30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 191100 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 19745 |
| 3 | 20240709 | 191000 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 4 | 20240709 | 190900 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 5 | 20240709 | 190800 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 6 | 20240709 | 190700 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 7 | 20240709 | 190600 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 8 | 20240709 | 190500 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 9 | 20240709 | 190400 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 10 | 20240709 | 190300 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 11 | 20240709 | 190200 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 12 | 20240709 | 190100 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 13 | 20240709 | 190000 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 14 | 20240709 | 185900 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 15 | 20240709 | 185800 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 16 | 20240709 | 185700 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 17 | 20240709 | 185600 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 18 | 20240709 | 185500 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 19 | 20240709 | 185400 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 20 | 20240709 | 185300 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 21 | 20240709 | 185200 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 22 | 20240709 | 185100 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 23 | 20240709 | 185000 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 24 | 20240709 | 184900 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 25 | 20240709 | 184800 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 26 | 20240709 | 184700 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 27 | 20240709 | 184600 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 28 | 20240709 | 184500 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 29 | 20240709 | 184400 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 30 | 20240709 | 184300 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 31 | 20240709 | 184200 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 32 | 20240709 | 184100 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 19745 |
| 33 | 20240709 | 184000 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 34 | 20240709 | 183900 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 35 | 20240709 | 183800 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 36 | 20240709 | 183700 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 37 | 20240709 | 183600 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 38 | 20240709 | 183500 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 39 | 20240709 | 183400 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 40 | 20240709 | 183300 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 41 | 20240709 | 183200 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 42 | 20240709 | 183100 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 43 | 20240709 | 183000 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 44 | 20240709 | 182900 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 45 | 20240709 | 182800 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 46 | 20240709 | 182700 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 47 | 20240709 | 182600 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 48 | 20240709 | 182500 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 49 | 20240709 | 182400 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 50 | 20240709 | 182300 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 51 | 20240709 | 182200 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 52 | 20240709 | 182100 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 53 | 20240709 | 182000 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 54 | 20240709 | 181900 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 55 | 20240709 | 181800 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 56 | 20240709 | 181700 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 57 | 20240709 | 181600 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 58 | 20240709 | 181500 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 59 | 20240709 | 181400 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 60 | 20240709 | 181300 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 61 | 20240709 | 181200 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 62 | 20240709 | 181100 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 19745 |
