | 1415096910 | 3485 | 3485 | 3485 | 3485 | 0 |
| 404 | 20240723 | 120600 | 1415096910 | 3485 | 3485 | 3485 | 3485 | 1800 |
| 405 | 20240723 | 120500 | 1408823910 | 3485 | 3490 | 3490 | 3485 | 2755 |
| 406 | 20240723 | 120400 | 1399217525 | 3495 | 3490 | 3495 | 3490 | 3 |
| 407 | 20240723 | 120300 | 1399207050 | 3490 | 3490 | 3490 | 3490 | 1000 |
| 408 | 20240723 | 120200 | 1395717050 | 3495 | 3490 | 3495 | 3490 | 1507 |
| 409 | 20240723 | 120100 | 1390457585 | 3490 | 3495 | 3495 | 3490 | 611 |
| 410 | 20240723 | 120000 | 1388322285 | 3495 | 3495 | 3495 | 3495 | 851 |
| 411 | 20240723 | 115900 | 1385348040 | 3495 | 3495 | 3495 | 3495 | 48 |
| 412 | 20240723 | 115800 | 1385180280 | 3495 | 3500 | 3500 | 3495 | 459 |
| 413 | 20240723 | 115700 | 1383576070 | 3495 | 3495 | 3495 | 3495 | 2746 |
| 414 | 20240723 | 115600 | 1373978800 | 3495 | 3495 | 3495 | 3495 | 0 |
| 415 | 20240723 | 115500 | 1373978800 | 3495 | 3490 | 3495 | 3490 | 1412 |
| 416 | 20240723 | 115400 | 1369050905 | 3490 | 3485 | 3490 | 3485 | 253 |
| 417 | 20240723 | 115300 | 1368169125 | 3485 | 3485 | 3485 | 3485 | 1021 |
| 418 | 20240723 | 115200 | 1364610940 | 3490 | 3490 | 3490 | 3490 | 0 |
| 419 | 20240723 | 115100 | 1364610940 | 3490 | 3490 | 3490 | 3490 | 0 |
| 420 | 20240723 | 115000 | 1364610940 | 3490 | 3490 | 3490 | 3490 | 400 |
| 421 | 20240723 | 114900 | 1363214940 | 3490 | 3490 | 3490 | 3490 | 0 |
| 422 | 20240723 | 114800 | 1363214940 | 3490 | 3490 | 3490 | 3490 | 0 |
| 423 | 20240723 | 114700 | 1363214940 | 3490 | 3485 | 3490 | 3485 | 13 |
| 424 | 20240723 | 114600 | 1363169585 | 3485 | 3490 | 3490 | 3485 | 180 |
| 425 | 20240723 | 114500 | 1362542135 | 3485 | 3490 | 3490 | 3485 | 1447 |
| 426 | 20240723 | 114400 | 1357495710 | 3490 | 3495 | 3495 | 3490 | 1415 |
| 427 | 20240723 | 114300 | 1352557305 | 3495 | 3495 | 3495 | 3495 | 0 |
| 428 | 20240723 | 114200 | 1352557305 | 3495 | 3495 | 3495 | 3495 | 112 |
| 429 | 20240723 | 114100 | 1352165865 | 3495 | 3495 | 3495 | 3495 | 53 |
| 430 | 20240723 | 114000 | 1351980630 | 3495 | 3495 | 3495 | 3495 | 0 |
| 431 | 20240723 | 113900 | 1351980630 | 3495 | 3495 | 3495 | 3495 | 5 |
| 432 | 20240723 | 113800 | 1351963155 | 3495 | 3495 | 3495 | 3495 | 222 |
| 433 | 20240723 | 113700 | 1351187265 | 3490 | 3490 | 3490 | 3490 | 95 |
| 434 | 20240723 | 113600 | 1350855715 | 3495 | 3495 | 3495 | 3495 | 50 |
| 435 | 20240723 | 113500 | 1350680965 | 3495 | 3495 | 3495 | 3495 | 0 |
| 436 | 20240723 | 113400 | 1350680965 | 3495 | 3495 | 3495 | 3495 | 6 |
| 437 | 20240723 | 113300 | 1350659995 | 3495 | 3495 | 3495 | 3495 | 0 |
| 438 | 20240723 | 113200 | 1350659995 | 3495 | 3490 | 3495 | 3490 | 528 |
| 439 | 20240723 | 113100 | 1348814775 | 3490 | 3500 | 3500 | 3490 | 16 |
| 440 | 20240723 | 113000 | 1348758785 | 3490 | 3490 | 3490 | 3490 | 11 |
