30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 185900 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 7724 |
| 3 | 20240719 | 185800 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 4 | 20240719 | 185700 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 5 | 20240719 | 185600 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 6 | 20240719 | 185500 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 7 | 20240719 | 185400 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 8 | 20240719 | 185300 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 9 | 20240719 | 185200 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 10 | 20240719 | 185100 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 11 | 20240719 | 185000 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 12 | 20240719 | 184900 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 13 | 20240719 | 184800 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 14 | 20240719 | 184700 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 15 | 20240719 | 184600 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 16 | 20240719 | 184500 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 17 | 20240719 | 184400 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 18 | 20240719 | 184300 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 19 | 20240719 | 184200 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 20 | 20240719 | 184100 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 21 | 20240719 | 184000 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 22 | 20240719 | 183900 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 23 | 20240719 | 183800 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 24 | 20240719 | 183700 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 25 | 20240719 | 183600 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 26 | 20240719 | 183500 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 27 | 20240719 | 183400 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 28 | 20240719 | 183300 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 29 | 20240719 | 183200 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 30 | 20240719 | 183100 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 31 | 20240719 | 183000 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 32 | 20240719 | 182900 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 7724 |
| 33 | 20240719 | 182800 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 34 | 20240719 | 182700 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 35 | 20240719 | 182600 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 36 | 20240719 | 182500 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 37 | 20240719 | 182400 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 38 | 20240719 | 182300 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 39 | 20240719 | 182200 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 40 | 20240719 | 182100 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 41 | 20240719 | 182000 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 42 | 20240719 | 181900 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 43 | 20240719 | 181800 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 44 | 20240719 | 181700 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 45 | 20240719 | 181600 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 46 | 20240719 | 181500 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 47 | 20240719 | 181400 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 48 | 20240719 | 181300 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 49 | 20240719 | 181200 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 50 | 20240719 | 181100 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 51 | 20240719 | 181000 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 52 | 20240719 | 180900 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 53 | 20240719 | 180800 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 54 | 20240719 | 180700 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 55 | 20240719 | 180600 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 56 | 20240719 | 180500 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 57 | 20240719 | 180400 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 58 | 20240719 | 180300 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 59 | 20240719 | 180200 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 60 | 20240719 | 180100 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 61 | 20240719 | 180000 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 62 | 20240719 | 175900 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 7724 |
| 63 | 20240719 | 175800 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 64 | 20240719 | 175700 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 65 | 20240719 | 175600 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 66 | 20240719 | 175500 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 67 | 20240719 | 175400 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 68 | 20240719 | 175300 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 69 | 20240719 | 175200 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 70 | 20240719 | 175100 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 71 | 20240719 | 175000 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 72 | 20240719 | 174900 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 73 | 20240719 | 174800 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 74 | 20240719 | 174700 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 75 | 20240719 | 174600 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 76 | 20240719 | 174500 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 77 | 20240719 | 174400 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 78 | 20240719 | 174300 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 79 | 20240719 | 174200 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 80 | 20240719 | 174100 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 81 | 20240719 | 174000 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 82 | 20240719 | 173900 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 83 | 20240719 | 173800 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 84 | 20240719 | 173700 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 85 | 20240719 | 173600 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 86 | 20240719 | 173500 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 87 | 20240719 | 173400 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 88 | 20240719 | 173300 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 89 | 20240719 | 173200 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 90 | 20240719 | 173100 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 91 | 20240719 | 173000 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 92 | 20240719 | 172900 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 7724 |
| 93 | 20240719 | 172800 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 94 | 20240719 | 172700 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 95 | 20240719 | 172600 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 96 | 20240719 | 172500 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 97 | 20240719 | 172400 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 98 | 20240719 | 172300 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 99 | 20240719 | 172200 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 100 | 20240719 | 172100 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 101 | 20240719 | 172000 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 102 | 20240719 | 171900 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 103 | 20240719 | 171800 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 104 | 20240719 | 171700 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 105 | 20240719 | 171600 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 106 | 20240719 | 171500 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 107 | 20240719 | 171400 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 108 | 20240719 | 171300 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 109 | 20240719 | 171200 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 110 | 20240719 | 171100 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 111 | 20240719 | 171000 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 112 | 20240719 | 170900 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 113 | 20240719 | 170800 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 114 | 20240719 | 170700 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 115 | 20240719 | 170600 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 116 | 20240719 | 170500 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 117 | 20240719 | 170400 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 118 | 20240719 | 170300 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 119 | 20240719 | 170200 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 120 | 20240719 | 170100 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 121 | 20240719 | 170000 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 122 | 20240719 | 165900 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 7724 |
| 123 | 20240719 | 165800 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 124 | 20240719 | 165700 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 125 | 20240719 | 165600 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 126 | 20240719 | 165500 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 127 | 20240719 | 165400 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 128 | 20240719 | 165300 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 129 | 20240719 | 165200 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 130 | 20240719 | 165100 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 131 | 20240719 | 165000 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 132 | 20240719 | 164900 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 133 | 20240719 | 164800 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 134 | 20240719 | 164700 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 135 | 20240719 | 164600 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 136 | 20240719 | 164500 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 137 | 20240719 | 164400 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 138 | 20240719 | 164300 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 139 | 20240719 | 164200 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 140 | 20240719 | 164100 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 141 | 20240719 | 164000 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 142 | 20240719 | 163900 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 143 | 20240719 | 163800 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 144 | 20240719 | 163700 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 145 | 20240719 | 163600 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 146 | 20240719 | 163500 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 147 | 20240719 | 163400 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 148 | 20240719 | 163300 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 149 | 20240719 | 163200 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 150 | 20240719 | 163100 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 151 | 20240719 | 163000 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 152 | 20240719 | 162900 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 7724 |