| 63 | 20240709 | 181000 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 64 | 20240709 | 180900 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 65 | 20240709 | 180800 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 66 | 20240709 | 180700 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 67 | 20240709 | 180600 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 68 | 20240709 | 180500 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 69 | 20240709 | 180400 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 70 | 20240709 | 180300 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 71 | 20240709 | 180200 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 72 | 20240709 | 180100 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 73 | 20240709 | 180000 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 74 | 20240709 | 175900 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 75 | 20240709 | 175800 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 76 | 20240709 | 175700 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 77 | 20240709 | 175600 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 78 | 20240709 | 175500 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 79 | 20240709 | 175400 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 80 | 20240709 | 175300 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 81 | 20240709 | 175200 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 82 | 20240709 | 175100 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 83 | 20240709 | 175000 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 84 | 20240709 | 174900 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 85 | 20240709 | 174800 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 86 | 20240709 | 174700 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 87 | 20240709 | 174600 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 88 | 20240709 | 174500 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 89 | 20240709 | 174400 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 90 | 20240709 | 174300 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 91 | 20240709 | 174200 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 92 | 20240709 | 174100 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 19745 |
| 93 | 20240709 | 174000 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 94 | 20240709 | 173900 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 95 | 20240709 | 173800 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 96 | 20240709 | 173700 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 97 | 20240709 | 173600 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 98 | 20240709 | 173500 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 99 | 20240709 | 173400 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 100 | 20240709 | 173300 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 101 | 20240709 | 173200 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 102 | 20240709 | 173100 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 103 | 20240709 | 173000 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 104 | 20240709 | 172900 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 105 | 20240709 | 172800 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 106 | 20240709 | 172700 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 107 | 20240709 | 172600 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 108 | 20240709 | 172500 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 109 | 20240709 | 172400 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 110 | 20240709 | 172300 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 111 | 20240709 | 172200 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 112 | 20240709 | 172100 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 113 | 20240709 | 172000 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 114 | 20240709 | 171900 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 115 | 20240709 | 171800 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 116 | 20240709 | 171700 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 117 | 20240709 | 171600 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 118 | 20240709 | 171500 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 119 | 20240709 | 171400 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 120 | 20240709 | 171300 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 121 | 20240709 | 171200 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 122 | 20240709 | 171100 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 19745 |