| 441 | 20240723 | 112900 | 1348720395 | 3490 | 3490 | 3490 | 3490 | 0 |
| 442 | 20240723 | 112800 | 1348720395 | 3490 | 3490 | 3490 | 3490 | 833 |
| 443 | 20240723 | 112700 | 1345813225 | 3490 | 3490 | 3490 | 3490 | 0 |
| 444 | 20240723 | 112600 | 1345813225 | 3490 | 3490 | 3500 | 3490 | 5134 |
| 445 | 20240723 | 112500 | 1327864895 | 3500 | 3500 | 3500 | 3500 | 1232 |
| 446 | 20240723 | 112400 | 1323552895 | 3500 | 3500 | 3500 | 3500 | 1252 |
| 447 | 20240723 | 112300 | 1319170895 | 3500 | 3490 | 3500 | 3490 | 26312 |
| 448 | 20240723 | 112200 | 1227103910 | 3490 | 3485 | 3490 | 3485 | 52 |
| 449 | 20240723 | 112100 | 1226922680 | 3490 | 3490 | 3490 | 3490 | 0 |
| 450 | 20240723 | 112000 | 1226922680 | 3490 | 3485 | 3490 | 3485 | 417 |
| 451 | 20240723 | 111900 | 1225469430 | 3485 | 3485 | 3485 | 3485 | 50 |
| 452 | 20240723 | 111800 | 1225295180 | 3495 | 3490 | 3495 | 3490 | 95 |
| 453 | 20240723 | 111700 | 1224963620 | 3495 | 3495 | 3495 | 3490 | 47 |
| 454 | 20240723 | 111600 | 1224799380 | 3490 | 3495 | 3495 | 3490 | 1005 |
| 455 | 20240723 | 111500 | 1221286915 | 3490 | 3490 | 3490 | 3490 | 1411 |
| 456 | 20240723 | 111400 | 1216362525 | 3495 | 3495 | 3495 | 3490 | 111 |
| 457 | 20240723 | 111300 | 1215975080 | 3490 | 3495 | 3495 | 3485 | 1698 |
| 458 | 20240723 | 111200 | 1210046640 | 3500 | 3490 | 3500 | 3490 | 22631 |
| 459 | 20240723 | 111100 | 1130906920 | 3490 | 3485 | 3490 | 3485 | 636 |
| 460 | 20240723 | 111000 | 1128690230 | 3485 | 3485 | 3490 | 3485 | 227 |
| 461 | 20240723 | 110900 | 1127899120 | 3485 | 3485 | 3485 | 3485 | 1000 |
| 462 | 20240723 | 110800 | 1124414120 | 3490 | 3485 | 3490 | 3485 | 102 |
| 463 | 20240723 | 110700 | 1124058640 | 3485 | 3480 | 3490 | 3480 | 716 |
| 464 | 20240723 | 110600 | 1121563840 | 3480 | 3480 | 3490 | 3480 | 6260 |
| 465 | 20240723 | 110500 | 1099755485 | 3485 | 3485 | 3485 | 3485 | 0 |
| 466 | 20240723 | 110400 | 1099755485 | 3485 | 3485 | 3485 | 3485 | 8 |
| 467 | 20240723 | 110300 | 1099727605 | 3475 | 3480 | 3480 | 3475 | 910 |
| 468 | 20240723 | 110200 | 1096560860 | 3480 | 3480 | 3480 | 3480 | 2000 |
| 469 | 20240723 | 110100 | 1089600860 | 3480 | 3470 | 3480 | 3470 | 608 |
| 470 | 20240723 | 110000 | 1087486960 | 3470 | 3470 | 3470 | 3470 | 0 |
| 471 | 20240723 | 105900 | 1087486960 | 3470 | 3470 | 3470 | 3470 | 155 |
| 472 | 20240723 | 105800 | 1086949110 | 3470 | 3470 | 3480 | 3470 | 876 |
| 473 | 20240723 | 105700 | 1083909380 | 3475 | 3475 | 3475 | 3475 | 150 |
| 474 | 20240723 | 105600 | 1083388130 | 3475 | 3475 | 3475 | 3475 | 0 |
| 475 | 20240723 | 105500 | 1083388130 | 3475 | 3465 | 3475 | 3465 | 851 |
| 476 | 20240723 | 105400 | 1080435135 | 3470 | 3475 | 3475 | 3470 | 425 |
| 477 | 20240723 | 105300 | 1078960285 | 3475 | 3475 | 3480 | 3465 | 5123 |
