29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 184800 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 16202 |
| 3 | 20240722 | 184700 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 4 | 20240722 | 184600 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 5 | 20240722 | 184500 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 6 | 20240722 | 184400 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 7 | 20240722 | 184300 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 8 | 20240722 | 184200 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 9 | 20240722 | 184100 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 10 | 20240722 | 184000 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 11 | 20240722 | 183900 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 12 | 20240722 | 183800 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 13 | 20240722 | 183700 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 14 | 20240722 | 183600 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 15 | 20240722 | 183500 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 16 | 20240722 | 183400 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 17 | 20240722 | 183300 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 18 | 20240722 | 183200 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 19 | 20240722 | 183100 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 20 | 20240722 | 183000 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 21 | 20240722 | 182900 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 22 | 20240722 | 182800 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 23 | 20240722 | 182700 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 24 | 20240722 | 182600 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 25 | 20240722 | 182500 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 26 | 20240722 | 182400 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 27 | 20240722 | 182300 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 28 | 20240722 | 182200 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 29 | 20240722 | 182100 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 30 | 20240722 | 182000 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 31 | 20240722 | 181900 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 32 | 20240722 | 181800 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 16202 |
| 33 | 20240722 | 181700 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 34 | 20240722 | 181600 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 35 | 20240722 | 181500 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 36 | 20240722 | 181400 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 37 | 20240722 | 181300 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 38 | 20240722 | 181200 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 39 | 20240722 | 181100 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 40 | 20240722 | 181000 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 41 | 20240722 | 180900 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 42 | 20240722 | 180800 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 43 | 20240722 | 180700 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 44 | 20240722 | 180600 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 45 | 20240722 | 180500 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 46 | 20240722 | 180400 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 47 | 20240722 | 180300 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 48 | 20240722 | 180200 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 49 | 20240722 | 180100 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 50 | 20240722 | 180000 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 51 | 20240722 | 175900 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 52 | 20240722 | 175800 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 53 | 20240722 | 175700 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 54 | 20240722 | 175600 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 55 | 20240722 | 175500 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 56 | 20240722 | 175400 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 57 | 20240722 | 175300 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 58 | 20240722 | 175200 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 59 | 20240722 | 175100 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 60 | 20240722 | 175000 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 61 | 20240722 | 174900 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 62 | 20240722 | 174800 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 16202 |
| 63 | 20240722 | 174700 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 64 | 20240722 | 174600 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 65 | 20240722 | 174500 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 66 | 20240722 | 174400 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 67 | 20240722 | 174300 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 68 | 20240722 | 174200 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 69 | 20240722 | 174100 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 70 | 20240722 | 174000 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 71 | 20240722 | 173900 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 72 | 20240722 | 173800 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 73 | 20240722 | 173700 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 