| 153 | 20240719 | 162800 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 154 | 20240719 | 162700 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 155 | 20240719 | 162600 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 156 | 20240719 | 162500 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 157 | 20240719 | 162400 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 158 | 20240719 | 162300 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 159 | 20240719 | 162200 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 160 | 20240719 | 162100 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 161 | 20240719 | 162000 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 162 | 20240719 | 161900 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 163 | 20240719 | 161800 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 164 | 20240719 | 161700 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 165 | 20240719 | 161600 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 166 | 20240719 | 161500 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 167 | 20240719 | 161400 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 168 | 20240719 | 161300 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 169 | 20240719 | 161200 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 170 | 20240719 | 161100 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 171 | 20240719 | 161000 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 172 | 20240719 | 160900 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 173 | 20240719 | 160800 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 174 | 20240719 | 160700 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 175 | 20240719 | 160600 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 176 | 20240719 | 160500 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 177 | 20240719 | 160400 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 178 | 20240719 | 160300 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 179 | 20240719 | 160200 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 180 | 20240719 | 160100 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 181 | 20240719 | 160000 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 182 | 20240719 | 155900 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 7724 |
| 183 | 20240719 | 155800 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 184 | 20240719 | 155700 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 185 | 20240719 | 155600 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 186 | 20240719 | 155500 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 187 | 20240719 | 155400 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 188 | 20240719 | 155300 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 189 | 20240719 | 155200 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 190 | 20240719 | 155100 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 191 | 20240719 | 155000 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 192 | 20240719 | 154900 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 193 | 20240719 | 154800 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 194 | 20240719 | 154700 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 195 | 20240719 | 154600 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 196 | 20240719 | 154500 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 197 | 20240719 | 154400 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 198 | 20240719 | 154300 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 199 | 20240719 | 154200 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 200 | 20240719 | 154100 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 201 | 20240719 | 154000 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 202 | 20240719 | 153900 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 203 | 20240719 | 153800 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 204 | 20240719 | 153700 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 205 | 20240719 | 153600 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 206 | 20240719 | 153500 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 207 | 20240719 | 153400 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 208 | 20240719 | 153300 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 209 | 20240719 | 153200 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 210 | 20240719 | 153100 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 0 |
| 211 | 20240719 | 153000 | 2274803250 | 2540 | 2540 | 2540 | 2540 | 7724 |
| 212 | 20240719 | 152900 | 2255184290 | 2505 | 2505 | 2505 | 2505 | 0 |
| 213 | 20240719 | 152800 | 2255184290 | 2505 | 2505 | 2505 | 2505 | 0 |
| 214 | 20240719 | 152700 | 2255184290 | 2505 | 2505 | 2505 | 2505 | 0 |
| 215 | 20240719 | 152600 | 2255184290 | 2505 | 2505 | 2505 | 2505 | 0 |
| 216 | 20240719 | 152500 | 2255184290 | 2505 | 2505 | 2505 | 2505 | 0 |
| 217 | 20240719 | 152400 | 2255184290 | 2505 | 2505 | 2505 | 2505 | 0 |
| 218 | 20240719 | 152300 | 2255184290 | 2505 | 2505 | 2505 | 2505 | 0 |
| 219 | 20240719 | 152200 | 2255184290 | 2505 | 2505 | 2505 | 2505 | 0 |
| 220 | 20240719 | 152100 | 2255184290 | 2505 | 2505 | 2505 | 2505 | 0 |
| 221 | 20240719 | 152000 | 2255184290 | 2505 | 2505 | 2505 | 2505 | 0 |
