29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240723 | 190000 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 2298 |
| 3 | 20240723 | 185900 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 4 | 20240723 | 185800 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 5 | 20240723 | 185700 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 6 | 20240723 | 185600 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 7 | 20240723 | 185500 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 8 | 20240723 | 185400 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 9 | 20240723 | 185300 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 10 | 20240723 | 185200 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 11 | 20240723 | 185100 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 12 | 20240723 | 185000 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 13 | 20240723 | 184900 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 14 | 20240723 | 184800 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 15 | 20240723 | 184700 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 16 | 20240723 | 184600 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 17 | 20240723 | 184500 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 18 | 20240723 | 184400 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 19 | 20240723 | 184300 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 20 | 20240723 | 184200 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 21 | 20240723 | 184100 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 22 | 20240723 | 184000 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 23 | 20240723 | 183900 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 24 | 20240723 | 183800 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 25 | 20240723 | 183700 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 26 | 20240723 | 183600 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 27 | 20240723 | 183500 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 28 | 20240723 | 183400 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 29 | 20240723 | 183300 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 30 | 20240723 | 183200 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 31 | 20240723 | 183100 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 32 | 20240723 | 183000 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 2298 |
| 33 | 20240723 | 182900 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 34 | 20240723 | 182800 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 35 | 20240723 | 182700 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 36 | 20240723 | 182600 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 37 | 20240723 | 182500 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 38 | 20240723 | 182400 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 39 | 20240723 | 182300 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 40 | 20240723 | 182200 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 41 | 20240723 | 182100 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 42 | 20240723 | 182000 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 43 | 20240723 | 181900 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 44 | 20240723 | 181800 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 45 | 20240723 | 181700 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 46 | 20240723 | 181600 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 47 | 20240723 | 181500 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 48 | 20240723 | 181400 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 49 | 20240723 | 181300 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 50 | 20240723 | 181200 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 51 | 20240723 | 181100 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 52 | 20240723 | 181000 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 53 | 20240723 | 180900 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 54 | 20240723 | 180800 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 55 | 20240723 | 180700 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 56 | 20240723 | 180600 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 57 | 20240723 | 180500 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 58 | 20240723 | 180400 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 59 | 20240723 | 180300 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 60 | 20240723 | 180200 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 61 | 20240723 | 180100 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 62 | 20240723 | 180000 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 2298 |
| 63 | 20240723 | 175900 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 64 | 20240723 | 175800 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 65 | 20240723 | 175700 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 66 | 20240723 | 175600 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 67 | 20240723 | 175500 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 68 | 20240723 | 175400 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 69 | 20240723 | 175300 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 70 | 20240723 | 175200 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 71 | 20240723 | 175100 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 72 | 20240723 | 175000 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 73 | 20240723 | 174900 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 74 | 20240723 | 174800 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 