| 478 | 20240723 | 105200 | 1061182485 | 3480 | 3480 | 3480 | 3480 | 4000 |
| 479 | 20240723 | 105100 | 1047262485 | 3480 | 3485 | 3490 | 3480 | 2721 |
| 480 | 20240723 | 105000 | 1037782235 | 3485 | 3475 | 3485 | 3475 | 1121 |
| 481 | 20240723 | 104900 | 1033883680 | 3475 | 3475 | 3475 | 3470 | 378 |
| 482 | 20240723 | 104800 | 1032570220 | 3485 | 3475 | 3485 | 3470 | 5931 |
| 483 | 20240723 | 104700 | 1011962005 | 3475 | 3485 | 3485 | 3475 | 696 |
| 484 | 20240723 | 104600 | 1009539960 | 3485 | 3480 | 3485 | 3480 | 428 |
| 485 | 20240723 | 104500 | 1008050010 | 3485 | 3485 | 3485 | 3485 | 29 |
| 486 | 20240723 | 104400 | 1007948945 | 3485 | 3485 | 3485 | 3485 | 254 |
| 487 | 20240723 | 104300 | 1007063755 | 3485 | 3485 | 3485 | 3480 | 129 |
| 488 | 20240723 | 104200 | 1006614215 | 3485 | 3475 | 3485 | 3475 | 11 |
| 489 | 20240723 | 104100 | 1006575980 | 3485 | 3485 | 3485 | 3485 | 259 |
| 490 | 20240723 | 104000 | 1005673365 | 3465 | 3485 | 3485 | 3465 | 2002 |
| 491 | 20240723 | 103900 | 998735395 | 3470 | 3470 | 3485 | 3465 | 1602 |
| 492 | 20240723 | 103800 | 993177735 | 3470 | 3485 | 3485 | 3470 | 3215 |
| 493 | 20240723 | 103700 | 982016430 | 3485 | 3485 | 3485 | 3485 | 1 |
| 494 | 20240723 | 103600 | 982012945 | 3490 | 3490 | 3490 | 3490 | 16 |
| 495 | 20240723 | 103500 | 981957105 | 3495 | 3495 | 3495 | 3490 | 267 |
| 496 | 20240723 | 103400 | 981024950 | 3500 | 3490 | 3500 | 3490 | 4320 |
| 497 | 20240723 | 103300 | 965933860 | 3495 | 3490 | 3495 | 3490 | 5231 |
| 498 | 20240723 | 103200 | 947675490 | 3490 | 3480 | 3490 | 3480 | 10238 |
| 499 | 20240723 | 103100 | 912002460 | 3475 | 3475 | 3480 | 3475 | 502 |
| 500 | 20240723 | 103000 | 910258005 | 3480 | 3475 | 3480 | 3475 | 910 |
| 501 | 20240723 | 102900 | 907093790 | 3475 | 3480 | 3480 | 3475 | 347 |
| 502 | 20240723 | 102800 | 905887895 | 3480 | 3480 | 3480 | 3475 | 476 |
| 503 | 20240723 | 102700 | 904232065 | 3480 | 3480 | 3480 | 3480 | 21 |
| 504 | 20240723 | 102600 | 904158985 | 3470 | 3480 | 3480 | 3470 | 1171 |
| 505 | 20240723 | 102500 | 900093305 | 3475 | 3475 | 3475 | 3475 | 174 |
| 506 | 20240723 | 102400 | 899488655 | 3480 | 3475 | 3480 | 3470 | 482 |
| 507 | 20240723 | 102300 | 897815340 | 3470 | 3470 | 3470 | 3470 | 616 |
| 508 | 20240723 | 102200 | 895677820 | 3470 | 3475 | 3475 | 3470 | 307 |
| 509 | 20240723 | 102100 | 894611980 | 3480 | 3480 | 3485 | 3480 | 4049 |
| 510 | 20240723 | 102000 | 880521410 | 3485 | 3485 | 3485 | 3485 | 11 |
| 511 | 20240723 | 101900 | 880483075 | 3480 | 3480 | 3485 | 3480 | 950 |
| 512 | 20240723 | 101800 | 877177070 | 3485 | 3480 | 3485 | 3480 | 532 |
| 513 | 20240723 | 101700 | 875323205 | 3480 | 3480 | 3480 | 3480 | 1470 |
| 514 | 20240723 | 101600 | 870207605 | 3480 | 3480 | 3480 | 3480 | 258 |
| 515 | 20240723 | 101500 | 869309765 | 3480 | 3475 | 3480 | 3470 | 2181 |
