28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 183400 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 6656 |
| 3 | 20240722 | 183300 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 4 | 20240722 | 183200 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 5 | 20240722 | 183100 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 6 | 20240722 | 183000 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 7 | 20240722 | 182900 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 8 | 20240722 | 182800 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 9 | 20240722 | 182700 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 10 | 20240722 | 182600 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 11 | 20240722 | 182500 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 12 | 20240722 | 182400 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 13 | 20240722 | 182300 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 14 | 20240722 | 182200 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 15 | 20240722 | 182100 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 16 | 20240722 | 182000 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 17 | 20240722 | 181900 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 18 | 20240722 | 181800 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 19 | 20240722 | 181700 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 20 | 20240722 | 181600 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 21 | 20240722 | 181500 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 22 | 20240722 | 181400 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 23 | 20240722 | 181300 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 24 | 20240722 | 181200 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 25 | 20240722 | 181100 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 26 | 20240722 | 181000 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 27 | 20240722 | 180900 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 28 | 20240722 | 180800 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 29 | 20240722 | 180700 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 30 | 20240722 | 180600 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 31 | 20240722 | 180500 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 32 | 20240722 | 180400 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 6656 |
| 33 | 20240722 | 180300 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 34 | 20240722 | 180200 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 35 | 20240722 | 180100 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 36 | 20240722 | 180000 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 37 | 20240722 | 175900 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 38 | 20240722 | 175800 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 39 | 20240722 | 175700 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 40 | 20240722 | 175600 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 41 | 20240722 | 175500 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 42 | 20240722 | 175400 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 43 | 20240722 | 175300 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 44 | 20240722 | 175200 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 45 | 20240722 | 175100 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 46 | 20240722 | 175000 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 47 | 20240722 | 174900 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 48 | 20240722 | 174800 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 49 | 20240722 | 174700 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 50 | 20240722 | 174600 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 51 | 20240722 | 174500 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 52 | 20240722 | 174400 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 53 | 20240722 | 174300 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 54 | 20240722 | 174200 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 55 | 20240722 | 174100 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 56 | 20240722 | 174000 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 57 | 20240722 | 173900 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 58 | 20240722 | 173800 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 59 | 20240722 | 173700 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 60 | 20240722 | 173600 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 61 | 20240722 | 173500 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 62 | 20240722 | 173400 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 6656 |
