29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 184200 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 17580 |
| 3 | 20240712 | 184100 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 4 | 20240712 | 184000 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 5 | 20240712 | 183900 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 6 | 20240712 | 183800 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 7 | 20240712 | 183700 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 8 | 20240712 | 183600 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 9 | 20240712 | 183500 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 10 | 20240712 | 183400 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 11 | 20240712 | 183300 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 12 | 20240712 | 183200 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 13 | 20240712 | 183100 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 14 | 20240712 | 183000 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 15 | 20240712 | 182900 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 16 | 20240712 | 182800 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 17 | 20240712 | 182700 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 18 | 20240712 | 182600 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 19 | 20240712 | 182500 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 20 | 20240712 | 182400 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 21 | 20240712 | 182300 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 22 | 20240712 | 182200 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 23 | 20240712 | 182100 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 24 | 20240712 | 182000 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 25 | 20240712 | 181900 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 26 | 20240712 | 181800 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 27 | 20240712 | 181700 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 28 | 20240712 | 181600 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 29 | 20240712 | 181500 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 30 | 20240712 | 181400 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 31 | 20240712 | 181300 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 32 | 20240712 | 181200 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 17580 |
| 33 | 20240712 | 181100 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 34 | 20240712 | 181000 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 35 | 20240712 | 180900 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 36 | 20240712 | 180800 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 37 | 20240712 | 180700 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 38 | 20240712 | 180600 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 39 | 20240712 | 180500 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 40 | 20240712 | 180400 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 41 | 20240712 | 180300 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 42 | 20240712 | 180200 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 43 | 20240712 | 180100 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 44 | 20240712 | 180000 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 45 | 20240712 | 175900 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 46 | 20240712 | 175800 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 47 | 20240712 | 175700 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 48 | 20240712 | 175600 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 49 | 20240712 | 175500 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 50 | 20240712 | 175400 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 51 | 20240712 | 175300 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 52 | 20240712 | 175200 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 53 | 20240712 | 175100 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 54 | 20240712 | 175000 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 55 | 20240712 | 174900 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 56 | 20240712 | 174800 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 57 | 20240712 | 174700 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 58 | 20240712 | 174600 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 59 | 20240712 | 174500 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 60 | 20240712 | 174400 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 61 | 20240712 | 174300 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 62 | 20240712 | 174200 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 17580 |