| 123 | 20240709 | 171000 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 124 | 20240709 | 170900 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 125 | 20240709 | 170800 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 126 | 20240709 | 170700 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 127 | 20240709 | 170600 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 128 | 20240709 | 170500 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 129 | 20240709 | 170400 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 130 | 20240709 | 170300 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 131 | 20240709 | 170200 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 132 | 20240709 | 170100 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 133 | 20240709 | 170000 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 134 | 20240709 | 165900 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 135 | 20240709 | 165800 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 136 | 20240709 | 165700 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 137 | 20240709 | 165600 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 138 | 20240709 | 165500 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 139 | 20240709 | 165400 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 140 | 20240709 | 165300 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 141 | 20240709 | 165200 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 142 | 20240709 | 165100 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 143 | 20240709 | 165000 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 144 | 20240709 | 164900 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 145 | 20240709 | 164800 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 146 | 20240709 | 164700 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 147 | 20240709 | 164600 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 148 | 20240709 | 164500 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 149 | 20240709 | 164400 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 150 | 20240709 | 164300 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 151 | 20240709 | 164200 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 152 | 20240709 | 164100 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 19745 |
| 153 | 20240709 | 164000 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 154 | 20240709 | 163900 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 155 | 20240709 | 163800 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 156 | 20240709 | 163700 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 157 | 20240709 | 163600 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 158 | 20240709 | 163500 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 159 | 20240709 | 163400 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 160 | 20240709 | 163300 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 161 | 20240709 | 163200 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 162 | 20240709 | 163100 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 163 | 20240709 | 163000 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 164 | 20240709 | 162900 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 165 | 20240709 | 162800 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 166 | 20240709 | 162700 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 167 | 20240709 | 162600 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 168 | 20240709 | 162500 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 169 | 20240709 | 162400 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 170 | 20240709 | 162300 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 171 | 20240709 | 162200 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 172 | 20240709 | 162100 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 173 | 20240709 | 162000 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 174 | 20240709 | 161900 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 175 | 20240709 | 161800 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 176 | 20240709 | 161700 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 177 | 20240709 | 161600 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 178 | 20240709 | 161500 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 179 | 20240709 | 161400 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 180 | 20240709 | 161300 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 181 | 20240709 | 161200 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 182 | 20240709 | 161100 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 19745 |