| 222 | 20240719 | 151900 | 2255184290 | 2505 | 2520 | 2520 | 2505 | 6263 |
| 223 | 20240719 | 151800 | 2239444610 | 2535 | 2535 | 2535 | 2515 | 493 |
| 224 | 20240719 | 151700 | 2238194890 | 2520 | 2530 | 2545 | 2520 | 1444 |
| 225 | 20240719 | 151600 | 2234551130 | 2530 | 2530 | 2535 | 2525 | 340 |
| 226 | 20240719 | 151500 | 2233691815 | 2540 | 2540 | 2545 | 2525 | 4923 |
| 227 | 20240719 | 151400 | 2221228280 | 2530 | 2530 | 2530 | 2530 | 300 |
| 228 | 20240719 | 151300 | 2220469280 | 2530 | 2540 | 2540 | 2530 | 33 |
| 229 | 20240719 | 151200 | 2220385680 | 2540 | 2540 | 2545 | 2530 | 5550 |
| 230 | 20240719 | 151100 | 2206276760 | 2545 | 2535 | 2545 | 2535 | 427 |
| 231 | 20240719 | 151000 | 2205192275 | 2535 | 2540 | 2545 | 2535 | 131 |
| 232 | 20240719 | 150900 | 2204859195 | 2540 | 2530 | 2540 | 2525 | 389 |
| 233 | 20240719 | 150800 | 2203874230 | 2530 | 2540 | 2550 | 2530 | 1163 |
| 234 | 20240719 | 150700 | 2200925230 | 2540 | 2540 | 2540 | 2540 | 219 |
| 235 | 20240719 | 150600 | 2200368970 | 2540 | 2540 | 2550 | 2540 | 421 |
| 236 | 20240719 | 150500 | 2199299580 | 2540 | 2550 | 2550 | 2530 | 1144 |
| 237 | 20240719 | 150400 | 2196401220 | 2550 | 2555 | 2555 | 2550 | 608 |
| 238 | 20240719 | 150300 | 2194848030 | 2555 | 2555 | 2555 | 2535 | 992 |
| 239 | 20240719 | 150200 | 2192328090 | 2535 | 2535 | 2535 | 2535 | 1 |
| 240 | 20240719 | 150100 | 2192325555 | 2550 | 2550 | 2550 | 2540 | 10210 |
| 241 | 20240719 | 150000 | 2166313390 | 2550 | 2555 | 2555 | 2545 | 647 |
| 242 | 20240719 | 145900 | 2164660790 | 2555 | 2550 | 2555 | 2550 | 1614 |
| 243 | 20240719 | 145800 | 2160544265 | 2545 | 2540 | 2545 | 2540 | 4162 |
| 244 | 20240719 | 145700 | 2149967775 | 2540 | 2535 | 2540 | 2535 | 396 |
| 245 | 20240719 | 145600 | 2148962385 | 2530 | 2535 | 2535 | 2530 | 501 |
| 246 | 20240719 | 145500 | 2147694850 | 2530 | 2530 | 2530 | 2530 | 34 |
| 247 | 20240719 | 145400 | 2147608830 | 2530 | 2535 | 2535 | 2530 | 3422 |
| 248 | 20240719 | 145300 | 2138934560 | 2535 | 2535 | 2535 | 2535 | 10 |
| 249 | 20240719 | 145200 | 2138909210 | 2535 | 2530 | 2535 | 2530 | 1320 |
| 250 | 20240719 | 145100 | 2135569545 | 2530 | 2530 | 2530 | 2530 | 45 |
| 251 | 20240719 | 145000 | 2135455695 | 2530 | 2525 | 2530 | 2520 | 3209 |
| 252 | 20240719 | 144900 | 2127363565 | 2525 | 2530 | 2530 | 2525 | 1387 |
| 253 | 20240719 | 144800 | 2123859655 | 2535 | 2535 | 2535 | 2530 | 2074 |
| 254 | 20240719 | 144700 | 2118603065 | 2530 | 2530 | 2535 | 2530 | 290 |
| 255 | 20240719 | 144600 | 2117869265 | 2535 | 2535 | 2535 | 2530 | 15 |
| 256 | 20240719 | 144500 | 2117831245 | 2535 | 2535 | 2535 | 2530 | 18 |
| 257 | 20240719 | 144400 | 2117785655 | 2535 | 2535 | 2535 | 2525 | 847 |
| 258 | 20240719 | 144300 | 2115642720 | 2535 | 2535 | 2535 | 2535 | 78 |
| 259 | 20240719 | 144200 | 2115444990 | 2530 | 2530 | 2535 | 2530 | 1210 |
| 260 | 20240719 | 144100 | 2112383295 | 2520 | 2520 | 2520 | 2520 | 552 |
| 261 | 20240719 | 144000 | 2110992255 | 2525 | 2535 | 2535 | 2525 | 81 |
| 262 | 20240719 | 143900 | 2110787640 | 2525 | 2525 | 2535 | 2510 | 3365 |
| 263 | 20240719 | 143800 | 2102303495 | 2520 | 2535 | 2535 | 2495 | 12149 |
| 264 | 20240719 | 143700 | 2071855840 | 2535 | 2535 | 2535 | 2535 | 4 |
| 265 | 20240719 | 143600 | 2071845700 | 2530 | 2530 | 2530 | 2530 | 897 |
| 266 | 20240719 | 143500 | 2069576290 | 2515 | 2545 | 2545 | 2515 | 1364 |
| 267 | 20240719 | 143400 | 2066134460 | 2545 | 2545 | 2545 | 2545 | 12 |
| 268 | 20240719 | 143300 | 2066103920 | 2545 | 2545 | 2545 | 2545 | 1 |
| 269 | 20240719 | 143200 | 2066101375 | 2535 | 2535 | 2545 | 2530 | 99 |
| 270 | 20240719 | 143100 | 2065849595 | 2530 | 2525 | 2540 | 2525 | 1068 |
| 271 | 20240719 | 143000 | 2063149115 | 2540 | 2540 | 2540 | 2520 | 2446 |
| 272 | 20240719 | 142900 | 2056962425 | 2540 | 2555 | 2560 | 2540 | 124 |
| 273 | 20240719 | 142800 | 2056647150 | 2560 | 2550 | 2560 | 2550 | 643 |
| 274 | 20240719 | 142700 | 2055005850 | 2550 | 2550 | 2550 | 2545 | 528 |
| 275 | 20240719 | 142600 | 2053659550 | 2550 | 2550 | 2550 | 2550 | 12 |
| 276 | 20240719 | 142500 | 2053628950 | 2550 | 2550 | 2555 | 2545 | 625 |
| 277 | 20240719 | 142400 | 2052037690 | 2555 | 2555 | 2555 | 2555 | 511 |
| 278 | 20240719 | 142300 | 2050732085 | 2555 | 2545 | 2555 | 2545 | 18 |
| 279 | 20240719 | 142200 | 2050686195 | 2545 | 2530 | 2545 | 2530 | 3461 |
| 280 | 20240719 | 142100 | 2041928795 | 2530 | 2525 | 2530 | 2520 | 8782 |
| 281 | 20240719 | 142000 | 2019727965 | 2525 | 2550 | 2555 | 2525 | 1981 |
| 282 | 20240719 | 141900 | 2014708260 | 2535 | 2535 | 2535 | 2535 | 0 |
| 283 | 20240719 | 141800 | 2014708260 | 2535 | 2545 | 2545 | 2535 | 500 |
| 284 | 20240719 | 141700 | 2013438500 | 2550 | 2550 | 2550 | 2550 | 1010 |
| 285 | 20240719 | 141600 | 2010863000 | 2550 | 2555 | 2555 | 2550 | 409 |
| 286 | 20240719 | 141500 | 2009820010 | 2555 | 2555 | 2555 | 2555 | 1006 |
| 287 | 20240719 | 141400 | 2007249680 | 2555 | 2550 | 2555 | 2550 | 1261 |
| 288 | 20240719 | 141300 | 2004034095 | 2555 | 2555 | 2555 | 2550 | 2282 |
| 289 | 20240719 | 141200 | 1998214910 | 2550 | 2555 | 2555 | 2545 | 878 |
| 290 | 20240719 | 141100 | 1995976015 | 2555 | 2550 | 2555 | 2550 | 5 |
| 291 | 20240719 | 141000 | 1995963260 | 2550 | 2545 | 2550 | 2545 | 51 |
| 292 | 20240719 | 140900 | 1995833460 | 2545 | 2560 | 2560 | 2545 | 2617 |
| 293 | 20240719 | 140800 | 1989165210 | 2560 | 2560 | 2560 | 2560 | 86 |
| 294 | 20240719 | 140700 | 1988945050 | 2560 | 2560 | 2560 | 2555 | 1052 |
| 295 | 20240719 | 140600 | 1986256950 | 2560 | 2555 | 2560 | 2555 | 1453 |
| 296 | 20240719 | 140500 | 1982538055 | 2555 | 2555 | 2555 | 2555 | 24 |