74 | 20240722 | 173600 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 75 | 20240722 | 173500 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 76 | 20240722 | 173400 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 77 | 20240722 | 173300 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 78 | 20240722 | 173200 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 79 | 20240722 | 173100 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 80 | 20240722 | 173000 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 81 | 20240722 | 172900 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 82 | 20240722 | 172800 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 83 | 20240722 | 172700 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 84 | 20240722 | 172600 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 85 | 20240722 | 172500 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 86 | 20240722 | 172400 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 87 | 20240722 | 172300 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 88 | 20240722 | 172200 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 89 | 20240722 | 172100 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 90 | 20240722 | 172000 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 91 | 20240722 | 171900 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 92 | 20240722 | 171800 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 16202 |
| 93 | 20240722 | 171700 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 94 | 20240722 | 171600 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 95 | 20240722 | 171500 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 96 | 20240722 | 171400 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 97 | 20240722 | 171300 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 98 | 20240722 | 171200 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 99 | 20240722 | 171100 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 100 | 20240722 | 171000 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 101 | 20240722 | 170900 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 102 | 20240722 | 170800 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 103 | 20240722 | 170700 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 104 | 20240722 | 170600 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 105 | 20240722 | 170500 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 106 | 20240722 | 170400 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 107 | 20240722 | 170300 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 108 | 20240722 | 170200 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 109 | 20240722 | 170100 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 110 | 20240722 | 170000 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 111 | 20240722 | 165900 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 112 | 20240722 | 165800 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 113 | 20240722 | 165700 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 114 | 20240722 | 165600 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 115 | 20240722 | 165500 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 116 | 20240722 | 165400 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 117 | 20240722 | 165300 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 118 | 20240722 | 165200 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 119 | 20240722 | 165100 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 120 | 20240722 | 165000 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 121 | 20240722 | 164900 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 122 | 20240722 | 164800 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 16202 |
| 123 | 20240722 | 164700 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 124 | 20240722 | 164600 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 125 | 20240722 | 164500 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 126 | 20240722 | 164400 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 127 | 20240722 | 164300 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 128 | 20240722 | 164200 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 129 | 20240722 | 164100 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 130 | 20240722 | 164000 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 131 | 20240722 | 163900 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 132 | 20240722 | 163800 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 133 | 20240722 | 163700 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 134 | 20240722 | 163600 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 135 | 20240722 | 163500 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 136 | 20240722 | 163400 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 137 | 20240722 | 163300 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 138 | 20240722 | 163200 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 139 | 20240722 | 163100 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 140 | 20240722 | 163000 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 141 | 20240722 | 162900 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 142 | 20240722 | 162800 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 143 | 20240722 | 162700 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 144 | 20240722 | 162600 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 145 | 20240722 | 162500 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 146 | 20240722 | 162400 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 147 | 20240722 | 162300 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 148 | 20240722 | 162200 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 149 | 20240722 | 162100 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 150 | 20240722 | 162000 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 151 | 20240722 | 161900 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 152 | 20240722 | 161800 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 16202 |