| 183 | 20240709 | 161000 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 184 | 20240709 | 160900 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 185 | 20240709 | 160800 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 186 | 20240709 | 160700 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 187 | 20240709 | 160600 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 188 | 20240709 | 160500 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 189 | 20240709 | 160400 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 190 | 20240709 | 160300 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 191 | 20240709 | 160200 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 192 | 20240709 | 160100 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 193 | 20240709 | 160000 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 194 | 20240709 | 155900 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 195 | 20240709 | 155800 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 196 | 20240709 | 155700 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 197 | 20240709 | 155600 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 198 | 20240709 | 155500 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 199 | 20240709 | 155400 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 200 | 20240709 | 155300 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 201 | 20240709 | 155200 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 202 | 20240709 | 155100 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 203 | 20240709 | 155000 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 204 | 20240709 | 154900 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 205 | 20240709 | 154800 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 206 | 20240709 | 154700 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 207 | 20240709 | 154600 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 208 | 20240709 | 154500 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 209 | 20240709 | 154400 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 210 | 20240709 | 154300 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 211 | 20240709 | 154200 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 212 | 20240709 | 154100 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 19745 |
| 213 | 20240709 | 154000 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 214 | 20240709 | 153900 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 215 | 20240709 | 153800 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 216 | 20240709 | 153700 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 217 | 20240709 | 153600 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 218 | 20240709 | 153500 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 219 | 20240709 | 153400 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 220 | 20240709 | 153300 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 221 | 20240709 | 153200 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 222 | 20240709 | 153100 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 0 |
| 223 | 20240709 | 153000 | 2848003530 | 3635 | 3635 | 3635 | 3635 | 19745 |
| 224 | 20240709 | 152900 | 2776230455 | 3630 | 3630 | 3630 | 3630 | 0 |
| 225 | 20240709 | 152800 | 2776230455 | 3630 | 3630 | 3630 | 3630 | 0 |
| 226 | 20240709 | 152700 | 2776230455 | 3630 | 3630 | 3630 | 3630 | 0 |
| 227 | 20240709 | 152600 | 2776230455 | 3630 | 3630 | 3630 | 3630 | 0 |
| 228 | 20240709 | 152500 | 2776230455 | 3630 | 3630 | 3630 | 3630 | 0 |
| 229 | 20240709 | 152400 | 2776230455 | 3630 | 3630 | 3630 | 3630 | 0 |
| 230 | 20240709 | 152300 | 2776230455 | 3630 | 3630 | 3630 | 3630 | 0 |
| 231 | 20240709 | 152200 | 2776230455 | 3630 | 3630 | 3630 | 3630 | 0 |
| 232 | 20240709 | 152100 | 2776230455 | 3630 | 3630 | 3630 | 3630 | 0 |
| 233 | 20240709 | 152000 | 2776230455 | 3630 | 3630 | 3630 | 3630 | 0 |
| 234 | 20240709 | 151900 | 2776230455 | 3630 | 3630 | 3635 | 3630 | 9048 |