| 63 | 20240712 | 174100 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 64 | 20240712 | 174000 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 65 | 20240712 | 173900 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 66 | 20240712 | 173800 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 67 | 20240712 | 173700 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 68 | 20240712 | 173600 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 69 | 20240712 | 173500 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 70 | 20240712 | 173400 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 71 | 20240712 | 173300 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 72 | 20240712 | 173200 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 73 | 20240712 | 173100 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 74 | 20240712 | 173000 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 75 | 20240712 | 172900 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 76 | 20240712 | 172800 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 77 | 20240712 | 172700 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 78 | 20240712 | 172600 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 79 | 20240712 | 172500 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 80 | 20240712 | 172400 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 81 | 20240712 | 172300 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 82 | 20240712 | 172200 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 83 | 20240712 | 172100 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 84 | 20240712 | 172000 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 85 | 20240712 | 171900 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 86 | 20240712 | 171800 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 87 | 20240712 | 171700 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 88 | 20240712 | 171600 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 89 | 20240712 | 171500 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 90 | 20240712 | 171400 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 91 | 20240712 | 171300 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 92 | 20240712 | 171200 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 17580 |
| 93 | 20240712 | 171100 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 94 | 20240712 | 171000 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 95 | 20240712 | 170900 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 96 | 20240712 | 170800 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 97 | 20240712 | 170700 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 98 | 20240712 | 170600 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 99 | 20240712 | 170500 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 100 | 20240712 | 170400 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 101 | 20240712 | 170300 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 102 | 20240712 | 170200 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 103 | 20240712 | 170100 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 104 | 20240712 | 170000 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 105 | 20240712 | 165900 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 106 | 20240712 | 165800 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 107 | 20240712 | 165700 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 108 | 20240712 | 165600 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 109 | 20240712 | 165500 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 110 | 20240712 | 165400 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 111 | 20240712 | 165300 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 112 | 20240712 | 165200 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 113 | 20240712 | 165100 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 114 | 20240712 | 165000 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 115 | 20240712 | 164900 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 116 | 20240712 | 164800 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 117 | 20240712 | 164700 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 118 | 20240712 | 164600 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 119 | 20240712 | 164500 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 120 | 20240712 | 164400 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 121 | 20240712 | 164300 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 122 | 20240712 | 164200 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 17580 |
| 123 | 20240712 | 164100 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 124 | 20240712 | 164000 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 125 | 20240712 | 163900 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 126 | 20240712 | 163800 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 127 | 20240712 | 163700 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 128 | 20240712 | 163600 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 129 | 20240712 | 163500 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 130 | 20240712 | 163400 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 131 | 20240712 | 163300 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 132 | 20240712 | 163200 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 133 | 20240712 | 163100 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 134 | 20240712 | 163000 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 135 | 20240712 | 162900 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 136 | 20240712 | 162800 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 137 | 20240712 | 162700 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 138 | 20240712 | 162600 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 139 | 20240712 | 162500 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 140 | 20240712 | 162400 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 141 | 20240712 | 162300 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 142 | 20240712 | 162200 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 143 | 20240712 | 162100 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 144 | 20240712 | 162000 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 145 | 20240712 | 161900 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 146 | 20240712 | 161800 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 147 | 20240712 | 161700 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 148 | 20240712 | 161600 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 149 | 20240712 | 161500 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 150 | 20240712 | 161400 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 151 | 20240712 | 161300 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 152 | 20240712 | 161200 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 17580 |
