28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 184100 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 15169 |
| 3 | 20240722 | 184000 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 4 | 20240722 | 183900 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 5 | 20240722 | 183800 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 6 | 20240722 | 183700 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 7 | 20240722 | 183600 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 8 | 20240722 | 183500 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 9 | 20240722 | 183400 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 10 | 20240722 | 183300 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 11 | 20240722 | 183200 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 12 | 20240722 | 183100 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 13 | 20240722 | 183000 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 14 | 20240722 | 182900 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 15 | 20240722 | 182800 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 16 | 20240722 | 182700 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 17 | 20240722 | 182600 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 18 | 20240722 | 182500 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 19 | 20240722 | 182400 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 20 | 20240722 | 182300 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 21 | 20240722 | 182200 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 22 | 20240722 | 182100 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 23 | 20240722 | 182000 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 24 | 20240722 | 181900 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 25 | 20240722 | 181800 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 26 | 20240722 | 181700 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 27 | 20240722 | 181600 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 28 | 20240722 | 181500 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 29 | 20240722 | 181400 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 30 | 20240722 | 181300 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 31 | 20240722 | 181200 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 32 | 20240722 | 181100 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 15169 |
| 33 | 20240722 | 181000 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 34 | 20240722 | 180900 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 35 | 20240722 | 180800 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 36 | 20240722 | 180700 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 37 | 20240722 | 180600 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 38 | 20240722 | 180500 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 39 | 20240722 | 180400 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 40 | 20240722 | 180300 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 41 | 20240722 | 180200 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 42 | 20240722 | 180100 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 43 | 20240722 | 180000 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 44 | 20240722 | 175900 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 45 | 20240722 | 175800 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 46 | 20240722 | 175700 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 47 | 20240722 | 175600 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 48 | 20240722 | 175500 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 49 | 20240722 | 175400 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 50 | 20240722 | 175300 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 51 | 20240722 | 175200 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 52 | 20240722 | 175100 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 53 | 20240722 | 175000 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 54 | 20240722 | 174900 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 55 | 20240722 | 174800 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 56 | 20240722 | 174700 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 57 | 20240722 | 174600 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 58 | 20240722 | 174500 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 59 | 20240722 | 174400 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 60 | 20240722 | 174300 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 61 | 20240722 | 174200 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 62 | 20240722 | 174100 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 15169 |