75 | 20240723 | 174700 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 76 | 20240723 | 174600 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 77 | 20240723 | 174500 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 78 | 20240723 | 174400 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 79 | 20240723 | 174300 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 80 | 20240723 | 174200 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 81 | 20240723 | 174100 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 82 | 20240723 | 174000 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 83 | 20240723 | 173900 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 84 | 20240723 | 173800 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 85 | 20240723 | 173700 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 86 | 20240723 | 173600 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 87 | 20240723 | 173500 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 88 | 20240723 | 173400 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 89 | 20240723 | 173300 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 90 | 20240723 | 173200 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 91 | 20240723 | 173100 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 92 | 20240723 | 173000 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 2298 |
| 93 | 20240723 | 172900 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 94 | 20240723 | 172800 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 95 | 20240723 | 172700 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 96 | 20240723 | 172600 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 97 | 20240723 | 172500 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 98 | 20240723 | 172400 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 99 | 20240723 | 172300 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 100 | 20240723 | 172200 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 101 | 20240723 | 172100 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 102 | 20240723 | 172000 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 103 | 20240723 | 171900 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 104 | 20240723 | 171800 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 105 | 20240723 | 171700 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 106 | 20240723 | 171600 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 107 | 20240723 | 171500 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 108 | 20240723 | 171400 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 109 | 20240723 | 171300 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 110 | 20240723 | 171200 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 111 | 20240723 | 171100 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 112 | 20240723 | 171000 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 113 | 20240723 | 170900 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 114 | 20240723 | 170800 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 115 | 20240723 | 170700 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 116 | 20240723 | 170600 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 117 | 20240723 | 170500 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 118 | 20240723 | 170400 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 119 | 20240723 | 170300 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 120 | 20240723 | 170200 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 121 | 20240723 | 170100 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 122 | 20240723 | 170000 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 2298 |
| 123 | 20240723 | 165900 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 124 | 20240723 | 165800 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 125 | 20240723 | 165700 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 126 | 20240723 | 165600 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 127 | 20240723 | 165500 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 128 | 20240723 | 165400 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 129 | 20240723 | 165300 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 130 | 20240723 | 165200 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 131 | 20240723 | 165100 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 132 | 20240723 | 165000 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 133 | 20240723 | 164900 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 134 | 20240723 | 164800 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 135 | 20240723 | 164700 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 136 | 20240723 | 164600 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 137 | 20240723 | 164500 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 138 | 20240723 | 164400 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 139 | 20240723 | 164300 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 140 | 20240723 | 164200 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 141 | 20240723 | 164100 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 142 | 20240723 | 164000 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 143 | 20240723 | 163900 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 144 | 20240723 | 163800 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 145 | 20240723 | 163700 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 146 | 20240723 | 163600 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 147 | 20240723 | 163500 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 148 | 20240723 | 163400 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 149 | 20240723 | 163300 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 150 | 20240723 | 163200 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 151 | 20240723 | 163100 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 152 | 20240723 | 163000 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 2298 |
