29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 184000 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 11680 |
| 3 | 20240722 | 183900 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 4 | 20240722 | 183800 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 5 | 20240722 | 183700 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 6 | 20240722 | 183600 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 7 | 20240722 | 183500 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 8 | 20240722 | 183400 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 9 | 20240722 | 183300 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 10 | 20240722 | 183200 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 11 | 20240722 | 183100 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 12 | 20240722 | 183000 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 13 | 20240722 | 182900 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 14 | 20240722 | 182800 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 15 | 20240722 | 182700 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 16 | 20240722 | 182600 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 17 | 20240722 | 182500 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 18 | 20240722 | 182400 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 19 | 20240722 | 182300 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 20 | 20240722 | 182200 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 21 | 20240722 | 182100 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 22 | 20240722 | 182000 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 23 | 20240722 | 181900 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 24 | 20240722 | 181800 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 25 | 20240722 | 181700 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 26 | 20240722 | 181600 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 27 | 20240722 | 181500 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 28 | 20240722 | 181400 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 29 | 20240722 | 181300 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 30 | 20240722 | 181200 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 31 | 20240722 | 181100 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 32 | 20240722 | 181000 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 11680 |
| 33 | 20240722 | 180900 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 34 | 20240722 | 180800 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 35 | 20240722 | 180700 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 36 | 20240722 | 180600 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 37 | 20240722 | 180500 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 38 | 20240722 | 180400 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 39 | 20240722 | 180300 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 40 | 20240722 | 180200 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 41 | 20240722 | 180100 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 42 | 20240722 | 180000 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 43 | 20240722 | 175900 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 44 | 20240722 | 175800 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 45 | 20240722 | 175700 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 46 | 20240722 | 175600 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 47 | 20240722 | 175500 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 48 | 20240722 | 175400 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 49 | 20240722 | 175300 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 50 | 20240722 | 175200 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 51 | 20240722 | 175100 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 52 | 20240722 | 175000 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 53 | 20240722 | 174900 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 54 | 20240722 | 174800 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 55 | 20240722 | 174700 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 56 | 20240722 | 174600 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 57 | 20240722 | 174500 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 58 | 20240722 | 174400 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 59 | 20240722 | 174300 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 60 | 20240722 | 174200 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 61 | 20240722 | 174100 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 62 | 20240722 | 174000 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 11680 |