| 63 | 20240722 | 173300 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 64 | 20240722 | 173200 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 65 | 20240722 | 173100 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 66 | 20240722 | 173000 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 67 | 20240722 | 172900 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 68 | 20240722 | 172800 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 69 | 20240722 | 172700 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 70 | 20240722 | 172600 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 71 | 20240722 | 172500 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 72 | 20240722 | 172400 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 73 | 20240722 | 172300 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 74 | 20240722 | 172200 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 75 | 20240722 | 172100 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 76 | 20240722 | 172000 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 77 | 20240722 | 171900 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 78 | 20240722 | 171800 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 79 | 20240722 | 171700 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 80 | 20240722 | 171600 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 81 | 20240722 | 171500 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 82 | 20240722 | 171400 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 83 | 20240722 | 171300 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 84 | 20240722 | 171200 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 85 | 20240722 | 171100 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 86 | 20240722 | 171000 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 87 | 20240722 | 170900 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 88 | 20240722 | 170800 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 89 | 20240722 | 170700 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 90 | 20240722 | 170600 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 91 | 20240722 | 170500 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 92 | 20240722 | 170400 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 6656 |
| 93 | 20240722 | 170300 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 94 | 20240722 | 170200 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 95 | 20240722 | 170100 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 96 | 20240722 | 170000 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 97 | 20240722 | 165900 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 98 | 20240722 | 165800 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 99 | 20240722 | 165700 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 100 | 20240722 | 165600 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 101 | 20240722 | 165500 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 102 | 20240722 | 165400 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 103 | 20240722 | 165300 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 104 | 20240722 | 165200 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 105 | 20240722 | 165100 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 106 | 20240722 | 165000 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 107 | 20240722 | 164900 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 108 | 20240722 | 164800 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 109 | 20240722 | 164700 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 110 | 20240722 | 164600 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 111 | 20240722 | 164500 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 112 | 20240722 | 164400 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 113 | 20240722 | 164300 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 114 | 20240722 | 164200 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 115 | 20240722 | 164100 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 116 | 20240722 | 164000 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 117 | 20240722 | 163900 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 118 | 20240722 | 163800 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 119 | 20240722 | 163700 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 120 | 20240722 | 163600 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 121 | 20240722 | 163500 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 122 | 20240722 | 163400 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 6656 |
| 123 | 20240722 | 163300 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 124 | 20240722 | 163200 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 125 | 20240722 | 163100 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 126 | 20240722 | 163000 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 127 | 20240722 | 162900 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 128 | 20240722 | 162800 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 129 | 20240722 | 162700 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 130 | 20240722 | 162600 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 131 | 20240722 | 162500 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 132 | 20240722 | 162400 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 133 | 20240722 | 162300 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 134 | 20240722 | 162200 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 135 | 20240722 | 162100 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 136 | 20240722 | 162000 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 137 | 20240722 | 161900 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 138 | 20240722 | 161800 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 139 | 20240722 | 161700 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 140 | 20240722 | 161600 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 141 | 20240722 | 161500 