| 235 | 20240709 | 151800 | 2743355955 | 3635 | 3625 | 3635 | 3625 | 1165 |
| 236 | 20240709 | 151700 | 2739127040 | 3630 | 3625 | 3630 | 3625 | 6463 |
| 237 | 20240709 | 151600 | 2715682540 | 3630 | 3620 | 3630 | 3620 | 876 |
| 238 | 20240709 | 151500 | 2712507170 | 3620 | 3625 | 3625 | 3620 | 568 |
| 239 | 20240709 | 151400 | 2710450470 | 3625 | 3630 | 3630 | 3615 | 1221 |
| 240 | 20240709 | 151300 | 2706029545 | 3625 | 3640 | 3640 | 3625 | 914 |
| 241 | 20240709 | 151200 | 2702710010 | 3635 | 3635 | 3635 | 3630 | 486 |
| 242 | 20240709 | 151100 | 2700943830 | 3635 | 3630 | 3635 | 3630 | 12 |
| 243 | 20240709 | 151000 | 2700900245 | 3630 | 3635 | 3635 | 3630 | 617 |
| 244 | 20240709 | 150900 | 2698657805 | 3635 | 3625 | 3635 | 3625 | 286 |
| 245 | 20240709 | 150800 | 2697619945 | 3625 | 3630 | 3635 | 3625 | 562 |
| 246 | 20240709 | 150700 | 2695577475 | 3635 | 3635 | 3635 | 3630 | 688 |
| 247 | 20240709 | 150600 | 2693076640 | 3635 | 3625 | 3635 | 3625 | 3483 |
| 248 | 20240709 | 150500 | 2680434680 | 3630 | 3625 | 3630 | 3625 | 561 |
| 249 | 20240709 | 150400 | 2678400855 | 3630 | 3615 | 3630 | 3615 | 941 |
| 250 | 20240709 | 150300 | 2674998840 | 3615 | 3625 | 3630 | 3615 | 3205 |
| 251 | 20240709 | 150200 | 2663404775 | 3625 | 3620 | 3625 | 3620 | 208 |
| 252 | 20240709 | 150100 | 2662651220 | 3620 | 3620 | 3625 | 3620 | 195 |
| 253 | 20240709 | 150000 | 2661945195 | 3620 | 3625 | 3625 | 3620 | 839 |
| 254 | 20240709 | 145900 | 2658907730 | 3630 | 3620 | 3630 | 3620 | 282 |
| 255 | 20240709 | 145800 | 2657886580 | 3625 | 3630 | 3630 | 3620 | 3905 |
| 256 | 20240709 | 145700 | 2643739830 | 3625 | 3625 | 3625 | 3625 | 428 |
| 257 | 20240709 | 145600 | 2642188330 | 3625 | 3625 | 3625 | 3625 | 1107 |
| 258 | 20240709 | 145500 | 2638175455 | 3625 | 3625 | 3625 | 3625 | 1335 |
| 259 | 20240709 | 145400 | 2633336080 | 3630 | 3630 | 3630 | 3630 | 103 |
| 260 | 20240709 | 145300 | 2632962190 | 3630 | 3625 | 3630 | 3625 | 560 |
| 261 | 20240709 | 145200 | 2630929690 | 3630 | 3630 | 3630 | 3630 | 506 |
| 262 | 20240709 | 145100 | 2629092910 | 3630 | 3625 | 3630 | 3625 | 326 |
| 263 | 20240709 | 145000 | 2627909780 | 3625 | 3625 | 3625 | 3625 | 1449 |
| 264 | 20240709 | 144900 | 2622657155 | 3630 | 3630 | 3630 | 3625 | 655 |
| 265 | 20240709 | 144800 | 2620282745 | 3625 | 3625 | 3625 | 3625 | 265 |
| 266 | 20240709 | 144700 | 2619322120 | 3625 | 3625 | 3630 | 3625 | 116 |
| 267 | 20240709 | 144600 | 2618901120 | 3625 | 3625 | 3625 | 3620 | 125 |
| 268 | 20240709 | 144500 | 2618448110 | 3625 | 3625 | 3625 | 3625 | 123 |
| 269 | 20240709 | 144400 | 2618002235 | 3625 | 3625 | 3625 | 3625 | 329 |
| 270 | 20240709 | 144300 | 2616809610 | 3625 | 3625 | 3625 | 3625 | 4 |
| 271 | 20240709 | 144200 | 2616795110 | 3625 | 3625 | 3625 | 3625 | 126 |
| 272 | 20240709 | 144100 | 2616338360 | 3625 | 3630 | 3630 | 3625 | 1168 |
| 273 | 20240709 | 144000 | 2612103710 | 3635 | 3630 | 3635 | 3630 | 5457 |
| 274 | 20240709 | 143900 | 2592290415 | 3635 | 3630 | 3635 | 3625 | 2386 |
| 275 | 20240709 | 143800 | 2583624075 | 3630 | 3625 | 3630 | 3625 | 18 |
| 276 | 20240709 | 143700 | 2583558805 | 3625 | 3625 | 3630 | 3625 | 677 |
| 277 | 20240709 | 143600 | 2581102180 | 3625 | 3625 | 3625 | 3625 | 0 |
| 278 | 20240709 | 143500 | 2581102180 | 3625 | 3625 | 3625 | 3625 | 567 |
| 279 | 20240709 | 143400 | 2579046805 | 3620 | 3625 | 3625 | 3620 | 383 |
| 280 | 20240709 | 143300 | 2577658680 | 3620 | 3620 | 3625 | 3620 | 470 |
| 281 | 20240709 | 143200 | 2575955335 | 3620 | 3625 | 3625 | 3620 | 2000 |
| 282 | 20240709 | 143100 | 2568712835 | 3620 | 3625 | 3630 | 3620 | 556 |
| 283 | 20240709 | 143000 | 2566696985 | 3630 | 3630 | 3630 | 3630 | 1000 |
| 284 | 20240709 | 142900 | 2563066985 | 3630 | 3630 | 3635 | 3620 | 551 |
| 285 | 20240709 | 142800 | 2561067985 | 3635 | 3625 | 3635 | 3620 | 4517 |
| 286 | 20240709 | 142700 | 2544690360 | 3625 | 3630 | 3635 | 3625 | 2937 |
| 287 | 20240709 | 142600 | 2534030925 | 3630 | 3630 | 3630 | 3625 | 1213 |
| 288 | 20240709 | 142500 | 2529628780 | 3630 | 3625 | 3630 | 3625 | 712 |
| 289 | 20240709 | 142400 | 2527044720 | 3625 | 3630 | 3635 | 3625 | 1196 |
| 290 | 20240709 | 142300 | 2522702580 | 3630 | 3630 | 3630 | 3625 | 2171 |
| 291 | 20240709 | 142200 | 2514822285 | 3630 | 3635 | 3635 | 3630 | 770 |
| 292 | 20240709 | 142100 | 2512026180 | 3635 | 3635 | 3635 | 3635 | 17 |
| 293 | 20240709 | 142000 | 2511964385 | 3635 | 3635 | 3640 | 3630 | 1340 |
| 294 | 20240709 | 141900 | 2507098950 | 3635 | 3640 | 3645 | 3635 | 1509 |