| 63 | 20240722 | 173900 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 64 | 20240722 | 173800 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 65 | 20240722 | 173700 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 66 | 20240722 | 173600 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 67 | 20240722 | 173500 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 68 | 20240722 | 173400 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 69 | 20240722 | 173300 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 70 | 20240722 | 173200 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 71 | 20240722 | 173100 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 72 | 20240722 | 173000 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 73 | 20240722 | 172900 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 74 | 20240722 | 172800 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 75 | 20240722 | 172700 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 76 | 20240722 | 172600 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 77 | 20240722 | 172500 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 78 | 20240722 | 172400 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 79 | 20240722 | 172300 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 80 | 20240722 | 172200 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 81 | 20240722 | 172100 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 82 | 20240722 | 172000 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 83 | 20240722 | 171900 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 84 | 20240722 | 171800 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 85 | 20240722 | 171700 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 86 | 20240722 | 171600 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 87 | 20240722 | 171500 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 88 | 20240722 | 171400 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 89 | 20240722 | 171300 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 90 | 20240722 | 171200 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 91 | 20240722 | 171100 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 92 | 20240722 | 171000 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 11680 |
| 93 | 20240722 | 170900 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 94 | 20240722 | 170800 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 95 | 20240722 | 170700 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 96 | 20240722 | 170600 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 97 | 20240722 | 170500 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 98 | 20240722 | 170400 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 99 | 20240722 | 170300 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 100 | 20240722 | 170200 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 101 | 20240722 | 170100 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 102 | 20240722 | 170000 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 103 | 20240722 | 165900 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 104 | 20240722 | 165800 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 105 | 20240722 | 165700 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 106 | 20240722 | 165600 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 107 | 20240722 | 165500 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 108 | 20240722 | 165400 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 109 | 20240722 | 165300 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 110 | 20240722 | 165200 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 111 | 20240722 | 165100 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 112 | 20240722 | 165000 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 113 | 20240722 | 164900 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 114 | 20240722 | 164800 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 115 | 20240722 | 164700 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 116 | 20240722 | 164600 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 117 | 20240722 | 164500 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 118 | 20240722 | 164400 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 119 | 20240722 | 164300 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 120 | 20240722 | 164200 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 121 | 20240722 | 164100 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 122 | 20240722 | 164000 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 11680 |
| 123 | 20240722 | 163900 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 124 | 20240722 | 163800 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 125 | 20240722 | 163700 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 126 | 20240722 | 163600 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 127 | 20240722 | 163500 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 128 | 20240722 | 163400 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 129 | 20240722 | 163300 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 130 | 20240722 | 163200 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 131 | 20240722 | 163100 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 132 | 20240722 | 163000 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 133 | 20240722 | 162900 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 134 | 20240722 | 162800 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 135 | 20240722 | 162700 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 136 | 20240722 | 162600 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 137 | 20240722 | 162500 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 138 | 20240722 | 162400 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 139 | 20240722 | 162300 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 140 | 20240722 | 162200 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 141 | 20240722 | 162100 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 142 | 20240722 | 162000 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 143 | 20240722 | 161900 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 144 | 20240722 | 161800 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 145 | 20240722 | 161700 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 146 | 20240722 | 161600 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 147 | 20240722 | 161500 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 148 | 20240722 | 161400 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 149 | 20240722 | 161300 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 150 | 20240722 | 161200 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 151 | 20240722 | 161100 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 152 | 20240722 | 161000 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 11680 |