| 153 | 20240722 | 161700 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 154 | 20240722 | 161600 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 155 | 20240722 | 161500 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 156 | 20240722 | 161400 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 157 | 20240722 | 161300 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 158 | 20240722 | 161200 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 159 | 20240722 | 161100 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 160 | 20240722 | 161000 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 161 | 20240722 | 160900 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 162 | 20240722 | 160800 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 163 | 20240722 | 160700 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 164 | 20240722 | 160600 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 165 | 20240722 | 160500 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 166 | 20240722 | 160400 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 167 | 20240722 | 160300 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 168 | 20240722 | 160200 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 169 | 20240722 | 160100 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 170 | 20240722 | 160000 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 171 | 20240722 | 155900 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 172 | 20240722 | 155800 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 173 | 20240722 | 155700 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 174 | 20240722 | 155600 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 175 | 20240722 | 155500 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 176 | 20240722 | 155400 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 177 | 20240722 | 155300 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 178 | 20240722 | 155200 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 179 | 20240722 | 155100 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 180 | 20240722 | 155000 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 181 | 20240722 | 154900 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 182 | 20240722 | 154800 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 16202 |
| 183 | 20240722 | 154700 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 184 | 20240722 | 154600 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 185 | 20240722 | 154500 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 186 | 20240722 | 154400 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 187 | 20240722 | 154300 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 188 | 20240722 | 154200 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 189 | 20240722 | 154100 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 190 | 20240722 | 154000 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 191 | 20240722 | 153900 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 192 | 20240722 | 153800 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 193 | 20240722 | 153700 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 194 | 20240722 | 153600 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 195 | 20240722 | 153500 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 196 | 20240722 | 153400 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 197 | 20240722 | 153300 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 198 | 20240722 | 153200 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 199 | 20240722 | 153100 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 0 |
| 200 | 20240722 | 153000 | 2709220615 | 3460 | 3460 | 3460 | 3460 | 16202 |
| 201 | 20240722 | 152900 | 2653161695 | 3475 | 3475 | 3475 | 3475 | 0 |
| 202 | 20240722 | 152800 | 2653161695 | 3475 | 3475 | 3475 | 3475 | 0 |
| 203 | 20240722 | 152700 | 2653161695 | 3475 | 3475 | 3475 | 3475 | 0 |
| 204 | 20240722 | 152600 | 2653161695 | 3475 | 3475 | 3475 | 3475 | 0 |
| 205 | 20240722 | 152500 | 2653161695 | 3475 | 3475 | 3475 | 3475 | 0 |
| 206 | 20240722 | 152400 | 2653161695 | 3475 | 3475 | 3475 | 3475 | 0 |
| 207 | 20240722 | 152300 | 2653161695 | 3475 | 3475 | 3475 | 3475 | 0 |
| 208 | 20240722 | 152200 | 2653161695 | 3475 | 3475 | 3475 | 3475 | 0 |
| 209 | 20240722 | 152100 | 2653161695 | 3475 | 3475 | 3475 | 3475 | 0 |
| 210 | 20240722 | 152000 | 2653161695 | 3475 | 3475 | 3475 | 3475 | 0 |
| 211 | 20240722 | 151900 | 2653161695 | 3475 | 3470 | 3475 | 3470 | 1280 |
| 212 | 20240722 | 151800 | 2648715080 | 3475 | 3470 | 3475 | 3470 | 652 |
| 213 | 20240722 | 151700 | 2646452630 | 3475 | 3475 | 3475 | 3475 | 59 |
| 214 | 20240722 | 151600 | 2646247605 | 3470 | 3475 | 3475 | 3470 | 873 |
| 215 | 20240722 | 151500 | 2643217930 | 3475 | 3475 | 3475 | 3475 | 162 |
| 216 | 20240722 | 151400 | 2642654980 | 3475 | 3475 | 3475 | 3470 | 202 |
| 217 | 20240722 | 151300 | 2641953035 | 3465 | 3460 | 3470 | 3460 | 3804 |