| 153 | 20240712 | 161100 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 154 | 20240712 | 161000 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 155 | 20240712 | 160900 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 156 | 20240712 | 160800 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 157 | 20240712 | 160700 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 158 | 20240712 | 160600 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 159 | 20240712 | 160500 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 160 | 20240712 | 160400 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 161 | 20240712 | 160300 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 162 | 20240712 | 160200 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 163 | 20240712 | 160100 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 164 | 20240712 | 160000 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 165 | 20240712 | 155900 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 166 | 20240712 | 155800 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 167 | 20240712 | 155700 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 168 | 20240712 | 155600 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 169 | 20240712 | 155500 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 170 | 20240712 | 155400 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 171 | 20240712 | 155300 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 172 | 20240712 | 155200 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 173 | 20240712 | 155100 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 174 | 20240712 | 155000 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 175 | 20240712 | 154900 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 176 | 20240712 | 154800 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 177 | 20240712 | 154700 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 178 | 20240712 | 154600 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 179 | 20240712 | 154500 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 180 | 20240712 | 154400 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 181 | 20240712 | 154300 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 182 | 20240712 | 154200 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 17580 |
| 183 | 20240712 | 154100 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 184 | 20240712 | 154000 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 185 | 20240712 | 153900 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 186 | 20240712 | 153800 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 187 | 20240712 | 153700 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 188 | 20240712 | 153600 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 189 | 20240712 | 153500 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 190 | 20240712 | 153400 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 191 | 20240712 | 153300 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 192 | 20240712 | 153200 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 193 | 20240712 | 153100 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 0 |
| 194 | 20240712 | 153000 | 2652041015 | 2775 | 2775 | 2775 | 2775 | 17580 |
| 195 | 20240712 | 152900 | 2603256515 | 2765 | 2765 | 2765 | 2765 | 0 |
| 196 | 20240712 | 152800 | 2603256515 | 2765 | 2765 | 2765 | 2765 | 0 |
| 197 | 20240712 | 152700 | 2603256515 | 2765 | 2765 | 2765 | 2765 | 0 |
| 198 | 20240712 | 152600 | 2603256515 | 2765 | 2765 | 2765 | 2765 | 0 |
| 199 | 20240712 | 152500 | 2603256515 | 2765 | 2765 | 2765 | 2765 | 0 |
| 200 | 20240712 | 152400 | 2603256515 | 2765 | 2765 | 2765 | 2765 | 0 |
| 201 | 20240712 | 152300 | 2603256515 | 2765 | 2765 | 2765 | 2765 | 0 |
| 202 | 20240712 | 152200 | 2603256515 | 2765 | 2765 | 2765 | 2765 | 0 |
| 203 | 20240712 | 152100 | 2603256515 | 2765 | 2765 | 2765 | 2765 | 0 |
| 204 | 20240712 | 152000 | 2603256515 | 2765 | 2765 | 2765 | 2765 | 0 |
| 205 | 20240712 | 151900 | 2603256515 | 2765 | 2755 | 2765 | 2750 | 10447 |
| 206 | 20240712 | 151800 | 2574447220 | 2760 | 2765 | 2765 | 2750 | 2102 |
| 207 | 20240712 | 151700 | 2568658105 | 2760 | 2765 | 2765 | 2760 | 2738 |
| 208 | 20240712 | 151600 | 2561100335 | 2760 | 2770 | 2770 | 2760 | 4493 |
| 209 | 20240712 | 151500 | 2548687065 | 2760 | 2770 | 2770 | 2755 | 12173 |
| 210 | 20240712 | 151400 | 2515045860 | 2775 | 2775 | 2775 | 2770 | 3186 |
| 211 | 20240712 | 151300 | 2506210300 | 2775 | 2775 | 2775 | 2770 | 877 |
| 212 | 20240712 | 151200 | 2503780915 | 2765 | 2775 | 2775 | 2765 | 11930 |
| 213 | 20240712 | 151100 | 2470780710 | 2775 | 2770 | 2775 | 2770 | 1515 |
| 214 | 20240712 | 151000 | 2466582335 | 2775 | 2770 | 2775 | 2765 | 2244 |
| 215 | 20240712 | 150900 | 2460368025 | 2770 | 2770 | 2770 | 2770 | 454 |