| 153 | 20240722 | 160900 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 154 | 20240722 | 160800 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 155 | 20240722 | 160700 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 156 | 20240722 | 160600 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 157 | 20240722 | 160500 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 158 | 20240722 | 160400 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 159 | 20240722 | 160300 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 160 | 20240722 | 160200 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 161 | 20240722 | 160100 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 162 | 20240722 | 160000 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 163 | 20240722 | 155900 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 164 | 20240722 | 155800 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 165 | 20240722 | 155700 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 166 | 20240722 | 155600 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 167 | 20240722 | 155500 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 168 | 20240722 | 155400 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 169 | 20240722 | 155300 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 170 | 20240722 | 155200 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 171 | 20240722 | 155100 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 172 | 20240722 | 155000 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 173 | 20240722 | 154900 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 174 | 20240722 | 154800 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 175 | 20240722 | 154700 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 176 | 20240722 | 154600 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 177 | 20240722 | 154500 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 178 | 20240722 | 154400 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 179 | 20240722 | 154300 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 180 | 20240722 | 154200 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 181 | 20240722 | 154100 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 182 | 20240722 | 154000 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 11680 |
| 183 | 20240722 | 153900 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 184 | 20240722 | 153800 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 185 | 20240722 | 153700 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 186 | 20240722 | 153600 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 187 | 20240722 | 153500 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 188 | 20240722 | 153400 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 189 | 20240722 | 153300 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 190 | 20240722 | 153200 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 191 | 20240722 | 153100 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 0 |
| 192 | 20240722 | 153000 | 1674367560 | 2255 | 2255 | 2255 | 2255 | 11680 |
| 193 | 20240722 | 152900 | 1648029160 | 2250 | 2250 | 2250 | 2250 | 0 |
| 194 | 20240722 | 152800 | 1648029160 | 2250 | 2250 | 2250 | 2250 | 0 |
| 195 | 20240722 | 152700 | 1648029160 | 2250 | 2250 | 2250 | 2250 | 0 |
| 196 | 20240722 | 152600 | 1648029160 | 2250 | 2250 | 2250 | 2250 | 0 |
| 197 | 20240722 | 152500 | 1648029160 | 2250 | 2250 | 2250 | 2250 | 0 |
| 198 | 20240722 | 152400 | 1648029160 | 2250 | 2250 | 2250 | 2250 | 0 |
| 199 | 20240722 | 152300 | 1648029160 | 2250 | 2250 | 2250 | 2250 | 0 |
| 200 | 20240722 | 152200 | 1648029160 | 2250 | 2250 | 2250 | 2250 | 0 |
| 201 | 20240722 | 152100 | 1648029160 | 2250 | 2250 | 2250 | 2250 | 0 |
| 202 | 20240722 | 152000 | 1648029160 | 2250 | 2250 | 2250 | 2250 | 0 |
| 203 | 20240722 | 151900 | 1648029160 | 2250 | 2240 | 2250 | 2240 | 3255 |
| 204 | 20240722 | 151800 | 1640708130 | 2240 | 2240 | 2240 | 2240 | 400 |
| 205 | 20240722 | 151700 | 1639812130 | 2240 | 2250 | 2250 | 2240 | 7 |
| 206 | 20240722 | 151600 | 1639796390 | 2250 | 2250 | 2250 | 2250 | 0 |
| 207 | 20240722 | 151500 | 1639796390 | 2250 | 2235 | 2250 | 2235 | 4241 |
| 208 | 20240722 | 151400 | 1630286775 | 2245 | 2240 | 2245 | 2240 | 1658 |
| 209 | 20240722 | 151300 | 1626572635 | 2245 | 2240 | 2245 | 2240 | 201 |
| 210 | 20240722 | 151200 | 1626122230 | 2240 | 2245 | 2245 | 2240 | 1209 |
| 211 | 20240722 | 151100 | 1623410545 | 2245 | 2245 | 2245 | 2245 | 711 |
| 212 | 20240722 | 151000 | 1621814350 | 2245 | 2245 | 2245 | 2245 | 0 |
| 213 | 20240722 | 150900 | 1621814350 | 2245 | 2245 | 2245 | 2245 | 786 |