| 516 | 20240723 | 101400 | 861740115 | 3480 | 3480 | 3480 | 3480 | 305 |
| 517 | 20240723 | 101300 | 860678715 | 3480 | 3480 | 3480 | 3480 | 1 |
| 518 | 20240723 | 101200 | 860675235 | 3480 | 3480 | 3480 | 3480 | 228 |
| 519 | 20240723 | 101100 | 859881795 | 3480 | 3480 | 3480 | 3480 | 4000 |
| 520 | 20240723 | 101000 | 845961795 | 3480 | 3480 | 3480 | 3475 | 63 |
| 521 | 20240723 | 100900 | 845742805 | 3480 | 3475 | 3480 | 3475 | 1615 |
| 522 | 20240723 | 100800 | 840130675 | 3475 | 3475 | 3475 | 3475 | 687 |
| 523 | 20240723 | 100700 | 837743350 | 3480 | 3480 | 3480 | 3480 | 901 |
| 524 | 20240723 | 100600 | 834607870 | 3480 | 3465 | 3480 | 3465 | 3305 |
| 525 | 20240723 | 100500 | 823142470 | 3480 | 3465 | 3480 | 3465 | 4850 |
| 526 | 20240723 | 100400 | 806312020 | 3465 | 3460 | 3465 | 3460 | 51 |
| 527 | 20240723 | 100300 | 806135555 | 3460 | 3460 | 3460 | 3460 | 3392 |
| 528 | 20240723 | 100200 | 794399235 | 3460 | 3455 | 3460 | 3455 | 2346 |
| 529 | 20240723 | 100100 | 786282495 | 3460 | 3460 | 3460 | 3455 | 2264 |
| 530 | 20240723 | 100000 | 778460305 | 3460 | 3465 | 3470 | 3455 | 1008 |
| 531 | 20240723 | 095900 | 774970350 | 3455 | 3470 | 3475 | 3455 | 10580 |
| 532 | 20240723 | 095800 | 738415790 | 3470 | 3480 | 3480 | 3460 | 1852 |
| 533 | 20240723 | 095700 | 732007590 | 3475 | 3480 | 3480 | 3475 | 450 |
| 534 | 20240723 | 095600 | 730443835 | 3460 | 3475 | 3475 | 3460 | 3153 |
| 535 | 20240723 | 095500 | 719505910 | 3480 | 3480 | 3480 | 3470 | 136 |
| 536 | 20240723 | 095400 | 719033430 | 3475 | 3465 | 3475 | 3460 | 1194 |
| 537 | 20240723 | 095300 | 714898560 | 3480 | 3475 | 3480 | 3465 | 521 |
| 538 | 20240723 | 095200 | 713092770 | 3480 | 3470 | 3480 | 3460 | 2243 |
| 539 | 20240723 | 095100 | 705319690 | 3465 | 3470 | 3470 | 3465 | 1210 |
| 540 | 20240723 | 095000 | 701121790 | 3470 | 3470 | 3470 | 3470 | 95 |
| 541 | 20240723 | 094900 | 700792140 | 3465 | 3460 | 3465 | 3460 | 1270 |
| 542 | 20240723 | 094800 | 696397690 | 3460 | 3470 | 3470 | 3460 | 1614 |
| 543 | 20240723 | 094700 | 690809535 | 3470 | 3470 | 3470 | 3470 | 32 |
| 544 | 20240723 | 094600 | 690698495 | 3480 | 3475 | 3490 | 3455 | 12320 |
| 545 | 20240723 | 094500 | 648033855 | 3490 | 3485 | 3490 | 3475 | 453 |
| 546 | 20240723 | 094400 | 646458800 | 3490 | 3490 | 3490 | 3490 | 2 |
| 547 | 20240723 | 094300 | 646451820 | 3490 | 3485 | 3490 | 3485 | 747 |
| 548 | 20240723 | 094200 | 643848425 | 3490 | 3485 | 3490 | 3485 | 1301 |
| 549 | 20240723 | 094100 | 639309535 | 3485 | 3485 | 3490 | 3465 | 933 |
| 550 | 20240723 | 094000 | 636057820 | 3485 | 3480 | 3485 | 3480 | 5310 |
| 551 | 20240723 | 093900 | 617559520 | 3480 | 3475 | 3480 | 3475 | 462 |
| 552 | 20240723 | 093800 | 615952705 | 3480 | 3480 | 3480 | 3475 | 1120 |
| 553 | 20240723 | 093700 | 612055205 | 3465 | 3460 | 3465 | 3455 | 3421 |