| 63 | 20240722 | 174000 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 64 | 20240722 | 173900 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 65 | 20240722 | 173800 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 66 | 20240722 | 173700 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 67 | 20240722 | 173600 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 68 | 20240722 | 173500 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 69 | 20240722 | 173400 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 70 | 20240722 | 173300 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 71 | 20240722 | 173200 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 72 | 20240722 | 173100 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 73 | 20240722 | 173000 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 74 | 20240722 | 172900 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 75 | 20240722 | 172800 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 76 | 20240722 | 172700 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 77 | 20240722 | 172600 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 78 | 20240722 | 172500 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 79 | 20240722 | 172400 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 80 | 20240722 | 172300 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 81 | 20240722 | 172200 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 82 | 20240722 | 172100 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 83 | 20240722 | 172000 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 84 | 20240722 | 171900 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 85 | 20240722 | 171800 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 86 | 20240722 | 171700 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 87 | 20240722 | 171600 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 88 | 20240722 | 171500 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 89 | 20240722 | 171400 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 90 | 20240722 | 171300 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 91 | 20240722 | 171200 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 92 | 20240722 | 171100 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 15169 |
| 93 | 20240722 | 171000 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 94 | 20240722 | 170900 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 95 | 20240722 | 170800 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 96 | 20240722 | 170700 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 97 | 20240722 | 170600 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 98 | 20240722 | 170500 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 99 | 20240722 | 170400 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 100 | 20240722 | 170300 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 101 | 20240722 | 170200 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 102 | 20240722 | 170100 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 103 | 20240722 | 170000 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 104 | 20240722 | 165900 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 105 | 20240722 | 165800 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 106 | 20240722 | 165700 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 107 | 20240722 | 165600 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 108 | 20240722 | 165500 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 109 | 20240722 | 165400 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 110 | 20240722 | 165300 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 111 | 20240722 | 165200 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 112 | 20240722 | 165100 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 113 | 20240722 | 165000 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 114 | 20240722 | 164900 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 115 | 20240722 | 164800 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 116 | 20240722 | 164700 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 117 | 20240722 | 164600 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 118 | 20240722 | 164500 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 119 | 20240722 | 164400 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 120 | 20240722 | 164300 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 121 | 20240722 | 164200 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 122 | 20240722 | 164100 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 15169 |
| 123 | 20240722 | 164000 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 124 | 20240722 | 163900 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 125 | 20240722 | 163800 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 126 | 20240722 | 163700 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 127 | 20240722 | 163600 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 128 | 20240722 | 163500 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 129 | 20240722 | 163400 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 130 | 20240722 | 163300 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 131 | 20240722 | 163200 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 132 | 20240722 | 163100 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 133 | 20240722 | 163000 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 134 | 20240722 | 162900 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 135 | 20240722 | 162800 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 136 | 20240722 | 162700 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 137 | 20240722 | 162600 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 138 | 20240722 | 162500 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 139 | 20240722 | 162400 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 140 | 20240722 | 162300 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 141 | 20240722 | 162200 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 142 | 20240722 | 