| 214 | 20240722 | 150800 | 1620049780 | 2245 | 2245 | 2245 | 2245 | 3 |
| 215 | 20240722 | 150700 | 1620043045 | 2245 | 2245 | 2245 | 2245 | 12 |
| 216 | 20240722 | 150600 | 1620016105 | 2250 | 2250 | 2250 | 2240 | 2028 |
| 217 | 20240722 | 150500 | 1615470465 | 2240 | 2240 | 2240 | 2240 | 463 |
| 218 | 20240722 | 150400 | 1614433345 | 2240 | 2240 | 2240 | 2240 | 206 |
| 219 | 20240722 | 150300 | 1613971905 | 2240 | 2250 | 2250 | 2240 | 1790 |
| 220 | 20240722 | 150200 | 1609958495 | 2250 | 2245 | 2250 | 2245 | 57 |
| 221 | 20240722 | 150100 | 1609830280 | 2245 | 2245 | 2245 | 2245 | 517 |
| 222 | 20240722 | 150000 | 1608669615 | 2245 | 2245 | 2245 | 2245 | 0 |
| 223 | 20240722 | 145900 | 1608669615 | 2245 | 2250 | 2250 | 2245 | 299 |
| 224 | 20240722 | 145800 | 1607996895 | 2250 | 2250 | 2250 | 2250 | 103 |
| 225 | 20240722 | 145700 | 1607765145 | 2250 | 2250 | 2255 | 2250 | 741 |
| 226 | 20240722 | 145600 | 1606097795 | 2245 | 2245 | 2245 | 2245 | 1 |
| 227 | 20240722 | 145500 | 1606095550 | 2245 | 2245 | 2245 | 2245 | 0 |
| 228 | 20240722 | 145400 | 1606095550 | 2245 | 2240 | 2245 | 2240 | 611 |
| 229 | 20240722 | 145300 | 1604725930 | 2240 | 2240 | 2240 | 2240 | 46 |
| 230 | 20240722 | 145200 | 1604622890 | 2240 | 2240 | 2240 | 2240 | 15 |
| 231 | 20240722 | 145100 | 1604589290 | 2240 | 2240 | 2240 | 2240 | 197 |
| 232 | 20240722 | 145000 | 1604148010 | 2240 | 2250 | 2250 | 2240 | 992 |
| 233 | 20240722 | 144900 | 1601921890 | 2255 | 2255 | 2255 | 2255 | 0 |
| 234 | 20240722 | 144800 | 1601921890 | 2255 | 2255 | 2255 | 2255 | 0 |
| 235 | 20240722 | 144700 | 1601921890 | 2255 | 2245 | 2255 | 2245 | 218 |
| 236 | 20240722 | 144600 | 1601430480 | 2255 | 2255 | 2255 | 2255 | 0 |
| 237 | 20240722 | 144500 | 1601430480 | 2255 | 2255 | 2255 | 2255 | 1000 |
| 238 | 20240722 | 144400 | 1599175480 | 2240 | 2240 | 2240 | 2240 | 80 |
| 239 | 20240722 | 144300 | 1598996280 | 2240 | 2250 | 2250 | 2240 | 400 |
| 240 | 20240722 | 144200 | 1598096715 | 2250 | 2250 | 2250 | 2250 | 0 |
| 241 | 20240722 | 144100 | 1598096715 | 2250 | 2255 | 2255 | 2250 | 7062 |
| 242 | 20240722 | 144000 | 1582206760 | 2250 | 2250 | 2250 | 2250 | 550 |
| 243 | 20240722 | 143900 | 1580969260 | 2250 | 2250 | 2250 | 2250 | 895 |
| 244 | 20240722 | 143800 | 1578955510 | 2250 | 2250 | 2250 | 2250 | 1349 |
| 245 | 20240722 | 143700 | 1575920260 | 2250 | 2250 | 2250 | 2250 | 493 |
| 246 | 20240722 | 143600 | 1574811010 | 2240 | 2240 | 2240 | 2240 | 0 |
| 247 | 20240722 | 143500 | 1574811010 | 2240 | 2240 | 2240 | 2240 | 0 |
| 248 | 20240722 | 143400 | 1574811010 | 2240 | 2240 | 2240 | 2240 | 300 |
| 249 | 20240722 | 143300 | 1574139010 | 2240 | 2240 | 2240 | 2240 | 422 |
| 250 | 20240722 | 143200 | 1573193730 | 2240 | 2240 | 2240 | 2240 | 0 |
| 251 | 20240722 | 143100 | 1573193730 | 2240 | 2245 | 2245 | 2240 | 1180 |
| 252 | 20240722 | 143000 | 1570550100 | 2250 | 2245 | 2250 | 2245 | 36 |
| 253 | 20240722 | 142900 | 1570469200 | 2245 | 2245 | 2245 | 2245 | 1 |
| 254 | 20240722 | 142800 | 1570466955 | 2245 | 2240 | 2245 | 2240 | 1426 |
| 255 | 20240722 | 142700 | 1567265605 | 2240 | 2240 | 2240 | 2240 | 3709 |
| 256 | 20240722 | 142600 | 1558957445 | 2240 | 2240 | 2240 | 2240 | 500 |
| 257 | 20240722 | 142500 | 1557837445 | 2240 | 2240 | 2240 | 2240 | 260 |
| 258 | 20240722 | 142400 | 1557255045 | 2240 | 2240 | 2240 | 2240 | 300 |
| 259 | 20240722 | 142300 | 1556583045 | 2240 | 2240 | 2240 | 2235 | 450 |
| 260 | 20240722 | 142200 | 1555577225 | 2235 | 2235 | 2235 | 2235 | 0 |
| 261 | 20240722 | 142100 | 1555577225 | 2235 | 2235 | 2235 | 2235 | 0 |
| 262 | 20240722 | 142000 | 1555577225 | 2235 | 2235 | 2235 | 2235 | 933 |
| 263 | 20240722 | 141900 | 1553491970 | 2240 | 2235 | 2240 | 2235 | 501 |
| 264 | 20240722 | 141800 | 1552372230 | 2235 | 2235 | 2235 | 2235 | 300 |
| 265 | 20240722 | 141700 | 1551701730 | 2240 | 2240 | 2240 | 2240 | 1 |
| 266 | 20240722 | 141600 | 1551699490 | 2230 | 2230 | 2230 | 2230 | 0 |
| 267 | 20240722 | 141500 | 1551699490 | 2230 | 2235 | 2235 | 2230 | 678 |
| 268 | 20240722 | 141400 | 1550184210 | 2235 | 2235 | 2235 | 2235 | 51 |
| 269 | 20240722 | 141300 | 1550070225 | 2245 | 2245 | 2245 | 2245 | 1 |
| 270 | 20240722 | 141200 | 1550067980 | 2235 | 2235 | 2235 | 2235 | 0 |
| 271 | 20240722 | 141100 | 1550067980 | 2235 | 2235 | 2235 | 2235 | 8179 |
| 272 | 20240722 | 141000 | 1531787915 | 2235 | 2235 | 2235 | 2235 | 1516 |
| 273 | 20240722 | 140900 | 1528399655 | 2245 | 2245 | 2245 | 2245 | 400 |
| 274 | 20240722 | 140800 | 1527501655 | 2245 | 2245 | 2245 | 2235 | 73 |
| 275 | 20240722 | 140700 | 1527338320 | 2235 | 2235 | 2235 | 2235 | 109 |
| 276 | 20240722 | 140600 | 1527094705 | 2235 | 2235 | 2235 | 2235 | 64 |
| 277 | 20240722 | 140500 | 1526951665 | 2245 | 2245 | 2245 | 2245 | 0 |
| 278 | 20240722 | 140400 | 1526951665 | 2245 | 2245 | 2245 | 2245 | 0 |
| 279 | 20240722 | 140300 | 1526951665 | 2245 | 2245 | 2245 | 2245 | 0 |
| 280 | 20240722 | 140200 | 1526951665 | 2245 | 2245 | 2245 | 2245 | 33 |
| 281 | 20240722 | 140100 | 1526877580 | 2235 | 2235 | 2235 | 2235 | 915 |
| 282 | 20240722 | 140000 | 1524832555 | 2235 | 2235 | 2235 | 2235 | 0 |
| 283 | 20240722 | 135900 | 1524832555 | 2235 | 2235 | 2235 | 2230 | 2396 |
| 284 | 20240722 | 135800 | 1519482030 | 2235 | 2235 | 2235 | 2235 | 1 |
| 285 | 20240722 | 135700 | 1519479795 | 2230 | 2230 | 2230 | 2230 | 829 |
| 286 | 20240722 | 135600 | 1517631125 | 2235 | 2235 | 2235 | 2235 | 1100 |
| 287 | 20240722 | 135500 | 1515172625 | 2235 | 2235 | 2240 | 2235 | 702 |