| 153 | 20240723 | 162900 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 154 | 20240723 | 162800 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 155 | 20240723 | 162700 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 156 | 20240723 | 162600 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 157 | 20240723 | 162500 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 158 | 20240723 | 162400 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 159 | 20240723 | 162300 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 160 | 20240723 | 162200 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 161 | 20240723 | 162100 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 162 | 20240723 | 162000 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 163 | 20240723 | 161900 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 164 | 20240723 | 161800 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 165 | 20240723 | 161700 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 166 | 20240723 | 161600 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 167 | 20240723 | 161500 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 168 | 20240723 | 161400 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 169 | 20240723 | 161300 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 170 | 20240723 | 161200 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 171 | 20240723 | 161100 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 172 | 20240723 | 161000 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 173 | 20240723 | 160900 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 174 | 20240723 | 160800 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 175 | 20240723 | 160700 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 176 | 20240723 | 160600 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 177 | 20240723 | 160500 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 178 | 20240723 | 160400 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 179 | 20240723 | 160300 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 180 | 20240723 | 160200 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 181 | 20240723 | 160100 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 182 | 20240723 | 160000 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 2298 |
| 183 | 20240723 | 155900 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 184 | 20240723 | 155800 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 185 | 20240723 | 155700 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 186 | 20240723 | 155600 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 187 | 20240723 | 155500 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 188 | 20240723 | 155400 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 189 | 20240723 | 155300 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 190 | 20240723 | 155200 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 191 | 20240723 | 155100 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 192 | 20240723 | 155000 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 193 | 20240723 | 154900 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 194 | 20240723 | 154800 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 195 | 20240723 | 154700 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 196 | 20240723 | 154600 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 197 | 20240723 | 154500 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 198 | 20240723 | 154400 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 199 | 20240723 | 154300 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 200 | 20240723 | 154200 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 201 | 20240723 | 154100 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 202 | 20240723 | 154000 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 203 | 20240723 | 153900 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 204 | 20240723 | 153800 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 205 | 20240723 | 153700 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 206 | 20240723 | 153600 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 207 | 20240723 | 153500 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 208 | 20240723 | 153400 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 209 | 20240723 | 153300 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 210 | 20240723 | 153200 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 211 | 20240723 | 153100 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 212 | 20240723 | 153000 | 2184039190 | 5580 | 5580 | 5580 | 5580 | 4596 |
| 213 | 20240723 | 152900 | 2171216350 | 5590 | 5590 | 5590 | 5590 | 0 |
| 214 | 20240723 | 152800 | 2171216350 | 5590 | 5590 | 5590 | 5590 | 0 |
| 215 | 20240723 | 152700 | 2171216350 | 5590 | 5590 | 5590 | 5590 | 0 |
| 216 | 20240723 | 152600 | 2171216350 | 5590 | 5590 | 5590 | 5590 | 0 |
| 217 | 20240723 | 152500 | 2171216350 | 5590 | 5590 | 5590 | 5590 | 0 |
| 218 | 20240723 | 152400 | 2171216350 | 5590 | 5590 | 5590 | 5590 | 0 |
| 219 | 20240723 | 152300 | 2171216350 | 5590 | 5590 | 5590 | 5590 | 0 |
| 220 | 20240723 | 152200 | 2171216350 | 5590 | 5590 | 5590 | 5590 | 0 |