| 295 | 20240709 | 141800 | 2501610060 | 3640 | 3640 | 3640 | 3640 | 1307 |
| 296 | 20240709 | 141700 | 2496852580 | 3645 | 3645 | 3645 | 3645 | 892 |
| 297 | 20240709 | 141600 | 2493601240 | 3640 | 3645 | 3645 | 3635 | 8614 |
| 298 | 20240709 | 141500 | 2462247195 | 3645 | 3645 | 3655 | 3645 | 9713 |
| 299 | 20240709 | 141400 | 2426818540 | 3645 | 3645 | 3645 | 3645 | 173 |
| 300 | 20240709 | 141300 | 2426187955 | 3640 | 3645 | 3645 | 3640 | 2076 |
| 301 | 20240709 | 141200 | 2418627785 | 3645 | 3645 | 3645 | 3645 | 1279 |
| 302 | 20240709 | 141100 | 2413965830 | 3645 | 3640 | 3645 | 3640 | 2024 |
| 303 | 20240709 | 141000 | 2406589055 | 3645 | 3645 | 3645 | 3640 | 964 |
| 304 | 20240709 | 140900 | 2403075790 | 3645 | 3630 | 3645 | 3630 | 147 |
| 305 | 20240709 | 140800 | 2402540545 | 3635 | 3630 | 3635 | 3630 | 343 |
| 306 | 20240709 | 140700 | 2401295255 | 3625 | 3620 | 3625 | 3620 | 971 |
| 307 | 20240709 | 140600 | 2397775390 | 3620 | 3620 | 3625 | 3610 | 394 |
| 308 | 20240709 | 140500 | 2396347535 | 3610 | 3620 | 3625 | 3610 | 1300 |
| 309 | 20240709 | 140400 | 2391644595 | 3620 | 3630 | 3630 | 3620 | 5211 |
| 310 | 20240709 | 140300 | 2372779145 | 3620 | 3635 | 3640 | 3620 | 5149 |
| 311 | 20240709 | 140200 | 2354088205 | 3645 | 3640 | 3650 | 3640 | 1234 |
| 312 | 20240709 | 140100 | 2349585485 | 3650 | 3650 | 3650 | 3635 | 2236 |
| 313 | 20240709 | 140000 | 2341435515 | 3650 | 3640 | 3650 | 3640 | 4977 |
| 314 | 20240709 | 135900 | 2323294495 | 3645 | 3630 | 3645 | 3625 | 742 |
| 315 | 20240709 | 135800 | 2320594865 | 3645 | 3635 | 3645 | 3635 | 4707 |
| 316 | 20240709 | 135700 | 2303455455 | 3635 | 3630 | 3635 | 3625 | 7448 |
| 317 | 20240709 | 135600 | 2276399585 | 3630 | 3635 | 3640 | 3630 | 2391 |
| 318 | 20240709 | 135500 | 2267708000 | 3635 | 3630 | 3635 | 3630 | 1546 |
| 319 | 20240709 | 135400 | 2262095020 | 3635 | 3625 | 3635 | 3625 | 312 |
| 320 | 20240709 | 135300 | 2260963435 | 3625 | 3620 | 3625 | 3615 | 877 |
| 321 | 20240709 | 135200 | 2257788760 | 3620 | 3620 | 3625 | 3620 | 994 |
| 322 | 20240709 | 135100 | 2254188705 | 3615 | 3605 | 3620 | 3605 | 286 |
| 323 | 20240709 | 135000 | 2253155650 | 3605 | 3615 | 3615 | 3605 | 440 |
| 324 | 20240709 | 134900 | 2251566530 | 3605 | 3605 | 3605 | 3605 | 135 |
| 325 | 20240709 | 134800 | 2251079855 | 3610 | 3610 | 3610 | 3605 | 372 |
| 326 | 20240709 | 134700 | 2249737735 | 3610 | 3605 | 3610 | 3605 | 1392 |
| 327 | 20240709 | 134600 | 2244714415 | 3605 | 3610 | 3610 | 3605 | 1164 |
| 328 | 20240709 | 134500 | 2240517490 | 3605 | 3605 | 3605 | 3605 | 871 |
| 329 | 20240709 | 134400 | 2237377535 | 3600 | 3600 | 3600 | 3600 | 53 |
| 330 | 20240709 | 134300 | 2237186735 | 3600 | 3605 | 3605 | 3600 | 632 |
| 331 | 20240709 | 134200 | 2234910625 | 3600 | 3600 | 3600 | 3600 | 443 |
| 332 | 20240709 | 134100 | 2233315825 | 3600 | 3595 | 3600 | 3595 | 42 |
| 333 | 20240709 | 134000 | 2233164780 | 3595 | 3590 | 3595 | 3590 | 1181 |
| 334 | 20240709 | 133900 | 2228924985 | 3600 | 3600 | 3600 | 3600 | 336 |
| 335 | 20240709 | 133800 | 2227715385 | 3590 | 3590 | 3590 | 3590 | 67 |
| 336 | 20240709 | 133700 | 2227474855 | 3590 | 3600 | 3600 | 3590 | 55 |
| 337 | 20240709 | 133600 | 2227277355 | 3600 | 3595 | 3600 | 3595 | 26 |
| 338 | 20240709 | 133500 | 2227183820 | 3595 | 3600 | 3600 | 3595 | 126 |
| 339 | 20240709 | 133400 | 2226730225 | 3600 | 3595 | 3600 | 3595 | 596 |
| 340 | 20240709 | 133300 | 2224587025 | 3590 | 3600 | 3600 | 3590 | 122 |
| 341 | 20240709 | 133200 | 2224149035 | 3595 | 3595 | 3595 | 3595 | 0 |
| 342 | 20240709 | 133100 | 2224149035 | 3595 | 3595 | 3595 | 3595 | 1 |
| 343 | 20240709 | 133000 | 2224145440 | 3595 | 3585 | 3600 | 3585 | 2166 |
| 344 | 20240709 | 132900 | 2216379925 | 3585 | 3590 | 3590 | 3585 | 1828 |
| 345 | 20240709 | 132800 | 2209820405 | 3600 | 3600 | 3600 | 3590 | 503 |
| 346 | 20240709 | 132700 | 2208009625 | 3590 | 3590 | 3590 | 3590 | 20 |
| 347 | 20240709 | 132600 | 2207937825 | 3595 | 3585 | 3610 | 3580 | 460 |
| 348 | 20240709 | 132500 | 2206288890 | 3575 | 3580 | 3580 | 3575 | 932 |
| 349 | 20240709 | 132400 | 2202956985 | 3580 | 3595 | 3595 | 3580 | 13608 |
| 350 | 20240709 | 132300 | 2154053790 | 3600 | 3600 | 3605 | 3595 | 236 |
| 351 | 20240709 | 132200 | 2153204085 | 3595 | 3595 | 3595 | 3595 | 1666 |
| 352 | 20240709 | 132100 | 2147214815 | 3595 | 3600 | 3600 | 3595 | 1182 |
| 353 | 20240709 | 132000 | 2142962790 | 3600 | 3600 | 3600 | 3600 | 0 |
| 354 | 20240709 | 131900 | 2142962790 | 3600 | 3600 | 3600 | 3595 | 809 |
| 355 | 20240709 | 131800 | 2140050595 | 3595 | 3595 | 3595 | 3595 | 929 |