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 142 | 20240722 | 161400 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 143 | 20240722 | 161300 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 144 | 20240722 | 161200 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 145 | 20240722 | 161100 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 146 | 20240722 | 161000 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 147 | 20240722 | 160900 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 148 | 20240722 | 160800 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 149 | 20240722 | 160700 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 150 | 20240722 | 160600 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 151 | 20240722 | 160500 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 152 | 20240722 | 160400 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 6656 |
| 153 | 20240722 | 160300 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 154 | 20240722 | 160200 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 155 | 20240722 | 160100 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 156 | 20240722 | 160000 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 157 | 20240722 | 155900 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 158 | 20240722 | 155800 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 159 | 20240722 | 155700 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 160 | 20240722 | 155600 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 161 | 20240722 | 155500 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 162 | 20240722 | 155400 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 163 | 20240722 | 155300 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 164 | 20240722 | 155200 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 165 | 20240722 | 155100 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 166 | 20240722 | 155000 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 167 | 20240722 | 154900 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 168 | 20240722 | 154800 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 169 | 20240722 | 154700 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 170 | 20240722 | 154600 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 171 | 20240722 | 154500 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 172 | 20240722 | 154400 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 173 | 20240722 | 154300 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 174 | 20240722 | 154200 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 175 | 20240722 | 154100 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 176 | 20240722 | 154000 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 177 | 20240722 | 153900 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 178 | 20240722 | 153800 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 179 | 20240722 | 153700 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 180 | 20240722 | 153600 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 181 | 20240722 | 153500 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 182 | 20240722 | 153400 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 6656 |
| 183 | 20240722 | 153300 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 184 | 20240722 | 153200 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 185 | 20240722 | 153100 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 0 |
| 186 | 20240722 | 153000 | 1846437665 | 2790 | 2790 | 2790 | 2790 | 6656 |
| 187 | 20240722 | 152900 | 1827867425 | 2790 | 2790 | 2790 | 2790 | 0 |
| 188 | 20240722 | 152800 | 1827867425 | 2790 | 2790 | 2790 | 2790 | 0 |
| 189 | 20240722 | 152700 | 1827867425 | 2790 | 2790 | 2790 | 2790 | 0 |
| 190 | 20240722 | 152600 | 1827867425 | 2790 | 2790 | 2790 | 2790 | 0 |
| 191 | 20240722 | 152500 | 1827867425 | 2790 | 2790 | 2790 | 2790 | 0 |
| 192 | 20240722 | 152400 | 1827867425 | 2790 | 2790 | 2790 | 2790 | 0 |
| 193 | 20240722 | 152300 | 1827867425 | 2790 | 2790 | 2790 | 2790 | 0 |
| 194 | 20240722 | 152200 | 1827867425 | 2790 | 2790 | 2790 | 2790 | 0 |
| 195 | 20240722 | 152100 | 1827867425 | 2790 | 2790 | 2790 | 2790 | 0 |
| 196 | 20240722 | 152000 | 1827867425 | 2790 | 2790 | 2790 | 2790 | 0 |
| 197 | 20240722 | 151900 | 1827867425 | 2790 | 2785 | 2790 | 2780 | 4070 |
| 198 | 20240722 | 151800 | 1816533780 | 2785 | 2790 | 2790 | 2785 | 7138 |
| 199 | 20240722 | 151700 | 1796633730 | 2790 | 2790 | 2795 | 2790 | 1505 |
| 200 | 20240722 | 151600 | 1792434775 | 2800 | 2800 | 2800 | 2800 | 0 |
| 201 | 20240722 | 151500 | 1792434775 | 2800 | 2800 | 2800 | 2800 | 177 |
| 202 | 20240722 | 151400 | 1791939175 | 2800 | 2800 | 2800 | 2800 | 0 |
| 203 | 20240722 | 151300 | 1791939175 | 2800 | 2800 | 2800 | 2800 | 156 |
| 204 | 20240722 | 151200 | 1791502375 | 2790 | 2800 | 2800 | 2790 | 786 |
| 205 | 20240722 | 151100 | 1789309335 | 2795 | 2795 | 2795 | 2795 | 471 |
| 206 | 20240722 | 151000 | 1787992890 | 2800 | 2800 | 2800 | 2800 | 55 |
| 207 | 20240722 | 150900 | 1787838890 | 2800 | 2800 | 2800 | 2800 | 385 |
| 208 | 20240722 | 150800 | 1786760890 | 2800 | 2805 | 2805 | 2800 | 3283 |
| 209 | 20240722 | 150700 | 1777567990 | 2805 | 2805 | 2805 | 2805 | 1 |
| 210 | 20240722 | 150600 | 1777565185 | 2790 | 2790 | 2790 | 2790 | 0 |
| 211 | 20240722 | 150500 | 1777565185 | 2790 | 2790 | 2810 | 2790 | 1437 |