| 216 | 20240712 | 150800 | 2459110445 | 2770 | 2770 | 2770 | 2765 | 3702 |
| 217 | 20240712 | 150700 | 2448868330 | 2775 | 2775 | 2775 | 2770 | 1146 |
| 218 | 20240712 | 150600 | 2445693855 | 2770 | 2770 | 2775 | 2770 | 3064 |
| 219 | 20240712 | 150500 | 2437203075 | 2775 | 2775 | 2780 | 2765 | 4843 |
| 220 | 20240712 | 150400 | 2423775735 | 2775 | 2780 | 2780 | 2775 | 3884 |
| 221 | 20240712 | 150300 | 2412979215 | 2775 | 2775 | 2780 | 2765 | 3341 |
| 222 | 20240712 | 150200 | 2403705210 | 2775 | 2770 | 2775 | 2770 | 3271 |
| 223 | 20240712 | 150100 | 2394644465 | 2775 | 2770 | 2775 | 2760 | 3665 |
| 224 | 20240712 | 150000 | 2384495665 | 2770 | 2770 | 2770 | 2770 | 0 |
| 225 | 20240712 | 145900 | 2384495665 | 2770 | 2765 | 2770 | 2765 | 498 |
| 226 | 20240712 | 145800 | 2383117590 | 2770 | 2765 | 2770 | 2765 | 1960 |
| 227 | 20240712 | 145700 | 2377695305 | 2765 | 2760 | 2765 | 2755 | 3680 |
| 228 | 20240712 | 145600 | 2367543455 | 2765 | 2760 | 2765 | 2760 | 141 |
| 229 | 20240712 | 145500 | 2367154230 | 2765 | 2765 | 2765 | 2760 | 106 |
| 230 | 20240712 | 145400 | 2366861390 | 2765 | 2765 | 2765 | 2760 | 608 |
| 231 | 20240712 | 145300 | 2365182770 | 2765 | 2765 | 2765 | 2765 | 713 |
| 232 | 20240712 | 145200 | 2363211325 | 2770 | 2765 | 2770 | 2760 | 1169 |
| 233 | 20240712 | 145100 | 2359979500 | 2765 | 2765 | 2770 | 2760 | 1862 |
| 234 | 20240712 | 145000 | 2354831075 | 2765 | 2765 | 2765 | 2765 | 0 |
| 235 | 20240712 | 144900 | 2354831075 | 2765 | 2760 | 2765 | 2755 | 2096 |
| 236 | 20240712 | 144800 | 2349056060 | 2765 | 2765 | 2765 | 2760 | 512 |
| 237 | 20240712 | 144700 | 2347641895 | 2755 | 2765 | 2765 | 2755 | 2001 |
| 238 | 20240712 | 144600 | 2342122450 | 2760 | 2765 | 2765 | 2760 | 4296 |
| 239 | 20240712 | 144500 | 2330265475 | 2765 | 2765 | 2765 | 2760 | 146 |
| 240 | 20240712 | 144400 | 2329862505 | 2765 | 2770 | 2770 | 2765 | 330 |
| 241 | 20240712 | 144300 | 2328950035 | 2765 | 2770 | 2770 | 2765 | 8 |
| 242 | 20240712 | 144200 | 2328927910 | 2770 | 2765 | 2770 | 2765 | 4945 |
| 243 | 20240712 | 144100 | 2315254980 | 2765 | 2765 | 2765 | 2765 | 1 |
| 244 | 20240712 | 144000 | 2315252215 | 2765 | 2760 | 2765 | 2760 | 1025 |
| 245 | 20240712 | 143900 | 2312422950 | 2760 | 2765 | 2765 | 2755 | 3060 |
| 246 | 20240712 | 143800 | 2303977040 | 2765 | 2765 | 2765 | 2765 | 55 |
| 247 | 20240712 | 143700 | 2303824965 | 2765 | 2760 | 2765 | 2755 | 937 |
| 248 | 20240712 | 143600 | 2301238775 | 2760 | 2750 | 2760 | 2750 | 6858 |
| 249 | 20240712 | 143500 | 2282379225 | 2750 | 2750 | 2750 | 2750 | 1809 |
| 250 | 20240712 | 143400 | 2277404475 | 2760 | 2760 | 2760 | 2760 | 0 |
| 251 | 20240712 | 143300 | 2277404475 | 2760 | 2760 | 2760 | 2760 | 112 |
| 252 | 20240712 | 143200 | 2277095355 | 2750 | 2750 | 2750 | 2750 | 303 |
| 253 | 20240712 | 143100 | 2276262105 | 2750 | 2760 | 2760 | 2750 | 915 |
| 254 | 20240712 | 143000 | 2273745755 | 2765 | 2765 | 2765 | 2750 | 1435 |
| 255 | 20240712 | 142900 | 2269795745 | 2765 | 2765 | 2765 | 2755 | 178 |
| 256 | 20240712 | 142800 | 2269305315 | 2755 | 2765 | 2765 | 2755 | 663 |
| 257 | 20240712 | 142700 | 2267475100 | 2755 | 2755 | 2755 | 2755 | 639 |
| 258 | 20240712 | 142600 | 2265714655 | 2765 | 2760 | 2765 | 2760 | 2109 |
| 259 | 20240712 | 142500 | 2259893805 | 2760 | 2755 | 2765 | 2755 | 201 |
| 260 | 20240712 | 142400 | 2259339290 | 2760 | 2760 | 2760 | 2760 | 673 |
| 261 | 20240712 | 142300 | 2257481810 | 2765 | 2760 | 2765 | 2755 | 656 |
| 262 | 20240712 | 142200 | 2255672290 | 2765 | 2765 | 2765 | 2765 | 0 |
| 263 | 20240712 | 142100 | 2255672290 | 2765 | 2765 | 2765 | 2765 | 200 |
| 264 | 20240712 | 142000 | 2255119290 | 2770 | 2770 | 2770 | 2770 | 0 |
| 265 | 20240712 | 141900 | 2255119290 | 2770 | 2765 | 2770 | 2760 | 1819 |
| 266 | 20240712 | 141800 | 2250091235 | 2760 | 2760 | 2760 | 2755 | 1333 |
| 267 | 20240712 | 141700 | 2246412935 | 2755 | 2760 | 2760 | 2755 | 303 |
| 268 | 20240712 | 141600 | 2245576670 | 2765 | 2760 | 2765 | 2760 | 1812 |
| 269 | 20240712 | 141500 | 2240573470 | 2760 | 2760 | 2760 | 2755 | 2288 |
| 270 | 20240712 | 141400 | 2234260690 | 2760 | 2760 | 2760 | 2755 | 602 |
| 271 | 20240712 | 141300 | 2232599175 | 2760 | 2760 | 2760 | 2760 | 1 |
| 272 | 20240712 | 141200 | 2232596415 | 2765 | 2765 | 2765 | 2765 | 0 |
| 273 | 20240712 | 141100 | 2232596415 | 2765 | 2755 | 2765 | 2755 | 52 |
| 274 | 20240712 | 141000 | 2232452645 | 2750 | 2755 | 2765 | 2750 | 8351 |
| 275 | 20240712 | 140900 | 2209424525 | 2750 | 2740 | 2750 | 2740 | 6665 |
| 276 | 20240712 | 140800 | 2191117030 | 2745 | 2740 | 2745 | 2740 | 143 |
| 277 | 20240712 | 140700 | 2190724710 | 2745 | 2745 | 2745 | 2745 | 3069 |
| 278 | 20240712 | 140600 | 2182300305 | 2745 | 2745 | 2750 | 2745 | 1501 |
| 279 | 20240712 | 140500 | 2178180055 | 2745 | 2745 | 2750 | 2745 | 1412 |
| 280 | 20240712 | 140400 | 2174304055 | 2750 | 2745 | 2750 | 2745 | 624 |
| 281 | 20240712 | 140300 | 2172591125 | 2745 | 2750 | 2750 | 2745 | 16980 |
| 282 | 20240712 | 140200 | 2125980785 | 2750 | 2745 | 2750 | 2745 | 1101 |
| 283 | 20240712 | 140100 | 2122958535 | 2750 | 2745 | 2750 | 2745 | 4760 |
| 284 | 20240712 | 140000 | 2109891695 | 2740 | 2745 | 2750 | 2740 | 8104 |
| 285 | 20240712 | 135900 | 2087651045 | 2745 | 2745 | 2750 | 2745 | 1141 |
| 286 | 20240712 | 135800 | 2084518945 | 2750 | 2750 | 2750 | 2750 | 10 |
| 287 | 20240712 | 135700 | 2084491445 | 2755 | 2755 | 2755 | 2755 | 0 |
| 288 | 20240712 | 135600 | 2084491445 | 2755 | 2750 | 2755 | 2745 | 1359 |