| 221 | 20240723 | 152100 | 2171216350 | 5590 | 5590 | 5590 | 5590 | 0 |
| 222 | 20240723 | 152000 | 2171216350 | 5590 | 5590 | 5590 | 5590 | 0 |
| 223 | 20240723 | 151900 | 2171216350 | 5590 | 5560 | 5590 | 5560 | 137 |
| 224 | 20240723 | 151800 | 2170451930 | 5600 | 5560 | 5600 | 5560 | 3146 |
| 225 | 20240723 | 151700 | 2152946900 | 5560 | 5530 | 5560 | 5530 | 53 |
| 226 | 20240723 | 151600 | 2152652750 | 5560 | 5560 | 5560 | 5560 | 6 |
| 227 | 20240723 | 151500 | 2152619390 | 5560 | 5550 | 5570 | 5550 | 1080 |
| 228 | 20240723 | 151400 | 2146625360 | 5550 | 5550 | 5550 | 5530 | 26 |
| 229 | 20240723 | 151300 | 2146481430 | 5550 | 5550 | 5550 | 5540 | 8 |
| 230 | 20240723 | 151200 | 2146437040 | 5550 | 5530 | 5550 | 5520 | 1216 |
| 231 | 20240723 | 151100 | 2139713200 | 5550 | 5560 | 5560 | 5550 | 5 |
| 232 | 20240723 | 151000 | 2139685430 | 5530 | 5550 | 5560 | 5530 | 1453 |
| 233 | 20240723 | 150900 | 2131640900 | 5550 | 5560 | 5560 | 5550 | 33 |
| 234 | 20240723 | 150800 | 2131457430 | 5570 | 5580 | 5580 | 5560 | 19 |
| 235 | 20240723 | 150700 | 2131351500 | 5570 | 5560 | 5570 | 5560 | 1002 |
| 236 | 20240723 | 150600 | 2125770370 | 5580 | 5580 | 5580 | 5570 | 5 |
| 237 | 20240723 | 150500 | 2125742490 | 5580 | 5580 | 5580 | 5570 | 181 |
| 238 | 20240723 | 150400 | 2124732520 | 5570 | 5570 | 5570 | 5570 | 155 |
| 239 | 20240723 | 150300 | 2123869170 | 5580 | 5580 | 5580 | 5580 | 0 |
| 240 | 20240723 | 150200 | 2123869170 | 5580 | 5570 | 5580 | 5570 | 2 |
| 241 | 20240723 | 150100 | 2123858020 | 5580 | 5570 | 5580 | 5570 | 2 |
| 242 | 20240723 | 150000 | 2123846870 | 5580 | 5580 | 5580 | 5570 | 3 |
| 243 | 20240723 | 145900 | 2123830140 | 5590 | 5580 | 5590 | 5580 | 3 |
| 244 | 20240723 | 145800 | 2123813390 | 5590 | 5580 | 5590 | 5580 | 2 |
| 245 | 20240723 | 145700 | 2123802220 | 5600 | 5590 | 5600 | 5590 | 3 |
| 246 | 20240723 | 145600 | 2123785440 | 5600 | 5560 | 5600 | 5560 | 55 |
| 247 | 20240723 | 145500 | 2123479600 | 5610 | 5590 | 5610 | 5590 | 1003 |
| 248 | 20240723 | 145400 | 2117855090 | 5590 | 5560 | 5590 | 5560 | 503 |
| 249 | 20240723 | 145300 | 2115048700 | 5560 | 5560 | 5560 | 5550 | 3 |
| 250 | 20240723 | 145200 | 2115032030 | 5560 | 5570 | 5570 | 5520 | 2402 |
| 251 | 20240723 | 145100 | 2101749140 | 5580 | 5600 | 5600 | 5560 | 23129 |
| 252 | 20240723 | 145000 | 1972599590 | 5610 | 5600 | 5610 | 5600 | 1041 |
| 253 | 20240723 | 144900 | 1966769590 | 5610 | 5610 | 5610 | 5610 | 1 |
| 254 | 20240723 | 144800 | 1966763980 | 5620 | 5610 | 5620 | 5610 | 103 |
| 255 | 20240723 | 144700 | 1966186130 | 5620 | 5620 | 5620 | 5610 | 566 |
| 256 | 20240723 | 144600 | 1963010840 | 5620 | 5620 | 5620 | 5610 | 763 |
| 257 | 20240723 | 144500 | 1958726790 | 5610 | 5620 | 5620 | 5610 | 493 |
| 258 | 20240723 | 144400 | 1955956240 | 5620 | 5610 | 5620 | 5610 | 104 |
| 259 | 20240723 | 144300 | 1955372780 | 5620 | 5600 | 5620 | 5590 | 1001 |
| 260 | 20240723 | 144200 | 1949777070 | 5620 | 5620 | 5620 | 5620 | 0 |
| 261 | 20240723 | 144100 | 1949777070 | 5620 | 5610 | 5620 | 5600 | 1366 |
| 262 | 20240723 | 144000 | 1942126410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 263 | 20240723 | 143900 | 1942126410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 264 | 20240723 | 143800 | 1942126410 | 5620 | 5620 | 5620 | 5620 | 1 |
| 265 | 20240723 | 143700 | 1942120790 | 5630 | 5620 | 5630 | 5600 | 1074 |
| 266 | 20240723 | 143600 | 1936084200 | 5620 | 5620 | 5620 | 5620 | 4 |
| 267 | 20240723 | 143500 | 1936061720 | 5620 | 5620 | 5620 | 5620 | 0 |
| 268 | 20240723 | 143400 | 1936061720 | 5620 | 5620 | 5620 | 5620 | 2 |
| 269 | 20240723 | 143300 | 1936050480 | 5620 | 5630 | 5630 | 5610 | 6616 |
| 270 | 20240723 | 143200 | 1898920990 | 5630 | 5610 | 5630 | 5610 | 1366 |
| 271 | 20240723 | 143100 | 1891251650 | 5610 | 5600 | 5610 | 5600 | 209 |
| 272 | 20240723 | 143000 | 1890080210 | 5600 | 5600 | 5600 | 5600 | 400 |
| 273 | 20240723 | 142900 | 1887840210 | 5600 | 5600 | 5600 | 5600 | 0 |
| 274 | 20240723 | 142800 | 1887840210 | 5600 | 5600 | 5600 | 5600 | 0 |
| 275 | 20240723 | 142700 | 1887840210 | 5600 | 5600 | 5600 | 5600 | 40 |
| 276 | 20240723 | 142600 | 1887616210 | 5600 | 5600 | 5600 | 5600 | 0 |
| 277 | 20240723 | 142500 | 1887616210 | 5600 | 5600 | 5600 | 5600 | 111 |
| 278 | 20240723 | 142400 | 1886994610 | 5610 | 5610 | 5610 | 5610 | 0 |
| 279 | 20240723 | 142300 | 1886994610 | 5610 | 5610 | 5610 | 5610 | 0 |
| 280 | 20240723 | 142200 | 1886994610 | 5610 | 5610 | 5610 | 5610 | 0 |
| 281 | 20240723 | 142100 | 1886994610 | 5610 | 5610 | 5610 | 5610 | 0 |
| 282 | 20240723 | 142000 | 1886994610 | 5610 | 5610 | 5610 | 5610 | 0 |
| 283 | 20240723 | 141900 | 1886994610 | 5610 | 5610 | 5610 | 5610 | 14 |
| 284 | 20240723 | 141800 | 1886916070 | 5600 | 5600 | 5600 | 5600 | 4 |
| 285 | 20240723 | 141700 | 1886893670 | 5610 | 5600 | 5610 | 5600 | 3 |
| 286 | 20240723 | 141600 | 1886876860 | 5600 | 5600 | 5600 | 5600 | 0 |
| 287 | 20240723 | 141500 | 1886876860 | 5600 | 5600 | 5600 | 5600 | 1 |
| 288 | 20240723 | 141400 | 1886871260 | 5600 | 5600 | 5600 | 5600 | 184 |
| 289 | 20240723 | 141300 | 1885840860 | 5610 | 5610 | 5610 | 5610 | 0 |
| 290 | 20240723 | 141200 | 1885840860 | 5610 | 5600 | 5610 | 5600 | 204 |
| 291 | 20240723 | 141100 | 1884697460 | 5600 | 5600 | 5600 | 5600 | 1 |
| 292 | 20240723 | 141000 | 1884691860 | 5610 | 5610 | 5610 | 5610 | 0 |
| 293 | 20240723 | 140900 | 1884691860 | 5610 | 5610 | 5610 | 5610 | 0 |
| 294 | 20240723 | 140800 | 1884691860 | 5610 | 5590 | 5610 | 5590 | 5051 |
| 295 | 20240723 | 140700 | 1856455750 | 5620 | 5620 | 5620 | 5620 | 0 |
| 296 | 20240723 | 140600 | 1856455750 | 5620 | 5610 | 5620 | 5590 | 1159 |