| 356 | 20240709 | 131700 | 2136710840 | 3595 | 3595 | 3595 | 3590 | 4810 |
| 357 | 20240709 | 131600 | 2119422705 | 3595 | 3595 | 3595 | 3595 | 335 |
| 358 | 20240709 | 131500 | 2118218380 | 3590 | 3605 | 3605 | 3590 | 2848 |
| 359 | 20240709 | 131400 | 2107963560 | 3610 | 3615 | 3615 | 3610 | 1462 |
| 360 | 20240709 | 131300 | 2102684520 | 3615 | 3625 | 3630 | 3610 | 7577 |
| 361 | 20240709 | 131200 | 2075284815 | 3630 | 3630 | 3630 | 3630 | 3538 |
| 362 | 20240709 | 131100 | 2062441875 | 3640 | 3630 | 3640 | 3630 | 2348 |
| 363 | 20240709 | 131000 | 2053897635 | 3640 | 3635 | 3645 | 3635 | 1213 |
| 364 | 20240709 | 130900 | 2049487215 | 3645 | 3645 | 3645 | 3630 | 150 |
| 365 | 20240709 | 130800 | 2048941815 | 3645 | 3635 | 3645 | 3635 | 604 |
| 366 | 20240709 | 130700 | 2046745895 | 3635 | 3635 | 3635 | 3635 | 285 |
| 367 | 20240709 | 130600 | 2045709920 | 3635 | 3640 | 3645 | 3635 | 433 |
| 368 | 20240709 | 130500 | 2044135765 | 3645 | 3635 | 3645 | 3635 | 501 |
| 369 | 20240709 | 130400 | 2042314620 | 3650 | 3640 | 3650 | 3640 | 3690 |
| 370 | 20240709 | 130300 | 2028851190 | 3640 | 3650 | 3650 | 3640 | 1500 |
| 371 | 20240709 | 130200 | 2023381190 | 3650 | 3640 | 3650 | 3640 | 1616 |
| 372 | 20240709 | 130100 | 2017485405 | 3650 | 3635 | 3650 | 3635 | 4961 |
| 373 | 20240709 | 130000 | 1999396065 | 3650 | 3645 | 3650 | 3640 | 1542 |
| 374 | 20240709 | 125900 | 1993780430 | 3650 | 3650 | 3650 | 3645 | 245 |
| 375 | 20240709 | 125800 | 1992886190 | 3645 | 3645 | 3650 | 3645 | 1522 |
| 376 | 20240709 | 125700 | 1987338495 | 3645 | 3645 | 3645 | 3640 | 230 |
| 377 | 20240709 | 125600 | 1986500875 | 3645 | 3640 | 3645 | 3635 | 925 |
| 378 | 20240709 | 125500 | 1983134085 | 3635 | 3635 | 3635 | 3635 | 506 |
| 379 | 20240709 | 125400 | 1981294775 | 3630 | 3625 | 3630 | 3625 | 807 |
| 380 | 20240709 | 125300 | 1978365575 | 3630 | 3630 | 3630 | 3630 | 373 |
| 381 | 20240709 | 125200 | 1977011585 | 3630 | 3635 | 3635 | 3630 | 2947 |
| 382 | 20240709 | 125100 | 1966313925 | 3635 | 3635 | 3635 | 3635 | 33 |
| 383 | 20240709 | 125000 | 1966193970 | 3635 | 3630 | 3640 | 3630 | 411 |
| 384 | 20240709 | 124900 | 1964701980 | 3630 | 3630 | 3635 | 3630 | 419 |
| 385 | 20240709 | 124800 | 1963180950 | 3640 | 3640 | 3640 | 3635 | 34 |
| 386 | 20240709 | 124700 | 1963057225 | 3630 | 3635 | 3635 | 3630 | 820 |
| 387 | 20240709 | 124600 | 1960080525 | 3635 | 3630 | 3635 | 3630 | 351 |
| 388 | 20240709 | 124500 | 1958804955 | 3630 | 3630 | 3630 | 3630 | 144 |
| 389 | 20240709 | 124400 | 1958282235 | 3630 | 3635 | 3635 | 3630 | 1422 |
| 390 | 20240709 | 124300 | 1953119335 | 3635 | 3645 | 3655 | 3630 | 1527 |
| 391 | 20240709 | 124200 | 1947559425 | 3635 | 3635 | 3640 | 3630 | 2671 |
| 392 | 20240709 | 124100 | 1937857380 | 3635 | 3645 | 3645 | 3630 | 1397 |
| 393 | 20240709 | 124000 | 1932769420 | 3645 | 3645 | 3645 | 3640 | 3138 |
| 394 | 20240709 | 123900 | 1921332060 | 3645 | 3635 | 3650 | 3635 | 2328 |
| 395 | 20240709 | 123800 | 1912862505 | 3635 | 3630 | 3635 | 3625 | 727 |
| 396 | 20240709 | 123700 | 1910226995 | 3625 | 3625 | 3630 | 3625 | 1685 |
| 397 | 20240709 | 123600 | 1904118370 | 3625 | 3625 | 3630 | 3625 | 465 |
| 398 | 20240709 | 123500 | 1902432235 | 3630 | 3625 | 3635 | 3625 | 490 |
| 399 | 20240709 | 123400 | 1900653430 | 3630 | 3645 | 3645 | 3625 | 763 |
| 400 | 20240709 | 123300 | 1897882050 | 3645 | 3640 | 3655 | 3570 | 9016 |
| 401 | 20240709 | 123200 | 1865349110 | 3640 | 3640 | 3640 | 3625 | 1061 |
| 402 | 20240709 | 123100 | 1861498095 | 3635 | 3635 | 3640 | 3630 | 2543 |
| 403 | 20240709 | 123000 | 1852255485 | 3640 | 3650 | 3655 | 3630 | 8011 |
| 404 | 20240709 | 122900 | 1823079345 | 3660 | 3650 | 3660 | 3630 | 9350 |
| 405 | 20240709 | 122800 | 1788997255 | 3650 | 3635 | 3655 | 3635 | 9018 |
| 406 | 20240709 | 122700 | 1756126880 | 3635 | 3630 | 3635 | 3625 | 1808 |
| 407 | 20240709 | 122600 | 1749566880 | 3630 | 3625 | 3630 | 3610 | 1811 |
| 408 | 20240709 | 122500 | 1742993325 | 3630 | 3595 | 3630 | 3595 | 1710 |
| 409 | 20240709 | 122400 | 1736805305 | 3600 | 3605 | 3605 | 3600 | 1370 |
| 410 | 20240709 | 122300 | 1731872590 | 3610 | 3610 | 3610 | 3610 | 22 |
| 411 | 20240709 | 122200 | 1731793170 | 3615 | 3615 | 3615 | 3610 | 129 |
| 412 | 20240709 | 122100 | 1731326845 | 3620 | 3610 | 3620 | 3610 | 863 |
| 413 | 20240709 | 122000 | 1728205715 | 3595 | 3600 | 3600 | 3595 | 232 |
| 414 | 20240709 | 121900 | 1727370765 | 3615 | 3610 | 3630 | 3605 | 1010 |
| 415 | 20240709 | 121800 | 1723719620 | 3625 | 3610 | 3625 | 3610 | 1160 |