| 218 | 20240722 | 151200 | 2628759855 | 3460 | 3460 | 3460 | 3460 | 3213 |
| 219 | 20240722 | 151100 | 2617642875 | 3465 | 3460 | 3465 | 3460 | 1708 |
| 220 | 20240722 | 151000 | 2611725355 | 3460 | 3465 | 3465 | 3460 | 250 |
| 221 | 20240722 | 150900 | 2610860205 | 3460 | 3460 | 3460 | 3460 | 115 |
| 222 | 20240722 | 150800 | 2610462305 | 3460 | 3465 | 3465 | 3460 | 3305 |
| 223 | 20240722 | 150700 | 2599022005 | 3465 | 3455 | 3465 | 3455 | 3073 |
| 224 | 20240722 | 150600 | 2588384590 | 3460 | 3460 | 3460 | 3460 | 3014 |
| 225 | 20240722 | 150500 | 2577956150 | 3460 | 3460 | 3460 | 3460 | 325 |
| 226 | 20240722 | 150400 | 2576831650 | 3460 | 3460 | 3465 | 3460 | 2116 |
| 227 | 20240722 | 150300 | 2569510215 | 3465 | 3460 | 3465 | 3460 | 694 |
| 228 | 20240722 | 150200 | 2567108755 | 3460 | 3460 | 3460 | 3460 | 487 |
| 229 | 20240722 | 150100 | 2565423735 | 3460 | 3460 | 3460 | 3460 | 1383 |
| 230 | 20240722 | 150000 | 2560638555 | 3460 | 3470 | 3470 | 3460 | 4383 |
| 231 | 20240722 | 145900 | 2545458580 | 3465 | 3470 | 3470 | 3465 | 1631 |
| 232 | 20240722 | 145800 | 2539800910 | 3470 | 3475 | 3475 | 3470 | 1108 |
| 233 | 20240722 | 145700 | 2535955900 | 3470 | 3470 | 3470 | 3470 | 300 |
| 234 | 20240722 | 145600 | 2534914900 | 3470 | 3480 | 3480 | 3470 | 1348 |
| 235 | 20240722 | 145500 | 2530231595 | 3475 | 3475 | 3475 | 3475 | 1000 |
| 236 | 20240722 | 145400 | 2526756595 | 3475 | 3475 | 3475 | 3475 | 2296 |
| 237 | 20240722 | 145300 | 2518777995 | 3480 | 3475 | 3480 | 3475 | 861 |
| 238 | 20240722 | 145200 | 2515784510 | 3480 | 3475 | 3480 | 3475 | 170 |
| 239 | 20240722 | 145100 | 2515193010 | 3480 | 3480 | 3480 | 3475 | 3115 |
| 240 | 20240722 | 145000 | 2504367810 | 3480 | 3480 | 3480 | 3475 | 96 |
| 241 | 20240722 | 144900 | 2504034200 | 3475 | 3475 | 3480 | 3475 | 1436 |
| 242 | 20240722 | 144800 | 2499043925 | 3480 | 3475 | 3480 | 3475 | 11 |
| 243 | 20240722 | 144700 | 2499005695 | 3485 | 3480 | 3485 | 3480 | 172 |
| 244 | 20240722 | 144600 | 2498406635 | 3485 | 3480 | 3485 | 3480 | 5906 |
| 245 | 20240722 | 144500 | 2477842095 | 3465 | 3475 | 3480 | 3465 | 1351 |
| 246 | 20240722 | 144400 | 2473147340 | 3470 | 3475 | 3475 | 3470 | 1002 |
| 247 | 20240722 | 144300 | 2469670390 | 3470 | 3470 | 3470 | 3465 | 2451 |
| 248 | 20240722 | 144200 | 2461169420 | 3465 | 3465 | 3465 | 3465 | 900 |
| 249 | 20240722 | 144100 | 2458050920 | 3465 | 3470 | 3470 | 3465 | 304 |
| 250 | 20240722 | 144000 | 2456996090 | 3465 | 3470 | 3470 | 3465 | 881 |
| 251 | 20240722 | 143900 | 2453942920 | 3465 | 3465 | 3465 | 3465 | 134 |
| 252 | 20240722 | 143800 | 2453478610 | 3465 | 3470 | 3470 | 3465 | 210 |
| 253 | 20240722 | 143700 | 2452749960 | 3465 | 3465 | 3465 | 3465 | 88 |
| 254 | 20240722 | 143600 | 2452445040 | 3465 | 3465 | 3470 | 3465 | 6809 |
| 255 | 20240722 | 143500 | 2428819810 | 3465 | 3460 | 3465 | 3460 | 39 |
| 256 | 20240722 | 143400 | 2428684820 | 3460 | 3460 | 3460 | 3460 | 0 |
| 257 | 20240722 | 143300 | 2428684820 | 3460 | 3470 | 3470 | 3460 | 704 |
| 258 | 20240722 | 143200 | 2426245905 | 3470 | 3470 | 3470 | 3470 | 700 |
| 259 | 20240722 | 143100 | 2423816905 | 3465 | 3465 | 3465 | 3465 | 50 |
| 260 | 20240722 | 143000 | 2423643655 | 3465 | 3465 | 3465 | 3465 | 200 |
| 261 | 20240722 | 142900 | 2422950655 | 3465 | 3465 | 3465 | 3465 | 1002 |
| 262 | 20240722 | 142800 | 2419478725 | 3465 | 3460 | 3465 | 3460 | 1407 |
| 263 | 20240722 | 142700 | 2414610405 | 3460 | 3460 | 3460 | 3460 | 402 |
| 264 | 20240722 | 142600 | 2413219485 | 3465 | 3465 | 3465 | 3465 | 0 |
| 265 | 20240722 | 142500 | 2413219485 | 3465 | 3465 | 3465 | 3465 | 30 |
| 266 | 20240722 | 142400 | 2413115535 | 3465 | 3465 | 3465 | 3465 | 1 |
| 267 | 20240722 | 142300 | 2413112070 | 3460 | 3460 | 3460 | 3460 | 2393 |
| 268 | 20240722 | 142200 | 2404832290 | 3455 | 3460 | 3460 | 3455 | 1190 |
| 269 | 20240722 | 142100 | 2400715490 | 3460 | 3460 | 3460 | 3460 | 1696 |
| 270 | 20240722 | 142000 | 2394847330 | 3460 | 3460 | 3460 | 3460 | 0 |
| 271 | 20240722 | 141900 | 2394847330 | 3460 | 3460 | 3460 | 3460 | 0 |
| 272 | 20240722 | 141800 | 2394847330 | 3460 | 3460 | 3460 | 3460 | 395 |
| 273 | 20240722 | 141700 | 2393480630 | 3465 | 3455 | 3465 | 3455 | 301 |
| 274 | 20240722 | 141600 | 2392440665 | 3455 | 3455 | 3455 | 3455 | 469 |
| 275 | 20240722 | 141500 | 2390820270 | 3455 | 3465 | 3465 | 3455 | 2822 |
| 276 | 20240722 | 141400 | 2381058275 | 3460 | 3460 | 3465 | 3460 | 1221 |
| 277 | 20240722 | 141300 | 2376833010 | 3460 | 3460 | 3460 | 3460 | 5730 |
| 278 | 20240722 | 141200 | 2357007210 | 3460 | 3460 | 3465 | 3460 | 178 |
| 279 | 20240722 | 141100 | 2356391155 | 3465 | 3465 | 3465 | 3460 | 277 |
| 280 | 20240722 | 141000 | 2355432325 | 3465 | 3460 | 3465 | 3460 | 56 |
| 281 | 20240722 | 140900 | 2355238310 | 3460 | 3465 | 3465 | 3460 | 15 |
| 282 | 20240722 | 140800 | 2355186360 | 3465 | 3465 | 3465 | 3465 | 28 |
| 283 | 20240722 | 140700 | 2355089340 | 3465 | 3460 | 3465 | 3460 | 322 |
| 284 | 20240722 | 140600 | 2353974470 | 3460 | 3460 | 3465 | 3460 | 1489 |
| 285 | 20240722 | 140500 | 2348822130 | 3465 | 3460 | 3465 | 3460 | 944 |
| 286 | 20240722 | 140400 | 2345555290 | 3465 | 3460 | 3465 | 3460 | 1059 |
| 287 | 20240722 | 140300 | 2341891145 | 3460 | 3460 | 3460 | 3460 | 254 |
| 288 | 20240722 | 140200 | 2341012305 | 3460 | 3465 | 3465 | 3460 | 1918 |
| 289 | 20240722 | 140100 | 2334375420 | 3460 | 3465 | 3465 | 3460 | 1415 |
| 290 | 20240722 | 140000 | 2329473970 | 3465 | 3465 | 3470 | 3465 | 2436 |
| 291 | 20240722 | 135900 | 2321033155 | 3465 | 3465 | 3465 | 3465 | 129 |
| 292 | 20240722 | 135800 | 2320586170 | 3465 | 3465 | 3465 | 3465 | 212 |