162100 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 143 | 20240722 | 162000 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 144 | 20240722 | 161900 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 145 | 20240722 | 161800 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 146 | 20240722 | 161700 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 147 | 20240722 | 161600 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 148 | 20240722 | 161500 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 149 | 20240722 | 161400 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 150 | 20240722 | 161300 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 151 | 20240722 | 161200 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 152 | 20240722 | 161100 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 15169 |
| 153 | 20240722 | 161000 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 154 | 20240722 | 160900 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 155 | 20240722 | 160800 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 156 | 20240722 | 160700 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 157 | 20240722 | 160600 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 158 | 20240722 | 160500 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 159 | 20240722 | 160400 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 160 | 20240722 | 160300 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 161 | 20240722 | 160200 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 162 | 20240722 | 160100 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 163 | 20240722 | 160000 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 164 | 20240722 | 155900 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 165 | 20240722 | 155800 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 166 | 20240722 | 155700 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 167 | 20240722 | 155600 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 168 | 20240722 | 155500 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 169 | 20240722 | 155400 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 170 | 20240722 | 155300 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 171 | 20240722 | 155200 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 172 | 20240722 | 155100 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 173 | 20240722 | 155000 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 174 | 20240722 | 154900 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 175 | 20240722 | 154800 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 176 | 20240722 | 154700 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 177 | 20240722 | 154600 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 178 | 20240722 | 154500 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 179 | 20240722 | 154400 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 180 | 20240722 | 154300 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 181 | 20240722 | 154200 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 182 | 20240722 | 154100 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 15169 |
| 183 | 20240722 | 154000 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 184 | 20240722 | 153900 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 185 | 20240722 | 153800 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 186 | 20240722 | 153700 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 187 | 20240722 | 153600 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 188 | 20240722 | 153500 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 189 | 20240722 | 153400 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 190 | 20240722 | 153300 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 191 | 20240722 | 153200 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 192 | 20240722 | 153100 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 193 | 20240722 | 153000 | 2135462800 | 3705 | 3705 | 3705 | 3705 | 15169 |
| 194 | 20240722 | 152900 | 2079261655 | 3725 | 3725 | 3725 | 3725 | 0 |
| 195 | 20240722 | 152800 | 2079261655 | 3725 | 3725 | 3725 | 3725 | 0 |
| 196 | 20240722 | 152700 | 2079261655 | 3725 | 3725 | 3725 | 3725 | 0 |
| 197 | 20240722 | 152600 | 2079261655 | 3725 | 3725 | 3725 | 3725 | 0 |
| 198 | 20240722 | 152500 | 2079261655 | 3725 | 3725 | 3725 | 3725 | 0 |
| 199 | 20240722 | 152400 | 2079261655 | 3725 | 3725 | 3725 | 3725 | 0 |
| 200 | 20240722 | 152300 | 2079261655 | 3725 | 3725 | 3725 | 3725 | 0 |
| 201 | 20240722 | 152200 | 2079261655 | 3725 | 3725 | 3725 | 3725 | 0 |
| 202 | 20240722 | 152100 | 2079261655 | 3725 | 3725 | 3725 | 3725 | 0 |
| 203 | 20240722 | 152000 | 2079261655 | 3725 | 3725 | 3725 | 3725 | 0 |
| 204 | 20240722 | 151900 | 2079261655 | 3725 | 3680 | 3725 | 3680 | 5552 |
| 205 | 20240722 | 151800 | 2058726195 | 3700 | 3695 | 3700 | 3680 | 2807 |
| 206 | 20240722 | 151700 | 2048360575 | 3675 | 3675 | 3695 | 3675 | 902 |
| 207 | 20240722 | 151600 | 2045045625 | 3680 | 3700 | 3700 | 3680 | 12455 |
| 208 | 20240722 | 151500 | 1999201475 | 3695 | 3705 | 3720 | 3695 | 3229 |
| 209 | 20240722 | 151400 | 1987256810 | 3730 | 3720 | 3730 | 3700 | 739 |
| 210 | 20240722 | 151300 | 1984513190 | 3730 | 3735 | 3735 | 3710 | 2902 |
| 211 | 20240722 | 151200 | 1973724865 | 3740 | 3740 | 3740 | 3725 | 881 |
| 212 | 20240722 | 151100 | 1970433725 | 3740 | 3720 | 3740 | 3720 | 412 |