| 297 | 20240723 | 140500 | 1849964480 | 5630 | 5600 | 5630 | 5600 | 4450 |
| 298 | 20240723 | 140400 | 1824977960 | 5600 | 5600 | 5600 | 5600 | 0 |
| 299 | 20240723 | 140300 | 1824977960 | 5600 | 5600 | 5600 | 5600 | 1 |
| 300 | 20240723 | 140200 | 1824972360 | 5610 | 5610 | 5610 | 5610 | 0 |
| 301 | 20240723 | 140100 | 1824972360 | 5610 | 5610 | 5610 | 5610 | 0 |
| 302 | 20240723 | 140000 | 1824972360 | 5610 | 5610 | 5610 | 5610 | 0 |
| 303 | 20240723 | 135900 | 1824972360 | 5610 | 5600 | 5610 | 5600 | 248 |
| 304 | 20240723 | 135800 | 1823583550 | 5610 | 5610 | 5610 | 5610 | 0 |
| 305 | 20240723 | 135700 | 1823583550 | 5610 | 5610 | 5610 | 5600 | 302 |
| 306 | 20240723 | 135600 | 1821890960 | 5610 | 5610 | 5610 | 5610 | 0 |
| 307 | 20240723 | 135500 | 1821890960 | 5610 | 5610 | 5610 | 5610 | 0 |
| 308 | 20240723 | 135400 | 1821890960 | 5610 | 5570 | 5610 | 5570 | 151 |
| 309 | 20240723 | 135300 | 1821045330 | 5600 | 5600 | 5600 | 5600 | 5 |
| 310 | 20240723 | 135200 | 1821017330 | 5600 | 5600 | 5600 | 5600 | 0 |
| 311 | 20240723 | 135100 | 1821017330 | 5600 | 5600 | 5600 | 5600 | 125 |
| 312 | 20240723 | 135000 | 1820317330 | 5600 | 5600 | 5600 | 5600 | 2110 |
| 313 | 20240723 | 134900 | 1808501330 | 5600 | 5600 | 5600 | 5600 | 0 |
| 314 | 20240723 | 134800 | 1808501330 | 5600 | 5560 | 5600 | 5560 | 3402 |
| 315 | 20240723 | 134700 | 1789504790 | 5580 | 5580 | 5580 | 5580 | 0 |
| 316 | 20240723 | 134600 | 1789504790 | 5580 | 5580 | 5580 | 5580 | 1 |
| 317 | 20240723 | 134500 | 1789499210 | 5590 | 5580 | 5590 | 5580 | 3492 |
| 318 | 20240723 | 134400 | 1770013840 | 5590 | 5590 | 5590 | 5580 | 304 |
| 319 | 20240723 | 134300 | 1768314490 | 5590 | 5580 | 5590 | 5580 | 421 |
| 320 | 20240723 | 134200 | 1765963830 | 5570 | 5530 | 5570 | 5530 | 1784 |
| 321 | 20240723 | 134100 | 1756068360 | 5540 | 5550 | 5550 | 5540 | 1001 |
| 322 | 20240723 | 134000 | 1750522810 | 5540 | 5550 | 5550 | 5540 | 703 |
| 323 | 20240723 | 133900 | 1746628160 | 5560 | 5560 | 5560 | 5560 | 0 |
| 324 | 20240723 | 133800 | 1746628160 | 5560 | 5560 | 5560 | 5560 | 10 |
| 325 | 20240723 | 133700 | 1746572560 | 5560 | 5560 | 5560 | 5530 | 271 |
| 326 | 20240723 | 133600 | 1745073840 | 5530 | 5530 | 5530 | 5530 | 0 |
| 327 | 20240723 | 133500 | 1745073840 | 5530 | 5560 | 5560 | 5530 | 3149 |
| 328 | 20240723 | 133400 | 1727625430 | 5570 | 5570 | 5570 | 5570 | 1 |
| 329 | 20240723 | 133300 | 1727619860 | 5570 | 5570 | 5570 | 5570 | 1957 |
| 330 | 20240723 | 133200 | 1716719370 | 5580 | 5580 | 5580 | 5580 | 689 |
| 331 | 20240723 | 133100 | 1712874750 | 5580 | 5580 | 5590 | 5580 | 1856 |
| 332 | 20240723 | 133000 | 1702518260 | 5590 | 5590 | 5590 | 5590 | 616 |
| 333 | 20240723 | 132900 | 1699074820 | 5600 | 5600 | 5600 | 5600 | 1 |
| 334 | 20240723 | 132800 | 1699069220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 335 | 20240723 | 132700 | 1699069220 | 5590 | 5590 | 5590 | 5590 | 757 |
| 336 | 20240723 | 132600 | 1694837590 | 5590 | 5590 | 5590 | 5590 | 66 |
| 337 | 20240723 | 132500 | 1694468650 | 5590 | 5590 | 5590 | 5590 | 22 |
| 338 | 20240723 | 132400 | 1694345670 | 5600 | 5600 | 5600 | 5600 | 0 |
| 339 | 20240723 | 132300 | 1694345670 | 5600 | 5600 | 5600 | 5600 | 0 |
| 340 | 20240723 | 132200 | 1694345670 | 5600 | 5600 | 5600 | 5600 | 613 |
| 341 | 20240723 | 132100 | 1690912870 | 5600 | 5600 | 5600 | 5600 | 5 |
| 342 | 20240723 | 132000 | 1690884870 | 5600 | 5600 | 5600 | 5600 | 0 |
| 343 | 20240723 | 131900 | 1690884870 | 5600 | 5600 | 5600 | 5600 | 505 |
| 344 | 20240723 | 131800 | 1688056870 | 5610 | 5600 | 5610 | 5600 | 1746 |
| 345 | 20240723 | 131700 | 1678271810 | 5600 | 5600 | 5600 | 5600 | 0 |
| 346 | 20240723 | 131600 | 1678271810 | 5600 | 5600 | 5600 | 5600 | 15 |
| 347 | 20240723 | 131500 | 1678187810 | 5590 | 5590 | 5590 | 5590 | 290 |
| 348 | 20240723 | 131400 | 1676566710 | 5600 | 5600 | 5600 | 5600 | 88 |
| 349 | 20240723 | 131300 | 1676073910 | 5600 | 5600 | 5600 | 5600 | 0 |
| 350 | 20240723 | 131200 | 1676073910 | 5600 | 5600 | 5600 | 5600 | 2 |
| 351 | 20240723 | 131100 | 1676062710 | 5600 | 5590 | 5600 | 5590 | 1006 |
| 352 | 20240723 | 131000 | 1670439160 | 5590 | 5590 | 5590 | 5590 | 3 |
| 353 | 20240723 | 130900 | 1670422390 | 5590 | 5590 | 5590 | 5590 | 5 |
| 354 | 20240723 | 130800 | 1670394440 | 5600 | 5600 | 5600 | 5600 | 201 |
| 355 | 20240723 | 130700 | 1669268840 | 5600 | 5600 | 5600 | 5600 | 24 |
| 356 | 20240723 | 130600 | 1669134440 | 5600 | 5600 | 5600 | 5600 | 9 |
| 357 | 20240723 | 130500 | 1669084040 | 5600 | 5600 | 5600 | 5590 | 276 |
| 358 | 20240723 | 130400 | 1667541180 | 5600 | 5600 | 5610 | 5600 | 2238 |
| 359 | 20240723 | 130300 | 1654995950 | 5610 | 5600 | 5610 | 5600 | 2327 |
| 360 | 20240723 | 130200 | 1641961100 | 5600 | 5580 | 5600 | 5580 | 900 |
| 361 | 20240723 | 130100 | 1636929630 | 5580 | 5580 | 5580 | 5580 | 0 |
| 362 | 20240723 | 130000 | 1636929630 | 5580 | 5570 | 5580 | 5570 | 595 |
| 363 | 20240723 | 125900 | 1633615470 | 5570 | 5560 | 5570 | 5560 | 50 |
| 364 | 20240723 | 125800 | 1633337460 | 5560 | 5560 | 5560 | 5560 | 1 |
| 365 | 20240723 | 125700 | 1633331900 | 5550 | 5550 | 5550 | 5550 | 0 |
| 366 | 20240723 | 125600 | 1633331900 | 5550 | 5550 | 5550 | 5550 | 0 |
| 367 | 20240723 | 125500 | 1633331900 | 5550 | 5550 | 5550 | 5550 | 0 |
| 368 | 20240723 | 125400 | 1633331900 | 5550 | 5560 | 5560 | 5550 | 738 |
| 369 | 20240723 | 125300 | 1629235750 | 5550 | 5560 | 5560 | 5550 | 398 |
| 370 | 20240723 | 125200 | 1627026650 | 5570 | 5570 | 5570 | 5570 | 0 |
| 371 | 20240723 | 125100 | 1627026650 | 5570 | 5570 | 5570 | 5570 | 1 |
| 372 | 20240723 | 125000 | 1627021080 | 5560 | 5570 | 5570 | 5560 | 14 |
| 373 | 20240723 | 124900 | 1626943170 | 5560 | 5560 | 5560 | 5560 | 400 |