| 289 | 20240712 | 135500 | 2080755180 | 2755 | 2755 | 2755 | 2750 | 1247 |
| 290 | 20240712 | 135400 | 2077319700 | 2755 | 2760 | 2760 | 2755 | 2535 |
| 291 | 20240712 | 135300 | 2070333100 | 2760 | 2750 | 2760 | 2745 | 14836 |
| 292 | 20240712 | 135200 | 2029519025 | 2750 | 2745 | 2750 | 2740 | 3387 |
| 293 | 20240712 | 135100 | 2020235800 | 2750 | 2750 | 2750 | 2750 | 101 |
| 294 | 20240712 | 135000 | 2019958050 | 2750 | 2750 | 2750 | 2750 | 1 |
| 295 | 20240712 | 134900 | 2019955300 | 2750 | 2750 | 2750 | 2750 | 0 |
| 296 | 20240712 | 134800 | 2019955300 | 2750 | 2750 | 2750 | 2740 | 3045 |
| 297 | 20240712 | 134700 | 2011603460 | 2750 | 2750 | 2750 | 2750 | 0 |
| 298 | 20240712 | 134600 | 2011603460 | 2750 | 2745 | 2750 | 2745 | 50 |
| 299 | 20240712 | 134500 | 2011466180 | 2745 | 2750 | 2750 | 2745 | 669 |
| 300 | 20240712 | 134400 | 2009629765 | 2745 | 2750 | 2750 | 2745 | 115 |
| 301 | 20240712 | 134300 | 2009313540 | 2750 | 2755 | 2755 | 2750 | 3 |
| 302 | 20240712 | 134200 | 2009305285 | 2740 | 2755 | 2755 | 2740 | 1499 |
| 303 | 20240712 | 134100 | 2005193040 | 2755 | 2750 | 2755 | 2750 | 625 |
| 304 | 20240712 | 134000 | 2003474260 | 2750 | 2750 | 2750 | 2750 | 401 |
| 305 | 20240712 | 133900 | 2002371510 | 2750 | 2750 | 2750 | 2750 | 183 |
| 306 | 20240712 | 133800 | 2001868260 | 2740 | 2750 | 2750 | 2740 | 28 |
| 307 | 20240712 | 133700 | 2001791270 | 2750 | 2750 | 2750 | 2740 | 501 |
| 308 | 20240712 | 133600 | 2000415520 | 2750 | 2750 | 2750 | 2750 | 15 |
| 309 | 20240712 | 133500 | 2000374270 | 2750 | 2750 | 2750 | 2750 | 45 |
| 310 | 20240712 | 133400 | 2000250520 | 2750 | 2750 | 2750 | 2750 | 13 |
| 311 | 20240712 | 133300 | 2000214770 | 2750 | 2750 | 2750 | 2750 | 0 |
| 312 | 20240712 | 133200 | 2000214770 | 2750 | 2740 | 2750 | 2735 | 2016 |
| 313 | 20240712 | 133100 | 1994693375 | 2730 | 2735 | 2740 | 2730 | 1046 |
| 314 | 20240712 | 133000 | 1991833240 | 2735 | 2740 | 2740 | 2735 | 538 |
| 315 | 20240712 | 132900 | 1990361755 | 2740 | 2740 | 2740 | 2740 | 383 |
| 316 | 20240712 | 132800 | 1989312335 | 2740 | 2740 | 2740 | 2740 | 14 |
| 317 | 20240712 | 132700 | 1989273975 | 2750 | 2735 | 2750 | 2735 | 261 |
| 318 | 20240712 | 132600 | 1988558490 | 2750 | 2745 | 2750 | 2740 | 3007 |
| 319 | 20240712 | 132500 | 1980314245 | 2750 | 2750 | 2750 | 2750 | 2 |
| 320 | 20240712 | 132400 | 1980308745 | 2745 | 2750 | 2750 | 2745 | 414 |
| 321 | 20240712 | 132300 | 1979171245 | 2750 | 2750 | 2750 | 2750 | 0 |
| 322 | 20240712 | 132200 | 1979171245 | 2750 | 2750 | 2750 | 2750 | 450 |
| 323 | 20240712 | 132100 | 1977933745 | 2750 | 2745 | 2750 | 2745 | 860 |
| 324 | 20240712 | 132000 | 1975572795 | 2745 | 2745 | 2750 | 2745 | 151 |
| 325 | 20240712 | 131900 | 1975158295 | 2750 | 2750 | 2750 | 2750 | 1 |
| 326 | 20240712 | 131800 | 1975155545 | 2745 | 2745 | 2750 | 2745 | 15 |
| 327 | 20240712 | 131700 | 1975114350 | 2745 | 2750 | 2750 | 2745 | 361 |
| 328 | 20240712 | 131600 | 1974122400 | 2745 | 2750 | 2750 | 2745 | 2436 |
| 329 | 20240712 | 131500 | 1967426270 | 2745 | 2745 | 2745 | 2745 | 2 |
| 330 | 20240712 | 131400 | 1967420780 | 2755 | 2755 | 2755 | 2755 | 0 |
| 331 | 20240712 | 131300 | 1967420780 | 2755 | 2755 | 2755 | 2745 | 248 |
| 332 | 20240712 | 131200 | 1966739765 | 2750 | 2750 | 2755 | 2750 | 2684 |
| 333 | 20240712 | 131100 | 1959358760 | 2755 | 2755 | 2760 | 2755 | 2866 |
| 334 | 20240712 | 131000 | 1951462925 | 2760 | 2755 | 2760 | 2755 | 2730 |
| 335 | 20240712 | 130900 | 1943936775 | 2755 | 2755 | 2755 | 2755 | 2197 |
| 336 | 20240712 | 130800 | 1937884040 | 2755 | 2755 | 2755 | 2755 | 831 |
| 337 | 20240712 | 130700 | 1935594635 | 2760 | 2755 | 2760 | 2755 | 2622 |
| 338 | 20240712 | 130600 | 1928371015 | 2760 | 2760 | 2760 | 2760 | 0 |
| 339 | 20240712 | 130500 | 1928371015 | 2760 | 2755 | 2760 | 2755 | 501 |
| 340 | 20240712 | 130400 | 1926990755 | 2760 | 2755 | 2760 | 2750 | 1162 |
| 341 | 20240712 | 130300 | 1923786845 | 2750 | 2745 | 2750 | 2745 | 1806 |
| 342 | 20240712 | 130200 | 1918827850 | 2745 | 2745 | 2745 | 2745 | 773 |
| 343 | 20240712 | 130100 | 1916705965 | 2750 | 2750 | 2755 | 2750 | 758 |
| 344 | 20240712 | 130000 | 1914621315 | 2750 | 2750 | 2755 | 2750 | 1124 |
| 345 | 20240712 | 125900 | 1911530135 | 2755 | 2740 | 2760 | 2740 | 6867 |
| 346 | 20240712 | 125800 | 1892652740 | 2740 | 2740 | 2745 | 2740 | 1923 |
| 347 | 20240712 | 125700 | 1887378795 | 2735 | 2735 | 2735 | 2735 | 65 |
| 348 | 20240712 | 125600 | 1887201020 | 2735 | 2740 | 2740 | 2735 | 321 |
| 349 | 20240712 | 125500 | 1886322085 | 2730 | 2730 | 2745 | 2730 | 1909 |
| 350 | 20240712 | 125400 | 1881101700 | 2735 | 2730 | 2735 | 2730 | 51 |
| 351 | 20240712 | 125300 | 1880962465 | 2730 | 2735 | 2735 | 2730 | 201 |
| 352 | 20240712 | 125200 | 1880413730 | 2730 | 2730 | 2730 | 2730 | 604 |
| 353 | 20240712 | 125100 | 1878764810 | 2735 | 2735 | 2735 | 2730 | 253 |
| 354 | 20240712 | 125000 | 1878073105 | 2730 | 2730 | 2735 | 2730 | 12 |
| 355 | 20240712 | 124900 | 1878040340 | 2730 | 2735 | 2735 | 2730 | 766 |
| 356 | 20240712 | 124800 | 1875949155 | 2730 | 2730 | 2730 | 2730 | 1000 |
| 357 | 20240712 | 124700 | 1873219155 | 2725 | 2715 | 2735 | 2715 | 5472 |
| 358 | 20240712 | 124600 | 1858279350 | 2720 | 2720 | 2720 | 2715 | 1295 |
| 359 | 20240712 | 124500 | 1854758050 | 2720 | 2720 | 2720 | 2720 | 504 |
| 360 | 20240712 | 124400 | 1853387170 | 2730 | 2720 | 2730 | 2720 | 63 |
| 361 | 20240712 | 124300 | 1853215780 | 2730 | 2720 | 2730 | 2715 | 2003 |
| 362 | 20240712 | 124200 | 1847764640 | 2715 | 2715 | 2715 | 2715 | 0 |