| 213 | 20240722 | 151000 | 1968895365 | 3735 | 3730 | 3740 | 3730 | 1711 |
| 214 | 20240722 | 150900 | 1962501510 | 3730 | 3730 | 3730 | 3720 | 601 |
| 215 | 20240722 | 150800 | 1960261780 | 3730 | 3715 | 3730 | 3715 | 818 |
| 216 | 20240722 | 150700 | 1957219940 | 3715 | 3720 | 3720 | 3710 | 978 |
| 217 | 20240722 | 150600 | 1953586725 | 3720 | 3710 | 3725 | 3710 | 815 |
| 218 | 20240722 | 150500 | 1950555405 | 3725 | 3710 | 3725 | 3705 | 157 |
| 219 | 20240722 | 150400 | 1949973280 | 3700 | 3680 | 3705 | 3680 | 2084 |
| 220 | 20240722 | 150300 | 1942260625 | 3680 | 3670 | 3690 | 3660 | 5823 |
| 221 | 20240722 | 150200 | 1920862995 | 3670 | 3680 | 3700 | 3650 | 16433 |
| 222 | 20240722 | 150100 | 1860730570 | 3665 | 3665 | 3680 | 3660 | 10363 |
| 223 | 20240722 | 150000 | 1822730390 | 3675 | 3675 | 3700 | 3655 | 20804 |
| 224 | 20240722 | 145900 | 1746323495 | 3685 | 3690 | 3705 | 3665 | 11362 |
| 225 | 20240722 | 145800 | 1704559410 | 3695 | 3715 | 3715 | 3670 | 11182 |
| 226 | 20240722 | 145700 | 1663384005 | 3695 | 3700 | 3735 | 3695 | 6715 |
| 227 | 20240722 | 145600 | 1638469425 | 3700 | 3730 | 3745 | 3700 | 8955 |
| 228 | 20240722 | 145500 | 1605183230 | 3730 | 3730 | 3750 | 3725 | 3048 |
| 229 | 20240722 | 145400 | 1593821860 | 3730 | 3750 | 3760 | 3730 | 3020 |
| 230 | 20240722 | 145300 | 1582539215 | 3760 | 3750 | 3760 | 3750 | 1948 |
| 231 | 20240722 | 145200 | 1575222795 | 3745 | 3745 | 3745 | 3745 | 105 |
| 232 | 20240722 | 145100 | 1574829570 | 3750 | 3765 | 3765 | 3730 | 5011 |
| 233 | 20240722 | 145000 | 1556105345 | 3765 | 3760 | 3765 | 3745 | 6477 |
| 234 | 20240722 | 144900 | 1531822620 | 3765 | 3765 | 3765 | 3765 | 116 |
| 235 | 20240722 | 144800 | 1531385880 | 3775 | 3770 | 3775 | 3770 | 1400 |
| 236 | 20240722 | 144700 | 1526102730 | 3775 | 3755 | 3775 | 3750 | 4864 |
| 237 | 20240722 | 144600 | 1507841960 | 3750 | 3775 | 3775 | 3750 | 9559 |
| 238 | 20240722 | 144500 | 1471899025 | 3775 | 3770 | 3775 | 3765 | 1383 |
| 239 | 20240722 | 144400 | 1466686105 | 3775 | 3775 | 3775 | 3775 | 50 |
| 240 | 20240722 | 144300 | 1466497355 | 3775 | 3790 | 3790 | 3775 | 1093 |
| 241 | 20240722 | 144200 | 1462370250 | 3780 | 3800 | 3800 | 3780 | 2023 |
| 242 | 20240722 | 144100 | 1454690355 | 3800 | 3800 | 3805 | 3800 | 3543 |
| 243 | 20240722 | 144000 | 1441215885 | 3800 | 3800 | 3800 | 3795 | 1901 |
| 244 | 20240722 | 143900 | 1433992130 | 3800 | 3785 | 3800 | 3785 | 4873 |
| 245 | 20240722 | 143800 | 1415494440 | 3780 | 3760 | 3780 | 3760 | 7027 |
| 246 | 20240722 | 143700 | 1389014130 | 3755 | 3760 | 3770 | 3755 | 8429 |
| 247 | 20240722 | 143600 | 1357311500 | 3760 | 3750 | 3760 | 3750 | 7182 |
| 248 | 20240722 | 143500 | 1330340645 | 3750 | 3745 | 3760 | 3735 | 22849 |
| 249 | 20240722 | 143400 | 1244812335 | 3630 | 3630 | 3630 | 3630 | 0 |
| 250 | 20240722 | 143300 | 1244812335 | 3630 | 3800 | 3805 | 3630 | 28239 |
| 251 | 20240722 | 143200 | 1138281110 | 3805 | 3805 | 3805 | 3805 | 10 |
| 252 | 20240722 | 143100 | 1138243060 | 3805 | 3805 | 3810 | 3805 | 1869 |
| 253 | 20240722 | 143000 | 1131130980 | 3810 | 3810 | 3810 | 3810 | 987 |
| 254 | 20240722 | 142900 | 1127370510 | 3810 | 3805 | 3815 | 3805 | 1628 |
| 255 | 20240722 | 142800 | 1121172850 | 3805 | 3810 | 3810 | 3805 | 3407 |
| 256 | 20240722 | 142700 | 1108197180 | 3810 | 3815 | 3815 | 3800 | 6871 |
| 257 | 20240722 | 142600 | 1082047915 | 3810 | 3810 | 3815 | 3810 | 1022 |
| 258 | 20240722 | 142500 | 1078151495 | 3815 | 3830 | 3830 | 3815 | 11420 |
| 259 | 20240722 | 142400 | 1034546890 | 3840 | 3840 | 3840 | 3840 | 4013 |
| 260 | 20240722 | 142300 | 1019136970 | 3840 | 3840 | 3840 | 3840 | 20 |
| 261 | 20240722 | 142200 | 1019060170 | 3840 | 3840 | 3840 | 3840 | 32 |
| 262 | 20240722 | 142100 | 1018937290 | 3845 | 3830 | 3845 | 3820 | 802 |
| 263 | 20240722 | 142000 | 1015853890 | 3845 | 3825 | 3845 | 3820 | 3967 |
| 264 | 20240722 | 141900 | 1000637155 | 3825 | 3830 | 3830 | 3825 | 1058 |
| 265 | 20240722 | 141800 | 996590275 | 3830 | 3835 | 3835 | 3830 | 4576 |
| 266 | 20240722 | 141700 | 979059175 | 3830 | 3835 | 3835 | 3820 | 1589 |
| 267 | 20240722 | 141600 | 972978675 | 3835 | 3835 | 3835 | 3835 | 357 |
| 268 | 20240722 | 141500 | 971609580 | 3835 | 3845 | 3845 | 3830 | 4669 |
| 269 | 20240722 | 141400 | 953700865 | 3855 | 3855 | 3855 | 3840 | 12363 |
| 270 | 20240722 | 141300 | 906161930 | 3855 | 3870 | 3870 | 3855 | 4060 |
| 271 | 20240722 | 141200 | 890497305 | 3865 | 3865 | 3870 | 3865 | 562 |
| 272 | 20240722 | 141100 | 888325165 | 3870 | 3870 | 3870 | 3870 | 86 |
| 273 | 20240722 | 141000 | 887992345 | 3870 | 3870 | 3870 | 3870 | 604 |
| 274 | 20240722 | 140900 | 885654865 | 3870 | 3870 | 3870 | 3870 | 483 |
| 275 | 20240722 | 140800 | 883785655 | 3870 | 3865 | 3870 | 3865 | 589 |
| 276 | 20240722 | 140700 | 881508165 | 3870 | 3880 | 3880 | 3870 | 4841 |
| 277 | 20240722 | 140600 | 862761645 | 3880 | 3885 | 3895 | 3880 | 1590 |
| 278 | 20240722 | 140500 | 856591175 | 3895 | 3890 | 3900 | 3885 | 635 |
| 279 | 20240722 | 140400 | 854124140 | 3900 | 3900 | 3900 | 3900 | 0 |
| 280 | 20240722 | 140300 | 854124140 | 3900 | 3900 | 3900 | 3890 | 207 |
| 281 | 20240722 | 140200 | 853318890 | 3895 | 3895 | 3900 | 3895 | 260 |
| 282 | 20240722 | 140100 | 852306185 | 3895 | 3895 | 3895 | 3895 | 2 |
| 283 | 20240722 | 140000 | 852298395 | 3900 | 3900 | 3900 | 3900 | 0 |
| 284 | 20240722 | 135900 | 852298395 | 3900 | 3900 | 3900 | 3900 | 0 |