| 374 | 20240723 | 124800 | 1624719170 | 5560 | 5560 | 5570 | 5560 | 175 |
| 375 | 20240723 | 124700 | 1623745920 | 5560 | 5560 | 5560 | 5560 | 10 |
| 376 | 20240723 | 124600 | 1623690320 | 5560 | 5550 | 5560 | 5550 | 877 |
| 377 | 20240723 | 124500 | 1618818580 | 5550 | 5540 | 5550 | 5540 | 120 |
| 378 | 20240723 | 124400 | 1618153580 | 5540 | 5530 | 5550 | 5530 | 1935 |
| 379 | 20240723 | 124300 | 1607427780 | 5510 | 5550 | 5550 | 5510 | 1951 |
| 380 | 20240723 | 124200 | 1596634260 | 5550 | 5550 | 5550 | 5530 | 2196 |
| 381 | 20240723 | 124100 | 1584448460 | 5550 | 5540 | 5560 | 5540 | 17 |
| 382 | 20240723 | 124000 | 1584354020 | 5540 | 5540 | 5540 | 5540 | 2777 |
| 383 | 20240723 | 123900 | 1568969440 | 5540 | 5540 | 5540 | 5540 | 1 |
| 384 | 20240723 | 123800 | 1568963900 | 5540 | 5540 | 5540 | 5540 | 224 |
| 385 | 20240723 | 123700 | 1567722940 | 5540 | 5520 | 5540 | 5520 | 925 |
| 386 | 20240723 | 123600 | 1562600690 | 5510 | 5510 | 5510 | 5510 | 619 |
| 387 | 20240723 | 123500 | 1559190000 | 5510 | 5510 | 5510 | 5510 | 200 |
| 388 | 20240723 | 123400 | 1558088000 | 5520 | 5520 | 5520 | 5520 | 50 |
| 389 | 20240723 | 123300 | 1557812000 | 5520 | 5520 | 5520 | 5520 | 124 |
| 390 | 20240723 | 123200 | 1557127520 | 5520 | 5520 | 5520 | 5520 | 98 |
| 391 | 20240723 | 123100 | 1556586560 | 5510 | 5520 | 5520 | 5510 | 30 |
| 392 | 20240723 | 123000 | 1556421060 | 5510 | 5520 | 5520 | 5510 | 720 |
| 393 | 20240723 | 122900 | 1552453660 | 5520 | 5520 | 5520 | 5520 | 200 |
| 394 | 20240723 | 122800 | 1551349660 | 5520 | 5520 | 5530 | 5520 | 781 |
| 395 | 20240723 | 122700 | 1547038530 | 5520 | 5520 | 5520 | 5520 | 25 |
| 396 | 20240723 | 122600 | 1546900530 | 5520 | 5510 | 5520 | 5510 | 661 |
| 397 | 20240723 | 122500 | 1543258400 | 5510 | 5540 | 5540 | 5510 | 2619 |
| 398 | 20240723 | 122400 | 1528799300 | 5530 | 5530 | 5530 | 5530 | 1 |
| 399 | 20240723 | 122300 | 1528793770 | 5540 | 5530 | 5540 | 5530 | 438 |
| 400 | 20240723 | 122200 | 1526371430 | 5530 | 5530 | 5530 | 5530 | 92 |
| 401 | 20240723 | 122100 | 1525862670 | 5530 | 5530 | 5530 | 5530 | 465 |
| 402 | 20240723 | 122000 | 1523291220 | 5530 | 5530 | 5530 | 5530 | 498 |
| 403 | 20240723 | 121900 | 1520537280 | 5540 | 5530 | 5540 | 5530 | 366 |
| 404 | 20240723 | 121800 | 1518513140 | 5540 | 5530 | 5540 | 5530 | 230 |
| 405 | 20240723 | 121700 | 1517240940 | 5530 | 5520 | 5530 | 5520 | 165 |
| 406 | 20240723 | 121600 | 1516328940 | 5520 | 5520 | 5520 | 5520 | 40 |
| 407 | 20240723 | 121500 | 1516108140 | 5530 | 5530 | 5530 | 5530 | 0 |
| 408 | 20240723 | 121400 | 1516108140 | 5530 | 5520 | 5530 | 5520 | 512 |
| 409 | 20240723 | 121300 | 1513278500 | 5520 | 5520 | 5520 | 5520 | 655 |
| 410 | 20240723 | 121200 | 1509662900 | 5530 | 5530 | 5530 | 5530 | 652 |
| 411 | 20240723 | 121100 | 1506057340 | 5540 | 5540 | 5540 | 5540 | 0 |
| 412 | 20240723 | 121000 | 1506057340 | 5540 | 5540 | 5540 | 5540 | 3 |
| 413 | 20240723 | 120900 | 1506040720 | 5550 | 5540 | 5550 | 5540 | 90 |
| 414 | 20240723 | 120800 | 1505542100 | 5540 | 5540 | 5540 | 5540 | 189 |
| 415 | 20240723 | 120700 | 1504495040 | 5540 | 5540 | 5540 | 5540 | 0 |
| 416 | 20240723 | 120600 | 1504495040 | 5540 | 5540 | 5540 | 5540 | 92 |
| 417 | 20240723 | 120500 | 1503985360 | 5540 | 5550 | 5550 | 5540 | 160 |
| 418 | 20240723 | 120400 | 1503097960 | 5560 | 5570 | 5570 | 5560 | 600 |
| 419 | 20240723 | 120300 | 1499760960 | 5590 | 5580 | 5590 | 5530 | 1674 |
| 420 | 20240723 | 120200 | 1490439190 | 5580 | 5580 | 5580 | 5580 | 80 |
| 421 | 20240723 | 120100 | 1489992790 | 5580 | 5540 | 5580 | 5530 | 620 |
| 422 | 20240723 | 120000 | 1486552450 | 5530 | 5520 | 5530 | 5510 | 1356 |
| 423 | 20240723 | 115900 | 1479075320 | 5530 | 5530 | 5530 | 5520 | 441 |
| 424 | 20240723 | 115800 | 1476638590 | 5530 | 5530 | 5530 | 5530 | 254 |
| 425 | 20240723 | 115700 | 1475233970 | 5540 | 5540 | 5540 | 5540 | 20 |
| 426 | 20240723 | 115600 | 1475123170 | 5530 | 5540 | 5540 | 5530 | 1966 |
| 427 | 20240723 | 115500 | 1464240650 | 5540 | 5550 | 5550 | 5540 | 2407 |
| 428 | 20240723 | 115400 | 1450885810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 429 | 20240723 | 115300 | 1450885810 | 5560 | 5560 | 5560 | 5560 | 439 |
| 430 | 20240723 | 115200 | 1448444970 | 5560 | 5570 | 5570 | 5560 | 781 |
| 431 | 20240723 | 115100 | 1444098880 | 5560 | 5580 | 5580 | 5560 | 980 |
| 432 | 20240723 | 115000 | 1438642920 | 5590 | 5590 | 5590 | 5590 | 10 |
| 433 | 20240723 | 114900 | 1438587020 | 5580 | 5580 | 5580 | 5580 | 16 |
| 434 | 20240723 | 114800 | 1438497740 | 5600 | 5600 | 5600 | 5600 | 0 |
| 435 | 20240723 | 114700 | 1438497740 | 5600 | 5600 | 5600 | 5570 | 255 |
| 436 | 20240723 | 114600 | 1437075740 | 5570 | 5580 | 5580 | 5570 | 188 |
| 437 | 20240723 | 114500 | 1436027640 | 5580 | 5590 | 5590 | 5580 | 756 |
| 438 | 20240723 | 114400 | 1431801870 | 5590 | 5590 | 5590 | 5590 | 10 |
| 439 | 20240723 | 114300 | 1431745970 | 5580 | 5580 | 5580 | 5580 | 354 |
| 440 | 20240723 | 114200 | 1429770650 | 5580 | 5610 | 5620 | 5580 | 269 |
| 441 | 20240723 | 114100 | 1428261550 | 5610 | 5610 | 5610 | 5610 | 10 |
| 442 | 20240723 | 114000 | 1428205450 | 5610 | 5600 | 5610 | 5580 | 1375 |
| 443 | 20240723 | 113900 | 1420520970 | 5600 | 5610 | 5610 | 5600 | 2021 |
| 444 | 20240723 | 113800 | 1409203350 | 5620 | 5620 | 5620 | 5620 | 40 |
| 445 | 20240723 | 113700 | 1408978550 | 5630 | 5600 | 5630 | 5590 | 272 |
| 446 | 20240723 | 113600 | 1407455370 | 5600 | 5640 | 5640 | 5600 | 7085 |
| 447 | 20240723 | 113500 | 1367731460 | 5630 | 5630 | 5630 | 5630 | 0 |
| 448 | 20240723 | 113400 | 1367731460 | 5630 | 5610 | 5630 | 5610 | 212 |