| 297 | 20240719 | 140400 | 1982476735 | 2550 | 2555 | 2555 | 2550 | 4 |
| 298 | 20240719 | 140300 | 1982466525 | 2555 | 2560 | 2560 | 2555 | 110 |
| 299 | 20240719 | 140200 | 1982185455 | 2560 | 2560 | 2560 | 2560 | 9 |
| 300 | 20240719 | 140100 | 1982162415 | 2560 | 2555 | 2560 | 2555 | 55 |
| 301 | 20240719 | 140000 | 1982021880 | 2555 | 2555 | 2555 | 2555 | 574 |
| 302 | 20240719 | 135900 | 1980555310 | 2555 | 2555 | 2555 | 2555 | 0 |
| 303 | 20240719 | 135800 | 1980555310 | 2555 | 2560 | 2560 | 2555 | 129 |
| 304 | 20240719 | 135700 | 1980225700 | 2555 | 2560 | 2560 | 2555 | 13 |
| 305 | 20240719 | 135600 | 1980192480 | 2560 | 2560 | 2560 | 2555 | 115 |
| 306 | 20240719 | 135500 | 1979898150 | 2560 | 2555 | 2560 | 2555 | 1949 |
| 307 | 20240719 | 135400 | 1974911165 | 2555 | 2545 | 2555 | 2545 | 13 |
| 308 | 20240719 | 135300 | 1974877980 | 2545 | 2545 | 2545 | 2545 | 502 |
| 309 | 20240719 | 135200 | 1973600390 | 2545 | 2555 | 2555 | 2545 | 304 |
| 310 | 20240719 | 135100 | 1972826600 | 2550 | 2555 | 2555 | 2550 | 256 |
| 311 | 20240719 | 135000 | 1972172620 | 2555 | 2555 | 2555 | 2555 | 72 |
| 312 | 20240719 | 134900 | 1971988660 | 2555 | 2555 | 2555 | 2555 | 486 |
| 313 | 20240719 | 134800 | 1970746930 | 2555 | 2555 | 2555 | 2555 | 959 |
| 314 | 20240719 | 134700 | 1968296685 | 2555 | 2550 | 2555 | 2550 | 69 |
| 315 | 20240719 | 134600 | 1968120730 | 2545 | 2540 | 2545 | 2540 | 358 |
| 316 | 20240719 | 134500 | 1967209845 | 2545 | 2545 | 2545 | 2545 | 0 |
| 317 | 20240719 | 134400 | 1967209845 | 2545 | 2545 | 2545 | 2545 | 1 |
| 318 | 20240719 | 134300 | 1967207300 | 2530 | 2530 | 2530 | 2530 | 30 |
| 319 | 20240719 | 134200 | 1967131400 | 2550 | 2540 | 2550 | 2540 | 3000 |
| 320 | 20240719 | 134100 | 1959489365 | 2540 | 2540 | 2545 | 2540 | 12 |
| 321 | 20240719 | 134000 | 1959458840 | 2540 | 2540 | 2540 | 2540 | 365 |
| 322 | 20240719 | 133900 | 1958531740 | 2545 | 2535 | 2545 | 2520 | 1297 |
| 323 | 20240719 | 133800 | 1955242705 | 2525 | 2540 | 2540 | 2520 | 7531 |
| 324 | 20240719 | 133700 | 1936226610 | 2545 | 2545 | 2545 | 2545 | 0 |
| 325 | 20240719 | 133600 | 1936226610 | 2545 | 2540 | 2545 | 2535 | 307 |
| 326 | 20240719 | 133500 | 1935447170 | 2545 | 2545 | 2545 | 2545 | 1 |
| 327 | 20240719 | 133400 | 1935444625 | 2540 | 2540 | 2540 | 2540 | 663 |
| 328 | 20240719 | 133300 | 1933760605 | 2530 | 2535 | 2535 | 2530 | 889 |
| 329 | 20240719 | 133200 | 1931511320 | 2535 | 2535 | 2535 | 2535 | 437 |
| 330 | 20240719 | 133100 | 1930403525 | 2530 | 2540 | 2540 | 2530 | 267 |
| 331 | 20240719 | 133000 | 1929727985 | 2545 | 2535 | 2545 | 2535 | 1705 |
| 332 | 20240719 | 132900 | 1925393765 | 2535 | 2535 | 2535 | 2535 | 0 |
| 333 | 20240719 | 132800 | 1925393765 | 2535 | 2535 | 2535 | 2535 | 1000 |
| 334 | 20240719 | 132700 | 1922858765 | 2550 | 2530 | 2550 | 2530 | 790 |
| 335 | 20240719 | 132600 | 1920858320 | 2540 | 2530 | 2540 | 2530 | 618 |
| 336 | 20240719 | 132500 | 1919293600 | 2530 | 2535 | 2535 | 2530 | 1340 |
| 337 | 20240719 | 132400 | 1915897540 | 2540 | 2545 | 2545 | 2535 | 344 |
| 338 | 20240719 | 132300 | 1915024230 | 2545 | 2550 | 2550 | 2545 | 7 |
| 339 | 20240719 | 132200 | 1915006410 | 2550 | 2550 | 2550 | 2550 | 5 |
| 340 | 20240719 | 132100 | 1914993660 | 2550 | 2550 | 2550 | 2550 | 69 |
| 341 | 20240719 | 132000 | 1914817710 | 2550 | 2545 | 2550 | 2545 | 373 |
| 342 | 20240719 | 131900 | 1913866565 | 2540 | 2545 | 2550 | 2525 | 6170 |
| 343 | 20240719 | 131800 | 1898194725 | 2545 | 2545 | 2545 | 2545 | 2 |
| 344 | 20240719 | 131700 | 1898189635 | 2550 | 2550 | 2555 | 2550 | 208 |
| 345 | 20240719 | 131600 | 1897659220 | 2550 | 2545 | 2550 | 2545 | 293 |
| 346 | 20240719 | 131500 | 1896913435 | 2545 | 2550 | 2550 | 2545 | 182 |
| 347 | 20240719 | 131400 | 1896449745 | 2545 | 2550 | 2550 | 2545 | 2489 |
| 348 | 20240719 | 131300 | 1890113160 | 2555 | 2550 | 2555 | 2550 | 11 |
| 349 | 20240719 | 131200 | 1890085075 | 2555 | 2555 | 2555 | 2555 | 20 |
| 350 | 20240719 | 131100 | 1890033975 | 2555 | 2555 | 2555 | 2555 | 132 |
| 351 | 20240719 | 131000 | 1889696715 | 2550 | 2550 | 2555 | 2550 | 188 |
| 352 | 20240719 | 130900 | 1889216810 | 2560 | 2560 | 2565 | 2560 | 5 |
| 353 | 20240719 | 130800 | 1889204005 | 2560 | 2560 | 2565 | 2560 | 23 |
| 354 | 20240719 | 130700 | 1889145100 | 2565 | 2550 | 2565 | 2545 | 846 |
| 355 | 20240719 | 130600 | 1886985285 | 2565 | 2565 | 2570 | 2555 | 220 |
| 356 | 20240719 | 130500 | 1886423095 | 2570 | 2565 | 2570 | 2555 | 511 |
| 357 | 20240719 | 130400 | 1885112395 | 2565 | 2560 | 2565 | 2560 | 65 |
| 358 | 20240719 | 130300 | 1884945880 | 2565 | 2560 | 2565 | 2560 | 369 |
| 359 | 20240719 | 130200 | 1884000790 | 2560 | 2550 | 2560 | 2550 | 106 |
| 360 | 20240719 | 130100 | 1883730440 | 2550 | 2570 | 2570 | 2550 | 6321 |
| 361 | 20240719 | 130000 | 1867520470 | 2565 | 2565 | 2575 | 2565 | 3140 |
| 362 | 20240719 | 125900 | 1859454875 | 2560 | 2555 | 2560 | 2555 | 479 |
| 363 | 20240719 | 125800 | 1858229385 | 2560 | 2560 | 2560 | 2560 | 0 |
| 364 | 20240719 | 125700 | 1858229385 | 2560 | 2560 | 2560 | 2560 | 11 |
| 365 | 20240719 | 125600 | 1858201225 | 2555 | 2555 | 2555 | 2555 | 0 |
| 366 | 20240719 | 125500 | 1858201225 | 2555 | 2555 | 2555 | 2555 | 304 |
| 367 | 20240719 | 125400 | 1857424505 | 2555 | 2565 | 2565 | 2555 | 1060 |
| 368 | 20240719 | 125300 | 1854715805 | 2555 | 2560 | 2560 | 2555 | 1524 |
| 369 | 20240719 | 125200 | 1850821865 | 2555 | 2555 | 2555 | 2555 | 50 |
| 370 | 20240719 | 125100 | 1850694115 | 2555 | 2560 | 2565 | 2555 | 625 |
| 371 | 20240719 | 125000 | 1849092950 | 2565 | 2555 | 2565 | 2555 | 1400 |
| 372 | 20240719 | 124900 | 1845510485 | 2550 | 2545 | 2550 | 2535 | 1230 |
| 373 | 20240719 | 124800 | 1842380215 | 2555 | 2555 | 2555 | 2555 | 0 |