| 293 | 20240722 | 135700 | 2319851590 | 3465 | 3465 | 3465 | 3465 | 1 |
| 294 | 20240722 | 135600 | 2319848125 | 3470 | 3470 | 3470 | 3470 | 0 |
| 295 | 20240722 | 135500 | 2319848125 | 3470 | 3465 | 3470 | 3465 | 570 |
| 296 | 20240722 | 135400 | 2317872160 | 3465 | 3470 | 3470 | 3465 | 420 |
| 297 | 20240722 | 135300 | 2316416760 | 3465 | 3470 | 3470 | 3465 | 350 |
| 298 | 20240722 | 135200 | 2315203810 | 3470 | 3470 | 3470 | 3470 | 1964 |
| 299 | 20240722 | 135100 | 2308388730 | 3470 | 3470 | 3470 | 3470 | 10 |
| 300 | 20240722 | 135000 | 2308354030 | 3475 | 3475 | 3475 | 3475 | 0 |
| 301 | 20240722 | 134900 | 2308354030 | 3475 | 3470 | 3475 | 3470 | 108 |
| 302 | 20240722 | 134800 | 2307979230 | 3470 | 3470 | 3470 | 3470 | 0 |
| 303 | 20240722 | 134700 | 2307979230 | 3470 | 3470 | 3470 | 3470 | 1 |
| 304 | 20240722 | 134600 | 2307975760 | 3470 | 3475 | 3475 | 3470 | 1197 |
| 305 | 20240722 | 134500 | 2303820715 | 3475 | 3475 | 3475 | 3475 | 0 |
| 306 | 20240722 | 134400 | 2303820715 | 3475 | 3480 | 3480 | 3475 | 328 |
| 307 | 20240722 | 134300 | 2302680875 | 3480 | 3480 | 3480 | 3480 | 262 |
| 308 | 20240722 | 134200 | 2301769115 | 3480 | 3480 | 3480 | 3480 | 0 |
| 309 | 20240722 | 134100 | 2301769115 | 3480 | 3480 | 3480 | 3480 | 1601 |
| 310 | 20240722 | 134000 | 2296197635 | 3480 | 3480 | 3480 | 3480 | 150 |
| 311 | 20240722 | 133900 | 2295675635 | 3480 | 3480 | 3480 | 3480 | 567 |
| 312 | 20240722 | 133800 | 2293702475 | 3480 | 3480 | 3480 | 3480 | 725 |
| 313 | 20240722 | 133700 | 2291179475 | 3480 | 3480 | 3480 | 3480 | 348 |
| 314 | 20240722 | 133600 | 2289968435 | 3480 | 3485 | 3485 | 3480 | 1099 |
| 315 | 20240722 | 133500 | 2286143685 | 3485 | 3485 | 3485 | 3485 | 1 |
| 316 | 20240722 | 133400 | 2286140200 | 3485 | 3480 | 3485 | 3480 | 2668 |
| 317 | 20240722 | 133300 | 2276855555 | 3480 | 3475 | 3480 | 3475 | 630 |
| 318 | 20240722 | 133200 | 2274665530 | 3475 | 3470 | 3475 | 3465 | 2408 |
| 319 | 20240722 | 133100 | 2266311945 | 3470 | 3470 | 3470 | 3470 | 547 |
| 320 | 20240722 | 133000 | 2264413855 | 3470 | 3465 | 3470 | 3465 | 2561 |
| 321 | 20240722 | 132900 | 2255539680 | 3465 | 3465 | 3465 | 3465 | 2 |
| 322 | 20240722 | 132800 | 2255532750 | 3460 | 3460 | 3460 | 3460 | 0 |
| 323 | 20240722 | 132700 | 2255532750 | 3460 | 3460 | 3460 | 3460 | 10 |
| 324 | 20240722 | 132600 | 2255498150 | 3460 | 3460 | 3460 | 3460 | 60 |
| 325 | 20240722 | 132500 | 2255290550 | 3460 | 3460 | 3460 | 3460 | 102 |
| 326 | 20240722 | 132400 | 2254937630 | 3470 | 3460 | 3470 | 3450 | 6023 |
| 327 | 20240722 | 132300 | 2234118600 | 3460 | 3470 | 3470 | 3460 | 19 |
| 328 | 20240722 | 132200 | 2234052770 | 3460 | 3460 | 3460 | 3460 | 307 |
| 329 | 20240722 | 132100 | 2232990550 | 3460 | 3460 | 3460 | 3460 | 50 |
| 330 | 20240722 | 132000 | 2232817550 | 3460 | 3460 | 3460 | 3460 | 1000 |
| 331 | 20240722 | 131900 | 2229357550 | 3460 | 3460 | 3460 | 3460 | 500 |
| 332 | 20240722 | 131800 | 2227627550 | 3465 | 3460 | 3470 | 3460 | 5094 |
| 333 | 20240722 | 131700 | 2209996570 | 3465 | 3460 | 3465 | 3460 | 20 |
| 334 | 20240722 | 131600 | 2209927295 | 3460 | 3465 | 3465 | 3460 | 107 |
| 335 | 20240722 | 131500 | 2209557020 | 3460 | 3465 | 3465 | 3460 | 1248 |
| 336 | 20240722 | 131400 | 2205238155 | 3465 | 3465 | 3465 | 3465 | 0 |
| 337 | 20240722 | 131300 | 2205238155 | 3465 | 3465 | 3465 | 3465 | 833 |
| 338 | 20240722 | 131200 | 2202351810 | 3465 | 3465 | 3465 | 3465 | 1277 |
| 339 | 20240722 | 131100 | 2197927005 | 3465 | 3470 | 3470 | 3465 | 4623 |
| 340 | 20240722 | 131000 | 2181908305 | 3465 | 3470 | 3470 | 3465 | 2002 |
| 341 | 20240722 | 130900 | 2174971365 | 3465 | 3465 | 3465 | 3465 | 0 |
| 342 | 20240722 | 130800 | 2174971365 | 3465 | 3470 | 3470 | 3465 | 537 |
| 343 | 20240722 | 130700 | 2173110525 | 3465 | 3475 | 3475 | 3465 | 4761 |
| 344 | 20240722 | 130600 | 2156590395 | 3475 | 3475 | 3480 | 3475 | 2350 |
| 345 | 20240722 | 130500 | 2148424140 | 3475 | 3475 | 3475 | 3475 | 100 |
| 346 | 20240722 | 130400 | 2148076640 | 3475 | 3475 | 3475 | 3470 | 3666 |
| 347 | 20240722 | 130300 | 2135337360 | 3475 | 3475 | 3475 | 3475 | 0 |
| 348 | 20240722 | 130200 | 2135337360 | 3475 | 3475 | 3475 | 3475 | 542 |
| 349 | 20240722 | 130100 | 2133453910 | 3475 | 3475 | 3475 | 3475 | 1057 |
| 350 | 20240722 | 130000 | 2129780835 | 3475 | 3475 | 3480 | 3475 | 1847 |
| 351 | 20240722 | 125900 | 2123362490 | 3480 | 3475 | 3480 | 3475 | 870 |
| 352 | 20240722 | 125800 | 2120339230 | 3480 | 3480 | 3480 | 3475 | 3299 |
| 353 | 20240722 | 125700 | 2108865440 | 3480 | 3480 | 3480 | 3475 | 1913 |
| 354 | 20240722 | 125600 | 2102208320 | 3485 | 3485 | 3485 | 3485 | 13 |
| 355 | 20240722 | 125500 | 2102163015 | 3485 | 3480 | 3485 | 3480 | 301 |
| 356 | 20240722 | 125400 | 2101114315 | 3480 | 3480 | 3485 | 3480 | 6040 |
| 357 | 20240722 | 125300 | 2080090730 | 3485 | 3485 | 3490 | 3485 | 4396 |
| 358 | 20240722 | 125200 | 2064769670 | 3490 | 3490 | 3490 | 3490 | 0 |
| 359 | 20240722 | 125100 | 2064769670 | 3490 | 3495 | 3495 | 3485 | 1339 |
| 360 | 20240722 | 125000 | 2060096315 | 3500 | 3505 | 3505 | 3500 | 2 |
| 361 | 20240722 | 124900 | 2060089310 | 3505 | 3505 | 3505 | 3505 | 0 |
| 362 | 20240722 | 124800 | 2060089310 | 3505 | 3500 | 3505 | 3490 | 1033 |
| 363 | 20240722 | 124700 | 2056473630 | 3510 | 3510 | 3510 | 3510 | 0 |
| 364 | 20240722 | 124600 | 2056473630 | 3510 | 3510 | 3510 | 3510 | 0 |
| 365 | 20240722 | 124500 | 2056473630 | 3510 | 3500 | 3510 | 3490 | 2187 |
| 366 | 20240722 | 124400 | 2048834960 | 3500 | 3500 | 3500 | 3500 | 100 |