| 449 | 20240723 | 113300 | 1366538140 | 5610 | 5610 | 5610 | 5610 | 10 |
| 450 | 20240723 | 113200 | 1366482040 | 5610 | 5630 | 5630 | 5610 | 1274 |
| 451 | 20240723 | 113100 | 1359325300 | 5640 | 5640 | 5640 | 5640 | 100 |
| 452 | 20240723 | 113000 | 1358761300 | 5640 | 5640 | 5640 | 5640 | 1167 |
| 453 | 20240723 | 112900 | 1352179420 | 5640 | 5640 | 5640 | 5640 | 0 |
| 454 | 20240723 | 112800 | 1352179420 | 5640 | 5640 | 5640 | 5640 | 15 |
| 455 | 20240723 | 112700 | 1352094820 | 5590 | 5590 | 5590 | 5590 | 10 |
| 456 | 20240723 | 112600 | 1352038920 | 5640 | 5600 | 5640 | 5590 | 688 |
| 457 | 20240723 | 112500 | 1348173680 | 5600 | 5600 | 5600 | 5600 | 32 |
| 458 | 20240723 | 112400 | 1347994480 | 5600 | 5600 | 5600 | 5600 | 141 |
| 459 | 20240723 | 112300 | 1347204880 | 5620 | 5620 | 5620 | 5600 | 1167 |
| 460 | 20240723 | 112200 | 1340647710 | 5610 | 5610 | 5610 | 5610 | 562 |
| 461 | 20240723 | 112100 | 1337494890 | 5670 | 5580 | 5670 | 5570 | 5700 |
| 462 | 20240723 | 112000 | 1305280090 | 5570 | 5600 | 5600 | 5570 | 544 |
| 463 | 20240723 | 111900 | 1302242200 | 5600 | 5600 | 5620 | 5590 | 2334 |
| 464 | 20240723 | 111800 | 1289180470 | 5600 | 5600 | 5620 | 5600 | 1502 |
| 465 | 20240723 | 111700 | 1280769250 | 5600 | 5640 | 5640 | 5600 | 572 |
| 466 | 20240723 | 111600 | 1277559390 | 5640 | 5630 | 5640 | 5610 | 2129 |
| 467 | 20240723 | 111500 | 1265562660 | 5630 | 5600 | 5660 | 5600 | 2187 |
| 468 | 20240723 | 111400 | 1253261920 | 5600 | 5620 | 5620 | 5600 | 21 |
| 469 | 20240723 | 111300 | 1253144280 | 5620 | 5610 | 5640 | 5590 | 1604 |
| 470 | 20240723 | 111200 | 1244158030 | 5620 | 5580 | 5620 | 5570 | 3880 |
| 471 | 20240723 | 111100 | 1222481780 | 5570 | 5580 | 5580 | 5570 | 699 |
| 472 | 20240723 | 111000 | 1218583230 | 5590 | 5580 | 5590 | 5560 | 1047 |
| 473 | 20240723 | 110900 | 1212741270 | 5570 | 5560 | 5590 | 5560 | 1316 |
| 474 | 20240723 | 110800 | 1205405710 | 5560 | 5590 | 5600 | 5560 | 6290 |
| 475 | 20240723 | 110700 | 1170282950 | 5600 | 5580 | 5600 | 5580 | 3187 |
| 476 | 20240723 | 110600 | 1152478180 | 5570 | 5610 | 5610 | 5570 | 1913 |
| 477 | 20240723 | 110500 | 1141806600 | 5590 | 5650 | 5670 | 5580 | 8104 |
| 478 | 20240723 | 110400 | 1096301970 | 5660 | 5670 | 5690 | 5630 | 8420 |
| 479 | 20240723 | 110300 | 1048594970 | 5680 | 5640 | 5680 | 5640 | 8922 |
| 480 | 20240723 | 110200 | 998080820 | 5640 | 5630 | 5640 | 5630 | 6623 |
| 481 | 20240723 | 110100 | 960772290 | 5630 | 5620 | 5640 | 5620 | 5047 |
| 482 | 20240723 | 110000 | 932350220 | 5630 | 5610 | 5650 | 5600 | 9789 |
| 483 | 20240723 | 105900 | 877276990 | 5600 | 5610 | 5620 | 5600 | 6197 |
| 484 | 20240723 | 105800 | 842502940 | 5620 | 5610 | 5630 | 5570 | 6448 |
| 485 | 20240723 | 105700 | 806330230 | 5630 | 5560 | 5640 | 5550 | 37339 |
| 486 | 20240723 | 105600 | 597417310 | 5550 | 5540 | 5580 | 5530 | 5050 |
| 487 | 20240723 | 105500 | 569369990 | 5590 | 5520 | 5600 | 5520 | 6782 |
| 488 | 20240723 | 105400 | 531666810 | 5530 | 5500 | 5540 | 5500 | 4030 |
| 489 | 20240723 | 105300 | 509395660 | 5500 | 5480 | 5500 | 5480 | 384 |
| 490 | 20240723 | 105200 | 507288340 | 5500 | 5490 | 5500 | 5490 | 937 |
| 491 | 20240723 | 105100 | 502136090 | 5460 | 5500 | 5510 | 5460 | 3611 |
| 492 | 20240723 | 105000 | 482397780 | 5510 | 5500 | 5510 | 5490 | 2265 |
| 493 | 20240723 | 104900 | 469940380 | 5500 | 5490 | 5520 | 5490 | 1575 |
| 494 | 20240723 | 104800 | 461262270 | 5510 | 5480 | 5510 | 5480 | 1479 |
| 495 | 20240723 | 104700 | 453146330 | 5470 | 5470 | 5470 | 5470 | 0 |
| 496 | 20240723 | 104600 | 453146330 | 5470 | 5470 | 5470 | 5470 | 74 |
| 497 | 20240723 | 104500 | 452741550 | 5460 | 5460 | 5460 | 5460 | 200 |
| 498 | 20240723 | 104400 | 451649550 | 5480 | 5480 | 5480 | 5480 | 0 |
| 499 | 20240723 | 104300 | 451649550 | 5480 | 5480 | 5480 | 5480 | 2 |
| 500 | 20240723 | 104200 | 451638590 | 5490 | 5470 | 5500 | 5450 | 1178 |
| 501 | 20240723 | 104100 | 445176760 | 5480 | 5480 | 5480 | 5480 | 1825 |
| 502 | 20240723 | 104000 | 435175760 | 5440 | 5480 | 5480 | 5440 | 1867 |
| 503 | 20240723 | 103900 | 424996520 | 5470 | 5470 | 5470 | 5470 | 1896 |
| 504 | 20240723 | 103800 | 414625400 | 5480 | 5460 | 5480 | 5460 | 68 |
| 505 | 20240723 | 103700 | 414253560 | 5460 | 5490 | 5490 | 5460 | 444 |
| 506 | 20240723 | 103600 | 411820830 | 5480 | 5470 | 5480 | 5470 | 701 |
| 507 | 20240723 | 103500 | 407980670 | 5470 | 5440 | 5470 | 5440 | 2912 |
| 508 | 20240723 | 103400 | 392109520 | 5440 | 5440 | 5440 | 5440 | 1200 |
| 509 | 20240723 | 103300 | 385581520 | 5430 | 5450 | 5450 | 5430 | 2 |
| 510 | 20240723 | 103200 | 385570640 | 5440 | 5440 | 5440 | 5440 | 1840 |
| 511 | 20240723 | 103100 | 375561040 | 5430 | 5430 | 5430 | 5430 | 6 |
| 512 | 20240723 | 103000 | 375528460 | 5430 | 5440 | 5440 | 5430 | 1320 |
| 513 | 20240723 | 102900 | 368359600 | 5440 | 5440 | 5440 | 5440 | 87 |
| 514 | 20240723 | 102800 | 367886320 | 5450 | 5450 | 5450 | 5450 | 1 |
| 515 | 20240723 | 102700 | 367880870 | 5440 | 5440 | 5440 | 5440 | 255 |
| 516 | 20240723 | 102600 | 366493670 | 5440 | 5440 | 5440 | 5440 | 1 |
| 517 | 20240723 | 102500 | 366488230 | 5440 | 5440 | 5440 | 5440 | 91 |
| 518 | 20240723 | 102400 | 365993190 | 5440 | 5440 | 5440 | 5430 | 1363 |
| 519 | 20240723 | 102300 | 358586940 | 5430 | 5430 | 5430 | 5430 | 9 |
| 520 | 20240723 | 102200 | 358538070 | 5430 | 5430 | 5430 | 5430 | 0 |
| 521 | 20240723 | 102100 | 358538070 | 5430 | 5430 | 5430 | 5430 | 500 |
| 522 | 20240723 | 102000 | 355823070 | 5430 | 5430 | 5430 | 5430 | 519 |
| 523 | 20240723 | 101900 | 353004900 | 5420 | 5420 | 5420 | 5420 | 160 |
| 524 | 20240723 | 101800 | 352137700 | 5430 | 5430 | 5430 | 5390 | 1430 |
| 525 | 20240723 | 101700 | 344426580 | 5400 | 5420 | 5430 | 5400 | 946 |