| 285 | 20240722 | 135800 | 852298395 | 3900 | 3900 | 3900 | 3900 | 90 |
| 286 | 20240722 | 135700 | 851947395 | 3900 | 3890 | 3900 | 3885 | 301 |
| 287 | 20240722 | 135600 | 850777520 | 3900 | 3895 | 3900 | 3895 | 14 |
| 288 | 20240722 | 135500 | 850722985 | 3900 | 3890 | 3900 | 3890 | 106 |
| 289 | 20240722 | 135400 | 850310635 | 3890 | 3890 | 3890 | 3890 | 20 |
| 290 | 20240722 | 135300 | 850232835 | 3900 | 3900 | 3900 | 3900 | 1 |
| 291 | 20240722 | 135200 | 850228935 | 3900 | 3900 | 3900 | 3900 | 0 |
| 292 | 20240722 | 135100 | 850228935 | 3900 | 3900 | 3900 | 3900 | 0 |
| 293 | 20240722 | 135000 | 850228935 | 3900 | 3900 | 3900 | 3900 | 0 |
| 294 | 20240722 | 134900 | 850228935 | 3900 | 3900 | 3900 | 3900 | 0 |
| 295 | 20240722 | 134800 | 850228935 | 3900 | 3885 | 3900 | 3885 | 10 |
| 296 | 20240722 | 134700 | 850190025 | 3885 | 3890 | 3890 | 3885 | 1000 |
| 297 | 20240722 | 134600 | 846302520 | 3905 | 3905 | 3905 | 3905 | 0 |
| 298 | 20240722 | 134500 | 846302520 | 3905 | 3900 | 3905 | 3880 | 2401 |
| 299 | 20240722 | 134400 | 836977560 | 3905 | 3905 | 3905 | 3905 | 0 |
| 300 | 20240722 | 134300 | 836977560 | 3905 | 3905 | 3905 | 3905 | 0 |
| 301 | 20240722 | 134200 | 836977560 | 3905 | 3905 | 3905 | 3905 | 0 |
| 302 | 20240722 | 134100 | 836977560 | 3905 | 3905 | 3905 | 3900 | 149 |
| 303 | 20240722 | 134000 | 836396260 | 3905 | 3905 | 3905 | 3905 | 12 |
| 304 | 20240722 | 133900 | 836349400 | 3905 | 3905 | 3905 | 3905 | 0 |
| 305 | 20240722 | 133800 | 836349400 | 3905 | 3900 | 3905 | 3900 | 79 |
| 306 | 20240722 | 133700 | 836041285 | 3900 | 3900 | 3900 | 3900 | 0 |
| 307 | 20240722 | 133600 | 836041285 | 3900 | 3900 | 3900 | 3900 | 0 |
| 308 | 20240722 | 133500 | 836041285 | 3900 | 3895 | 3900 | 3895 | 194 |
| 309 | 20240722 | 133400 | 835285650 | 3900 | 3900 | 3900 | 3900 | 0 |
| 310 | 20240722 | 133300 | 835285650 | 3900 | 3900 | 3900 | 3900 | 0 |
| 311 | 20240722 | 133200 | 835285650 | 3900 | 3900 | 3900 | 3900 | 0 |
| 312 | 20240722 | 133100 | 835285650 | 3900 | 3900 | 3900 | 3900 | 1 |
| 313 | 20240722 | 133000 | 835281750 | 3900 | 3900 | 3900 | 3900 | 0 |
| 314 | 20240722 | 132900 | 835281750 | 3900 | 3900 | 3900 | 3900 | 0 |
| 315 | 20240722 | 132800 | 835281750 | 3900 | 3890 | 3900 | 3880 | 33811 |
| 316 | 20240722 | 132700 | 704064805 | 3900 | 3900 | 3900 | 3890 | 111 |
| 317 | 20240722 | 132600 | 703632905 | 3900 | 3900 | 3900 | 3900 | 0 |
| 318 | 20240722 | 132500 | 703632905 | 3900 | 3885 | 3900 | 3885 | 27 |
| 319 | 20240722 | 132400 | 703527990 | 3890 | 3890 | 3890 | 3890 | 10 |
| 320 | 20240722 | 132300 | 703489090 | 3880 | 3880 | 3880 | 3880 | 300 |
| 321 | 20240722 | 132200 | 702325090 | 3880 | 3890 | 3890 | 3880 | 321 |
| 322 | 20240722 | 132100 | 701079150 | 3905 | 3905 | 3905 | 3905 | 0 |
| 323 | 20240722 | 132000 | 701079150 | 3905 | 3905 | 3905 | 3905 | 0 |
| 324 | 20240722 | 131900 | 701079150 | 3905 | 3905 | 3905 | 3905 | 0 |
| 325 | 20240722 | 131800 | 701079150 | 3905 | 3900 | 3905 | 3900 | 610 |
| 326 | 20240722 | 131700 | 698700100 | 3900 | 3900 | 3900 | 3880 | 11554 |
| 327 | 20240722 | 131600 | 653793240 | 3900 | 3900 | 3900 | 3900 | 37 |
| 328 | 20240722 | 131500 | 653648940 | 3900 | 3900 | 3900 | 3900 | 26 |
| 329 | 20240722 | 131400 | 653547540 | 3905 | 3900 | 3905 | 3900 | 654 |
| 330 | 20240722 | 131300 | 650993680 | 3900 | 3900 | 3900 | 3900 | 3 |
| 331 | 20240722 | 131200 | 650981980 | 3900 | 3900 | 3900 | 3900 | 250 |
| 332 | 20240722 | 131100 | 650006980 | 3905 | 3905 | 3905 | 3905 | 0 |
| 333 | 20240722 | 131000 | 650006980 | 3905 | 3905 | 3905 | 3905 | 0 |
| 334 | 20240722 | 130900 | 650006980 | 3905 | 3905 | 3905 | 3905 | 5 |
| 335 | 20240722 | 130800 | 649987455 | 3905 | 3905 | 3905 | 3900 | 16 |
| 336 | 20240722 | 130700 | 649925025 | 3905 | 3905 | 3905 | 3905 | 0 |
| 337 | 20240722 | 130600 | 649925025 | 3905 | 3900 | 3905 | 3900 | 2 |
| 338 | 20240722 | 130500 | 649917220 | 3900 | 3905 | 3905 | 3900 | 5 |
| 339 | 20240722 | 130400 | 649897710 | 3905 | 3905 | 3905 | 3905 | 0 |
| 340 | 20240722 | 130300 | 649897710 | 3905 | 3905 | 3905 | 3905 | 0 |
| 341 | 20240722 | 130200 | 649897710 | 3905 | 3900 | 3905 | 3900 | 501 |
| 342 | 20240722 | 130100 | 647943805 | 3905 | 3905 | 3905 | 3905 | 0 |
| 343 | 20240722 | 130000 | 647943805 | 3905 | 3905 | 3905 | 3905 | 0 |
| 344 | 20240722 | 125900 | 647943805 | 3905 | 3905 | 3905 | 3905 | 1 |
| 345 | 20240722 | 125800 | 647939900 | 3895 | 3895 | 3895 | 3890 | 3095 |
| 346 | 20240722 | 125700 | 635884900 | 3895 | 3900 | 3900 | 3895 | 360 |
| 347 | 20240722 | 125600 | 634482265 | 3895 | 3895 | 3895 | 3895 | 0 |
| 348 | 20240722 | 125500 | 634482265 | 3895 | 3905 | 3905 | 3895 | 71 |
| 349 | 20240722 | 125400 | 634205510 | 3905 | 3900 | 3905 | 3900 | 243 |
| 350 | 20240722 | 125300 | 633257805 | 3895 | 3895 | 3895 | 3895 | 0 |
| 351 | 20240722 | 125200 | 633257805 | 3895 | 3900 | 3900 | 3895 | 5930 |
| 352 | 20240722 | 125100 | 610136640 | 3900 | 3900 | 3900 | 3900 | 1400 |
| 353 | 20240722 | 125000 | 604676640 | 3905 | 3900 | 3905 | 3900 | 3730 |
| 354 | 20240722 | 124900 | 590129615 | 3905 | 3905 | 3905 | 3905 | 676 |
| 355 | 20240722 | 124800 | 587489835 | 3910 | 3910 | 3910 | 3910 | 10 |
| 356 | 20240722 | 124700 | 587450735 | 3910 | 3910 | 3910 | 3910 | 26 |
| 357 | 20240722 | 124600 | 587349075 | 3910 | 3910 | 3910 | 3910 | 108 |
| 358 | 20240722 | 124500 | 586926795 | 3910 | 3910 | 3910 | 3910 | 0 |
| 359 | 20240722 | 124400 | 586926795 | 3910 | 3910 | 3910 | 3910 | 2 |