| 363 | 20240712 | 124100 | 1847764640 | 2715 | 2715 | 2715 | 2715 | 2774 |
| 364 | 20240712 | 124000 | 1840233230 | 2715 | 2730 | 2730 | 2715 | 3330 |
| 365 | 20240712 | 123900 | 1831151630 | 2730 | 2730 | 2730 | 2715 | 24 |
| 366 | 20240712 | 123800 | 1831086140 | 2730 | 2720 | 2730 | 2715 | 1134 |
| 367 | 20240712 | 123700 | 1828001775 | 2715 | 2720 | 2730 | 2715 | 4673 |
| 368 | 20240712 | 123600 | 1815290395 | 2730 | 2720 | 2730 | 2720 | 2132 |
| 369 | 20240712 | 123500 | 1809490455 | 2720 | 2720 | 2720 | 2720 | 0 |
| 370 | 20240712 | 123400 | 1809490455 | 2720 | 2735 | 2735 | 2720 | 2281 |
| 371 | 20240712 | 123300 | 1803279810 | 2725 | 2730 | 2735 | 2725 | 841 |
| 372 | 20240712 | 123200 | 1800988035 | 2725 | 2735 | 2735 | 2725 | 308 |
| 373 | 20240712 | 123100 | 1800147455 | 2725 | 2725 | 2725 | 2725 | 1004 |
| 374 | 20240712 | 123000 | 1797411555 | 2725 | 2735 | 2735 | 2725 | 902 |
| 375 | 20240712 | 122900 | 1794952240 | 2735 | 2730 | 2735 | 2725 | 2296 |
| 376 | 20240712 | 122800 | 1788693055 | 2735 | 2735 | 2735 | 2730 | 533 |
| 377 | 20240712 | 122700 | 1787236550 | 2735 | 2735 | 2735 | 2735 | 28 |
| 378 | 20240712 | 122600 | 1787159970 | 2735 | 2735 | 2735 | 2720 | 13919 |
| 379 | 20240712 | 122500 | 1749255930 | 2735 | 2730 | 2745 | 2725 | 2667 |
| 380 | 20240712 | 122400 | 1741982555 | 2730 | 2730 | 2730 | 2725 | 710 |
| 381 | 20240712 | 122300 | 1740046755 | 2740 | 2740 | 2740 | 2730 | 1762 |
| 382 | 20240712 | 122200 | 1735236445 | 2730 | 2745 | 2745 | 2730 | 896 |
| 383 | 20240712 | 122100 | 1732785885 | 2745 | 2745 | 2745 | 2745 | 21 |
| 384 | 20240712 | 122000 | 1732728240 | 2745 | 2740 | 2745 | 2740 | 416 |
| 385 | 20240712 | 121900 | 1731587945 | 2745 | 2745 | 2745 | 2740 | 109 |
| 386 | 20240712 | 121800 | 1731289040 | 2745 | 2745 | 2745 | 2740 | 215 |
| 387 | 20240712 | 121700 | 1730699425 | 2730 | 2735 | 2750 | 2730 | 4082 |
| 388 | 20240712 | 121600 | 1719504295 | 2740 | 2735 | 2740 | 2730 | 43 |
| 389 | 20240712 | 121500 | 1719386700 | 2745 | 2745 | 2745 | 2740 | 1586 |
| 390 | 20240712 | 121400 | 1715033300 | 2745 | 2740 | 2745 | 2730 | 1063 |
| 391 | 20240712 | 121300 | 1712120965 | 2745 | 2730 | 2745 | 2730 | 443 |
| 392 | 20240712 | 121200 | 1710907735 | 2730 | 2730 | 2730 | 2730 | 1413 |
| 393 | 20240712 | 121100 | 1707050245 | 2730 | 2730 | 2735 | 2730 | 510 |
| 394 | 20240712 | 121000 | 1705655870 | 2740 | 2735 | 2740 | 2730 | 281 |
| 395 | 20240712 | 120900 | 1704887115 | 2735 | 2730 | 2735 | 2730 | 701 |
| 396 | 20240712 | 120800 | 1702970350 | 2730 | 2730 | 2730 | 2730 | 197 |
| 397 | 20240712 | 120700 | 1702432540 | 2735 | 2730 | 2735 | 2730 | 1044 |
| 398 | 20240712 | 120600 | 1699582395 | 2730 | 2730 | 2730 | 2730 | 55 |
| 399 | 20240712 | 120500 | 1699432245 | 2735 | 2725 | 2735 | 2725 | 5629 |
| 400 | 20240712 | 120400 | 1684092940 | 2720 | 2725 | 2725 | 2720 | 230 |
| 401 | 20240712 | 120300 | 1683466790 | 2725 | 2725 | 2725 | 2725 | 63 |
| 402 | 20240712 | 120200 | 1683295115 | 2720 | 2720 | 2725 | 2720 | 811 |
| 403 | 20240712 | 120100 | 1681089030 | 2720 | 2710 | 2720 | 2710 | 4781 |
| 404 | 20240712 | 120000 | 1668108570 | 2715 | 2715 | 2715 | 2710 | 43 |
| 405 | 20240712 | 115900 | 1667991880 | 2715 | 2715 | 2715 | 2705 | 4106 |
| 406 | 20240712 | 115800 | 1656881870 | 2700 | 2710 | 2720 | 2690 | 25648 |
| 407 | 20240712 | 115700 | 1587619660 | 2710 | 2715 | 2720 | 2700 | 28980 |
| 408 | 20240712 | 115600 | 1509215565 | 2715 | 2725 | 2725 | 2715 | 2725 |
| 409 | 20240712 | 115500 | 1501817165 | 2720 | 2720 | 2725 | 2715 | 2736 |
| 410 | 20240712 | 115400 | 1494377030 | 2725 | 2720 | 2725 | 2720 | 596 |
| 411 | 20240712 | 115300 | 1492755830 | 2725 | 2725 | 2725 | 2715 | 272 |
| 412 | 20240712 | 115200 | 1492016005 | 2725 | 2720 | 2725 | 2720 | 170 |
| 413 | 20240712 | 115100 | 1491552760 | 2725 | 2715 | 2725 | 2715 | 464 |
| 414 | 20240712 | 115000 | 1490292840 | 2715 | 2715 | 2715 | 2710 | 712 |
| 415 | 20240712 | 114900 | 1488359795 | 2715 | 2710 | 2715 | 2710 | 1699 |
| 416 | 20240712 | 114800 | 1483751510 | 2710 | 2720 | 2720 | 2710 | 7395 |
| 417 | 20240712 | 114700 | 1463688215 | 2720 | 2725 | 2725 | 2720 | 829 |
| 418 | 20240712 | 114600 | 1461433190 | 2725 | 2715 | 2725 | 2715 | 717 |
| 419 | 20240712 | 114500 | 1459486505 | 2715 | 2710 | 2715 | 2705 | 2806 |
| 420 | 20240712 | 114400 | 1451889415 | 2715 | 2720 | 2720 | 2710 | 10764 |
| 421 | 20240712 | 114300 | 1422698330 | 2725 | 2725 | 2725 | 2720 | 17323 |
| 422 | 20240712 | 114200 | 1375573070 | 2725 | 2725 | 2725 | 2725 | 500 |
| 423 | 20240712 | 114100 | 1374210570 | 2725 | 2720 | 2725 | 2720 | 309 |
| 424 | 20240712 | 114000 | 1373369830 | 2720 | 2725 | 2725 | 2720 | 9240 |
| 425 | 20240712 | 113900 | 1348201760 | 2725 | 2735 | 2735 | 2725 | 2486 |
| 426 | 20240712 | 113800 | 1341427260 | 2725 | 2725 | 2730 | 2725 | 2240 |
| 427 | 20240712 | 113700 | 1335323250 | 2725 | 2725 | 2735 | 2725 | 2982 |
| 428 | 20240712 | 113600 | 1327189010 | 2720 | 2735 | 2740 | 2720 | 14718 |
| 429 | 20240712 | 113500 | 1287017610 | 2735 | 2745 | 2745 | 2735 | 13169 |
| 430 | 20240712 | 113400 | 1250939295 | 2745 | 2760 | 2760 | 2745 | 19879 |
| 431 | 20240712 | 113300 | 1196304645 | 2755 | 2760 | 2760 | 2755 | 562 |
| 432 | 20240712 | 113200 | 1194755860 | 2755 | 2760 | 2760 | 2755 | 2286 |
| 433 | 20240712 | 113100 | 1188457445 | 2760 | 2765 | 2765 | 2755 | 1284 |
| 434 | 20240712 | 113000 | 1184913545 | 2765 | 2775 | 2775 | 2760 | 89 |
| 435 | 20240712 | 112900 | 1184667725 | 2770 | 2765 | 2770 | 2765 | 278 |
| 436 | 20240712 | 112800 | 1183897765 | 2770 | 2770 | 2770 | 2770 | 242 |