| 367 | 20240722 | 124300 | 2048484960 | 3500 | 3500 | 3500 | 3495 | 693 |
| 368 | 20240722 | 124200 | 2046059885 | 3500 | 3500 | 3500 | 3500 | 534 |
| 369 | 20240722 | 124100 | 2044190885 | 3510 | 3500 | 3510 | 3495 | 1303 |
| 370 | 20240722 | 124000 | 2039630855 | 3500 | 3500 | 3500 | 3500 | 170 |
| 371 | 20240722 | 123900 | 2039035855 | 3500 | 3500 | 3500 | 3500 | 0 |
| 372 | 20240722 | 123800 | 2039035855 | 3500 | 3500 | 3500 | 3500 | 1786 |
| 373 | 20240722 | 123700 | 2032784855 | 3500 | 3500 | 3500 | 3500 | 2927 |
| 374 | 20240722 | 123600 | 2022540355 | 3510 | 3500 | 3510 | 3500 | 395 |
| 375 | 20240722 | 123500 | 2021157655 | 3500 | 3515 | 3515 | 3500 | 1025 |
| 376 | 20240722 | 123400 | 2017569555 | 3515 | 3510 | 3515 | 3510 | 303 |
| 377 | 20240722 | 123300 | 2016506010 | 3510 | 3500 | 3510 | 3500 | 2318 |
| 378 | 20240722 | 123200 | 2008389830 | 3510 | 3510 | 3510 | 3505 | 972 |
| 379 | 20240722 | 123100 | 2004978910 | 3510 | 3500 | 3510 | 3500 | 878 |
| 380 | 20240722 | 123000 | 2001904810 | 3505 | 3500 | 3505 | 3500 | 278 |
| 381 | 20240722 | 122900 | 2000930520 | 3505 | 3505 | 3505 | 3505 | 1 |
| 382 | 20240722 | 122800 | 2000927015 | 3505 | 3505 | 3505 | 3505 | 0 |
| 383 | 20240722 | 122700 | 2000927015 | 3505 | 3505 | 3505 | 3505 | 1000 |
| 384 | 20240722 | 122600 | 1997422015 | 3510 | 3505 | 3510 | 3500 | 963 |
| 385 | 20240722 | 122500 | 1994050860 | 3510 | 3500 | 3510 | 3500 | 301 |
| 386 | 20240722 | 122400 | 1992994360 | 3500 | 3505 | 3505 | 3500 | 220 |
| 387 | 20240722 | 122300 | 1992224100 | 3505 | 3505 | 3505 | 3505 | 43 |
| 388 | 20240722 | 122200 | 1992073385 | 3505 | 3505 | 3505 | 3505 | 1176 |
| 389 | 20240722 | 122100 | 1987951505 | 3505 | 3505 | 3505 | 3505 | 380 |
| 390 | 20240722 | 122000 | 1986619605 | 3505 | 3505 | 3505 | 3505 | 0 |
| 391 | 20240722 | 121900 | 1986619605 | 3505 | 3505 | 3505 | 3505 | 861 |
| 392 | 20240722 | 121800 | 1983601800 | 3505 | 3505 | 3505 | 3505 | 125 |
| 393 | 20240722 | 121700 | 1983163675 | 3515 | 3510 | 3515 | 3510 | 872 |
| 394 | 20240722 | 121600 | 1980102595 | 3510 | 3510 | 3510 | 3510 | 390 |
| 395 | 20240722 | 121500 | 1978733695 | 3515 | 3515 | 3515 | 3515 | 16 |
| 396 | 20240722 | 121400 | 1978677455 | 3515 | 3505 | 3515 | 3505 | 21 |
| 397 | 20240722 | 121300 | 1978603840 | 3505 | 3505 | 3505 | 3505 | 124 |
| 398 | 20240722 | 121200 | 1978169220 | 3510 | 3510 | 3510 | 3510 | 947 |
| 399 | 20240722 | 121100 | 1974845250 | 3515 | 3515 | 3515 | 3515 | 102 |
| 400 | 20240722 | 121000 | 1974486720 | 3515 | 3515 | 3515 | 3515 | 5 |
| 401 | 20240722 | 120900 | 1974469145 | 3510 | 3505 | 3510 | 3505 | 2215 |
| 402 | 20240722 | 120800 | 1966698415 | 3510 | 3510 | 3510 | 3510 | 200 |
| 403 | 20240722 | 120700 | 1965996415 | 3510 | 3510 | 3510 | 3510 | 40 |
| 404 | 20240722 | 120600 | 1965856015 | 3510 | 3510 | 3510 | 3510 | 0 |
| 405 | 20240722 | 120500 | 1965856015 | 3510 | 3510 | 3510 | 3510 | 0 |
| 406 | 20240722 | 120400 | 1965856015 | 3510 | 3510 | 3510 | 3510 | 500 |
| 407 | 20240722 | 120300 | 1964101015 | 3510 | 3510 | 3510 | 3510 | 5 |
| 408 | 20240722 | 120200 | 1964083465 | 3510 | 3510 | 3510 | 3500 | 766 |
| 409 | 20240722 | 120100 | 1961397525 | 3505 | 3500 | 3505 | 3500 | 420 |
| 410 | 20240722 | 120000 | 1959926450 | 3505 | 3510 | 3510 | 3505 | 535 |
| 411 | 20240722 | 115900 | 1958050840 | 3510 | 3505 | 3510 | 3505 | 312 |
| 412 | 20240722 | 115800 | 1956956675 | 3505 | 3510 | 3510 | 3505 | 771 |
| 413 | 20240722 | 115700 | 1954250795 | 3510 | 3510 | 3510 | 3510 | 0 |
| 414 | 20240722 | 115600 | 1954250795 | 3510 | 3515 | 3515 | 3510 | 7 |
| 415 | 20240722 | 115500 | 1954226200 | 3515 | 3505 | 3515 | 3505 | 8 |
| 416 | 20240722 | 115400 | 1954198110 | 3505 | 3505 | 3505 | 3505 | 1477 |
| 417 | 20240722 | 115300 | 1949021225 | 3505 | 3505 | 3505 | 3505 | 70 |
| 418 | 20240722 | 115200 | 1948775875 | 3505 | 3505 | 3510 | 3505 | 729 |
| 419 | 20240722 | 115100 | 1946219725 | 3510 | 3515 | 3515 | 3510 | 140 |
| 420 | 20240722 | 115000 | 1945728205 | 3515 | 3505 | 3515 | 3500 | 203 |
| 421 | 20240722 | 114900 | 1945016910 | 3505 | 3505 | 3505 | 3505 | 140 |
| 422 | 20240722 | 114800 | 1944526210 | 3510 | 3510 | 3515 | 3510 | 823 |
| 423 | 20240722 | 114700 | 1941637465 | 3510 | 3510 | 3515 | 3505 | 1476 |
| 424 | 20240722 | 114600 | 1936456860 | 3510 | 3510 | 3515 | 3510 | 814 |
| 425 | 20240722 | 114500 | 1933599715 | 3510 | 3510 | 3510 | 3510 | 11 |
| 426 | 20240722 | 114400 | 1933561105 | 3510 | 3515 | 3515 | 3510 | 750 |
| 427 | 20240722 | 114300 | 1930926360 | 3515 | 3520 | 3520 | 3515 | 1272 |
| 428 | 20240722 | 114200 | 1926455270 | 3515 | 3510 | 3520 | 3510 | 22052 |
| 429 | 20240722 | 114100 | 1848966730 | 3510 | 3505 | 3510 | 3500 | 6964 |
| 430 | 20240722 | 114000 | 1824551770 | 3500 | 3500 | 3500 | 3500 | 155 |
| 431 | 20240722 | 113900 | 1824009270 | 3505 | 3510 | 3510 | 3505 | 400 |
| 432 | 20240722 | 113800 | 1822606770 | 3510 | 3500 | 3510 | 3500 | 10590 |
| 433 | 20240722 | 113700 | 1785533620 | 3500 | 3500 | 3500 | 3495 | 280 |
| 434 | 20240722 | 113600 | 1784553630 | 3485 | 3495 | 3495 | 3485 | 4286 |
| 435 | 20240722 | 113500 | 1769614440 | 3495 | 3490 | 3500 | 3490 | 609 |
| 436 | 20240722 | 113400 | 1767488985 | 3495 | 3495 | 3495 | 3495 | 1 |
| 437 | 20240722 | 113300 | 1767485490 | 3495 | 3495 | 3495 | 3495 | 408 |
| 438 | 20240722 | 113200 | 1766059530 | 3495 | 3495 | 3495 | 3495 | 102 |
| 439 | 20240722 | 113100 | 1765703040 | 3480 | 3485 | 3495 | 3480 | 858 |
| 440 | 20240722 | 113000 | 1762714210 | 3485 | 3500 | 3500 | 3485 | 1021 |
| 441 | 20240722 | 112900 | 1759155470 | 3495 | 3485 | 3495 | 3485 | 403 |