| 288 | 20240722 | 135400 | 1513603650 | 2235 | 2235 | 2235 | 2235 | 204 |
| 289 | 20240722 | 135300 | 1513147710 | 2235 | 2230 | 2240 | 2230 | 4036 |
| 290 | 20240722 | 135200 | 1504117765 | 2230 | 2230 | 2230 | 2230 | 100 |
| 291 | 20240722 | 135100 | 1503894765 | 2230 | 2235 | 2235 | 2230 | 1217 |
| 292 | 20240722 | 135000 | 1501178730 | 2235 | 2240 | 2240 | 2235 | 2308 |
| 293 | 20240722 | 134900 | 1496015840 | 2235 | 2240 | 2240 | 2235 | 944 |
| 294 | 20240722 | 134800 | 1493904955 | 2250 | 2250 | 2250 | 2250 | 20 |
| 295 | 20240722 | 134700 | 1493859955 | 2245 | 2235 | 2245 | 2235 | 2 |
| 296 | 20240722 | 134600 | 1493855475 | 2230 | 2230 | 2230 | 2230 | 1340 |
| 297 | 20240722 | 134500 | 1490867275 | 2230 | 2230 | 2230 | 2230 | 0 |
| 298 | 20240722 | 134400 | 1490867275 | 2230 | 2245 | 2245 | 2230 | 1088 |
| 299 | 20240722 | 134300 | 1488428165 | 2230 | 2230 | 2240 | 2230 | 4947 |
| 300 | 20240722 | 134200 | 1477394275 | 2230 | 2240 | 2240 | 2230 | 4541 |
| 301 | 20240722 | 134100 | 1467240225 | 2245 | 2250 | 2250 | 2230 | 21853 |
| 302 | 20240722 | 134000 | 1418343245 | 2250 | 2260 | 2260 | 2250 | 1197 |
| 303 | 20240722 | 133900 | 1415648145 | 2275 | 2275 | 2275 | 2275 | 0 |
| 304 | 20240722 | 133800 | 1415648145 | 2275 | 2275 | 2275 | 2275 | 0 |
| 305 | 20240722 | 133700 | 1415648145 | 2275 | 2275 | 2275 | 2275 | 600 |
| 306 | 20240722 | 133600 | 1414283145 | 2275 | 2260 | 2280 | 2260 | 3048 |
| 307 | 20240722 | 133500 | 1407348960 | 2260 | 2260 | 2260 | 2260 | 6 |
| 308 | 20240722 | 133400 | 1407335400 | 2255 | 2255 | 2255 | 2255 | 0 |
| 309 | 20240722 | 133300 | 1407335400 | 2255 | 2255 | 2255 | 2255 | 1351 |
| 310 | 20240722 | 133200 | 1404288895 | 2260 | 2260 | 2260 | 2260 | 3 |
| 311 | 20240722 | 133100 | 1404282115 | 2250 | 2250 | 2250 | 2250 | 3 |
| 312 | 20240722 | 133000 | 1404275365 | 2250 | 2250 | 2250 | 2250 | 100 |
| 313 | 20240722 | 132900 | 1404050365 | 2255 | 2255 | 2255 | 2255 | 231 |
| 314 | 20240722 | 132800 | 1403529460 | 2255 | 2255 | 2255 | 2255 | 0 |
| 315 | 20240722 | 132700 | 1403529460 | 2255 | 2255 | 2255 | 2255 | 102 |
| 316 | 20240722 | 132600 | 1403299450 | 2255 | 2255 | 2255 | 2255 | 0 |
| 317 | 20240722 | 132500 | 1403299450 | 2255 | 2255 | 2255 | 2255 | 11 |
| 318 | 20240722 | 132400 | 1403274645 | 2255 | 2250 | 2255 | 2235 | 1904 |
| 319 | 20240722 | 132300 | 1398989860 | 2245 | 2235 | 2245 | 2235 | 3661 |
| 320 | 20240722 | 132200 | 1390801795 | 2235 | 2235 | 2235 | 2235 | 0 |
| 321 | 20240722 | 132100 | 1390801795 | 2235 | 2235 | 2235 | 2235 | 0 |
| 322 | 20240722 | 132000 | 1390801795 | 2235 | 2235 | 2235 | 2235 | 0 |
| 323 | 20240722 | 131900 | 1390801795 | 2235 | 2240 | 2240 | 2235 | 4000 |
| 324 | 20240722 | 131800 | 1381856765 | 2240 | 2245 | 2245 | 2240 | 44 |
| 325 | 20240722 | 131700 | 1381758200 | 2235 | 2235 | 2235 | 2235 | 0 |
| 326 | 20240722 | 131600 | 1381758200 | 2235 | 2235 | 2240 | 2235 | 1014 |
| 327 | 20240722 | 131500 | 1379491895 | 2235 | 2235 | 2235 | 2235 | 10 |
| 328 | 20240722 | 131400 | 1379469545 | 2235 | 2235 | 2235 | 2235 | 0 |
| 329 | 20240722 | 131300 | 1379469545 | 2235 | 2240 | 2240 | 2235 | 317 |
| 330 | 20240722 | 131200 | 1378759690 | 2240 | 2240 | 2240 | 2240 | 1635 |
| 331 | 20240722 | 131100 | 1375097290 | 2245 | 2245 | 2245 | 2245 | 13 |
| 332 | 20240722 | 131000 | 1375068105 | 2245 | 2240 | 2245 | 2240 | 250 |
| 333 | 20240722 | 130900 | 1374507355 | 2245 | 2245 | 2245 | 2245 | 11 |
| 334 | 20240722 | 130800 | 1374482660 | 2245 | 2245 | 2245 | 2245 | 0 |
| 335 | 20240722 | 130700 | 1374482660 | 2245 | 2245 | 2245 | 2245 | 5 |
| 336 | 20240722 | 130600 | 1374471435 | 2250 | 2250 | 2250 | 2250 | 0 |
| 337 | 20240722 | 130500 | 1374471435 | 2250 | 2250 | 2250 | 2250 | 0 |
| 338 | 20240722 | 130400 | 1374471435 | 2250 | 2250 | 2250 | 2250 | 53 |
| 339 | 20240722 | 130300 | 1374352185 | 2250 | 2250 | 2250 | 2250 | 0 |
| 340 | 20240722 | 130200 | 1374352185 | 2250 | 2250 | 2250 | 2250 | 250 |
| 341 | 20240722 | 130100 | 1373789685 | 2235 | 2240 | 2240 | 2235 | 3170 |
| 342 | 20240722 | 130000 | 1366703985 | 2245 | 2235 | 2245 | 2235 | 1012 |
| 343 | 20240722 | 125900 | 1364432205 | 2235 | 2235 | 2235 | 2235 | 0 |
| 344 | 20240722 | 125800 | 1364432205 | 2235 | 2235 | 2235 | 2235 | 16 |
| 345 | 20240722 | 125700 | 1364396445 | 2235 | 2235 | 2235 | 2235 | 17 |
| 346 | 20240722 | 125600 | 1364358450 | 2245 | 2235 | 2245 | 2235 | 21 |
| 347 | 20240722 | 125500 | 1364311470 | 2235 | 2235 | 2235 | 2235 | 138 |
| 348 | 20240722 | 125400 | 1364003040 | 2235 | 2235 | 2235 | 2235 | 347 |
| 349 | 20240722 | 125300 | 1363227495 | 2240 | 2240 | 2240 | 2240 | 170 |
| 350 | 20240722 | 125200 | 1362846695 | 2240 | 2240 | 2240 | 2240 | 16 |
| 351 | 20240722 | 125100 | 1362810855 | 2240 | 2240 | 2240 | 2240 | 54 |
| 352 | 20240722 | 125000 | 1362689895 | 2240 | 2240 | 2240 | 2240 | 819 |
| 353 | 20240722 | 124900 | 1360855335 | 2240 | 2240 | 2240 | 2240 | 1017 |
| 354 | 20240722 | 124800 | 1358577255 | 2245 | 2235 | 2245 | 2235 | 18 |
| 355 | 20240722 | 124700 | 1358537010 | 2235 | 2235 | 2235 | 2235 | 0 |
| 356 | 20240722 | 124600 | 1358537010 | 2235 | 2235 | 2235 | 2235 | 16 |
| 357 | 20240722 | 124500 | 1358501250 | 2240 | 2240 | 2240 | 2240 | 2260 |
| 358 | 20240722 | 124400 | 1353438850 | 2240 | 2245 | 2245 | 2240 | 724 |
| 359 | 20240722 | 124300 | 1351815990 | 2245 | 2240 | 2245 | 2240 | 21 |
| 360 | 20240722 | 124200 | 1351768925 | 2240 | 2245 | 2245 | 2240 | 216 |
| 361 | 20240722 | 124100 | 1351284230 | 2245 | 2245 | 2245 | 2245 | 0 |