| 212 | 20240722 | 150400 | 1773555555 | 2790 | 2790 | 2790 | 2790 | 169 |
| 213 | 20240722 | 150300 | 1773084045 | 2790 | 2790 | 2790 | 2790 | 0 |
| 214 | 20240722 | 150200 | 1773084045 | 2790 | 2800 | 2800 | 2790 | 1079 |
| 215 | 20240722 | 150100 | 1770070135 | 2810 | 2810 | 2810 | 2810 | 0 |
| 216 | 20240722 | 150000 | 1770070135 | 2810 | 2795 | 2810 | 2795 | 1267 |
| 217 | 20240722 | 145900 | 1766528840 | 2795 | 2795 | 2795 | 2795 | 1 |
| 218 | 20240722 | 145800 | 1766526045 | 2790 | 2790 | 2790 | 2790 | 30 |
| 219 | 20240722 | 145700 | 1766442345 | 2790 | 2795 | 2795 | 2790 | 1388 |
| 220 | 20240722 | 145600 | 1762563485 | 2790 | 2795 | 2795 | 2790 | 661 |
| 221 | 20240722 | 145500 | 1760719245 | 2790 | 2790 | 2790 | 2790 | 1 |
| 222 | 20240722 | 145400 | 1760716455 | 2790 | 2815 | 2815 | 2790 | 2700 |
| 223 | 20240722 | 145300 | 1753158955 | 2815 | 2805 | 2815 | 2800 | 1404 |
| 224 | 20240722 | 145200 | 1749225000 | 2805 | 2815 | 2815 | 2805 | 18 |
| 225 | 20240722 | 145100 | 1749174410 | 2805 | 2810 | 2820 | 2805 | 2044 |
| 226 | 20240722 | 145000 | 1743431135 | 2810 | 2810 | 2810 | 2805 | 703 |
| 227 | 20240722 | 144900 | 1741458205 | 2810 | 2810 | 2810 | 2810 | 850 |
| 228 | 20240722 | 144800 | 1739069705 | 2810 | 2810 | 2810 | 2810 | 3250 |
| 229 | 20240722 | 144700 | 1729937205 | 2810 | 2810 | 2810 | 2810 | 0 |
| 230 | 20240722 | 144600 | 1729937205 | 2810 | 2815 | 2815 | 2810 | 2924 |
| 231 | 20240722 | 144500 | 1721720265 | 2825 | 2810 | 2825 | 2810 | 4611 |
| 232 | 20240722 | 144400 | 1708731330 | 2810 | 2810 | 2810 | 2810 | 1220 |
| 233 | 20240722 | 144300 | 1705303130 | 2810 | 2810 | 2810 | 2810 | 0 |
| 234 | 20240722 | 144200 | 1705303130 | 2810 | 2810 | 2810 | 2810 | 1433 |
| 235 | 20240722 | 144100 | 1701276400 | 2815 | 2815 | 2815 | 2815 | 942 |
| 236 | 20240722 | 144000 | 1698624670 | 2815 | 2815 | 2815 | 2815 | 0 |
| 237 | 20240722 | 143900 | 1698624670 | 2815 | 2815 | 2815 | 2815 | 301 |
| 238 | 20240722 | 143800 | 1697777355 | 2815 | 2815 | 2815 | 2815 | 0 |
| 239 | 20240722 | 143700 | 1697777355 | 2815 | 2810 | 2815 | 2810 | 12 |
| 240 | 20240722 | 143600 | 1697743625 | 2810 | 2810 | 2810 | 2810 | 501 |
| 241 | 20240722 | 143500 | 1696335815 | 2810 | 2805 | 2810 | 2805 | 819 |
| 242 | 20240722 | 143400 | 1694038485 | 2805 | 2805 | 2805 | 2805 | 1462 |
| 243 | 20240722 | 143300 | 1689937575 | 2810 | 2810 | 2810 | 2810 | 1 |
| 244 | 20240722 | 143200 | 1689934765 | 2810 | 2810 | 2810 | 2810 | 0 |
| 245 | 20240722 | 143100 | 1689934765 | 2810 | 2810 | 2810 | 2810 | 13 |
| 246 | 20240722 | 143000 | 1689898235 | 2810 | 2810 | 2810 | 2810 | 0 |
| 247 | 20240722 | 142900 | 1689898235 | 2810 | 2810 | 2810 | 2810 | 77 |
| 248 | 20240722 | 142800 | 1689681865 | 2805 | 2805 | 2805 | 2805 | 1400 |
| 249 | 20240722 | 142700 | 1685754865 | 2810 | 2810 | 2810 | 2810 | 23 |
| 250 | 20240722 | 142600 | 1685690235 | 2810 | 2810 | 2810 | 2810 | 37 |
| 251 | 20240722 | 142500 | 1685586265 | 2805 | 2805 | 2805 | 2805 | 13 |
| 252 | 20240722 | 142400 | 1685549800 | 2805 | 2800 | 2805 | 2800 | 781 |
| 253 | 20240722 | 142300 | 1683359845 | 2800 | 2800 | 2800 | 2800 | 0 |
| 254 | 20240722 | 142200 | 1683359845 | 2800 | 2800 | 2800 | 2800 | 400 |
| 255 | 20240722 | 142100 | 1682239845 | 2800 | 2805 | 2805 | 2800 | 4367 |
| 256 | 20240722 | 142000 | 1670002965 | 2805 | 2810 | 2810 | 2805 | 1057 |
| 257 | 20240722 | 141900 | 1667033295 | 2810 | 2810 | 2810 | 2810 | 0 |
| 258 | 20240722 | 141800 | 1667033295 | 2810 | 2810 | 2810 | 2810 | 400 |
| 259 | 20240722 | 141700 | 1665909295 | 2810 | 2810 | 2810 | 2810 | 596 |
| 260 | 20240722 | 141600 | 1664234535 | 2815 | 2815 | 2815 | 2815 | 0 |
| 261 | 20240722 | 141500 | 1664234535 | 2815 | 2815 | 2815 | 2815 | 682 |
| 262 | 20240722 | 141400 | 1662314705 | 2820 | 2815 | 2820 | 2815 | 391 |
| 263 | 20240722 | 141300 | 1661212090 | 2815 | 2815 | 2820 | 2815 | 1554 |
| 264 | 20240722 | 141200 | 1656837530 | 2815 | 2820 | 2820 | 2815 | 254 |
| 265 | 20240722 | 141100 | 1656121770 | 2820 | 2820 | 2820 | 2820 | 0 |
| 266 | 20240722 | 141000 | 1656121770 | 2820 | 2820 | 2820 | 2820 | 0 |
| 267 | 20240722 | 140900 | 1656121770 | 2820 | 2820 | 2820 | 2820 | 2 |
| 268 | 20240722 | 140800 | 1656116130 | 2820 | 2815 | 2820 | 2815 | 8 |
| 269 | 20240722 | 140700 | 1656093605 | 2815 | 2820 | 2820 | 2815 | 1006 |
| 270 | 20240722 | 140600 | 1653261215 | 2820 | 2820 | 2820 | 2820 | 0 |
| 271 | 20240722 | 140500 | 1653261215 | 2820 | 2815 | 2820 | 2815 | 4 |
| 272 | 20240722 | 140400 | 1653249950 | 2820 | 2820 | 2820 | 2820 | 3 |
| 273 | 20240722 | 140300 | 1653241490 | 2820 | 2820 | 2820 | 2820 | 0 |
| 274 | 20240722 | 140200 | 1653241490 | 2820 | 2820 | 2820 | 2805 | 24 |
| 275 | 20240722 | 140100 | 1653174140 | 2800 | 2800 | 2800 | 2800 | 0 |
| 276 | 20240722 | 140000 | 1653174140 | 2800 | 2815 | 2815 | 2800 | 5012 |
| 277 | 20240722 | 135900 | 1639123115 | 2820 | 2820 | 2820 | 2820 | 20 |
| 278 | 20240722 | 135800 | 1639066715 | 2810 | 2810 | 2810 | 2810 | 0 |
| 279 | 20240722 | 135700 | 1639066715 | 2810 | 2810 | 2810 | 2810 | 0 |
| 280 | 20240722 | 135600 | 1639066715 | 2810 | 2815 | 2815 | 2810 | 1591 |
| 281 | 20240722 | 135500 | 1634589050 | 2815 | 2815 | 2815 | 2810 | 1328 |
| 282 | 20240722 | 135400 | 1630850735 | 2815 | 2820 | 2820 | 2815 | 1997 |
| 283 | 20240722 | 135300 | 1625220265 | 2825 | 2820 | 2825 | 2820 | 27 |
| 284 | 20240722 | 135200 | 1625144070 | 2820 | 2825 | 2825 | 2820 | 10 |