| 442 | 20240722 | 112800 | 1757747985 | 3490 | 3490 | 3500 | 3490 | 1284 |
| 443 | 20240722 | 112700 | 1753265720 | 3500 | 3490 | 3500 | 3490 | 188 |
| 444 | 20240722 | 112600 | 1752608740 | 3490 | 3490 | 3495 | 3490 | 363 |
| 445 | 20240722 | 112500 | 1751341085 | 3495 | 3495 | 3495 | 3495 | 1233 |
| 446 | 20240722 | 112400 | 1747031750 | 3495 | 3490 | 3495 | 3490 | 153 |
| 447 | 20240722 | 112300 | 1746497430 | 3490 | 3490 | 3490 | 3480 | 632 |
| 448 | 20240722 | 112200 | 1744291890 | 3490 | 3485 | 3490 | 3485 | 5077 |
| 449 | 20240722 | 112100 | 1726598530 | 3495 | 3490 | 3495 | 3485 | 967 |
| 450 | 20240722 | 112000 | 1723223930 | 3495 | 3490 | 3495 | 3490 | 110 |
| 451 | 20240722 | 111900 | 1722839730 | 3495 | 3490 | 3495 | 3490 | 460 |
| 452 | 20240722 | 111800 | 1721233030 | 3495 | 3490 | 3495 | 3490 | 409 |
| 453 | 20240722 | 111700 | 1719805310 | 3495 | 3495 | 3495 | 3490 | 168 |
| 454 | 20240722 | 111600 | 1719218225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 455 | 20240722 | 111500 | 1719218225 | 3495 | 3495 | 3495 | 3495 | 3452 |
| 456 | 20240722 | 111400 | 1707153485 | 3500 | 3490 | 3500 | 3490 | 165 |
| 457 | 20240722 | 111300 | 1706577075 | 3490 | 3490 | 3490 | 3490 | 2 |
| 458 | 20240722 | 111200 | 1706570095 | 3490 | 3490 | 3490 | 3490 | 50 |
| 459 | 20240722 | 111100 | 1706395595 | 3490 | 3490 | 3500 | 3490 | 223 |
| 460 | 20240722 | 111000 | 1705617255 | 3490 | 3495 | 3500 | 3490 | 1796 |
| 461 | 20240722 | 110900 | 1699340275 | 3495 | 3495 | 3495 | 3480 | 19 |
| 462 | 20240722 | 110800 | 1699273885 | 3500 | 3495 | 3500 | 3480 | 1404 |
| 463 | 20240722 | 110700 | 1694367030 | 3480 | 3500 | 3505 | 3480 | 7409 |
| 464 | 20240722 | 110600 | 1668544700 | 3495 | 3490 | 3495 | 3490 | 1853 |
| 465 | 20240722 | 110500 | 1662068510 | 3490 | 3490 | 3490 | 3490 | 538 |
| 466 | 20240722 | 110400 | 1660190890 | 3495 | 3490 | 3495 | 3490 | 354 |
| 467 | 20240722 | 110300 | 1658955405 | 3490 | 3490 | 3490 | 3490 | 2424 |
| 468 | 20240722 | 110200 | 1650495645 | 3495 | 3495 | 3495 | 3495 | 85 |
| 469 | 20240722 | 110100 | 1650198570 | 3495 | 3500 | 3500 | 3495 | 8164 |
| 470 | 20240722 | 110000 | 1621646175 | 3510 | 3505 | 3510 | 3505 | 576 |
| 471 | 20240722 | 105900 | 1619627275 | 3500 | 3505 | 3510 | 3500 | 653 |
| 472 | 20240722 | 105800 | 1617340995 | 3510 | 3510 | 3510 | 3510 | 1 |
| 473 | 20240722 | 105700 | 1617337485 | 3505 | 3505 | 3505 | 3500 | 1751 |
| 474 | 20240722 | 105600 | 1611200760 | 3505 | 3500 | 3505 | 3500 | 6090 |
| 475 | 20240722 | 105500 | 1589877835 | 3505 | 3500 | 3505 | 3495 | 2956 |
| 476 | 20240722 | 105400 | 1579517070 | 3500 | 3500 | 3505 | 3495 | 4706 |
| 477 | 20240722 | 105300 | 1563051230 | 3500 | 3500 | 3500 | 3500 | 127 |
| 478 | 20240722 | 105200 | 1562606730 | 3510 | 3500 | 3510 | 3500 | 6704 |
| 479 | 20240722 | 105100 | 1539141640 | 3510 | 3510 | 3510 | 3510 | 20 |
| 480 | 20240722 | 105000 | 1539071440 | 3510 | 3510 | 3510 | 3510 | 1834 |
| 481 | 20240722 | 104900 | 1532634100 | 3510 | 3510 | 3510 | 3510 | 61 |
| 482 | 20240722 | 104800 | 1532419990 | 3505 | 3505 | 3510 | 3505 | 530 |
| 483 | 20240722 | 104700 | 1530562190 | 3505 | 3505 | 3520 | 3505 | 770 |
| 484 | 20240722 | 104600 | 1527863295 | 3505 | 3520 | 3520 | 3505 | 5912 |
| 485 | 20240722 | 104500 | 1507120010 | 3520 | 3520 | 3525 | 3520 | 7331 |
| 486 | 20240722 | 104400 | 1481314765 | 3520 | 3505 | 3520 | 3505 | 8220 |
| 487 | 20240722 | 104300 | 1452462255 | 3510 | 3515 | 3515 | 3510 | 916 |
| 488 | 20240722 | 104200 | 1449246675 | 3515 | 3520 | 3520 | 3515 | 1778 |
| 489 | 20240722 | 104100 | 1442994570 | 3520 | 3515 | 3530 | 3515 | 9033 |
| 490 | 20240722 | 104000 | 1411161205 | 3520 | 3510 | 3525 | 3510 | 12868 |
| 491 | 20240722 | 103900 | 1365882300 | 3515 | 3515 | 3515 | 3480 | 7787 |
| 492 | 20240722 | 103800 | 1338640755 | 3515 | 3510 | 3515 | 3505 | 4210 |
| 493 | 20240722 | 103700 | 1323853040 | 3510 | 3510 | 3515 | 3500 | 2707 |
| 494 | 20240722 | 103600 | 1314347690 | 3510 | 3505 | 3510 | 3500 | 4970 |
| 495 | 20240722 | 103500 | 1296908405 | 3505 | 3500 | 3505 | 3500 | 1055 |
| 496 | 20240722 | 103400 | 1293210660 | 3500 | 3505 | 3505 | 3500 | 70 |
| 497 | 20240722 | 103300 | 1292965315 | 3510 | 3510 | 3510 | 3500 | 597 |
| 498 | 20240722 | 103200 | 1290872030 | 3510 | 3505 | 3510 | 3490 | 415 |
| 499 | 20240722 | 103100 | 1289415440 | 3505 | 3505 | 3505 | 3490 | 3120 |
| 500 | 20240722 | 103000 | 1278488830 | 3505 | 3495 | 3505 | 3495 | 103 |
| 501 | 20240722 | 102900 | 1278128335 | 3505 | 3500 | 3505 | 3495 | 2809 |
| 502 | 20240722 | 102800 | 1268289575 | 3490 | 3505 | 3505 | 3490 | 3070 |
| 503 | 20240722 | 102700 | 1257533815 | 3500 | 3505 | 3505 | 3495 | 2651 |
| 504 | 20240722 | 102600 | 1248254370 | 3505 | 3505 | 3510 | 3505 | 3777 |
| 505 | 20240722 | 102500 | 1235015940 | 3505 | 3500 | 3505 | 3500 | 1814 |
| 506 | 20240722 | 102400 | 1228666730 | 3500 | 3500 | 3500 | 3500 | 47 |
| 507 | 20240722 | 102300 | 1228502230 | 3495 | 3500 | 3500 | 3495 | 1186 |
| 508 | 20240722 | 102200 | 1224351640 | 3500 | 3495 | 3500 | 3490 | 530 |
| 509 | 20240722 | 102100 | 1222499280 | 3495 | 3505 | 3505 | 3485 | 7795 |
| 510 | 20240722 | 102000 | 1195305785 | 3505 | 3500 | 3505 | 3495 | 2009 |
| 511 | 20240722 | 101900 | 1188272445 | 3505 | 3500 | 3505 | 3500 | 3213 |
| 512 | 20240722 | 101800 | 1177026070 | 3505 | 3500 | 3505 | 3500 | 2195 |
| 513 | 20240722 | 101700 | 1169335610 | 3500 | 3500 | 3500 | 3495 | 8164 |
| 514 | 20240722 | 101600 | 1140785855 | 3500 | 3500 | 3505 | 3500 | 5621 |
| 515 | 20240722 | 101500 | 1121112285 | 3500 | 3485 | 3505 | 3485 | 2468 |