| 362 | 20240722 | 124000 | 1351284230 | 2245 | 2245 | 2245 | 2245 | 17 |
| 363 | 20240722 | 123900 | 1351246065 | 2245 | 2245 | 2245 | 2245 | 16 |
| 364 | 20240722 | 123800 | 1351210145 | 2245 | 2245 | 2245 | 2245 | 16 |
| 365 | 20240722 | 123700 | 1351174225 | 2245 | 2245 | 2245 | 2245 | 28 |
| 366 | 20240722 | 123600 | 1351111365 | 2245 | 2245 | 2245 | 2245 | 17 |
| 367 | 20240722 | 123500 | 1351073200 | 2245 | 2245 | 2245 | 2245 | 900 |
| 368 | 20240722 | 123400 | 1349052700 | 2245 | 2245 | 2245 | 2245 | 16 |
| 369 | 20240722 | 123300 | 1349016780 | 2245 | 2250 | 2250 | 2245 | 96 |
| 370 | 20240722 | 123200 | 1348800860 | 2250 | 2255 | 2255 | 2250 | 21 |
| 371 | 20240722 | 123100 | 1348753605 | 2245 | 2245 | 2245 | 2245 | 17 |
| 372 | 20240722 | 123000 | 1348715440 | 2245 | 2245 | 2245 | 2245 | 16 |
| 373 | 20240722 | 122900 | 1348679520 | 2240 | 2240 | 2240 | 2240 | 30 |
| 374 | 20240722 | 122800 | 1348612320 | 2240 | 2240 | 2245 | 2240 | 659 |
| 375 | 20240722 | 122700 | 1347136010 | 2245 | 2245 | 2245 | 2245 | 16 |
| 376 | 20240722 | 122600 | 1347100090 | 2240 | 2245 | 2260 | 2240 | 157 |
| 377 | 20240722 | 122500 | 1346746210 | 2245 | 2245 | 2245 | 2245 | 4236 |
| 378 | 20240722 | 122400 | 1337236390 | 2245 | 2245 | 2245 | 2245 | 16 |
| 379 | 20240722 | 122300 | 1337200470 | 2245 | 2245 | 2245 | 2245 | 1077 |
| 380 | 20240722 | 122200 | 1334782605 | 2245 | 2245 | 2245 | 2245 | 18 |
| 381 | 20240722 | 122100 | 1334742195 | 2245 | 2250 | 2250 | 2245 | 1016 |
| 382 | 20240722 | 122000 | 1332459175 | 2250 | 2250 | 2250 | 2250 | 761 |
| 383 | 20240722 | 121900 | 1330746925 | 2250 | 2250 | 2250 | 2250 | 16 |
| 384 | 20240722 | 121800 | 1330710925 | 2250 | 2255 | 2255 | 2250 | 167 |
| 385 | 20240722 | 121700 | 1330335090 | 2255 | 2255 | 2255 | 2255 | 0 |
| 386 | 20240722 | 121600 | 1330335090 | 2255 | 2260 | 2260 | 2255 | 26 |
| 387 | 20240722 | 121500 | 1330276410 | 2255 | 2250 | 2255 | 2250 | 51 |
| 388 | 20240722 | 121400 | 1330161605 | 2255 | 2260 | 2260 | 2255 | 15 |
| 389 | 20240722 | 121300 | 1330127730 | 2255 | 2255 | 2255 | 2255 | 17 |
| 390 | 20240722 | 121200 | 1330089395 | 2255 | 2255 | 2255 | 2255 | 76 |
| 391 | 20240722 | 121100 | 1329918015 | 2255 | 2255 | 2255 | 2255 | 52 |
| 392 | 20240722 | 121000 | 1329800755 | 2255 | 2255 | 2255 | 2255 | 66 |
| 393 | 20240722 | 120900 | 1329651925 | 2255 | 2255 | 2255 | 2255 | 19 |
| 394 | 20240722 | 120800 | 1329609080 | 2255 | 2250 | 2255 | 2250 | 83 |
| 395 | 20240722 | 120700 | 1329422005 | 2255 | 2250 | 2265 | 2250 | 3627 |
| 396 | 20240722 | 120600 | 1321212500 | 2250 | 2240 | 2250 | 2240 | 115 |
| 397 | 20240722 | 120500 | 1320954005 | 2240 | 2245 | 2245 | 2240 | 88 |
| 398 | 20240722 | 120400 | 1320756460 | 2245 | 2245 | 2245 | 2245 | 17 |
| 399 | 20240722 | 120300 | 1320718295 | 2250 | 2250 | 2250 | 2250 | 20 |
| 400 | 20240722 | 120200 | 1320673295 | 2250 | 2245 | 2250 | 2245 | 825 |
| 401 | 20240722 | 120100 | 1318820685 | 2245 | 2245 | 2245 | 2245 | 56 |
| 402 | 20240722 | 120000 | 1318694965 | 2250 | 2250 | 2250 | 2250 | 277 |
| 403 | 20240722 | 115900 | 1318071715 | 2255 | 2255 | 2255 | 2255 | 1 |
| 404 | 20240722 | 115800 | 1318069460 | 2255 | 2255 | 2255 | 2255 | 3 |
| 405 | 20240722 | 115700 | 1318062695 | 2255 | 2260 | 2260 | 2255 | 568 |
| 406 | 20240722 | 115600 | 1316779095 | 2260 | 2255 | 2260 | 2255 | 554 |
| 407 | 20240722 | 115500 | 1315529785 | 2255 | 2250 | 2255 | 2250 | 73 |
| 408 | 20240722 | 115400 | 1315365280 | 2255 | 2240 | 2255 | 2240 | 147 |
| 409 | 20240722 | 115300 | 1315034035 | 2240 | 2240 | 2240 | 2240 | 0 |
| 410 | 20240722 | 115200 | 1315034035 | 2240 | 2245 | 2255 | 2240 | 5225 |
| 411 | 20240722 | 115100 | 1303299060 | 2250 | 2245 | 2250 | 2245 | 33 |
| 412 | 20240722 | 115000 | 1303224895 | 2250 | 2250 | 2250 | 2250 | 148 |
| 413 | 20240722 | 114900 | 1302891895 | 2250 | 2255 | 2255 | 2250 | 216 |
| 414 | 20240722 | 114800 | 1302405395 | 2255 | 2245 | 2255 | 2245 | 1683 |
| 415 | 20240722 | 114700 | 1298616230 | 2245 | 2245 | 2245 | 2245 | 7 |
| 416 | 20240722 | 114600 | 1298600515 | 2245 | 2245 | 2245 | 2245 | 16 |
| 417 | 20240722 | 114500 | 1298564595 | 2240 | 2240 | 2240 | 2240 | 16 |
| 418 | 20240722 | 114400 | 1298528755 | 2240 | 2240 | 2240 | 2240 | 16 |
| 419 | 20240722 | 114300 | 1298492915 | 2240 | 2240 | 2240 | 2240 | 17 |
| 420 | 20240722 | 114200 | 1298454835 | 2240 | 2245 | 2245 | 2240 | 64 |
| 421 | 20240722 | 114100 | 1298311395 | 2245 | 2245 | 2245 | 2245 | 0 |
| 422 | 20240722 | 114000 | 1298311395 | 2245 | 2245 | 2245 | 2245 | 25 |
| 423 | 20240722 | 113900 | 1298255270 | 2255 | 2240 | 2255 | 2240 | 219 |
| 424 | 20240722 | 113800 | 1297764665 | 2240 | 2240 | 2240 | 2240 | 102 |
| 425 | 20240722 | 113700 | 1297536185 | 2240 | 2240 | 2240 | 2240 | 16 |
| 426 | 20240722 | 113600 | 1297500345 | 2235 | 2235 | 2235 | 2235 | 16 |
| 427 | 20240722 | 113500 | 1297464585 | 2235 | 2235 | 2235 | 2235 | 10 |
| 428 | 20240722 | 113400 | 1297442235 | 2235 | 2245 | 2250 | 2235 | 2289 |
| 429 | 20240722 | 113300 | 1292309110 | 2245 | 2240 | 2245 | 2240 | 797 |
| 430 | 20240722 | 113200 | 1290522610 | 2235 | 2230 | 2235 | 2230 | 5442 |
| 431 | 20240722 | 113100 | 1278359820 | 2230 | 2235 | 2235 | 2230 | 162 |
| 432 | 20240722 | 113000 | 1277997830 | 2235 | 2230 | 2235 | 2230 | 250 |
| 433 | 20240722 | 112900 | 1277439165 | 2230 | 2230 | 2230 | 2230 | 0 |
| 434 | 20240722 | 112800 | 1277439165 | 2230 | 2230 | 2230 | 2230 | 66 |
| 435 | 20240722 | 112700 | 1277291985 | 2230 | 2230 | 2230 | 2230 | 17 |