| 285 | 20240722 | 135100 | 1625115835 | 2820 | 2820 | 2820 | 2820 | 0 |
| 286 | 20240722 | 135000 | 1625115835 | 2820 | 2820 | 2825 | 2820 | 479 |
| 287 | 20240722 | 134900 | 1623765025 | 2825 | 2830 | 2830 | 2825 | 2043 |
| 288 | 20240722 | 134800 | 1617984420 | 2840 | 2835 | 2840 | 2835 | 3807 |
| 289 | 20240722 | 134700 | 1607184265 | 2840 | 2840 | 2840 | 2835 | 1875 |
| 290 | 20240722 | 134600 | 1601859270 | 2835 | 2830 | 2835 | 2830 | 4657 |
| 291 | 20240722 | 134500 | 1588661855 | 2830 | 2830 | 2830 | 2830 | 1073 |
| 292 | 20240722 | 134400 | 1585625265 | 2830 | 2830 | 2830 | 2830 | 124 |
| 293 | 20240722 | 134300 | 1585274345 | 2830 | 2825 | 2830 | 2825 | 1435 |
| 294 | 20240722 | 134200 | 1581216795 | 2825 | 2825 | 2830 | 2825 | 1427 |
| 295 | 20240722 | 134100 | 1577179885 | 2825 | 2825 | 2825 | 2825 | 3 |
| 296 | 20240722 | 134000 | 1577171410 | 2825 | 2825 | 2825 | 2825 | 12 |
| 297 | 20240722 | 133900 | 1577137510 | 2830 | 2830 | 2835 | 2830 | 4643 |
| 298 | 20240722 | 133800 | 1563986560 | 2825 | 2815 | 2830 | 2815 | 7407 |
| 299 | 20240722 | 133700 | 1543060150 | 2815 | 2815 | 2815 | 2815 | 0 |
| 300 | 20240722 | 133600 | 1543060150 | 2815 | 2820 | 2820 | 2815 | 496 |
| 301 | 20240722 | 133500 | 1541663820 | 2815 | 2815 | 2815 | 2815 | 8832 |
| 302 | 20240722 | 133400 | 1516801740 | 2815 | 2810 | 2815 | 2810 | 1128 |
| 303 | 20240722 | 133300 | 1513627315 | 2810 | 2810 | 2810 | 2800 | 840 |
| 304 | 20240722 | 133200 | 1511274405 | 2805 | 2805 | 2805 | 2805 | 399 |
| 305 | 20240722 | 133100 | 1510155210 | 2805 | 2805 | 2805 | 2805 | 30 |
| 306 | 20240722 | 133000 | 1510071060 | 2805 | 2805 | 2805 | 2805 | 18 |
| 307 | 20240722 | 132900 | 1510020570 | 2800 | 2800 | 2800 | 2800 | 10 |
| 308 | 20240722 | 132800 | 1509992570 | 2800 | 2800 | 2800 | 2800 | 949 |
| 309 | 20240722 | 132700 | 1507335370 | 2805 | 2805 | 2805 | 2805 | 0 |
| 310 | 20240722 | 132600 | 1507335370 | 2805 | 2805 | 2805 | 2800 | 649 |
| 311 | 20240722 | 132500 | 1505516925 | 2805 | 2805 | 2805 | 2805 | 0 |
| 312 | 20240722 | 132400 | 1505516925 | 2805 | 2805 | 2805 | 2805 | 0 |
| 313 | 20240722 | 132300 | 1505516925 | 2805 | 2805 | 2805 | 2805 | 0 |
| 314 | 20240722 | 132200 | 1505516925 | 2805 | 2805 | 2805 | 2805 | 0 |
| 315 | 20240722 | 132100 | 1505516925 | 2805 | 2800 | 2805 | 2800 | 177 |
| 316 | 20240722 | 132000 | 1505021320 | 2805 | 2805 | 2805 | 2805 | 1 |
| 317 | 20240722 | 131900 | 1505018515 | 2800 | 2800 | 2800 | 2800 | 0 |
| 318 | 20240722 | 131800 | 1505018515 | 2800 | 2800 | 2800 | 2800 | 167 |
| 319 | 20240722 | 131700 | 1504550915 | 2800 | 2800 | 2800 | 2800 | 160 |
| 320 | 20240722 | 131600 | 1504102915 | 2810 | 2810 | 2810 | 2810 | 10 |
| 321 | 20240722 | 131500 | 1504074815 | 2800 | 2810 | 2810 | 2800 | 222 |
| 322 | 20240722 | 131400 | 1503452475 | 2810 | 2810 | 2810 | 2805 | 22 |
| 323 | 20240722 | 131300 | 1503390680 | 2810 | 2810 | 2810 | 2810 | 7 |
| 324 | 20240722 | 131200 | 1503371010 | 2810 | 2810 | 2810 | 2805 | 1201 |
| 325 | 20240722 | 131100 | 1499997200 | 2820 | 2820 | 2820 | 2820 | 231 |
| 326 | 20240722 | 131000 | 1499345780 | 2810 | 2810 | 2810 | 2810 | 535 |
| 327 | 20240722 | 130900 | 1497842430 | 2815 | 2815 | 2815 | 2815 | 35 |
| 328 | 20240722 | 130800 | 1497743905 | 2820 | 2820 | 2820 | 2820 | 407 |
| 329 | 20240722 | 130700 | 1496596165 | 2820 | 2820 | 2820 | 2820 | 419 |
| 330 | 20240722 | 130600 | 1495414585 | 2815 | 2815 | 2815 | 2815 | 3416 |
| 331 | 20240722 | 130500 | 1485798545 | 2805 | 2805 | 2805 | 2805 | 1020 |
| 332 | 20240722 | 130400 | 1482937445 | 2800 | 2800 | 2800 | 2800 | 70 |
| 333 | 20240722 | 130300 | 1482741445 | 2805 | 2805 | 2805 | 2805 | 10 |
| 334 | 20240722 | 130200 | 1482713395 | 2810 | 2810 | 2810 | 2810 | 0 |
| 335 | 20240722 | 130100 | 1482713395 | 2810 | 2815 | 2815 | 2800 | 42 |
| 336 | 20240722 | 130000 | 1482595620 | 2815 | 2815 | 2815 | 2815 | 14 |
| 337 | 20240722 | 125900 | 1482556210 | 2815 | 2800 | 2815 | 2800 | 54 |
| 338 | 20240722 | 125800 | 1482404995 | 2810 | 2810 | 2810 | 2810 | 3656 |
| 339 | 20240722 | 125700 | 1472131635 | 2810 | 2810 | 2810 | 2810 | 0 |
| 340 | 20240722 | 125600 | 1472131635 | 2810 | 2810 | 2810 | 2810 | 100 |
| 341 | 20240722 | 125500 | 1471850635 | 2810 | 2810 | 2810 | 2810 | 0 |
| 342 | 20240722 | 125400 | 1471850635 | 2810 | 2810 | 2810 | 2810 | 0 |
| 343 | 20240722 | 125300 | 1471850635 | 2810 | 2810 | 2810 | 2810 | 286 |
| 344 | 20240722 | 125200 | 1471046975 | 2810 | 2810 | 2810 | 2810 | 5 |
| 345 | 20240722 | 125100 | 1471032925 | 2800 | 2815 | 2815 | 2800 | 135 |
| 346 | 20240722 | 125000 | 1470654910 | 2805 | 2800 | 2815 | 2800 | 3113 |
| 347 | 20240722 | 124900 | 1461935115 | 2795 | 2790 | 2795 | 2790 | 145 |
| 348 | 20240722 | 124800 | 1461529855 | 2785 | 2785 | 2785 | 2785 | 0 |
| 349 | 20240722 | 124700 | 1461529855 | 2785 | 2790 | 2790 | 2785 | 700 |
| 350 | 20240722 | 124600 | 1459580335 | 2785 | 2800 | 2800 | 2785 | 23 |
| 351 | 20240722 | 124500 | 1459515980 | 2800 | 2800 | 2800 | 2800 | 16 |
| 352 | 20240722 | 124400 | 1459471180 | 2800 | 2785 | 2800 | 2785 | 3 |
| 353 | 20240722 | 124300 | 1459462810 | 2800 | 2795 | 2800 | 2795 | 25 |
| 354 | 20240722 | 124200 | 1459392860 | 2795 | 2795 | 2795 | 2795 | 387 |
| 355 | 20240722 | 124100 | 1458311195 | 2780 | 2780 | 2795 | 2780 | 394 |
| 356 | 20240722 | 124000 | 1457215815 | 2790 | 2790 | 2790 | 2790 | 1 |
| 357 | 20240722 | 123900 | 1457213025 | 2780 | 2785 | 2785 | 2780 | 354 |