| 360 | 20240722 | 124300 | 586918975 | 3900 | 3900 | 3900 | 3900 | 0 |
| 361 | 20240722 | 124200 | 586918975 | 3900 | 3900 | 3900 | 3900 | 0 |
| 362 | 20240722 | 124100 | 586918975 | 3900 | 3900 | 3900 | 3900 | 119 |
| 363 | 20240722 | 124000 | 586454875 | 3900 | 3905 | 3905 | 3900 | 2000 |
| 364 | 20240722 | 123900 | 578649870 | 3905 | 3910 | 3910 | 3905 | 9100 |
| 365 | 20240722 | 123800 | 543114320 | 3915 | 3910 | 3915 | 3905 | 2002 |
| 366 | 20240722 | 123700 | 535296490 | 3920 | 3920 | 3920 | 3905 | 9723 |
| 367 | 20240722 | 123600 | 497297345 | 3915 | 3915 | 3915 | 3915 | 450 |
| 368 | 20240722 | 123500 | 495535595 | 3920 | 3915 | 3920 | 3915 | 140 |
| 369 | 20240722 | 123400 | 494987490 | 3915 | 3915 | 3915 | 3915 | 5 |
| 370 | 20240722 | 123300 | 494967915 | 3915 | 3915 | 3915 | 3915 | 318 |
| 371 | 20240722 | 123200 | 493722945 | 3920 | 3920 | 3920 | 3920 | 253 |
| 372 | 20240722 | 123100 | 492731185 | 3920 | 3920 | 3920 | 3920 | 0 |
| 373 | 20240722 | 123000 | 492731185 | 3920 | 3920 | 3920 | 3920 | 38 |
| 374 | 20240722 | 122900 | 492582225 | 3920 | 3920 | 3920 | 3920 | 0 |
| 375 | 20240722 | 122800 | 492582225 | 3920 | 3925 | 3925 | 3920 | 10 |
| 376 | 20240722 | 122700 | 492543020 | 3930 | 3930 | 3930 | 3920 | 42 |
| 377 | 20240722 | 122600 | 492378350 | 3925 | 3925 | 3925 | 3925 | 55 |
| 378 | 20240722 | 122500 | 492162475 | 3930 | 3930 | 3930 | 3930 | 0 |
| 379 | 20240722 | 122400 | 492162475 | 3930 | 3930 | 3930 | 3930 | 0 |
| 380 | 20240722 | 122300 | 492162475 | 3930 | 3930 | 3930 | 3930 | 0 |
| 381 | 20240722 | 122200 | 492162475 | 3930 | 3930 | 3930 | 3930 | 0 |
| 382 | 20240722 | 122100 | 492162475 | 3930 | 3930 | 3930 | 3930 | 0 |
| 383 | 20240722 | 122000 | 492162475 | 3930 | 3920 | 3930 | 3920 | 9 |
| 384 | 20240722 | 121900 | 492127175 | 3930 | 3925 | 3930 | 3920 | 2739 |
| 385 | 20240722 | 121800 | 481376620 | 3930 | 3925 | 3930 | 3925 | 112 |
| 386 | 20240722 | 121700 | 480937010 | 3930 | 3925 | 3930 | 3925 | 317 |
| 387 | 20240722 | 121600 | 479692775 | 3925 | 3925 | 3925 | 3925 | 0 |
| 388 | 20240722 | 121500 | 479692775 | 3925 | 3930 | 3930 | 3925 | 112 |
| 389 | 20240722 | 121400 | 479253165 | 3925 | 3930 | 3930 | 3925 | 468 |
| 390 | 20240722 | 121300 | 477416230 | 3930 | 3930 | 3930 | 3930 | 300 |
| 391 | 20240722 | 121200 | 476237230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 392 | 20240722 | 121100 | 476237230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 393 | 20240722 | 121000 | 476237230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 394 | 20240722 | 120900 | 476237230 | 3930 | 3935 | 3935 | 3930 | 34 |
| 395 | 20240722 | 120800 | 476103595 | 3935 | 3930 | 3935 | 3930 | 71 |
| 396 | 20240722 | 120700 | 475824560 | 3940 | 3940 | 3940 | 3940 | 0 |
| 397 | 20240722 | 120600 | 475824560 | 3940 | 3935 | 3940 | 3930 | 511 |
| 398 | 20240722 | 120500 | 473816305 | 3930 | 3930 | 3930 | 3930 | 110 |
| 399 | 20240722 | 120400 | 473384005 | 3935 | 3935 | 3935 | 3935 | 1 |
| 400 | 20240722 | 120300 | 473380070 | 3940 | 3940 | 3940 | 3940 | 1 |
| 401 | 20240722 | 120200 | 473376130 | 3935 | 3940 | 3940 | 3935 | 103 |
| 402 | 20240722 | 120100 | 472970810 | 3940 | 3940 | 3940 | 3940 | 0 |
| 403 | 20240722 | 120000 | 472970810 | 3940 | 3935 | 3940 | 3935 | 263 |
| 404 | 20240722 | 115900 | 471934635 | 3935 | 3935 | 3935 | 3935 | 0 |
| 405 | 20240722 | 115800 | 471934635 | 3935 | 3940 | 3940 | 3935 | 6 |
| 406 | 20240722 | 115700 | 471911000 | 3940 | 3940 | 3940 | 3930 | 12 |
| 407 | 20240722 | 115600 | 471863820 | 3935 | 3935 | 3935 | 3935 | 241 |
| 408 | 20240722 | 115500 | 470915485 | 3935 | 3935 | 3935 | 3935 | 2 |
| 409 | 20240722 | 115400 | 470907615 | 3935 | 3935 | 3935 | 3935 | 0 |
| 410 | 20240722 | 115300 | 470907615 | 3935 | 3935 | 3935 | 3935 | 0 |
| 411 | 20240722 | 115200 | 470907615 | 3935 | 3935 | 3935 | 3935 | 0 |
| 412 | 20240722 | 115100 | 470907615 | 3935 | 3935 | 3935 | 3935 | 3 |
| 413 | 20240722 | 115000 | 470895810 | 3935 | 3935 | 3935 | 3935 | 1 |
| 414 | 20240722 | 114900 | 470891875 | 3930 | 3930 | 3930 | 3930 | 3914 |
| 415 | 20240722 | 114800 | 455509855 | 3930 | 3930 | 3930 | 3930 | 10 |
| 416 | 20240722 | 114700 | 455470555 | 3930 | 3930 | 3930 | 3930 | 100 |
| 417 | 20240722 | 114600 | 455077555 | 3930 | 3930 | 3930 | 3930 | 0 |
| 418 | 20240722 | 114500 | 455077555 | 3930 | 3930 | 3930 | 3930 | 0 |
| 419 | 20240722 | 114400 | 455077555 | 3930 | 3930 | 3930 | 3930 | 1 |
| 420 | 20240722 | 114300 | 455073625 | 3925 | 3925 | 3925 | 3925 | 542 |
| 421 | 20240722 | 114200 | 452946275 | 3930 | 3925 | 3930 | 3925 | 765 |
| 422 | 20240722 | 114100 | 449943645 | 3925 | 3925 | 3925 | 3925 | 0 |
| 423 | 20240722 | 114000 | 449943645 | 3925 | 3925 | 3925 | 3925 | 0 |
| 424 | 20240722 | 113900 | 449943645 | 3925 | 3925 | 3925 | 3925 | 334 |
| 425 | 20240722 | 113800 | 448632695 | 3925 | 3925 | 3925 | 3925 | 2 |
| 426 | 20240722 | 113700 | 448624845 | 3930 | 3930 | 3930 | 3930 | 0 |
| 427 | 20240722 | 113600 | 448624845 | 3930 | 3930 | 3930 | 3930 | 0 |
| 428 | 20240722 | 113500 | 448624845 | 3930 | 3930 | 3930 | 3930 | 0 |
| 429 | 20240722 | 113400 | 448624845 | 3930 | 3930 | 3930 | 3930 | 0 |
| 430 | 20240722 | 113300 | 448624845 | 3930 | 3930 | 3930 | 3930 | 0 |
| 431 | 20240722 | 113200 | 448624845 | 3930 | 3930 | 3930 | 3930 | 0 |
| 432 | 20240722 | 113100 | 448624845 | 3930 | 3930 | 3930 | 3920 | 3826 |
| 433 | 20240722 | 113000 | 433626900 | 3925 | 3925 | 3925 | 3925 | 3 |
| 434 | 20240722 | 112900 | 433615125 | 3925 | 3925 | 3925 | 3925 | 3 |