| 436 | 20240722 | 112600 | 1277254075 | 2235 | 2235 | 2235 | 2235 | 507 |
| 437 | 20240722 | 112500 | 1276120930 | 2235 | 2240 | 2240 | 2235 | 18 |
| 438 | 20240722 | 112400 | 1276080690 | 2240 | 2240 | 2240 | 2240 | 37 |
| 439 | 20240722 | 112300 | 1275997810 | 2230 | 2245 | 2245 | 2230 | 5006 |
| 440 | 20240722 | 112200 | 1264812430 | 2245 | 2245 | 2245 | 2240 | 57 |
| 441 | 20240722 | 112100 | 1264684545 | 2245 | 2245 | 2245 | 2240 | 265 |
| 442 | 20240722 | 112000 | 1264089705 | 2245 | 2245 | 2250 | 2245 | 54 |
| 443 | 20240722 | 111900 | 1263968455 | 2250 | 2240 | 2250 | 2240 | 2307 |
| 444 | 20240722 | 111800 | 1258782240 | 2240 | 2240 | 2245 | 2240 | 214 |
| 445 | 20240722 | 111700 | 1258302130 | 2240 | 2245 | 2245 | 2240 | 769 |
| 446 | 20240722 | 111600 | 1256575975 | 2245 | 2245 | 2245 | 2245 | 317 |
| 447 | 20240722 | 111500 | 1255864310 | 2250 | 2245 | 2250 | 2245 | 69 |
| 448 | 20240722 | 111400 | 1255709380 | 2240 | 2240 | 2240 | 2240 | 39 |
| 449 | 20240722 | 111300 | 1255622020 | 2240 | 2235 | 2240 | 2235 | 528 |
| 450 | 20240722 | 111200 | 1254439445 | 2235 | 2240 | 2250 | 2235 | 273 |
| 451 | 20240722 | 111100 | 1253828825 | 2250 | 2250 | 2250 | 2250 | 2 |
| 452 | 20240722 | 111000 | 1253824325 | 2235 | 2245 | 2245 | 2235 | 80 |
| 453 | 20240722 | 110900 | 1253645090 | 2245 | 2250 | 2260 | 2245 | 531 |
| 454 | 20240722 | 110800 | 1252450420 | 2250 | 2240 | 2250 | 2235 | 144 |
| 455 | 20240722 | 110700 | 1252127675 | 2245 | 2245 | 2245 | 2235 | 2044 |
| 456 | 20240722 | 110600 | 1247539415 | 2250 | 2240 | 2250 | 2240 | 98 |
| 457 | 20240722 | 110500 | 1247319475 | 2245 | 2240 | 2245 | 2240 | 3326 |
| 458 | 20240722 | 110400 | 1239853105 | 2245 | 2245 | 2245 | 2235 | 265 |
| 459 | 20240722 | 110300 | 1239260350 | 2235 | 2235 | 2235 | 2235 | 116 |
| 460 | 20240722 | 110200 | 1239001090 | 2235 | 2240 | 2240 | 2235 | 3881 |
| 461 | 20240722 | 110100 | 1230307780 | 2230 | 2230 | 2230 | 2230 | 16 |
| 462 | 20240722 | 110000 | 1230272100 | 2230 | 2220 | 2240 | 2220 | 4526 |
| 463 | 20240722 | 105900 | 1220139520 | 2220 | 2220 | 2220 | 2220 | 0 |
| 464 | 20240722 | 105800 | 1220139520 | 2220 | 2220 | 2225 | 2220 | 1885 |
| 465 | 20240722 | 105700 | 1215954720 | 2220 | 2220 | 2240 | 2220 | 670 |
| 466 | 20240722 | 105600 | 1214467300 | 2220 | 2240 | 2240 | 2220 | 10470 |
| 467 | 20240722 | 105500 | 1191160425 | 2225 | 2225 | 2225 | 2225 | 2017 |
| 468 | 20240722 | 105400 | 1186672600 | 2225 | 2225 | 2240 | 2225 | 3097 |
| 469 | 20240722 | 105300 | 1179781450 | 2225 | 2230 | 2230 | 2225 | 18450 |
| 470 | 20240722 | 105200 | 1138729980 | 2230 | 2230 | 2230 | 2230 | 696 |
| 471 | 20240722 | 105100 | 1137177900 | 2225 | 2235 | 2235 | 2225 | 2033 |
| 472 | 20240722 | 105000 | 1132643685 | 2235 | 2230 | 2235 | 2230 | 166 |
| 473 | 20240722 | 104900 | 1132272880 | 2225 | 2230 | 2230 | 2225 | 503 |
| 474 | 20240722 | 104800 | 1131153680 | 2225 | 2230 | 2235 | 2225 | 9680 |
| 475 | 20240722 | 104700 | 1109591850 | 2230 | 2235 | 2235 | 2230 | 4238 |
| 476 | 20240722 | 104600 | 1100121450 | 2240 | 2240 | 2240 | 2235 | 760 |
| 477 | 20240722 | 104500 | 1098419285 | 2235 | 2240 | 2240 | 2235 | 1257 |
| 478 | 20240722 | 104400 | 1095605835 | 2240 | 2240 | 2240 | 2240 | 211 |
| 479 | 20240722 | 104300 | 1095133195 | 2245 | 2240 | 2245 | 2240 | 517 |
| 480 | 20240722 | 104200 | 1093972615 | 2250 | 2235 | 2250 | 2235 | 4101 |
| 481 | 20240722 | 104100 | 1084767455 | 2240 | 2240 | 2240 | 2240 | 1814 |
| 482 | 20240722 | 104000 | 1080704095 | 2240 | 2240 | 2245 | 2240 | 24 |
| 483 | 20240722 | 103900 | 1080650300 | 2240 | 2245 | 2245 | 2240 | 55 |
| 484 | 20240722 | 103800 | 1080527055 | 2240 | 2240 | 2240 | 2240 | 21 |
| 485 | 20240722 | 103700 | 1080480015 | 2245 | 2245 | 2245 | 2240 | 3158 |
| 486 | 20240722 | 103600 | 1073390460 | 2245 | 2245 | 2245 | 2245 | 16 |
| 487 | 20240722 | 103500 | 1073354540 | 2245 | 2245 | 2245 | 2245 | 1403 |
| 488 | 20240722 | 103400 | 1070204805 | 2240 | 2250 | 2250 | 2240 | 2131 |
| 489 | 20240722 | 103300 | 1065419455 | 2245 | 2245 | 2250 | 2245 | 1081 |
| 490 | 20240722 | 103200 | 1062989280 | 2245 | 2240 | 2245 | 2240 | 908 |
| 491 | 20240722 | 103100 | 1060950900 | 2245 | 2250 | 2250 | 2245 | 354 |
| 492 | 20240722 | 103000 | 1060154410 | 2250 | 2245 | 2250 | 2240 | 6877 |
| 493 | 20240722 | 102900 | 1044722400 | 2250 | 2245 | 2250 | 2245 | 595 |
| 494 | 20240722 | 102800 | 1043386125 | 2240 | 2250 | 2250 | 2240 | 25176 |
| 495 | 20240722 | 102700 | 986805090 | 2250 | 2255 | 2255 | 2250 | 507 |
| 496 | 20240722 | 102600 | 985664300 | 2255 | 2250 | 2255 | 2250 | 61 |
| 497 | 20240722 | 102500 | 985526860 | 2250 | 2250 | 2255 | 2250 | 997 |
| 498 | 20240722 | 102400 | 983278995 | 2255 | 2255 | 2255 | 2255 | 1027 |
| 499 | 20240722 | 102300 | 980963110 | 2255 | 2260 | 2260 | 2255 | 331 |
| 500 | 20240722 | 102200 | 980216650 | 2255 | 2260 | 2260 | 2255 | 23 |
| 501 | 20240722 | 102100 | 980164775 | 2255 | 2255 | 2255 | 2255 | 2725 |
| 502 | 20240722 | 102000 | 974019900 | 2255 | 2260 | 2260 | 2255 | 33 |
| 503 | 20240722 | 101900 | 973945375 | 2260 | 2255 | 2260 | 2250 | 22821 |
| 504 | 20240722 | 101800 | 922477140 | 2255 | 2255 | 2260 | 2255 | 156 |
| 505 | 20240722 | 101700 | 922125345 | 2260 | 2255 | 2260 | 2255 | 214 |
| 506 | 20240722 | 101600 | 921642125 | 2255 | 2260 | 2265 | 2255 | 1541 |
| 507 | 20240722 | 101500 | 918159865 | 2260 | 2265 | 2265 | 2260 | 26 |
| 508 | 20240722 | 101400 | 918101055 | 2260 | 2265 | 2265 | 2260 | 344 |
| 509 | 20240722 | 101300 | 917321995 | 2265 | 2265 | 2265 | 2265 | 19 |