| 358 | 20240722 | 123800 | 1456228330 | 2795 | 2795 | 2795 | 2795 | 0 |
| 359 | 20240722 | 123700 | 1456228330 | 2795 | 2795 | 2795 | 2795 | 6 |
| 360 | 20240722 | 123600 | 1456211560 | 2795 | 2795 | 2795 | 2795 | 0 |
| 361 | 20240722 | 123500 | 1456211560 | 2795 | 2795 | 2795 | 2795 | 0 |
| 362 | 20240722 | 123400 | 1456211560 | 2795 | 2795 | 2795 | 2795 | 0 |
| 363 | 20240722 | 123300 | 1456211560 | 2795 | 2795 | 2795 | 2795 | 1 |
| 364 | 20240722 | 123200 | 1456208765 | 2785 | 2790 | 2790 | 2785 | 20 |
| 365 | 20240722 | 123100 | 1456152995 | 2790 | 2795 | 2795 | 2790 | 7 |
| 366 | 20240722 | 123000 | 1456133435 | 2795 | 2795 | 2795 | 2795 | 15 |
| 367 | 20240722 | 122900 | 1456091510 | 2790 | 2795 | 2795 | 2790 | 366 |
| 368 | 20240722 | 122800 | 1455070270 | 2795 | 2795 | 2795 | 2795 | 335 |
| 369 | 20240722 | 122700 | 1454133945 | 2795 | 2795 | 2795 | 2795 | 0 |
| 370 | 20240722 | 122600 | 1454133945 | 2795 | 2795 | 2795 | 2795 | 0 |
| 371 | 20240722 | 122500 | 1454133945 | 2795 | 2795 | 2795 | 2795 | 0 |
| 372 | 20240722 | 122400 | 1454133945 | 2795 | 2795 | 2795 | 2795 | 420 |
| 373 | 20240722 | 122300 | 1452960045 | 2795 | 2795 | 2795 | 2795 | 39 |
| 374 | 20240722 | 122200 | 1452851040 | 2790 | 2785 | 2790 | 2785 | 38 |
| 375 | 20240722 | 122100 | 1452745205 | 2790 | 2790 | 2790 | 2790 | 400 |
| 376 | 20240722 | 122000 | 1451629205 | 2790 | 2790 | 2790 | 2790 | 100 |
| 377 | 20240722 | 121900 | 1451350205 | 2785 | 2785 | 2785 | 2785 | 428 |
| 378 | 20240722 | 121800 | 1450158225 | 2785 | 2790 | 2790 | 2785 | 360 |
| 379 | 20240722 | 121700 | 1449154215 | 2785 | 2785 | 2785 | 2785 | 0 |
| 380 | 20240722 | 121600 | 1449154215 | 2785 | 2785 | 2785 | 2785 | 0 |
| 381 | 20240722 | 121500 | 1449154215 | 2785 | 2795 | 2795 | 2785 | 102 |
| 382 | 20240722 | 121400 | 1448869145 | 2800 | 2800 | 2800 | 2800 | 0 |
| 383 | 20240722 | 121300 | 1448869145 | 2800 | 2800 | 2800 | 2800 | 0 |
| 384 | 20240722 | 121200 | 1448869145 | 2800 | 2800 | 2800 | 2785 | 3 |
| 385 | 20240722 | 121100 | 1448860760 | 2795 | 2795 | 2795 | 2795 | 0 |
| 386 | 20240722 | 121000 | 1448860760 | 2795 | 2795 | 2795 | 2795 | 7 |
| 387 | 20240722 | 120900 | 1448841195 | 2790 | 2790 | 2790 | 2790 | 1 |
| 388 | 20240722 | 120800 | 1448838405 | 2785 | 2785 | 2785 | 2785 | 53 |
| 389 | 20240722 | 120700 | 1448690800 | 2795 | 2795 | 2795 | 2795 | 0 |
| 390 | 20240722 | 120600 | 1448690800 | 2795 | 2795 | 2795 | 2795 | 0 |
| 391 | 20240722 | 120500 | 1448690800 | 2795 | 2790 | 2795 | 2790 | 2 |
| 392 | 20240722 | 120400 | 1448685215 | 2795 | 2790 | 2795 | 2790 | 2 |
| 393 | 20240722 | 120300 | 1448679630 | 2795 | 2795 | 2795 | 2795 | 1 |
| 394 | 20240722 | 120200 | 1448676835 | 2790 | 2790 | 2790 | 2790 | 1 |
| 395 | 20240722 | 120100 | 1448674045 | 2785 | 2785 | 2785 | 2785 | 0 |
| 396 | 20240722 | 120000 | 1448674045 | 2785 | 2785 | 2785 | 2785 | 0 |
| 397 | 20240722 | 115900 | 1448674045 | 2785 | 2785 | 2785 | 2785 | 1 |
| 398 | 20240722 | 115800 | 1448671260 | 2800 | 2790 | 2800 | 2780 | 587 |
| 399 | 20240722 | 115700 | 1447036750 | 2790 | 2790 | 2790 | 2790 | 139 |
| 400 | 20240722 | 115600 | 1446648940 | 2790 | 2790 | 2790 | 2790 | 0 |
| 401 | 20240722 | 115500 | 1446648940 | 2790 | 2785 | 2790 | 2785 | 70 |
| 402 | 20240722 | 115400 | 1446453800 | 2785 | 2785 | 2785 | 2785 | 105 |
| 403 | 20240722 | 115300 | 1446161375 | 2785 | 2785 | 2785 | 2785 | 19 |
| 404 | 20240722 | 115200 | 1446108460 | 2780 | 2780 | 2785 | 2780 | 1100 |
| 405 | 20240722 | 115100 | 1443045100 | 2780 | 2780 | 2785 | 2780 | 3601 |
| 406 | 20240722 | 115000 | 1433034305 | 2770 | 2785 | 2785 | 2770 | 1139 |
| 407 | 20240722 | 114900 | 1429868090 | 2785 | 2785 | 2785 | 2785 | 1 |
| 408 | 20240722 | 114800 | 1429865305 | 2790 | 2790 | 2790 | 2790 | 188 |
| 409 | 20240722 | 114700 | 1429340785 | 2790 | 2790 | 2795 | 2790 | 1013 |
| 410 | 20240722 | 114600 | 1426514490 | 2795 | 2795 | 2795 | 2795 | 7 |
| 411 | 20240722 | 114500 | 1426494925 | 2795 | 2795 | 2795 | 2795 | 4180 |
| 412 | 20240722 | 114400 | 1414811825 | 2795 | 2800 | 2800 | 2795 | 3 |
| 413 | 20240722 | 114300 | 1414803435 | 2795 | 2795 | 2795 | 2795 | 322 |
| 414 | 20240722 | 114200 | 1413903445 | 2795 | 2780 | 2795 | 2780 | 16 |
| 415 | 20240722 | 114100 | 1413858950 | 2795 | 2790 | 2795 | 2790 | 1271 |
| 416 | 20240722 | 114000 | 1410310520 | 2790 | 2790 | 2790 | 2790 | 0 |
| 417 | 20240722 | 113900 | 1410310520 | 2790 | 2785 | 2790 | 2780 | 2001 |
| 418 | 20240722 | 113800 | 1404747670 | 2780 | 2790 | 2790 | 2780 | 298 |
| 419 | 20240722 | 113700 | 1403916260 | 2790 | 2785 | 2790 | 2785 | 71 |
| 420 | 20240722 | 113600 | 1403718335 | 2785 | 2790 | 2790 | 2785 | 143 |
| 421 | 20240722 | 113500 | 1403319530 | 2790 | 2790 | 2790 | 2790 | 156 |
| 422 | 20240722 | 113400 | 1402884290 | 2785 | 2785 | 2785 | 2785 | 71 |
| 423 | 20240722 | 113300 | 1402686555 | 2785 | 2785 | 2785 | 2785 | 282 |
| 424 | 20240722 | 113200 | 1401901185 | 2785 | 2785 | 2785 | 2785 | 0 |
| 425 | 20240722 | 113100 | 1401901185 | 2785 | 2785 | 2785 | 2785 | 39 |
| 426 | 20240722 | 113000 | 1401792570 | 2785 | 2790 | 2790 | 2785 | 300 |
| 427 | 20240722 | 112900 | 1400956570 | 2795 | 2795 | 2795 | 2795 | 1 |
| 428 | 20240722 | 112800 | 1400953775 | 2785 | 2785 | 2785 | 2785 | 16 |
| 429 | 20240722 | 112700 | 1400909215 | 2785 | 2790 | 2790 | 2785 | 1901 |
| 430 | 20240722 | 112600 | 1395605925 | 2785 | 2790 | 2790 | 2785 | 11 |
| 431 | 20240722 | 112500 | 1395575285 | 2790 | 2790 | 2790 | 2790 | 10 |