| 374 | 20240719 | 124700 | 1842380215 | 2555 | 2550 | 2555 | 2545 | 2268 |
| 375 | 20240719 | 124600 | 1836603105 | 2545 | 2545 | 2545 | 2545 | 20 |
| 376 | 20240719 | 124500 | 1836552205 | 2550 | 2550 | 2550 | 2550 | 4 |
| 377 | 20240719 | 124400 | 1836542005 | 2550 | 2550 | 2550 | 2550 | 1 |
| 378 | 20240719 | 124300 | 1836539455 | 2550 | 2550 | 2550 | 2550 | 200 |
| 379 | 20240719 | 124200 | 1836029455 | 2545 | 2545 | 2550 | 2545 | 223 |
| 380 | 20240719 | 124100 | 1835461860 | 2545 | 2545 | 2545 | 2545 | 3002 |
| 381 | 20240719 | 124000 | 1827821770 | 2545 | 2545 | 2545 | 2545 | 450 |
| 382 | 20240719 | 123900 | 1826676520 | 2545 | 2550 | 2560 | 2545 | 4640 |
| 383 | 20240719 | 123800 | 1814852140 | 2550 | 2540 | 2550 | 2540 | 3033 |
| 384 | 20240719 | 123700 | 1807138895 | 2540 | 2540 | 2540 | 2540 | 360 |
| 385 | 20240719 | 123600 | 1806224495 | 2535 | 2535 | 2535 | 2535 | 2 |
| 386 | 20240719 | 123500 | 1806219425 | 2545 | 2535 | 2545 | 2535 | 305 |
| 387 | 20240719 | 123400 | 1805446155 | 2535 | 2535 | 2535 | 2535 | 277 |
| 388 | 20240719 | 123300 | 1804743960 | 2535 | 2545 | 2550 | 2530 | 4980 |
| 389 | 20240719 | 123200 | 1792093755 | 2540 | 2545 | 2545 | 2540 | 1121 |
| 390 | 20240719 | 123100 | 1789243745 | 2545 | 2545 | 2545 | 2545 | 270 |
| 391 | 20240719 | 123000 | 1788556595 | 2545 | 2545 | 2550 | 2540 | 1106 |
| 392 | 20240719 | 122900 | 1785742020 | 2550 | 2550 | 2555 | 2545 | 459 |
| 393 | 20240719 | 122800 | 1784572725 | 2550 | 2545 | 2550 | 2545 | 745 |
| 394 | 20240719 | 122700 | 1782673025 | 2540 | 2535 | 2545 | 2525 | 4181 |
| 395 | 20240719 | 122600 | 1772089905 | 2535 | 2545 | 2545 | 2530 | 3634 |
| 396 | 20240719 | 122500 | 1762855245 | 2545 | 2560 | 2560 | 2545 | 8451 |
| 397 | 20240719 | 122400 | 1741318060 | 2565 | 2570 | 2575 | 2560 | 794 |
| 398 | 20240719 | 122300 | 1739281560 | 2570 | 2580 | 2580 | 2570 | 2777 |
| 399 | 20240719 | 122200 | 1732131300 | 2580 | 2580 | 2580 | 2580 | 387 |
| 400 | 20240719 | 122100 | 1731132840 | 2580 | 2575 | 2580 | 2570 | 2319 |
| 401 | 20240719 | 122000 | 1725165210 | 2575 | 2575 | 2575 | 2570 | 2508 |
| 402 | 20240719 | 121900 | 1718708500 | 2575 | 2575 | 2575 | 2570 | 625 |
| 403 | 20240719 | 121800 | 1717099140 | 2575 | 2590 | 2590 | 2570 | 2965 |
| 404 | 20240719 | 121700 | 1709476305 | 2585 | 2580 | 2595 | 2575 | 1523 |
| 405 | 20240719 | 121600 | 1705546910 | 2585 | 2600 | 2600 | 2580 | 1217 |
| 406 | 20240719 | 121500 | 1702391035 | 2590 | 2565 | 2600 | 2565 | 3027 |
| 407 | 20240719 | 121400 | 1694569755 | 2575 | 2590 | 2590 | 2560 | 8001 |
| 408 | 20240719 | 121300 | 1673989320 | 2595 | 2590 | 2600 | 2585 | 874 |
| 409 | 20240719 | 121200 | 1671725795 | 2600 | 2600 | 2600 | 2600 | 80 |
| 410 | 20240719 | 121100 | 1671517795 | 2600 | 2595 | 2605 | 2585 | 1390 |
| 411 | 20240719 | 121000 | 1667920870 | 2590 | 2605 | 2610 | 2585 | 4570 |
| 412 | 20240719 | 120900 | 1656070690 | 2610 | 2605 | 2615 | 2595 | 7252 |
| 413 | 20240719 | 120800 | 1637181855 | 2605 | 2595 | 2615 | 2590 | 22603 |
| 414 | 20240719 | 120700 | 1578612225 | 2595 | 2600 | 2600 | 2590 | 1428 |
| 415 | 20240719 | 120600 | 1574908955 | 2590 | 2620 | 2620 | 2590 | 7158 |
| 416 | 20240719 | 120500 | 1556198185 | 2615 | 2615 | 2615 | 2600 | 4752 |
| 417 | 20240719 | 120400 | 1543797420 | 2620 | 2630 | 2640 | 2610 | 9007 |
| 418 | 20240719 | 120300 | 1520184065 | 2640 | 2615 | 2640 | 2615 | 8240 |
| 419 | 20240719 | 120200 | 1498488570 | 2620 | 2600 | 2620 | 2600 | 1255 |
| 420 | 20240719 | 120100 | 1495220515 | 2595 | 2585 | 2595 | 2580 | 7151 |
| 421 | 20240719 | 120000 | 1476733655 | 2595 | 2595 | 2605 | 2585 | 5233 |
| 422 | 20240719 | 115900 | 1463174155 | 2600 | 2605 | 2610 | 2600 | 3024 |
| 423 | 20240719 | 115800 | 1455307560 | 2600 | 2595 | 2600 | 2580 | 2192 |
| 424 | 20240719 | 115700 | 1449639610 | 2585 | 2625 | 2625 | 2585 | 10570 |
| 425 | 20240719 | 115600 | 1422135330 | 2625 | 2630 | 2645 | 2620 | 5936 |
| 426 | 20240719 | 115500 | 1406503855 | 2630 | 2615 | 2630 | 2615 | 949 |
| 427 | 20240719 | 115400 | 1404021495 | 2610 | 2640 | 2645 | 2610 | 6406 |
| 428 | 20240719 | 115300 | 1387163435 | 2645 | 2635 | 2645 | 2630 | 12266 |
| 429 | 20240719 | 115200 | 1354757360 | 2625 | 2620 | 2635 | 2615 | 11207 |
| 430 | 20240719 | 115100 | 1325296780 | 2615 | 2610 | 2620 | 2610 | 6380 |
| 431 | 20240719 | 115000 | 1308594035 | 2610 | 2605 | 2620 | 2600 | 2245 |
| 432 | 20240719 | 114900 | 1302729925 | 2605 | 2595 | 2605 | 2585 | 11340 |
| 433 | 20240719 | 114800 | 1273306050 | 2585 | 2580 | 2590 | 2580 | 267 |
| 434 | 20240719 | 114700 | 1272615780 | 2580 | 2595 | 2595 | 2580 | 4208 |
| 435 | 20240719 | 114600 | 1261754345 | 2585 | 2580 | 2600 | 2580 | 4426 |
| 436 | 20240719 | 114500 | 1250325790 | 2580 | 2595 | 2595 | 2580 | 3463 |
| 437 | 20240719 | 114400 | 1241349340 | 2595 | 2605 | 2620 | 2595 | 12088 |
| 438 | 20240719 | 114300 | 1209870525 | 2605 | 2600 | 2610 | 2595 | 8948 |
| 439 | 20240719 | 114200 | 1186594215 | 2600 | 2595 | 2600 | 2590 | 2179 |
| 440 | 20240719 | 114100 | 1180943620 | 2595 | 2580 | 2600 | 2580 | 6714 |
| 441 | 20240719 | 114000 | 1163519700 | 2575 | 2590 | 2595 | 2575 | 8201 |
| 442 | 20240719 | 113900 | 1142264545 | 2590 | 2585 | 2595 | 2580 | 8400 |
| 443 | 20240719 | 113800 | 1120542965 | 2585 | 2580 | 2585 | 2575 | 5234 |
| 444 | 20240719 | 113700 | 1107028575 | 2585 | 2575 | 2585 | 2565 | 2597 |
| 445 | 20240719 | 113600 | 1100342835 | 2575 | 2565 | 2575 | 2565 | 5110 |
| 446 | 20240719 | 113500 | 1087205750 | 2555 | 2555 | 2565 | 2555 | 6493 |
| 447 | 20240719 | 113400 | 1070585400 | 2555 | 2555 | 2560 | 2555 | 334 |
| 448 | 20240719 | 113300 | 1069731530 | 2555 | 2575 | 2580 | 2555 | 4738 |