| 526 | 20240723 | 101600 | 339317200 | 5420 | 5420 | 5420 | 5420 | 30 |
| 527 | 20240723 | 101500 | 339154600 | 5420 | 5420 | 5420 | 5420 | 0 |
| 528 | 20240723 | 101400 | 339154600 | 5420 | 5420 | 5420 | 5420 | 4 |
| 529 | 20240723 | 101300 | 339132920 | 5420 | 5420 | 5420 | 5420 | 1 |
| 530 | 20240723 | 101200 | 339127500 | 5390 | 5390 | 5390 | 5390 | 4 |
| 531 | 20240723 | 101100 | 339105940 | 5390 | 5400 | 5400 | 5390 | 786 |
| 532 | 20240723 | 101000 | 334861600 | 5400 | 5410 | 5420 | 5400 | 9 |
| 533 | 20240723 | 100900 | 334812910 | 5420 | 5410 | 5420 | 5400 | 117 |
| 534 | 20240723 | 100800 | 334180330 | 5420 | 5420 | 5420 | 5420 | 1 |
| 535 | 20240723 | 100700 | 334174910 | 5420 | 5430 | 5430 | 5420 | 82 |
| 536 | 20240723 | 100600 | 333729760 | 5450 | 5450 | 5450 | 5450 | 0 |
| 537 | 20240723 | 100500 | 333729760 | 5450 | 5450 | 5450 | 5450 | 186 |
| 538 | 20240723 | 100400 | 332716060 | 5450 | 5450 | 5450 | 5450 | 1 |
| 539 | 20240723 | 100300 | 332710610 | 5450 | 5450 | 5450 | 5450 | 0 |
| 540 | 20240723 | 100200 | 332710610 | 5450 | 5450 | 5450 | 5410 | 152 |
| 541 | 20240723 | 100100 | 331886210 | 5450 | 5450 | 5450 | 5450 | 1 |
| 542 | 20240723 | 100000 | 331880760 | 5440 | 5440 | 5440 | 5440 | 50 |
| 543 | 20240723 | 095900 | 331608760 | 5450 | 5450 | 5450 | 5450 | 20 |
| 544 | 20240723 | 095800 | 331499760 | 5450 | 5440 | 5450 | 5440 | 137 |
| 545 | 20240723 | 095700 | 330754470 | 5450 | 5450 | 5450 | 5450 | 0 |
| 546 | 20240723 | 095600 | 330754470 | 5450 | 5440 | 5450 | 5440 | 1002 |
| 547 | 20240723 | 095500 | 325303580 | 5440 | 5420 | 5440 | 5410 | 501 |
| 548 | 20240723 | 095400 | 322592940 | 5440 | 5440 | 5440 | 5420 | 202 |
| 549 | 20240723 | 095300 | 321497660 | 5440 | 5440 | 5440 | 5440 | 0 |
| 550 | 20240723 | 095200 | 321497660 | 5440 | 5430 | 5440 | 5430 | 126 |
| 551 | 20240723 | 095100 | 320812470 | 5440 | 5420 | 5440 | 5420 | 552 |
| 552 | 20240723 | 095000 | 317810570 | 5420 | 5430 | 5440 | 5420 | 223 |
| 553 | 20240723 | 094900 | 316601390 | 5430 | 5430 | 5430 | 5430 | 0 |
| 554 | 20240723 | 094800 | 316601390 | 5430 | 5440 | 5440 | 5430 | 13 |
| 555 | 20240723 | 094700 | 316530690 | 5440 | 5430 | 5440 | 5430 | 193 |
| 556 | 20240723 | 094600 | 315482580 | 5430 | 5430 | 5440 | 5430 | 2501 |
| 557 | 20240723 | 094500 | 301902120 | 5430 | 5410 | 5430 | 5400 | 778 |
| 558 | 20240723 | 094400 | 297688560 | 5410 | 5410 | 5420 | 5410 | 112 |
| 559 | 20240723 | 094300 | 297082630 | 5420 | 5410 | 5420 | 5410 | 925 |
| 560 | 20240723 | 094200 | 292078370 | 5410 | 5400 | 5410 | 5400 | 164 |
| 561 | 20240723 | 094100 | 291192760 | 5400 | 5400 | 5400 | 5400 | 10 |
| 562 | 20240723 | 094000 | 291138760 | 5400 | 5400 | 5400 | 5400 | 400 |
| 563 | 20240723 | 093900 | 288978760 | 5410 | 5410 | 5410 | 5400 | 3 |
| 564 | 20240723 | 093800 | 288962540 | 5410 | 5410 | 5410 | 5410 | 7 |
| 565 | 20240723 | 093700 | 288924670 | 5410 | 5410 | 5410 | 5410 | 600 |
| 566 | 20240723 | 093600 | 285678670 | 5410 | 5390 | 5410 | 5370 | 3420 |
| 567 | 20240723 | 093500 | 267278230 | 5390 | 5400 | 5400 | 5390 | 1616 |
| 568 | 20240723 | 093400 | 258567970 | 5390 | 5390 | 5390 | 5390 | 300 |
| 569 | 20240723 | 093300 | 256950970 | 5400 | 5410 | 5410 | 5390 | 9 |
| 570 | 20240723 | 093200 | 256902320 | 5410 | 5380 | 5410 | 5380 | 462 |
| 571 | 20240723 | 093100 | 254416580 | 5380 | 5410 | 5410 | 5380 | 2403 |
| 572 | 20240723 | 093000 | 241482600 | 5410 | 5400 | 5410 | 5400 | 11 |
| 573 | 20240723 | 092900 | 241423190 | 5410 | 5410 | 5410 | 5400 | 85 |
| 574 | 20240723 | 092800 | 240963710 | 5410 | 5400 | 5410 | 5400 | 49 |
| 575 | 20240723 | 092700 | 240699100 | 5400 | 5370 | 5410 | 5370 | 24 |
| 576 | 20240723 | 092600 | 240570120 | 5410 | 5370 | 5410 | 5370 | 132 |
| 577 | 20240723 | 092500 | 239860660 | 5410 | 5380 | 5410 | 5370 | 1055 |
| 578 | 20240723 | 092400 | 234192980 | 5400 | 5380 | 5400 | 5380 | 201 |
| 579 | 20240723 | 092300 | 233107600 | 5370 | 5400 | 5400 | 5370 | 1680 |
| 580 | 20240723 | 092200 | 224075290 | 5400 | 5400 | 5400 | 5400 | 8 |
| 581 | 20240723 | 092100 | 224032090 | 5400 | 5400 | 5400 | 5400 | 3 |
| 582 | 20240723 | 092000 | 224015890 | 5400 | 5400 | 5400 | 5400 | 220 |
| 583 | 20240723 | 091900 | 222827890 | 5400 | 5400 | 5400 | 5400 | 56 |
| 584 | 20240723 | 091800 | 222525490 | 5400 | 5400 | 5400 | 5400 | 119 |
| 585 | 20240723 | 091700 | 221882890 | 5410 | 5380 | 5410 | 5380 | 976 |
| 586 | 20240723 | 091600 | 216618310 | 5380 | 5380 | 5390 | 5380 | 321 |
| 587 | 20240723 | 091500 | 214891320 | 5380 | 5380 | 5380 | 5380 | 100 |
| 588 | 20240723 | 091400 | 214353320 | 5390 | 5380 | 5390 | 5370 | 483 |
| 589 | 20240723 | 091300 | 211756770 | 5390 | 5400 | 5400 | 5390 | 2 |
| 590 | 20240723 | 091200 | 211745980 | 5370 | 5410 | 5410 | 5340 | 8817 |
| 591 | 20240723 | 091100 | 164504480 | 5380 | 5390 | 5390 | 5380 | 10 |
| 592 | 20240723 | 091000 | 164450670 | 5380 | 5380 | 5380 | 5380 | 1 |
| 593 | 20240723 | 090900 | 164445290 | 5370 | 5370 | 5370 | 5370 | 300 |
| 594 | 20240723 | 090800 | 162834290 | 5360 | 5380 | 5390 | 5360 | 3946 |
| 595 | 20240723 | 090700 | 141630770 | 5380 | 5380 | 5380 | 5380 | 1 |
| 596 | 20240723 | 090600 | 141625390 | 5420 | 5410 | 5420 | 5390 | 6784 |
| 597 | 20240723 | 090500 | 105018950 | 5430 | 5420 | 5430 | 5400 | 1875 |
| 598 | 20240723 | 090400 | 94878740 | 5410 | 5420 | 5420 | 5400 | 1335 |
| 599 | 20240723 | 090300 | 87649750 | 5420 | 5420 | 5420 | 5420 | 470 |
| 600 | 20240723 | 090200 | 85102350 | 5400 | 5360 | 5400 | 5360 | 2533 |
| 601 | 20240723 | 090100 | 71432710 | 5350 | 5380 | 5380 | 5340 | 4435 |
| 602 | 20240723 | 090000 | 47684380 | 5390 | 5360 | 5400 | 5360 | 5579 |