| 432 | 20240722 | 112400 | 1395547385 | 2790 | 2780 | 2790 | 2780 | 225 |
| 433 | 20240722 | 112300 | 1394921835 | 2780 | 2780 | 2780 | 2780 | 70 |
| 434 | 20240722 | 112200 | 1394727235 | 2790 | 2785 | 2790 | 2785 | 14 |
| 435 | 20240722 | 112100 | 1394688240 | 2785 | 2790 | 2790 | 2785 | 48 |
| 436 | 20240722 | 112000 | 1394554555 | 2785 | 2790 | 2790 | 2785 | 29 |
| 437 | 20240722 | 111900 | 1394473750 | 2785 | 2795 | 2795 | 2785 | 4 |
| 438 | 20240722 | 111800 | 1394462600 | 2785 | 2790 | 2790 | 2785 | 5179 |
| 439 | 20240722 | 111700 | 1380031905 | 2790 | 2790 | 2790 | 2790 | 0 |
| 440 | 20240722 | 111600 | 1380031905 | 2790 | 2790 | 2790 | 2790 | 42 |
| 441 | 20240722 | 111500 | 1379914725 | 2800 | 2795 | 2800 | 2795 | 943 |
| 442 | 20240722 | 111400 | 1377274825 | 2795 | 2795 | 2795 | 2795 | 6 |
| 443 | 20240722 | 111300 | 1377258055 | 2790 | 2790 | 2790 | 2790 | 2 |
| 444 | 20240722 | 111200 | 1377252475 | 2815 | 2815 | 2815 | 2815 | 0 |
| 445 | 20240722 | 111100 | 1377252475 | 2815 | 2815 | 2815 | 2800 | 118 |
| 446 | 20240722 | 111000 | 1376921850 | 2780 | 2780 | 2780 | 2780 | 410 |
| 447 | 20240722 | 110900 | 1375782050 | 2775 | 2775 | 2775 | 2775 | 0 |
| 448 | 20240722 | 110800 | 1375782050 | 2775 | 2770 | 2775 | 2770 | 404 |
| 449 | 20240722 | 110700 | 1374660980 | 2770 | 2770 | 2770 | 2770 | 0 |
| 450 | 20240722 | 110600 | 1374660980 | 2770 | 2775 | 2775 | 2770 | 10 |
| 451 | 20240722 | 110500 | 1374633245 | 2765 | 2770 | 2780 | 2765 | 293 |
| 452 | 20240722 | 110400 | 1373822135 | 2775 | 2790 | 2810 | 2770 | 3330 |
| 453 | 20240722 | 110300 | 1364570930 | 2770 | 2785 | 2810 | 2770 | 2358 |
| 454 | 20240722 | 110200 | 1358026590 | 2785 | 2765 | 2785 | 2765 | 19 |
| 455 | 20240722 | 110100 | 1357973990 | 2770 | 2765 | 2770 | 2765 | 353 |
| 456 | 20240722 | 110000 | 1356997940 | 2765 | 2775 | 2775 | 2765 | 13 |
| 457 | 20240722 | 105900 | 1356961885 | 2775 | 2755 | 2775 | 2755 | 2437 |
| 458 | 20240722 | 105800 | 1350211350 | 2755 | 2760 | 2760 | 2750 | 11368 |
| 459 | 20240722 | 105700 | 1318897370 | 2765 | 2765 | 2765 | 2765 | 126 |
| 460 | 20240722 | 105600 | 1318548980 | 2760 | 2765 | 2765 | 2760 | 10 |
| 461 | 20240722 | 105500 | 1318521335 | 2760 | 2755 | 2760 | 2750 | 4288 |
| 462 | 20240722 | 105400 | 1306699335 | 2755 | 2750 | 2755 | 2750 | 1011 |
| 463 | 20240722 | 105300 | 1303919035 | 2750 | 2750 | 2755 | 2750 | 1328 |
| 464 | 20240722 | 105200 | 1300266780 | 2750 | 2755 | 2755 | 2750 | 16459 |
| 465 | 20240722 | 105100 | 1254976505 | 2755 | 2760 | 2760 | 2755 | 12786 |
| 466 | 20240722 | 105000 | 1219722915 | 2760 | 2765 | 2765 | 2760 | 7534 |
| 467 | 20240722 | 104900 | 1198901895 | 2765 | 2770 | 2770 | 2765 | 3052 |
| 468 | 20240722 | 104800 | 1190449675 | 2770 | 2775 | 2775 | 2770 | 2305 |
| 469 | 20240722 | 104700 | 1184064800 | 2775 | 2775 | 2780 | 2775 | 1660 |
| 470 | 20240722 | 104600 | 1179456590 | 2775 | 2770 | 2775 | 2770 | 1616 |
| 471 | 20240722 | 104500 | 1174975075 | 2775 | 2775 | 2775 | 2770 | 2389 |
| 472 | 20240722 | 104400 | 1168345610 | 2775 | 2775 | 2775 | 2775 | 100 |
| 473 | 20240722 | 104300 | 1168068110 | 2780 | 2775 | 2780 | 2775 | 1121 |
| 474 | 20240722 | 104200 | 1164957330 | 2775 | 2780 | 2780 | 2775 | 4802 |
| 475 | 20240722 | 104100 | 1151611815 | 2795 | 2795 | 2795 | 2795 | 1 |
| 476 | 20240722 | 104000 | 1151609020 | 2780 | 2780 | 2795 | 2780 | 1779 |
| 477 | 20240722 | 103900 | 1146648385 | 2785 | 2785 | 2790 | 2785 | 1178 |
| 478 | 20240722 | 103800 | 1143367645 | 2785 | 2785 | 2785 | 2785 | 187 |
| 479 | 20240722 | 103700 | 1142846850 | 2785 | 2785 | 2785 | 2785 | 800 |
| 480 | 20240722 | 103600 | 1140618850 | 2785 | 2785 | 2795 | 2785 | 4363 |
| 481 | 20240722 | 103500 | 1128467880 | 2780 | 2785 | 2785 | 2780 | 1619 |
| 482 | 20240722 | 103400 | 1123965460 | 2785 | 2785 | 2785 | 2785 | 217 |
| 483 | 20240722 | 103300 | 1123361115 | 2785 | 2795 | 2795 | 2785 | 1617 |
| 484 | 20240722 | 103200 | 1118854120 | 2795 | 2800 | 2800 | 2790 | 377 |
| 485 | 20240722 | 103100 | 1117801920 | 2800 | 2790 | 2800 | 2780 | 6656 |
| 486 | 20240722 | 103000 | 1099263085 | 2795 | 2795 | 2795 | 2795 | 3353 |
| 487 | 20240722 | 102900 | 1089891450 | 2800 | 2800 | 2800 | 2795 | 2955 |
| 488 | 20240722 | 102800 | 1081617690 | 2800 | 2815 | 2815 | 2800 | 29183 |
| 489 | 20240722 | 102700 | 999666340 | 2815 | 2820 | 2820 | 2815 | 4561 |
| 490 | 20240722 | 102600 | 986804350 | 2825 | 2830 | 2830 | 2825 | 3418 |
| 491 | 20240722 | 102500 | 977148170 | 2820 | 2820 | 2825 | 2820 | 153 |
| 492 | 20240722 | 102400 | 976716510 | 2825 | 2825 | 2830 | 2820 | 1160 |
| 493 | 20240722 | 102300 | 973439505 | 2830 | 2820 | 2830 | 2820 | 598 |
| 494 | 20240722 | 102200 | 971750455 | 2820 | 2825 | 2825 | 2820 | 3611 |
| 495 | 20240722 | 102100 | 961551885 | 2825 | 2830 | 2830 | 2825 | 13 |
| 496 | 20240722 | 102000 | 961515150 | 2825 | 2825 | 2830 | 2820 | 2715 |
| 497 | 20240722 | 101900 | 953845255 | 2825 | 2825 | 2825 | 2820 | 3086 |
| 498 | 20240722 | 101800 | 945127670 | 2825 | 2830 | 2835 | 2820 | 6780 |
| 499 | 20240722 | 101700 | 925960330 | 2835 | 2830 | 2835 | 2830 | 1481 |
| 500 | 20240722 | 101600 | 921769000 | 2835 | 2845 | 2845 | 2835 | 2845 |
| 501 | 20240722 | 101500 | 913703405 | 2850 | 2850 | 2850 | 2850 | 4 |
| 502 | 20240722 | 101400 | 913692005 | 2840 | 2845 | 2845 | 2840 | 332 |
| 503 | 20240722 | 101300 | 912749095 | 2850 | 2840 | 2850 | 2840 | 366 |