| 554 | 20240723 | 093600 | 600222975 | 3460 | 3465 | 3465 | 3460 | 237 |
| 555 | 20240723 | 093500 | 599402925 | 3455 | 3465 | 3470 | 3455 | 12337 |
| 556 | 20240723 | 093400 | 556716825 | 3470 | 3485 | 3485 | 3460 | 5247 |
| 557 | 20240723 | 093300 | 538533175 | 3470 | 3480 | 3495 | 3470 | 1505 |
| 558 | 20240723 | 093200 | 533309630 | 3480 | 3485 | 3495 | 3475 | 1658 |
| 559 | 20240723 | 093100 | 527544135 | 3485 | 3495 | 3495 | 3480 | 574 |
| 560 | 20240723 | 093000 | 525538055 | 3495 | 3490 | 3495 | 3490 | 1868 |
| 561 | 20240723 | 092900 | 519014515 | 3465 | 3490 | 3495 | 3465 | 2318 |
| 562 | 20240723 | 092800 | 510928075 | 3495 | 3475 | 3495 | 3465 | 4017 |
| 563 | 20240723 | 092700 | 496941155 | 3475 | 3475 | 3475 | 3470 | 2139 |
| 564 | 20240723 | 092600 | 489513300 | 3475 | 3470 | 3475 | 3470 | 6637 |
| 565 | 20240723 | 092500 | 466477895 | 3470 | 3480 | 3480 | 3470 | 10844 |
| 566 | 20240723 | 092400 | 428760635 | 3480 | 3490 | 3490 | 3480 | 5977 |
| 567 | 20240723 | 092300 | 407949550 | 3485 | 3495 | 3495 | 3485 | 4096 |
| 568 | 20240723 | 092200 | 393657350 | 3490 | 3490 | 3495 | 3490 | 679 |
| 569 | 20240723 | 092100 | 391287635 | 3490 | 3490 | 3495 | 3490 | 2747 |
| 570 | 20240723 | 092000 | 381700155 | 3490 | 3490 | 3495 | 3490 | 697 |
| 571 | 20240723 | 091900 | 379267595 | 3490 | 3500 | 3500 | 3490 | 898 |
| 572 | 20240723 | 091800 | 376132575 | 3505 | 3500 | 3505 | 3495 | 7596 |
| 573 | 20240723 | 091700 | 349565825 | 3500 | 3505 | 3505 | 3500 | 2215 |
| 574 | 20240723 | 091600 | 341807250 | 3505 | 3505 | 3510 | 3500 | 2468 |
| 575 | 20240723 | 091500 | 333159190 | 3505 | 3510 | 3510 | 3505 | 1921 |
| 576 | 20240723 | 091400 | 326426065 | 3510 | 3500 | 3510 | 3500 | 2803 |
| 577 | 20240723 | 091300 | 316604545 | 3500 | 3495 | 3500 | 3495 | 3121 |
| 578 | 20240723 | 091200 | 305686095 | 3500 | 3500 | 3500 | 3490 | 4812 |
| 579 | 20240723 | 091100 | 288847805 | 3500 | 3490 | 3500 | 3475 | 5718 |
| 580 | 20240723 | 091000 | 268890495 | 3490 | 3490 | 3490 | 3475 | 2937 |
| 581 | 20240723 | 090900 | 258654035 | 3475 | 3485 | 3495 | 3475 | 1587 |
| 582 | 20240723 | 090800 | 253125130 | 3485 | 3495 | 3495 | 3485 | 12317 |
| 583 | 20240723 | 090700 | 210183255 | 3495 | 3495 | 3500 | 3480 | 19077 |
| 584 | 20240723 | 090600 | 143658650 | 3495 | 3495 | 3495 | 3490 | 2546 |
| 585 | 20240723 | 090500 | 134767365 | 3495 | 3495 | 3500 | 3495 | 3581 |
| 586 | 20240723 | 090400 | 122250065 | 3490 | 3490 | 3495 | 3490 | 2110 |
| 587 | 20240723 | 090300 | 114886160 | 3495 | 3490 | 3495 | 3490 | 1532 |
| 588 | 20240723 | 090200 | 109538950 | 3480 | 3485 | 3495 | 3465 | 4245 |
| 589 | 20240723 | 090100 | 94768470 | 3485 | 3475 | 3490 | 3465 | 5037 |
| 590 | 20240723 | 090000 | 77244260 | 3495 | 3450 | 3500 | 3450 | 22192 |