| 437 | 20240712 | 112700 | 1183227425 | 2770 | 2770 | 2770 | 2770 | 0 |
| 438 | 20240712 | 112600 | 1183227425 | 2770 | 2770 | 2770 | 2770 | 304 |
| 439 | 20240712 | 112500 | 1182385345 | 2770 | 2770 | 2770 | 2765 | 557 |
| 440 | 20240712 | 112400 | 1180844955 | 2765 | 2755 | 2765 | 2755 | 2575 |
| 441 | 20240712 | 112300 | 1173733000 | 2755 | 2760 | 2760 | 2755 | 675 |
| 442 | 20240712 | 112200 | 1171870160 | 2760 | 2755 | 2760 | 2755 | 5373 |
| 443 | 20240712 | 112100 | 1157067525 | 2755 | 2760 | 2760 | 2755 | 1688 |
| 444 | 20240712 | 112000 | 1152416085 | 2760 | 2765 | 2765 | 2760 | 3671 |
| 445 | 20240712 | 111900 | 1142283715 | 2765 | 2760 | 2765 | 2760 | 25 |
| 446 | 20240712 | 111800 | 1142214710 | 2770 | 2765 | 2770 | 2765 | 1242 |
| 447 | 20240712 | 111700 | 1138780525 | 2770 | 2770 | 2770 | 2760 | 413 |
| 448 | 20240712 | 111600 | 1137636525 | 2770 | 2770 | 2770 | 2770 | 236 |
| 449 | 20240712 | 111500 | 1136982805 | 2770 | 2770 | 2770 | 2770 | 21 |
| 450 | 20240712 | 111400 | 1136924635 | 2770 | 2765 | 2770 | 2765 | 697 |
| 451 | 20240712 | 111300 | 1134996700 | 2765 | 2770 | 2770 | 2760 | 3356 |
| 452 | 20240712 | 111200 | 1125726175 | 2770 | 2765 | 2770 | 2760 | 246 |
| 453 | 20240712 | 111100 | 1125046190 | 2770 | 2770 | 2770 | 2760 | 5175 |
| 454 | 20240712 | 111000 | 1110761530 | 2770 | 2765 | 2770 | 2765 | 7720 |
| 455 | 20240712 | 110900 | 1089415705 | 2770 | 2770 | 2770 | 2770 | 413 |
| 456 | 20240712 | 110800 | 1088271695 | 2775 | 2775 | 2775 | 2775 | 100 |
| 457 | 20240712 | 110700 | 1087994195 | 2765 | 2765 | 2765 | 2765 | 1674 |
| 458 | 20240712 | 110600 | 1083365585 | 2765 | 2770 | 2775 | 2765 | 5662 |
| 459 | 20240712 | 110500 | 1067709900 | 2770 | 2775 | 2775 | 2770 | 414 |
| 460 | 20240712 | 110400 | 1066563045 | 2770 | 2775 | 2780 | 2770 | 1325 |
| 461 | 20240712 | 110300 | 1062892715 | 2780 | 2770 | 2780 | 2770 | 340 |
| 462 | 20240712 | 110200 | 1061950895 | 2770 | 2775 | 2775 | 2770 | 4600 |
| 463 | 20240712 | 110100 | 1049196915 | 2780 | 2775 | 2780 | 2775 | 310 |
| 464 | 20240712 | 110000 | 1048336615 | 2775 | 2780 | 2780 | 2775 | 57 |
| 465 | 20240712 | 105900 | 1048178405 | 2780 | 2780 | 2780 | 2775 | 47 |
| 466 | 20240712 | 105800 | 1048047845 | 2780 | 2780 | 2780 | 2775 | 209 |
| 467 | 20240712 | 105700 | 1047466845 | 2780 | 2775 | 2780 | 2775 | 5386 |
| 468 | 20240712 | 105600 | 1032520685 | 2780 | 2780 | 2785 | 2780 | 953 |
| 469 | 20240712 | 105500 | 1029871085 | 2785 | 2785 | 2785 | 2785 | 2 |
| 470 | 20240712 | 105400 | 1029865515 | 2780 | 2785 | 2785 | 2780 | 98 |
| 471 | 20240712 | 105300 | 1029592960 | 2780 | 2785 | 2790 | 2780 | 1431 |
| 472 | 20240712 | 105200 | 1025612620 | 2790 | 2785 | 2790 | 2785 | 314 |
| 473 | 20240712 | 105100 | 1024738125 | 2780 | 2790 | 2790 | 2780 | 2379 |
| 474 | 20240712 | 105000 | 1018108345 | 2795 | 2795 | 2795 | 2795 | 281 |
| 475 | 20240712 | 104900 | 1017322950 | 2795 | 2790 | 2795 | 2790 | 698 |
| 476 | 20240712 | 104800 | 1015375265 | 2790 | 2790 | 2790 | 2790 | 207 |
| 477 | 20240712 | 104700 | 1014797735 | 2790 | 2785 | 2790 | 2785 | 1636 |
| 478 | 20240712 | 104600 | 1010241470 | 2785 | 2785 | 2785 | 2785 | 2 |
| 479 | 20240712 | 104500 | 1010235900 | 2790 | 2785 | 2790 | 2780 | 1719 |
| 480 | 20240712 | 104400 | 1005456800 | 2790 | 2780 | 2790 | 2780 | 1511 |
| 481 | 20240712 | 104300 | 1001256210 | 2780 | 2790 | 2790 | 2780 | 2857 |
| 482 | 20240712 | 104200 | 993313680 | 2790 | 2780 | 2790 | 2780 | 1192 |
| 483 | 20240712 | 104100 | 989999910 | 2775 | 2775 | 2775 | 2775 | 363 |
| 484 | 20240712 | 104000 | 988992585 | 2775 | 2780 | 2780 | 2775 | 187 |
| 485 | 20240712 | 103900 | 988473585 | 2780 | 2775 | 2780 | 2775 | 43 |
| 486 | 20240712 | 103800 | 988354050 | 2780 | 2780 | 2780 | 2775 | 2796 |
| 487 | 20240712 | 103700 | 980593175 | 2775 | 2780 | 2780 | 2775 | 2114 |
| 488 | 20240712 | 103600 | 974718280 | 2780 | 2785 | 2785 | 2775 | 1921 |
| 489 | 20240712 | 103500 | 969374715 | 2790 | 2790 | 2790 | 2790 | 100 |
| 490 | 20240712 | 103400 | 969095715 | 2790 | 2805 | 2805 | 2775 | 7904 |
| 491 | 20240712 | 103300 | 947133970 | 2805 | 2795 | 2805 | 2795 | 843 |
| 492 | 20240712 | 103200 | 944777645 | 2795 | 2795 | 2795 | 2785 | 1237 |
| 493 | 20240712 | 103100 | 941330795 | 2795 | 2795 | 2795 | 2790 | 28 |
| 494 | 20240712 | 103000 | 941252635 | 2795 | 2790 | 2795 | 2775 | 421 |
| 495 | 20240712 | 102900 | 940079225 | 2795 | 2795 | 2795 | 2775 | 1927 |
| 496 | 20240712 | 102800 | 934700850 | 2810 | 2810 | 2810 | 2800 | 2595 |
| 497 | 20240712 | 102700 | 927419850 | 2810 | 2810 | 2810 | 2810 | 313 |
| 498 | 20240712 | 102600 | 926540320 | 2810 | 2800 | 2810 | 2800 | 904 |
| 499 | 20240712 | 102500 | 924005150 | 2800 | 2805 | 2805 | 2800 | 36 |
| 500 | 20240712 | 102400 | 923904345 | 2790 | 2795 | 2810 | 2790 | 1414 |
| 501 | 20240712 | 102300 | 919946735 | 2805 | 2800 | 2805 | 2800 | 5389 |
| 502 | 20240712 | 102200 | 904851740 | 2805 | 2810 | 2810 | 2800 | 2341 |
| 503 | 20240712 | 102100 | 898288270 | 2810 | 2815 | 2825 | 2810 | 4230 |
| 504 | 20240712 | 102000 | 886365840 | 2825 | 2820 | 2840 | 2815 | 17883 |
| 505 | 20240712 | 101900 | 835815990 | 2820 | 2800 | 2820 | 2800 | 11390 |
| 506 | 20240712 | 101800 | 803777640 | 2805 | 2790 | 2805 | 2790 | 15842 |
| 507 | 20240712 | 101700 | 759491950 | 2790 | 2770 | 2795 | 2765 | 5951 |
| 508 | 20240712 | 101600 | 742966310 | 2770 | 2770 | 2770 | 2770 | 1072 |
| 509 | 20240712 | 101500 | 739996870 | 2770 | 2770 | 2770 | 2765 | 216 |
| 510 | 20240712 | 101400 | 739398555 | 2770 | 2765 | 2775 | 2765 | 2686 |