| 449 | 20240719 | 113200 | 1057565780 | 2580 | 2560 | 2580 | 2555 | 7284 |
| 450 | 20240719 | 113100 | 1038818440 | 2560 | 2575 | 2575 | 2560 | 2567 |
| 451 | 20240719 | 113000 | 1032236635 | 2575 | 2565 | 2575 | 2560 | 3615 |
| 452 | 20240719 | 112900 | 1022937070 | 2570 | 2560 | 2575 | 2560 | 5739 |
| 453 | 20240719 | 112800 | 1008199730 | 2560 | 2555 | 2570 | 2555 | 10619 |
| 454 | 20240719 | 112700 | 981006955 | 2555 | 2555 | 2560 | 2550 | 2877 |
| 455 | 20240719 | 112600 | 973655750 | 2555 | 2555 | 2555 | 2550 | 3118 |
| 456 | 20240719 | 112500 | 965690735 | 2555 | 2550 | 2560 | 2545 | 5722 |
| 457 | 20240719 | 112400 | 951070730 | 2555 | 2540 | 2555 | 2540 | 3685 |
| 458 | 20240719 | 112300 | 941682850 | 2540 | 2530 | 2540 | 2530 | 5619 |
| 459 | 20240719 | 112200 | 927436185 | 2530 | 2525 | 2535 | 2525 | 3769 |
| 460 | 20240719 | 112100 | 917903910 | 2530 | 2535 | 2535 | 2530 | 1198 |
| 461 | 20240719 | 112000 | 914871965 | 2535 | 2525 | 2535 | 2520 | 952 |
| 462 | 20240719 | 111900 | 912463900 | 2520 | 2505 | 2520 | 2505 | 4265 |
| 463 | 20240719 | 111800 | 901741680 | 2505 | 2505 | 2505 | 2505 | 101 |
| 464 | 20240719 | 111700 | 901488675 | 2505 | 2505 | 2505 | 2505 | 181 |
| 465 | 20240719 | 111600 | 901035270 | 2505 | 2505 | 2510 | 2500 | 1764 |
| 466 | 20240719 | 111500 | 896615045 | 2500 | 2495 | 2500 | 2495 | 416 |
| 467 | 20240719 | 111400 | 895575375 | 2490 | 2490 | 2495 | 2490 | 512 |
| 468 | 20240719 | 111300 | 894300490 | 2480 | 2480 | 2480 | 2480 | 1 |
| 469 | 20240719 | 111200 | 894298010 | 2480 | 2480 | 2480 | 2480 | 6 |
| 470 | 20240719 | 111100 | 894283130 | 2480 | 2495 | 2495 | 2480 | 176 |
| 471 | 20240719 | 111000 | 893845570 | 2490 | 2490 | 2490 | 2490 | 10 |
| 472 | 20240719 | 110900 | 893820670 | 2490 | 2490 | 2490 | 2490 | 1 |
| 473 | 20240719 | 110800 | 893818180 | 2490 | 2490 | 2490 | 2490 | 0 |
| 474 | 20240719 | 110700 | 893818180 | 2490 | 2490 | 2490 | 2490 | 12 |
| 475 | 20240719 | 110600 | 893788300 | 2490 | 2490 | 2490 | 2490 | 42 |
| 476 | 20240719 | 110500 | 893683720 | 2495 | 2495 | 2495 | 2495 | 0 |
| 477 | 20240719 | 110400 | 893683720 | 2495 | 2495 | 2495 | 2490 | 3946 |
| 478 | 20240719 | 110300 | 883850705 | 2495 | 2495 | 2495 | 2495 | 0 |
| 479 | 20240719 | 110200 | 883850705 | 2495 | 2495 | 2495 | 2495 | 70 |
| 480 | 20240719 | 110100 | 883676055 | 2490 | 2490 | 2490 | 2490 | 1840 |
| 481 | 20240719 | 110000 | 879094455 | 2485 | 2485 | 2485 | 2485 | 5 |
| 482 | 20240719 | 105900 | 879082030 | 2485 | 2485 | 2485 | 2485 | 57 |
| 483 | 20240719 | 105800 | 878940385 | 2485 | 2485 | 2485 | 2485 | 1367 |
| 484 | 20240719 | 105700 | 875543390 | 2495 | 2490 | 2495 | 2490 | 18 |
| 485 | 20240719 | 105600 | 875498495 | 2480 | 2480 | 2480 | 2480 | 7 |
| 486 | 20240719 | 105500 | 875481135 | 2480 | 2490 | 2490 | 2480 | 1666 |
| 487 | 20240719 | 105400 | 871349125 | 2490 | 2490 | 2490 | 2490 | 64 |
| 488 | 20240719 | 105300 | 871189765 | 2495 | 2490 | 2495 | 2480 | 571 |
| 489 | 20240719 | 105200 | 869771875 | 2490 | 2485 | 2490 | 2485 | 202 |
| 490 | 20240719 | 105100 | 869268945 | 2480 | 2480 | 2480 | 2480 | 0 |
| 491 | 20240719 | 105000 | 869268945 | 2480 | 2480 | 2480 | 2480 | 1 |
| 492 | 20240719 | 104900 | 869266465 | 2480 | 2480 | 2480 | 2480 | 201 |
| 493 | 20240719 | 104800 | 868767985 | 2480 | 2480 | 2480 | 2480 | 227 |
| 494 | 20240719 | 104700 | 868205025 | 2485 | 2495 | 2495 | 2475 | 5455 |
| 495 | 20240719 | 104600 | 854649705 | 2495 | 2495 | 2495 | 2495 | 72 |
| 496 | 20240719 | 104500 | 854470065 | 2495 | 2490 | 2495 | 2485 | 1442 |
| 497 | 20240719 | 104400 | 850880480 | 2490 | 2495 | 2495 | 2490 | 254 |
| 498 | 20240719 | 104300 | 850247480 | 2500 | 2505 | 2505 | 2500 | 2243 |
| 499 | 20240719 | 104200 | 844631475 | 2505 | 2510 | 2510 | 2505 | 3141 |
| 500 | 20240719 | 104100 | 836747805 | 2510 | 2505 | 2510 | 2505 | 745 |
| 501 | 20240719 | 104000 | 834880995 | 2500 | 2495 | 2500 | 2495 | 1826 |
| 502 | 20240719 | 103900 | 830316450 | 2495 | 2490 | 2495 | 2490 | 463 |
| 503 | 20240719 | 103800 | 829161330 | 2490 | 2480 | 2490 | 2480 | 556 |
| 504 | 20240719 | 103700 | 827782395 | 2480 | 2480 | 2480 | 2480 | 1372 |
| 505 | 20240719 | 103600 | 824379835 | 2480 | 2475 | 2480 | 2475 | 64 |
| 506 | 20240719 | 103500 | 824221150 | 2475 | 2470 | 2475 | 2470 | 8101 |
| 507 | 20240719 | 103400 | 804211675 | 2470 | 2485 | 2485 | 2470 | 3322 |
| 508 | 20240719 | 103300 | 795974805 | 2485 | 2490 | 2490 | 2485 | 556 |
| 509 | 20240719 | 103200 | 794590880 | 2490 | 2505 | 2505 | 2490 | 2516 |
| 510 | 20240719 | 103100 | 788306130 | 2505 | 2495 | 2505 | 2495 | 2444 |
| 511 | 20240719 | 103000 | 782198665 | 2500 | 2510 | 2510 | 2495 | 2442 |
| 512 | 20240719 | 102900 | 776082400 | 2510 | 2515 | 2515 | 2510 | 1895 |
| 513 | 20240719 | 102800 | 771321760 | 2510 | 2510 | 2530 | 2490 | 2899 |
| 514 | 20240719 | 102700 | 764040795 | 2515 | 2515 | 2520 | 2510 | 2560 |
| 515 | 20240719 | 102600 | 757598475 | 2520 | 2530 | 2530 | 2515 | 4819 |
| 516 | 20240719 | 102500 | 745457950 | 2535 | 2530 | 2550 | 2530 | 4270 |
| 517 | 20240719 | 102400 | 734607335 | 2535 | 2525 | 2545 | 2525 | 13562 |
| 518 | 20240719 | 102300 | 700278660 | 2525 | 2510 | 2530 | 2510 | 7028 |
| 519 | 20240719 | 102200 | 682554740 | 2505 | 2500 | 2525 | 2490 | 8257 |
| 520 | 20240719 | 102100 | 661867910 | 2500 | 2505 | 2525 | 2465 | 9658 |
| 521 | 20240719 | 102000 | 637703865 | 2500 | 2520 | 2525 | 2500 | 4231 |
| 522 | 20240719 | 101900 | 627078245 | 2525 | 2525 | 2525 | 2520 | 7336 |
| 523 | 20240719 | 101800 | 608555070 | 2525 | 2525 | 2525 | 2520 | 2253 |
| 524 | 20240719 | 101700 | 602872215 | 2530 | 2520 | 2530 | 2515 | 10829 |
| 525 | 20240719 | 101600 | 575507225 | 2530 | 2495 | 2530 | 2490 | 23171 |