| 504 | 20240722 | 101200 | 911708735 | 2840 | 2845 | 2845 | 2840 | 134 |
| 505 | 20240722 | 101100 | 911327545 | 2845 | 2840 | 2845 | 2840 | 305 |
| 506 | 20240722 | 101000 | 910460345 | 2840 | 2840 | 2840 | 2835 | 849 |
| 507 | 20240722 | 100900 | 908049235 | 2840 | 2845 | 2845 | 2840 | 257 |
| 508 | 20240722 | 100800 | 907319345 | 2840 | 2840 | 2850 | 2835 | 1258 |
| 509 | 20240722 | 100700 | 903743280 | 2835 | 2835 | 2840 | 2835 | 938 |
| 510 | 20240722 | 100600 | 901081525 | 2835 | 2840 | 2840 | 2830 | 433 |
| 511 | 20240722 | 100500 | 899852925 | 2830 | 2840 | 2840 | 2830 | 6793 |
| 512 | 20240722 | 100400 | 880596145 | 2835 | 2840 | 2840 | 2830 | 7181 |
| 513 | 20240722 | 100300 | 860254195 | 2830 | 2835 | 2840 | 2830 | 4385 |
| 514 | 20240722 | 100200 | 847831860 | 2830 | 2835 | 2850 | 2830 | 4746 |
| 515 | 20240722 | 100100 | 834365830 | 2835 | 2835 | 2835 | 2835 | 890 |
| 516 | 20240722 | 100000 | 831842680 | 2835 | 2825 | 2835 | 2820 | 1423 |
| 517 | 20240722 | 095900 | 827822165 | 2830 | 2835 | 2835 | 2830 | 9536 |
| 518 | 20240722 | 095800 | 800824915 | 2840 | 2840 | 2840 | 2840 | 449 |
| 519 | 20240722 | 095700 | 799549755 | 2840 | 2860 | 2860 | 2840 | 1774 |
| 520 | 20240722 | 095600 | 794505090 | 2860 | 2840 | 2860 | 2840 | 5309 |
| 521 | 20240722 | 095500 | 779367760 | 2845 | 2845 | 2845 | 2835 | 1019 |
| 522 | 20240722 | 095400 | 776469215 | 2840 | 2835 | 2845 | 2830 | 6984 |
| 523 | 20240722 | 095300 | 756687615 | 2835 | 2830 | 2835 | 2830 | 196 |
| 524 | 20240722 | 095200 | 756132505 | 2830 | 2830 | 2830 | 2830 | 703 |
| 525 | 20240722 | 095100 | 754143015 | 2845 | 2845 | 2845 | 2830 | 224 |
| 526 | 20240722 | 095000 | 753505750 | 2850 | 2825 | 2850 | 2825 | 1150 |
| 527 | 20240722 | 094900 | 750239850 | 2825 | 2830 | 2830 | 2825 | 177 |
| 528 | 20240722 | 094800 | 749739820 | 2820 | 2840 | 2840 | 2820 | 382 |
| 529 | 20240722 | 094700 | 748660580 | 2820 | 2830 | 2840 | 2820 | 11113 |
| 530 | 20240722 | 094600 | 717182105 | 2830 | 2830 | 2830 | 2830 | 500 |
| 531 | 20240722 | 094500 | 715767105 | 2830 | 2820 | 2830 | 2820 | 20 |
| 532 | 20240722 | 094400 | 715710605 | 2820 | 2820 | 2820 | 2820 | 250 |
| 533 | 20240722 | 094300 | 715005605 | 2820 | 2830 | 2830 | 2820 | 1223 |
| 534 | 20240722 | 094200 | 711556245 | 2830 | 2825 | 2830 | 2820 | 4553 |
| 535 | 20240722 | 094100 | 698700975 | 2830 | 2830 | 2830 | 2830 | 1623 |
| 536 | 20240722 | 094000 | 694107885 | 2830 | 2830 | 2830 | 2830 | 1892 |
| 537 | 20240722 | 093900 | 688753525 | 2830 | 2825 | 2830 | 2825 | 949 |
| 538 | 20240722 | 093800 | 686069630 | 2825 | 2815 | 2825 | 2810 | 698 |
| 539 | 20240722 | 093700 | 684101970 | 2810 | 2835 | 2835 | 2810 | 21415 |
| 540 | 20240722 | 093600 | 623644020 | 2835 | 2835 | 2835 | 2830 | 2658 |
| 541 | 20240722 | 093500 | 616114510 | 2840 | 2840 | 2840 | 2835 | 3743 |
| 542 | 20240722 | 093400 | 605491105 | 2845 | 2840 | 2845 | 2840 | 350 |
| 543 | 20240722 | 093300 | 604496605 | 2840 | 2845 | 2845 | 2835 | 2729 |
| 544 | 20240722 | 093200 | 596743860 | 2845 | 2840 | 2845 | 2840 | 5643 |
| 545 | 20240722 | 093100 | 580703240 | 2835 | 2850 | 2850 | 2835 | 1059 |
| 546 | 20240722 | 093000 | 577692925 | 2845 | 2845 | 2845 | 2835 | 5790 |
| 547 | 20240722 | 092900 | 561257230 | 2850 | 2845 | 2850 | 2845 | 2807 |
| 548 | 20240722 | 092800 | 553268810 | 2845 | 2845 | 2850 | 2840 | 302 |
| 549 | 20240722 | 092700 | 552409335 | 2845 | 2845 | 2845 | 2835 | 1943 |
| 550 | 20240722 | 092600 | 546889495 | 2845 | 2850 | 2850 | 2845 | 447 |
| 551 | 20240722 | 092500 | 545617540 | 2845 | 2845 | 2845 | 2845 | 1600 |
| 552 | 20240722 | 092400 | 541065540 | 2850 | 2840 | 2850 | 2840 | 5439 |
| 553 | 20240722 | 092300 | 525602115 | 2845 | 2845 | 2845 | 2840 | 2122 |
| 554 | 20240722 | 092200 | 519575555 | 2850 | 2860 | 2860 | 2840 | 16768 |
| 555 | 20240722 | 092100 | 471787115 | 2860 | 2855 | 2860 | 2840 | 7528 |
| 556 | 20240722 | 092000 | 450316665 | 2850 | 2845 | 2880 | 2845 | 10345 |
| 557 | 20240722 | 091900 | 420736770 | 2845 | 2835 | 2845 | 2835 | 2517 |
| 558 | 20240722 | 091800 | 413591045 | 2835 | 2835 | 2840 | 2835 | 2483 |
| 559 | 20240722 | 091700 | 406544615 | 2830 | 2835 | 2845 | 2830 | 3075 |
| 560 | 20240722 | 091600 | 397823840 | 2840 | 2840 | 2855 | 2840 | 2826 |
| 561 | 20240722 | 091500 | 389772560 | 2850 | 2825 | 2850 | 2815 | 17438 |
| 562 | 20240722 | 091400 | 340284995 | 2830 | 2845 | 2845 | 2815 | 11750 |
| 563 | 20240722 | 091300 | 306971305 | 2840 | 2835 | 2840 | 2825 | 2069 |
| 564 | 20240722 | 091200 | 301101675 | 2835 | 2840 | 2845 | 2825 | 6529 |
| 565 | 20240722 | 091100 | 282584445 | 2825 | 2830 | 2835 | 2815 | 16508 |
| 566 | 20240722 | 091000 | 235927470 | 2815 | 2800 | 2850 | 2800 | 15853 |
| 567 | 20240722 | 090900 | 191149460 | 2800 | 2790 | 2805 | 2790 | 2001 |
| 568 | 20240722 | 090800 | 185552650 | 2790 | 2775 | 2800 | 2775 | 4662 |
| 569 | 20240722 | 090700 | 172537570 | 2795 | 2795 | 2800 | 2765 | 9772 |
| 570 | 20240722 | 090600 | 145460620 | 2785 | 2765 | 2800 | 2765 | 3979 |
| 571 | 20240722 | 090500 | 134397520 | 2770 | 2770 | 2780 | 2765 | 5844 |
| 572 | 20240722 | 090400 | 118206975 | 2775 | 2755 | 2775 | 2755 | 259 |
| 573 | 20240722 | 090300 | 117489610 | 2755 | 2800 | 2800 | 2755 | 7729 |
| 574 | 20240722 | 090200 | 96055625 | 2805 | 2790 | 2805 | 2785 | 9674 |
| 575 | 20240722 | 090100 | 69071635 | 2790 | 2820 | 2825 | 2785 | 14708 |
| 576 | 20240722 | 090000 | 27897210 | 2825 | 2830 | 2830 | 2825 | 9737 |