| 510 | 20240722 | 101200 | 917278960 | 2265 | 2265 | 2270 | 2265 | 95 |
| 511 | 20240722 | 101100 | 917063660 | 2275 | 2275 | 2275 | 2265 | 1082 |
| 512 | 20240722 | 101000 | 914602770 | 2275 | 2270 | 2275 | 2265 | 408 |
| 513 | 20240722 | 100900 | 913677415 | 2265 | 2270 | 2270 | 2265 | 816 |
| 514 | 20240722 | 100800 | 911825175 | 2270 | 2275 | 2275 | 2270 | 1285 |
| 515 | 20240722 | 100700 | 908903225 | 2270 | 2280 | 2280 | 2265 | 317 |
| 516 | 20240722 | 100600 | 908183705 | 2280 | 2260 | 2280 | 2260 | 123 |
| 517 | 20240722 | 100500 | 907905145 | 2265 | 2265 | 2265 | 2255 | 2712 |
| 518 | 20240722 | 100400 | 901767185 | 2260 | 2260 | 2260 | 2255 | 2051 |
| 519 | 20240722 | 100300 | 897132145 | 2260 | 2260 | 2265 | 2260 | 222 |
| 520 | 20240722 | 100200 | 896630420 | 2265 | 2260 | 2265 | 2255 | 122 |
| 521 | 20240722 | 100100 | 896354775 | 2260 | 2255 | 2265 | 2255 | 1529 |
| 522 | 20240722 | 100000 | 892902310 | 2255 | 2250 | 2255 | 2250 | 4076 |
| 523 | 20240722 | 095900 | 883712120 | 2250 | 2250 | 2255 | 2250 | 1280 |
| 524 | 20240722 | 095800 | 880831870 | 2250 | 2250 | 2250 | 2250 | 17 |
| 525 | 20240722 | 095700 | 880793620 | 2250 | 2265 | 2265 | 2250 | 332 |
| 526 | 20240722 | 095600 | 880044860 | 2260 | 2255 | 2260 | 2255 | 27 |
| 527 | 20240722 | 095500 | 879983925 | 2250 | 2250 | 2255 | 2250 | 8381 |
| 528 | 20240722 | 095400 | 861118620 | 2250 | 2260 | 2265 | 2250 | 41643 |
| 529 | 20240722 | 095300 | 767140610 | 2260 | 2260 | 2260 | 2260 | 3628 |
| 530 | 20240722 | 095200 | 758941330 | 2260 | 2260 | 2270 | 2260 | 343 |
| 531 | 20240722 | 095100 | 758164995 | 2260 | 2265 | 2265 | 2260 | 1546 |
| 532 | 20240722 | 095000 | 754671005 | 2265 | 2265 | 2270 | 2265 | 13244 |
| 533 | 20240722 | 094900 | 724668400 | 2265 | 2270 | 2270 | 2265 | 892 |
| 534 | 20240722 | 094800 | 722647935 | 2265 | 2265 | 2270 | 2265 | 549 |
| 535 | 20240722 | 094700 | 721404440 | 2270 | 2265 | 2270 | 2265 | 2070 |
| 536 | 20240722 | 094600 | 716705890 | 2265 | 2270 | 2275 | 2265 | 3877 |
| 537 | 20240722 | 094500 | 707915725 | 2270 | 2270 | 2270 | 2270 | 6154 |
| 538 | 20240722 | 094400 | 693946145 | 2270 | 2275 | 2275 | 2270 | 2748 |
| 539 | 20240722 | 094300 | 687708180 | 2270 | 2275 | 2275 | 2270 | 723 |
| 540 | 20240722 | 094200 | 686064950 | 2275 | 2270 | 2275 | 2270 | 4382 |
| 541 | 20240722 | 094100 | 676096760 | 2270 | 2270 | 2270 | 2270 | 1307 |
| 542 | 20240722 | 094000 | 673129870 | 2270 | 2275 | 2275 | 2270 | 987 |
| 543 | 20240722 | 093900 | 670884570 | 2270 | 2270 | 2275 | 2265 | 4133 |
| 544 | 20240722 | 093800 | 661502800 | 2265 | 2265 | 2270 | 2265 | 631 |
| 545 | 20240722 | 093700 | 660073575 | 2270 | 2265 | 2270 | 2265 | 3066 |
| 546 | 20240722 | 093600 | 653113835 | 2265 | 2270 | 2275 | 2265 | 4677 |
| 547 | 20240722 | 093500 | 642497045 | 2275 | 2260 | 2275 | 2260 | 2613 |
| 548 | 20240722 | 093400 | 636562405 | 2265 | 2265 | 2265 | 2260 | 1591 |
| 549 | 20240722 | 093300 | 632964210 | 2265 | 2260 | 2265 | 2260 | 248 |
| 550 | 20240722 | 093200 | 632402680 | 2260 | 2260 | 2265 | 2260 | 6731 |
| 551 | 20240722 | 093100 | 617180620 | 2260 | 2260 | 2265 | 2260 | 5529 |
| 552 | 20240722 | 093000 | 604684580 | 2260 | 2260 | 2265 | 2260 | 993 |
| 553 | 20240722 | 092900 | 602440395 | 2260 | 2275 | 2275 | 2260 | 2208 |
| 554 | 20240722 | 092800 | 597450240 | 2260 | 2275 | 2275 | 2260 | 3442 |
| 555 | 20240722 | 092700 | 589665505 | 2275 | 2270 | 2275 | 2265 | 2270 |
| 556 | 20240722 | 092600 | 584511555 | 2270 | 2260 | 2275 | 2260 | 2533 |
| 557 | 20240722 | 092500 | 578767470 | 2260 | 2260 | 2265 | 2260 | 3986 |
| 558 | 20240722 | 092400 | 569758630 | 2260 | 2265 | 2265 | 2255 | 20603 |
| 559 | 20240722 | 092300 | 523204250 | 2260 | 2260 | 2265 | 2260 | 3570 |
| 560 | 20240722 | 092200 | 515131025 | 2260 | 2265 | 2265 | 2260 | 3523 |
| 561 | 20240722 | 092100 | 507160525 | 2260 | 2275 | 2275 | 2260 | 10153 |
| 562 | 20240722 | 092000 | 484122215 | 2275 | 2275 | 2280 | 2270 | 6919 |
| 563 | 20240722 | 091900 | 468381070 | 2275 | 2290 | 2290 | 2275 | 14241 |
| 564 | 20240722 | 091800 | 435918485 | 2290 | 2280 | 2290 | 2280 | 47 |
| 565 | 20240722 | 091700 | 435811115 | 2290 | 2295 | 2295 | 2280 | 16228 |
| 566 | 20240722 | 091600 | 398648725 | 2300 | 2295 | 2305 | 2295 | 2145 |
| 567 | 20240722 | 091500 | 393714535 | 2300 | 2290 | 2305 | 2290 | 23792 |
| 568 | 20240722 | 091400 | 339103725 | 2290 | 2290 | 2295 | 2290 | 3321 |
| 569 | 20240722 | 091300 | 331498620 | 2290 | 2295 | 2305 | 2290 | 6122 |
| 570 | 20240722 | 091200 | 317445345 | 2310 | 2285 | 2310 | 2285 | 6168 |
| 571 | 20240722 | 091100 | 303319590 | 2285 | 2290 | 2295 | 2285 | 3039 |
| 572 | 20240722 | 091000 | 296358700 | 2290 | 2295 | 2295 | 2290 | 1452 |
| 573 | 20240722 | 090900 | 293028860 | 2295 | 2305 | 2305 | 2295 | 13593 |
| 574 | 20240722 | 090800 | 261803855 | 2305 | 2310 | 2310 | 2300 | 3750 |
| 575 | 20240722 | 090700 | 253142170 | 2310 | 2295 | 2315 | 2285 | 8630 |
| 576 | 20240722 | 090600 | 233286355 | 2295 | 2280 | 2295 | 2275 | 5305 |
| 577 | 20240722 | 090500 | 221166520 | 2285 | 2275 | 2285 | 2275 | 495 |
| 578 | 20240722 | 090400 | 220040240 | 2270 | 2265 | 2285 | 2265 | 19799 |
| 579 | 20240722 | 090300 | 174984930 | 2265 | 2285 | 2285 | 2260 | 13317 |
| 580 | 20240722 | 090200 | 144725755 | 2285 | 2275 | 2290 | 2265 | 17607 |
| 581 | 20240722 | 090100 | 104804525 | 2275 | 2300 | 2300 | 2270 | 12460 |
| 582 | 20240722 | 090000 | 76361315 | 2300 | 2280 | 2305 | 2280 | 30147 |