| 435 | 20240722 | 112800 | 433603350 | 3930 | 3930 | 3930 | 3930 | 0 |
| 436 | 20240722 | 112700 | 433603350 | 3930 | 3930 | 3930 | 3930 | 0 |
| 437 | 20240722 | 112600 | 433603350 | 3930 | 3930 | 3930 | 3930 | 0 |
| 438 | 20240722 | 112500 | 433603350 | 3930 | 3930 | 3930 | 3930 | 5 |
| 439 | 20240722 | 112400 | 433583700 | 3910 | 3910 | 3910 | 3910 | 1 |
| 440 | 20240722 | 112300 | 433579790 | 3930 | 3930 | 3930 | 3930 | 1083 |
| 441 | 20240722 | 112200 | 429323600 | 3930 | 3930 | 3930 | 3930 | 2 |
| 442 | 20240722 | 112100 | 429315740 | 3930 | 3930 | 3930 | 3930 | 0 |
| 443 | 20240722 | 112000 | 429315740 | 3930 | 3930 | 3930 | 3930 | 2 |
| 444 | 20240722 | 111900 | 429307880 | 3930 | 3930 | 3930 | 3930 | 0 |
| 445 | 20240722 | 111800 | 429307880 | 3930 | 3930 | 3930 | 3930 | 1 |
| 446 | 20240722 | 111700 | 429303950 | 3930 | 3930 | 3930 | 3930 | 5 |
| 447 | 20240722 | 111600 | 429284300 | 3910 | 3920 | 3920 | 3910 | 5270 |
| 448 | 20240722 | 111500 | 408636445 | 3930 | 3930 | 3930 | 3930 | 1 |
| 449 | 20240722 | 111400 | 408632515 | 3920 | 3920 | 3920 | 3920 | 0 |
| 450 | 20240722 | 111300 | 408632515 | 3920 | 3920 | 3920 | 3920 | 778 |
| 451 | 20240722 | 111200 | 405582755 | 3920 | 3920 | 3920 | 3920 | 0 |
| 452 | 20240722 | 111100 | 405582755 | 3920 | 3920 | 3920 | 3920 | 135 |
| 453 | 20240722 | 111000 | 405053555 | 3920 | 3920 | 3920 | 3920 | 0 |
| 454 | 20240722 | 110900 | 405053555 | 3920 | 3920 | 3920 | 3920 | 200 |
| 455 | 20240722 | 110800 | 404269555 | 3920 | 3920 | 3920 | 3920 | 0 |
| 456 | 20240722 | 110700 | 404269555 | 3920 | 3920 | 3920 | 3920 | 0 |
| 457 | 20240722 | 110600 | 404269555 | 3920 | 3920 | 3920 | 3920 | 0 |
| 458 | 20240722 | 110500 | 404269555 | 3920 | 3920 | 3920 | 3920 | 200 |
| 459 | 20240722 | 110400 | 403485555 | 3920 | 3915 | 3920 | 3915 | 400 |
| 460 | 20240722 | 110300 | 401918005 | 3910 | 3910 | 3910 | 3910 | 292 |
| 461 | 20240722 | 110200 | 400776285 | 3910 | 3910 | 3910 | 3910 | 50 |
| 462 | 20240722 | 110100 | 400580785 | 3910 | 3910 | 3910 | 3910 | 0 |
| 463 | 20240722 | 110000 | 400580785 | 3910 | 3910 | 3910 | 3910 | 0 |
| 464 | 20240722 | 105900 | 400580785 | 3910 | 3910 | 3910 | 3910 | 150 |
| 465 | 20240722 | 105800 | 399994285 | 3910 | 3910 | 3910 | 3910 | 500 |
| 466 | 20240722 | 105700 | 398039285 | 3910 | 3910 | 3910 | 3910 | 173 |
| 467 | 20240722 | 105600 | 397362855 | 3915 | 3915 | 3915 | 3915 | 1 |
| 468 | 20240722 | 105500 | 397358940 | 3910 | 3910 | 3910 | 3910 | 272 |
| 469 | 20240722 | 105400 | 396295420 | 3910 | 3910 | 3910 | 3910 | 20 |
| 470 | 20240722 | 105300 | 396217220 | 3910 | 3910 | 3910 | 3910 | 10 |
| 471 | 20240722 | 105200 | 396178120 | 3905 | 3905 | 3905 | 3905 | 20 |
| 472 | 20240722 | 105100 | 396100020 | 3905 | 3915 | 3915 | 3905 | 6208 |
| 473 | 20240722 | 105000 | 371826300 | 3920 | 3925 | 3925 | 3920 | 513 |
| 474 | 20240722 | 104900 | 369815335 | 3925 | 3925 | 3925 | 3925 | 23 |
| 475 | 20240722 | 104800 | 369725060 | 3925 | 3925 | 3925 | 3925 | 0 |
| 476 | 20240722 | 104700 | 369725060 | 3925 | 3925 | 3925 | 3925 | 0 |
| 477 | 20240722 | 104600 | 369725060 | 3925 | 3925 | 3925 | 3925 | 9 |
| 478 | 20240722 | 104500 | 369689735 | 3925 | 3925 | 3925 | 3925 | 0 |
| 479 | 20240722 | 104400 | 369689735 | 3925 | 3925 | 3925 | 3925 | 1 |
| 480 | 20240722 | 104300 | 369685810 | 3930 | 3930 | 3930 | 3930 | 0 |
| 481 | 20240722 | 104200 | 369685810 | 3930 | 3930 | 3930 | 3930 | 0 |
| 482 | 20240722 | 104100 | 369685810 | 3930 | 3930 | 3930 | 3930 | 0 |
| 483 | 20240722 | 104000 | 369685810 | 3930 | 3935 | 3935 | 3930 | 4242 |
| 484 | 20240722 | 103900 | 353014245 | 3935 | 3935 | 3935 | 3935 | 106 |
| 485 | 20240722 | 103800 | 352597135 | 3935 | 3935 | 3935 | 3935 | 0 |
| 486 | 20240722 | 103700 | 352597135 | 3935 | 3935 | 3935 | 3935 | 0 |
| 487 | 20240722 | 103600 | 352597135 | 3935 | 3935 | 3935 | 3935 | 3 |
| 488 | 20240722 | 103500 | 352585330 | 3935 | 3935 | 3935 | 3935 | 10 |
| 489 | 20240722 | 103400 | 352545980 | 3930 | 3930 | 3930 | 3930 | 0 |
| 490 | 20240722 | 103300 | 352545980 | 3930 | 3930 | 3930 | 3930 | 0 |
| 491 | 20240722 | 103200 | 352545980 | 3930 | 3930 | 3930 | 3930 | 15 |
| 492 | 20240722 | 103100 | 352487030 | 3930 | 3930 | 3930 | 3930 | 420 |
| 493 | 20240722 | 103000 | 350836430 | 3930 | 3930 | 3930 | 3930 | 0 |
| 494 | 20240722 | 102900 | 350836430 | 3930 | 3935 | 3935 | 3930 | 26 |
| 495 | 20240722 | 102800 | 350734125 | 3935 | 3935 | 3935 | 3935 | 0 |
| 496 | 20240722 | 102700 | 350734125 | 3935 | 3935 | 3935 | 3935 | 0 |
| 497 | 20240722 | 102600 | 350734125 | 3935 | 3935 | 3935 | 3935 | 0 |
| 498 | 20240722 | 102500 | 350734125 | 3935 | 3935 | 3935 | 3935 | 3 |
| 499 | 20240722 | 102400 | 350722320 | 3920 | 3920 | 3920 | 3920 | 1 |
| 500 | 20240722 | 102300 | 350718400 | 3915 | 3915 | 3915 | 3915 | 200 |
| 501 | 20240722 | 102200 | 349935400 | 3915 | 3915 | 3915 | 3915 | 59 |
| 502 | 20240722 | 102100 | 349704415 | 3920 | 3920 | 3920 | 3920 | 1000 |
| 503 | 20240722 | 102000 | 345784415 | 3920 | 3920 | 3920 | 3920 | 3200 |
| 504 | 20240722 | 101900 | 333240415 | 3915 | 3920 | 3920 | 3915 | 1309 |
| 505 | 20240722 | 101800 | 328115580 | 3920 | 3920 | 3920 | 3920 | 40 |
| 506 | 20240722 | 101700 | 327958780 | 3920 | 3920 | 3920 | 3920 | 110 |
| 507 | 20240722 | 101600 | 327527580 | 3920 | 3920 | 3920 | 3920 | 0 |
| 508 | 20240722 | 101500 | 327527580 | 3920 | 3915 | 3920 | 3915 | 2 |
| 509 | 20240722 | 101400 | 327519745 | 3915 | 3915 | 3915 | 3915 | 1 |