| 516 | 20240722 | 101400 | 1112466360 | 3480 | 3480 | 3495 | 3480 | 808 |
| 517 | 20240722 | 101300 | 1109646975 | 3495 | 3495 | 3500 | 3480 | 4411 |
| 518 | 20240722 | 101200 | 1094222100 | 3495 | 3480 | 3495 | 3470 | 8297 |
| 519 | 20240722 | 101100 | 1065298345 | 3470 | 3480 | 3480 | 3465 | 24 |
| 520 | 20240722 | 101000 | 1065215040 | 3470 | 3470 | 3480 | 3470 | 963 |
| 521 | 20240722 | 100900 | 1061873420 | 3480 | 3485 | 3485 | 3470 | 917 |
| 522 | 20240722 | 100800 | 1058677780 | 3475 | 3490 | 3490 | 3475 | 8705 |
| 523 | 20240722 | 100700 | 1028310245 | 3470 | 3465 | 3490 | 3465 | 4131 |
| 524 | 20240722 | 100600 | 1013927740 | 3465 | 3480 | 3480 | 3465 | 775 |
| 525 | 20240722 | 100500 | 1011233275 | 3480 | 3470 | 3480 | 3465 | 5060 |
| 526 | 20240722 | 100400 | 993687320 | 3465 | 3460 | 3470 | 3450 | 1620 |
| 527 | 20240722 | 100300 | 988085435 | 3455 | 3475 | 3475 | 3455 | 410 |
| 528 | 20240722 | 100200 | 986668005 | 3455 | 3475 | 3475 | 3455 | 408 |
| 529 | 20240722 | 100100 | 985258255 | 3450 | 3460 | 3480 | 3445 | 6575 |
| 530 | 20240722 | 100000 | 962459410 | 3460 | 3465 | 3470 | 3460 | 286 |
| 531 | 20240722 | 095900 | 961468120 | 3460 | 3445 | 3465 | 3445 | 4027 |
| 532 | 20240722 | 095800 | 947555710 | 3445 | 3440 | 3445 | 3440 | 1556 |
| 533 | 20240722 | 095700 | 942199575 | 3440 | 3440 | 3440 | 3440 | 2595 |
| 534 | 20240722 | 095600 | 933272775 | 3440 | 3430 | 3440 | 3430 | 1081 |
| 535 | 20240722 | 095500 | 929562335 | 3445 | 3450 | 3450 | 3430 | 363 |
| 536 | 20240722 | 095400 | 928311500 | 3430 | 3425 | 3450 | 3425 | 7994 |
| 537 | 20240722 | 095300 | 900847680 | 3425 | 3430 | 3435 | 3425 | 5094 |
| 538 | 20240722 | 095200 | 883385070 | 3435 | 3430 | 3440 | 3430 | 2675 |
| 539 | 20240722 | 095100 | 874202910 | 3430 | 3435 | 3435 | 3430 | 596 |
| 540 | 20240722 | 095000 | 872158475 | 3440 | 3425 | 3440 | 3425 | 796 |
| 541 | 20240722 | 094900 | 869426030 | 3435 | 3440 | 3440 | 3430 | 1041 |
| 542 | 20240722 | 094800 | 865854410 | 3440 | 3425 | 3440 | 3425 | 3464 |
| 543 | 20240722 | 094700 | 853981020 | 3425 | 3425 | 3440 | 3425 | 1990 |
| 544 | 20240722 | 094600 | 847163220 | 3425 | 3430 | 3440 | 3425 | 10079 |
| 545 | 20240722 | 094500 | 812598900 | 3440 | 3440 | 3440 | 3430 | 3957 |
| 546 | 20240722 | 094400 | 799025450 | 3440 | 3440 | 3450 | 3435 | 13943 |
| 547 | 20240722 | 094300 | 751099740 | 3450 | 3440 | 3450 | 3440 | 513 |
| 548 | 20240722 | 094200 | 749334990 | 3440 | 3450 | 3450 | 3440 | 502 |
| 549 | 20240722 | 094100 | 747605090 | 3440 | 3455 | 3455 | 3440 | 3034 |
| 550 | 20240722 | 094000 | 737163220 | 3455 | 3450 | 3460 | 3440 | 11562 |
| 551 | 20240722 | 093900 | 697334880 | 3450 | 3455 | 3465 | 3450 | 3228 |
| 552 | 20240722 | 093800 | 686184500 | 3455 | 3455 | 3460 | 3455 | 3109 |
| 553 | 20240722 | 093700 | 675442705 | 3465 | 3455 | 3465 | 3455 | 798 |
| 554 | 20240722 | 093600 | 672682255 | 3455 | 3465 | 3465 | 3455 | 1129 |
| 555 | 20240722 | 093500 | 668771460 | 3465 | 3465 | 3465 | 3450 | 680 |
| 556 | 20240722 | 093400 | 666422760 | 3455 | 3460 | 3460 | 3455 | 7529 |
| 557 | 20240722 | 093300 | 640395590 | 3460 | 3460 | 3465 | 3460 | 6479 |
| 558 | 20240722 | 093200 | 617976575 | 3455 | 3465 | 3465 | 3455 | 4944 |
| 559 | 20240722 | 093100 | 600871185 | 3465 | 3470 | 3470 | 3465 | 5722 |
| 560 | 20240722 | 093000 | 581044225 | 3470 | 3465 | 3470 | 3465 | 2553 |
| 561 | 20240722 | 092900 | 572197565 | 3470 | 3465 | 3470 | 3465 | 535 |
| 562 | 20240722 | 092800 | 570341130 | 3465 | 3470 | 3470 | 3465 | 5584 |
| 563 | 20240722 | 092700 | 550992560 | 3465 | 3470 | 3475 | 3465 | 1396 |
| 564 | 20240722 | 092600 | 546150815 | 3470 | 3470 | 3470 | 3465 | 1478 |
| 565 | 20240722 | 092500 | 541026280 | 3470 | 3475 | 3475 | 3470 | 4024 |
| 566 | 20240722 | 092400 | 527058910 | 3475 | 3480 | 3480 | 3475 | 444 |
| 567 | 20240722 | 092300 | 525515745 | 3475 | 3475 | 3480 | 3475 | 892 |
| 568 | 20240722 | 092200 | 522415660 | 3475 | 3480 | 3480 | 3475 | 738 |
| 569 | 20240722 | 092100 | 519850660 | 3480 | 3480 | 3485 | 3480 | 324 |
| 570 | 20240722 | 092000 | 518722840 | 3480 | 3485 | 3490 | 3475 | 1632 |
| 571 | 20240722 | 091900 | 513044505 | 3475 | 3490 | 3490 | 3475 | 2270 |
| 572 | 20240722 | 091800 | 505131150 | 3490 | 3495 | 3495 | 3480 | 4163 |
| 573 | 20240722 | 091700 | 490611325 | 3495 | 3500 | 3500 | 3495 | 465 |
| 574 | 20240722 | 091600 | 488983980 | 3500 | 3500 | 3500 | 3480 | 4432 |
| 575 | 20240722 | 091500 | 473533150 | 3500 | 3495 | 3510 | 3495 | 2593 |
| 576 | 20240722 | 091400 | 464456180 | 3510 | 3515 | 3515 | 3500 | 14299 |
| 577 | 20240722 | 091300 | 414264395 | 3510 | 3500 | 3515 | 3495 | 6079 |
| 578 | 20240722 | 091200 | 392942885 | 3495 | 3495 | 3500 | 3495 | 3268 |
| 579 | 20240722 | 091100 | 381512500 | 3490 | 3480 | 3500 | 3480 | 13390 |
| 580 | 20240722 | 091000 | 334803740 | 3480 | 3470 | 3485 | 3465 | 1073 |
| 581 | 20240722 | 090900 | 331080060 | 3485 | 3480 | 3485 | 3475 | 1721 |
| 582 | 20240722 | 090800 | 325092415 | 3480 | 3485 | 3485 | 3470 | 3631 |
| 583 | 20240722 | 090700 | 312461510 | 3490 | 3470 | 3490 | 3470 | 12045 |
| 584 | 20240722 | 090600 | 270540220 | 3475 | 3455 | 3475 | 3455 | 2569 |
| 585 | 20240722 | 090500 | 261629095 | 3470 | 3455 | 3470 | 3450 | 1866 |
| 586 | 20240722 | 090400 | 255181040 | 3450 | 3435 | 3470 | 3430 | 11282 |
| 587 | 20240722 | 090300 | 216369330 | 3440 | 3475 | 3475 | 3435 | 16202 |
| 588 | 20240722 | 090200 | 160516955 | 3455 | 3460 | 3485 | 3455 | 6485 |
| 589 | 20240722 | 090100 | 138068140 | 3455 | 3465 | 3485 | 3455 | 6555 |
| 590 | 20240722 | 090000 | 115334390 | 3465 | 3450 | 3465 | 3445 | 33225 |