| 526 | 20240719 | 101500 | 517369505 | 2490 | 2485 | 2490 | 2480 | 5188 |
| 527 | 20240719 | 101400 | 504473175 | 2475 | 2475 | 2480 | 2475 | 2285 |
| 528 | 20240719 | 101300 | 498808630 | 2475 | 2465 | 2475 | 2465 | 177 |
| 529 | 20240719 | 101200 | 498370735 | 2460 | 2455 | 2460 | 2445 | 2478 |
| 530 | 20240719 | 101100 | 492287725 | 2455 | 2465 | 2465 | 2455 | 743 |
| 531 | 20240719 | 101000 | 490458845 | 2460 | 2460 | 2460 | 2455 | 995 |
| 532 | 20240719 | 100900 | 488011975 | 2460 | 2470 | 2470 | 2450 | 11472 |
| 533 | 20240719 | 100800 | 459879090 | 2470 | 2470 | 2470 | 2460 | 416 |
| 534 | 20240719 | 100700 | 458853090 | 2465 | 2460 | 2465 | 2460 | 14 |
| 535 | 20240719 | 100600 | 458818590 | 2460 | 2465 | 2480 | 2460 | 2457 |
| 536 | 20240719 | 100500 | 452737265 | 2460 | 2470 | 2470 | 2460 | 2787 |
| 537 | 20240719 | 100400 | 445880245 | 2470 | 2470 | 2475 | 2460 | 695 |
| 538 | 20240719 | 100300 | 444165510 | 2475 | 2480 | 2480 | 2470 | 3084 |
| 539 | 20240719 | 100200 | 436522960 | 2480 | 2480 | 2480 | 2470 | 536 |
| 540 | 20240719 | 100100 | 435194280 | 2470 | 2470 | 2480 | 2470 | 488 |
| 541 | 20240719 | 100000 | 433985890 | 2470 | 2480 | 2480 | 2470 | 2686 |
| 542 | 20240719 | 095900 | 427332430 | 2480 | 2480 | 2485 | 2480 | 2541 |
| 543 | 20240719 | 095800 | 421030645 | 2475 | 2465 | 2480 | 2465 | 1620 |
| 544 | 20240719 | 095700 | 417015835 | 2460 | 2465 | 2470 | 2460 | 3088 |
| 545 | 20240719 | 095600 | 409403550 | 2465 | 2485 | 2490 | 2465 | 4748 |
| 546 | 20240719 | 095500 | 397688300 | 2480 | 2490 | 2495 | 2480 | 7708 |
| 547 | 20240719 | 095400 | 378499755 | 2490 | 2480 | 2490 | 2475 | 4442 |
| 548 | 20240719 | 095300 | 367465520 | 2480 | 2470 | 2480 | 2465 | 7880 |
| 549 | 20240719 | 095200 | 347964940 | 2470 | 2455 | 2475 | 2450 | 10836 |
| 550 | 20240719 | 095100 | 321220085 | 2460 | 2450 | 2460 | 2450 | 1835 |
| 551 | 20240719 | 095000 | 316723345 | 2450 | 2430 | 2460 | 2430 | 7302 |
| 552 | 20240719 | 094900 | 298857800 | 2430 | 2435 | 2440 | 2430 | 1116 |
| 553 | 20240719 | 094800 | 296141010 | 2440 | 2440 | 2440 | 2430 | 1765 |
| 554 | 20240719 | 094700 | 291834530 | 2440 | 2430 | 2440 | 2430 | 67 |
| 555 | 20240719 | 094600 | 291671060 | 2430 | 2425 | 2450 | 2425 | 1029 |
| 556 | 20240719 | 094500 | 289157485 | 2430 | 2420 | 2430 | 2420 | 2318 |
| 557 | 20240719 | 094400 | 283526370 | 2425 | 2420 | 2425 | 2420 | 102 |
| 558 | 20240719 | 094300 | 283279025 | 2420 | 2420 | 2425 | 2420 | 41 |
| 559 | 20240719 | 094200 | 283179755 | 2415 | 2415 | 2415 | 2415 | 198 |
| 560 | 20240719 | 094100 | 282701585 | 2410 | 2410 | 2410 | 2410 | 5 |
| 561 | 20240719 | 094000 | 282689535 | 2400 | 2405 | 2415 | 2400 | 835 |
| 562 | 20240719 | 093900 | 280681380 | 2405 | 2405 | 2405 | 2405 | 0 |
| 563 | 20240719 | 093800 | 280681380 | 2405 | 2405 | 2405 | 2405 | 2 |
| 564 | 20240719 | 093700 | 280676570 | 2400 | 2410 | 2410 | 2400 | 4375 |
| 565 | 20240719 | 093600 | 270165340 | 2410 | 2410 | 2410 | 2410 | 25 |
| 566 | 20240719 | 093500 | 270105090 | 2410 | 2415 | 2420 | 2410 | 1390 |
| 567 | 20240719 | 093400 | 266746565 | 2420 | 2420 | 2420 | 2420 | 19 |
| 568 | 20240719 | 093300 | 266700585 | 2420 | 2415 | 2420 | 2415 | 1034 |
| 569 | 20240719 | 093200 | 264203020 | 2405 | 2405 | 2410 | 2405 | 1702 |
| 570 | 20240719 | 093100 | 260109505 | 2415 | 2435 | 2435 | 2410 | 5748 |
| 571 | 20240719 | 093000 | 246194355 | 2435 | 2440 | 2445 | 2435 | 6093 |
| 572 | 20240719 | 092900 | 231355390 | 2440 | 2445 | 2450 | 2440 | 5830 |
| 573 | 20240719 | 092800 | 217086110 | 2445 | 2440 | 2445 | 2435 | 1950 |
| 574 | 20240719 | 092700 | 212327330 | 2440 | 2430 | 2440 | 2430 | 4211 |
| 575 | 20240719 | 092600 | 202081175 | 2430 | 2420 | 2430 | 2420 | 1458 |
| 576 | 20240719 | 092500 | 198539940 | 2415 | 2420 | 2435 | 2415 | 3501 |
| 577 | 20240719 | 092400 | 190041875 | 2420 | 2410 | 2420 | 2410 | 1578 |
| 578 | 20240719 | 092300 | 186224845 | 2405 | 2405 | 2405 | 2405 | 3011 |
| 579 | 20240719 | 092200 | 178983390 | 2400 | 2400 | 2400 | 2400 | 11 |
| 580 | 20240719 | 092100 | 178956990 | 2400 | 2400 | 2400 | 2400 | 120 |
| 581 | 20240719 | 092000 | 178668990 | 2395 | 2395 | 2395 | 2395 | 1 |
| 582 | 20240719 | 091900 | 178666595 | 2400 | 2400 | 2400 | 2400 | 4324 |
| 583 | 20240719 | 091800 | 168288995 | 2400 | 2400 | 2400 | 2400 | 209 |
| 584 | 20240719 | 091700 | 167787395 | 2400 | 2410 | 2410 | 2400 | 1093 |
| 585 | 20240719 | 091600 | 165158680 | 2410 | 2415 | 2425 | 2410 | 5046 |
| 586 | 20240719 | 091500 | 152948965 | 2415 | 2420 | 2420 | 2400 | 1351 |
| 587 | 20240719 | 091400 | 149686365 | 2415 | 2385 | 2415 | 2385 | 5256 |
| 588 | 20240719 | 091300 | 137088675 | 2385 | 2385 | 2385 | 2380 | 573 |
| 589 | 20240719 | 091200 | 135722170 | 2380 | 2380 | 2380 | 2380 | 1011 |
| 590 | 20240719 | 091100 | 133315990 | 2385 | 2390 | 2390 | 2385 | 400 |
| 591 | 20240719 | 091000 | 132361230 | 2390 | 2375 | 2390 | 2375 | 1556 |
| 592 | 20240719 | 090900 | 128645480 | 2370 | 2385 | 2385 | 2370 | 5443 |
| 593 | 20240719 | 090800 | 115719585 | 2385 | 2375 | 2385 | 2375 | 935 |
| 594 | 20240719 | 090700 | 113498715 | 2375 | 2390 | 2390 | 2375 | 639 |
| 595 | 20240719 | 090600 | 111977890 | 2385 | 2390 | 2390 | 2385 | 2032 |
| 596 | 20240719 | 090500 | 107125420 | 2395 | 2425 | 2425 | 2395 | 4066 |
| 597 | 20240719 | 090400 | 97377695 | 2430 | 2400 | 2430 | 2400 | 5422 |
| 598 | 20240719 | 090300 | 84268285 | 2395 | 2435 | 2450 | 2395 | 12439 |
| 599 | 20240719 | 090200 | 54054390 | 2430 | 2390 | 2440 | 2385 | 11339 |
| 600 | 20240719 | 090100 | 26676690 | 2395 | 2390 | 2400 | 2370 | 8654 |
| 601 | 20240719 | 090000 | 6003540 | 2400 | 2410 | 2410 | 2360 | 2506 |