| 510 | 20240722 | 101300 | 327515830 | 3915 | 3915 | 3915 | 3915 | 949 |
| 511 | 20240722 | 101200 | 323800495 | 3915 | 3915 | 3915 | 3915 | 51 |
| 512 | 20240722 | 101100 | 323600830 | 3915 | 3915 | 3915 | 3915 | 200 |
| 513 | 20240722 | 101000 | 322817830 | 3915 | 3920 | 3920 | 3915 | 522 |
| 514 | 20240722 | 100900 | 320774195 | 3920 | 3920 | 3920 | 3920 | 1 |
| 515 | 20240722 | 100800 | 320770275 | 3920 | 3920 | 3920 | 3920 | 11 |
| 516 | 20240722 | 100700 | 320727155 | 3920 | 3920 | 3920 | 3920 | 1 |
| 517 | 20240722 | 100600 | 320723235 | 3920 | 3920 | 3920 | 3920 | 1 |
| 518 | 20240722 | 100500 | 320719315 | 3920 | 3920 | 3920 | 3920 | 2 |
| 519 | 20240722 | 100400 | 320711475 | 3915 | 3915 | 3915 | 3915 | 129 |
| 520 | 20240722 | 100300 | 320206440 | 3920 | 3920 | 3920 | 3920 | 384 |
| 521 | 20240722 | 100200 | 318701160 | 3915 | 3915 | 3915 | 3915 | 1 |
| 522 | 20240722 | 100100 | 318697245 | 3910 | 3910 | 3910 | 3910 | 114 |
| 523 | 20240722 | 100000 | 318251505 | 3920 | 3920 | 3920 | 3920 | 0 |
| 524 | 20240722 | 095900 | 318251505 | 3920 | 3915 | 3920 | 3915 | 5 |
| 525 | 20240722 | 095800 | 318231915 | 3910 | 3915 | 3915 | 3910 | 1228 |
| 526 | 20240722 | 095700 | 313428785 | 3920 | 3920 | 3920 | 3920 | 1 |
| 527 | 20240722 | 095600 | 313424865 | 3920 | 3920 | 3920 | 3920 | 3 |
| 528 | 20240722 | 095500 | 313413105 | 3910 | 3915 | 3915 | 3910 | 1957 |
| 529 | 20240722 | 095400 | 305756220 | 3920 | 3920 | 3920 | 3920 | 70 |
| 530 | 20240722 | 095300 | 305481820 | 3925 | 3915 | 3925 | 3915 | 48 |
| 531 | 20240722 | 095200 | 305293450 | 3910 | 3915 | 3915 | 3910 | 263 |
| 532 | 20240722 | 095100 | 304264050 | 3915 | 3915 | 3915 | 3915 | 241 |
| 533 | 20240722 | 095000 | 303320535 | 3915 | 3920 | 3920 | 3915 | 2830 |
| 534 | 20240722 | 094900 | 292239855 | 3925 | 3925 | 3925 | 3925 | 1 |
| 535 | 20240722 | 094800 | 292235930 | 3920 | 3925 | 3930 | 3920 | 776 |
| 536 | 20240722 | 094700 | 289192605 | 3925 | 3925 | 3925 | 3925 | 32 |
| 537 | 20240722 | 094600 | 289067005 | 3930 | 3930 | 3930 | 3930 | 2 |
| 538 | 20240722 | 094500 | 289059145 | 3930 | 3930 | 3930 | 3925 | 12 |
| 539 | 20240722 | 094400 | 289012015 | 3935 | 3945 | 3945 | 3925 | 16 |
| 540 | 20240722 | 094300 | 288949090 | 3920 | 3950 | 3950 | 3920 | 2304 |
| 541 | 20240722 | 094200 | 279912750 | 3950 | 3925 | 3950 | 3925 | 25 |
| 542 | 20240722 | 094100 | 279814600 | 3930 | 3930 | 3930 | 3930 | 0 |
| 543 | 20240722 | 094000 | 279814600 | 3930 | 3935 | 3960 | 3925 | 1005 |
| 544 | 20240722 | 093900 | 275862935 | 3960 | 3940 | 3960 | 3930 | 3984 |
| 545 | 20240722 | 093800 | 260102255 | 3930 | 3930 | 3930 | 3930 | 150 |
| 546 | 20240722 | 093700 | 259512755 | 3930 | 3925 | 3930 | 3925 | 700 |
| 547 | 20240722 | 093600 | 256762755 | 3925 | 3925 | 3925 | 3925 | 0 |
| 548 | 20240722 | 093500 | 256762755 | 3925 | 3925 | 3925 | 3925 | 1567 |
| 549 | 20240722 | 093400 | 250612280 | 3950 | 3925 | 3950 | 3925 | 439 |
| 550 | 20240722 | 093300 | 248889080 | 3925 | 3950 | 3950 | 3925 | 81 |
| 551 | 20240722 | 093200 | 248571130 | 3925 | 3930 | 3930 | 3925 | 113 |
| 552 | 20240722 | 093100 | 248127100 | 3930 | 3935 | 3935 | 3930 | 1003 |
| 553 | 20240722 | 093000 | 244185250 | 3950 | 3950 | 3950 | 3950 | 9 |
| 554 | 20240722 | 092900 | 244149700 | 3940 | 3940 | 3940 | 3940 | 10 |
| 555 | 20240722 | 092800 | 244110300 | 3950 | 3950 | 3950 | 3950 | 300 |
| 556 | 20240722 | 092700 | 242925300 | 3950 | 3950 | 3950 | 3950 | 1 |
| 557 | 20240722 | 092600 | 242921350 | 3955 | 3935 | 3955 | 3935 | 101 |
| 558 | 20240722 | 092500 | 242523895 | 3935 | 3935 | 3935 | 3935 | 458 |
| 559 | 20240722 | 092400 | 240721665 | 3935 | 3950 | 3950 | 3935 | 600 |
| 560 | 20240722 | 092300 | 238353165 | 3935 | 3935 | 3935 | 3935 | 180 |
| 561 | 20240722 | 092200 | 237644865 | 3925 | 3925 | 3925 | 3925 | 0 |
| 562 | 20240722 | 092100 | 237644865 | 3925 | 3925 | 3925 | 3925 | 0 |
| 563 | 20240722 | 092000 | 237644865 | 3925 | 3925 | 3925 | 3925 | 786 |
| 564 | 20240722 | 091900 | 234559815 | 3925 | 3925 | 3925 | 3915 | 5851 |
| 565 | 20240722 | 091800 | 211642340 | 3925 | 3925 | 3925 | 3925 | 392 |
| 566 | 20240722 | 091700 | 210103740 | 3925 | 3935 | 3935 | 3920 | 9819 |
| 567 | 20240722 | 091600 | 171573975 | 3925 | 3935 | 3935 | 3925 | 201 |
| 568 | 20240722 | 091500 | 170785040 | 3920 | 3935 | 3960 | 3920 | 12651 |
| 569 | 20240722 | 091400 | 121188690 | 3935 | 3960 | 3970 | 3935 | 58 |
| 570 | 20240722 | 091300 | 120960170 | 3960 | 3930 | 3960 | 3920 | 8413 |
| 571 | 20240722 | 091200 | 87958640 | 3930 | 3940 | 3940 | 3930 | 4103 |
| 572 | 20240722 | 091100 | 71818560 | 3940 | 3940 | 3940 | 3940 | 3534 |
| 573 | 20240722 | 091000 | 57894600 | 3945 | 3945 | 3945 | 3945 | 4242 |
| 574 | 20240722 | 090900 | 41159910 | 3945 | 3960 | 3960 | 3940 | 1485 |
| 575 | 20240722 | 090800 | 35307575 | 3950 | 3960 | 3960 | 3950 | 1605 |
| 576 | 20240722 | 090700 | 28965455 | 3960 | 3965 | 3965 | 3955 | 1095 |
| 577 | 20240722 | 090600 | 24631255 | 3970 | 3970 | 3970 | 3965 | 1619 |
| 578 | 20240722 | 090500 | 18206230 | 3970 | 3970 | 3970 | 3970 | 2 |
| 579 | 20240722 | 090400 | 18198290 | 3970 | 4000 | 4000 | 3970 | 50 |
| 580 | 20240722 | 090300 | 17998440 | 3965 | 3985 | 4000 | 3965 | 2996 |
| 581 | 20240722 | 090200 | 6084470 | 3980 | 3990 | 3990 | 3980 | 198 |
| 582 | 20240722 | 090100 | 5296050 | 3980 | 3980 | 3980 | 3980 | 0 |
| 583 | 20240722 | 090000 | 5296050 | 3980 | 4025 | 4025 | 3980 | 1323 |