| 511 | 20240712 | 101300 | 731958450 | 2770 | 2770 | 2770 | 2770 | 67 |
| 512 | 20240712 | 101200 | 731772860 | 2770 | 2770 | 2770 | 2770 | 114 |
| 513 | 20240712 | 101100 | 731457080 | 2765 | 2760 | 2765 | 2760 | 296 |
| 514 | 20240712 | 101000 | 730639640 | 2760 | 2760 | 2765 | 2760 | 155 |
| 515 | 20240712 | 100900 | 730211725 | 2765 | 2770 | 2770 | 2765 | 2289 |
| 516 | 20240712 | 100800 | 723872535 | 2775 | 2760 | 2775 | 2760 | 3539 |
| 517 | 20240712 | 100700 | 714070930 | 2760 | 2755 | 2765 | 2755 | 1945 |
| 518 | 20240712 | 100600 | 708703715 | 2755 | 2765 | 2765 | 2755 | 618 |
| 519 | 20240712 | 100500 | 707000420 | 2765 | 2760 | 2765 | 2755 | 576 |
| 520 | 20240712 | 100400 | 705411860 | 2760 | 2765 | 2765 | 2760 | 596 |
| 521 | 20240712 | 100300 | 703766870 | 2760 | 2760 | 2765 | 2755 | 469 |
| 522 | 20240712 | 100200 | 702473445 | 2755 | 2750 | 2755 | 2750 | 255 |
| 523 | 20240712 | 100100 | 701770970 | 2750 | 2755 | 2755 | 2750 | 323 |
| 524 | 20240712 | 100000 | 700882605 | 2750 | 2745 | 2750 | 2745 | 3319 |
| 525 | 20240712 | 095900 | 691766860 | 2745 | 2760 | 2760 | 2745 | 5045 |
| 526 | 20240712 | 095800 | 677900475 | 2750 | 2760 | 2760 | 2750 | 2136 |
| 527 | 20240712 | 095700 | 672024820 | 2760 | 2760 | 2760 | 2750 | 2524 |
| 528 | 20240712 | 095600 | 665080630 | 2760 | 2755 | 2760 | 2750 | 4879 |
| 529 | 20240712 | 095500 | 651662170 | 2750 | 2765 | 2765 | 2750 | 16643 |
| 530 | 20240712 | 095400 | 605835750 | 2765 | 2760 | 2770 | 2760 | 2234 |
| 531 | 20240712 | 095300 | 599664295 | 2760 | 2780 | 2785 | 2755 | 28565 |
| 532 | 20240712 | 095200 | 520651910 | 2790 | 2785 | 2790 | 2780 | 324 |
| 533 | 20240712 | 095100 | 519749570 | 2785 | 2785 | 2785 | 2785 | 85 |
| 534 | 20240712 | 095000 | 519512845 | 2785 | 2770 | 2785 | 2770 | 1577 |
| 535 | 20240712 | 094900 | 515128730 | 2780 | 2785 | 2785 | 2765 | 7094 |
| 536 | 20240712 | 094800 | 495465050 | 2780 | 2790 | 2790 | 2780 | 1361 |
| 537 | 20240712 | 094700 | 491681420 | 2780 | 2790 | 2790 | 2775 | 5562 |
| 538 | 20240712 | 094600 | 476235550 | 2785 | 2790 | 2790 | 2785 | 882 |
| 539 | 20240712 | 094500 | 473779105 | 2790 | 2785 | 2790 | 2780 | 2197 |
| 540 | 20240712 | 094400 | 467670415 | 2790 | 2790 | 2790 | 2780 | 2015 |
| 541 | 20240712 | 094300 | 462068565 | 2780 | 2790 | 2790 | 2780 | 1939 |
| 542 | 20240712 | 094200 | 456675945 | 2785 | 2790 | 2790 | 2780 | 6014 |
| 543 | 20240712 | 094100 | 439942700 | 2795 | 2795 | 2795 | 2795 | 30 |
| 544 | 20240712 | 094000 | 439858850 | 2795 | 2795 | 2800 | 2795 | 17 |
| 545 | 20240712 | 093900 | 439811325 | 2795 | 2800 | 2800 | 2795 | 35 |
| 546 | 20240712 | 093800 | 439713400 | 2790 | 2790 | 2790 | 2785 | 2514 |
| 547 | 20240712 | 093700 | 432709700 | 2790 | 2800 | 2800 | 2790 | 915 |
| 548 | 20240712 | 093600 | 430155220 | 2800 | 2805 | 2805 | 2790 | 793 |
| 549 | 20240712 | 093500 | 427938740 | 2805 | 2800 | 2805 | 2785 | 9490 |
| 550 | 20240712 | 093400 | 401465165 | 2810 | 2810 | 2810 | 2795 | 503 |
| 551 | 20240712 | 093300 | 400056750 | 2810 | 2805 | 2810 | 2805 | 111 |
| 552 | 20240712 | 093200 | 399745200 | 2810 | 2805 | 2810 | 2805 | 2016 |
| 553 | 20240712 | 093100 | 394089710 | 2805 | 2800 | 2805 | 2790 | 3730 |
| 554 | 20240712 | 093000 | 383665320 | 2795 | 2800 | 2800 | 2795 | 1240 |
| 555 | 20240712 | 092900 | 380195550 | 2805 | 2805 | 2805 | 2805 | 221 |
| 556 | 20240712 | 092800 | 379575645 | 2805 | 2800 | 2805 | 2800 | 7569 |
| 557 | 20240712 | 092700 | 358382340 | 2805 | 2790 | 2805 | 2790 | 14233 |
| 558 | 20240712 | 092600 | 318619970 | 2790 | 2800 | 2800 | 2790 | 8523 |
| 559 | 20240712 | 092500 | 294809810 | 2805 | 2805 | 2805 | 2805 | 1 |
| 560 | 20240712 | 092400 | 294807005 | 2815 | 2815 | 2815 | 2815 | 1 |
| 561 | 20240712 | 092300 | 294804190 | 2815 | 2795 | 2815 | 2795 | 7641 |
| 562 | 20240712 | 092200 | 273423230 | 2795 | 2795 | 2810 | 2795 | 2981 |
| 563 | 20240712 | 092100 | 265091035 | 2795 | 2800 | 2815 | 2795 | 6407 |
| 564 | 20240712 | 092000 | 247173830 | 2800 | 2805 | 2805 | 2800 | 3331 |
| 565 | 20240712 | 091900 | 237843735 | 2820 | 2815 | 2820 | 2805 | 501 |
| 566 | 20240712 | 091800 | 236436915 | 2810 | 2815 | 2815 | 2805 | 2265 |
| 567 | 20240712 | 091700 | 230071110 | 2815 | 2820 | 2820 | 2815 | 657 |
| 568 | 20240712 | 091600 | 228221630 | 2820 | 2820 | 2820 | 2820 | 399 |
| 569 | 20240712 | 091500 | 227096450 | 2825 | 2825 | 2825 | 2820 | 482 |
| 570 | 20240712 | 091400 | 225735775 | 2825 | 2820 | 2825 | 2820 | 693 |
| 571 | 20240712 | 091300 | 223781015 | 2810 | 2810 | 2815 | 2810 | 1970 |
| 572 | 20240712 | 091200 | 218241315 | 2810 | 2795 | 2810 | 2795 | 659 |
| 573 | 20240712 | 091100 | 216394010 | 2810 | 2800 | 2810 | 2795 | 4640 |
| 574 | 20240712 | 091000 | 203384660 | 2800 | 2810 | 2810 | 2795 | 556 |
| 575 | 20240712 | 090900 | 201830435 | 2810 | 2795 | 2810 | 2795 | 2041 |
| 576 | 20240712 | 090800 | 196110205 | 2780 | 2800 | 2805 | 2760 | 23343 |
| 577 | 20240712 | 090700 | 131364500 | 2800 | 2790 | 2800 | 2785 | 2973 |
| 578 | 20240712 | 090600 | 123065745 | 2790 | 2785 | 2790 | 2785 | 4802 |
| 579 | 20240712 | 090500 | 109685855 | 2785 | 2795 | 2795 | 2785 | 3500 |
| 580 | 20240712 | 090400 | 99914850 | 2795 | 2800 | 2805 | 2795 | 4135 |
| 581 | 20240712 | 090300 | 88337960 | 2805 | 2805 | 2815 | 2795 | 4738 |
| 582 | 20240712 | 090200 | 75069475 | 2805 | 2820 | 2820 | 2805 | 8536 |
| 583 | 20240712 | 090100 | 51071460 | 2825 | 2825 | 2830 | 2820 | 3673 |
| 584 | 20240712 | 090000 | 40698220 | 2820 | 2825 | 2830 | 2820 | 11329 |