| 416 | 20240709 | 121700 | 1719532005 | 3605 | 3630 | 3630 | 3605 | 3230 |
| 417 | 20240709 | 121600 | 1707863865 | 3630 | 3635 | 3635 | 3620 | 3209 |
| 418 | 20240709 | 121500 | 1696216625 | 3620 | 3610 | 3620 | 3610 | 2237 |
| 419 | 20240709 | 121400 | 1688131455 | 3610 | 3595 | 3610 | 3595 | 2687 |
| 420 | 20240709 | 121300 | 1678448655 | 3570 | 3600 | 3605 | 3570 | 6297 |
| 421 | 20240709 | 121200 | 1655852875 | 3590 | 3585 | 3590 | 3580 | 6507 |
| 422 | 20240709 | 121100 | 1632523180 | 3585 | 3580 | 3585 | 3580 | 11758 |
| 423 | 20240709 | 121000 | 1590420995 | 3575 | 3580 | 3580 | 3575 | 984 |
| 424 | 20240709 | 120900 | 1586898285 | 3580 | 3580 | 3580 | 3575 | 115 |
| 425 | 20240709 | 120800 | 1586486600 | 3575 | 3575 | 3575 | 3575 | 101 |
| 426 | 20240709 | 120700 | 1586125525 | 3580 | 3575 | 3580 | 3575 | 1208 |
| 427 | 20240709 | 120600 | 1581801290 | 3575 | 3580 | 3580 | 3575 | 215 |
| 428 | 20240709 | 120500 | 1581032320 | 3585 | 3575 | 3585 | 3575 | 167 |
| 429 | 20240709 | 120400 | 1580435285 | 3580 | 3585 | 3585 | 3580 | 203 |
| 430 | 20240709 | 120300 | 1579708530 | 3580 | 3580 | 3580 | 3580 | 6 |
| 431 | 20240709 | 120200 | 1579687050 | 3580 | 3580 | 3580 | 3580 | 10 |
| 432 | 20240709 | 120100 | 1579651250 | 3580 | 3580 | 3580 | 3580 | 10 |
| 433 | 20240709 | 120000 | 1579615450 | 3580 | 3580 | 3580 | 3580 | 111 |
| 434 | 20240709 | 115900 | 1579218070 | 3580 | 3580 | 3580 | 3580 | 7 |
| 435 | 20240709 | 115800 | 1579193010 | 3580 | 3580 | 3580 | 3580 | 423 |
| 436 | 20240709 | 115700 | 1577678670 | 3585 | 3585 | 3585 | 3585 | 100 |
| 437 | 20240709 | 115600 | 1577320170 | 3585 | 3570 | 3585 | 3570 | 975 |
| 438 | 20240709 | 115500 | 1573831485 | 3570 | 3575 | 3575 | 3570 | 410 |
| 439 | 20240709 | 115400 | 1572367235 | 3575 | 3575 | 3575 | 3570 | 161 |
| 440 | 20240709 | 115300 | 1571791665 | 3575 | 3575 | 3575 | 3575 | 179 |
| 441 | 20240709 | 115200 | 1571151740 | 3560 | 3575 | 3575 | 3560 | 239 |
| 442 | 20240709 | 115100 | 1570300855 | 3570 | 3580 | 3580 | 3570 | 39 |
| 443 | 20240709 | 115000 | 1570161565 | 3580 | 3575 | 3580 | 3575 | 183 |
| 444 | 20240709 | 114900 | 1569506445 | 3580 | 3575 | 3580 | 3575 | 51 |
| 445 | 20240709 | 114800 | 1569323875 | 3565 | 3580 | 3580 | 3565 | 1620 |
| 446 | 20240709 | 114700 | 1563540975 | 3580 | 3575 | 3580 | 3570 | 29 |
| 447 | 20240709 | 114600 | 1563437395 | 3580 | 3580 | 3580 | 3580 | 372 |
| 448 | 20240709 | 114500 | 1562105635 | 3580 | 3580 | 3580 | 3580 | 76 |
| 449 | 20240709 | 114400 | 1561833555 | 3580 | 3585 | 3585 | 3580 | 1487 |
| 450 | 20240709 | 114300 | 1556508025 | 3585 | 3575 | 3585 | 3575 | 2194 |
| 451 | 20240709 | 114200 | 1548662585 | 3575 | 3585 | 3585 | 3570 | 1271 |
| 452 | 20240709 | 114100 | 1544117615 | 3580 | 3580 | 3580 | 3575 | 673 |
| 453 | 20240709 | 114000 | 1541708410 | 3575 | 3575 | 3575 | 3575 | 466 |
| 454 | 20240709 | 113900 | 1540042460 | 3570 | 3575 | 3575 | 3570 | 393 |
| 455 | 20240709 | 113800 | 1538638950 | 3575 | 3575 | 3575 | 3575 | 0 |
| 456 | 20240709 | 113700 | 1538638950 | 3575 | 3565 | 3575 | 3560 | 25 |
| 457 | 20240709 | 113600 | 1538549930 | 3575 | 3575 | 3575 | 3575 | 0 |
| 458 | 20240709 | 113500 | 1538549930 | 3575 | 3570 | 3575 | 3565 | 106 |
| 459 | 20240709 | 113400 | 1538172000 | 3575 | 3565 | 3575 | 3565 | 71 |
| 460 | 20240709 | 113300 | 1537918605 | 3565 | 3565 | 3565 | 3565 | 1133 |
| 461 | 20240709 | 113200 | 1533879460 | 3565 | 3565 | 3570 | 3565 | 180 |
| 462 | 20240709 | 113100 | 1533237720 | 3565 | 3575 | 3575 | 3565 | 187 |
| 463 | 20240709 | 113000 | 1532570610 | 3575 | 3575 | 3575 | 3570 | 34 |
| 464 | 20240709 | 112900 | 1532449165 | 3575 | 3570 | 3575 | 3570 | 104 |
| 465 | 20240709 | 112800 | 1532077750 | 3570 | 3570 | 3570 | 3570 | 33 |
| 466 | 20240709 | 112700 | 1531959940 | 3575 | 3575 | 3575 | 3550 | 1799 |
| 467 | 20240709 | 112600 | 1525555575 | 3575 | 3565 | 3575 | 3565 | 156 |
| 468 | 20240709 | 112500 | 1524999030 | 3570 | 3565 | 3570 | 3560 | 45 |
| 469 | 20240709 | 112400 | 1524838465 | 3565 | 3560 | 3565 | 3560 | 375 |
| 470 | 20240709 | 112300 | 1523502850 | 3560 | 3560 | 3560 | 3555 | 4205 |
| 471 | 20240709 | 112200 | 1508551925 | 3570 | 3570 | 3570 | 3570 | 6 |
| 472 | 20240709 | 112100 | 1508530505 | 3570 | 3570 | 3570 | 3555 | 657 |
| 473 | 20240709 | 112000 | 1506192575 | 3570 | 3575 | 3580 | 3570 | 1383 |
| 474 | 20240709 | 111900 | 1501250675 | 3580 | 3575 | 3580 | 3575 | 357 |
| 475 | 20240709 | 111800 | 1499973900 | 3575 | 3575 | 3575 | 3575 | 126 |
| 476 | 20240709 | 111700 | 1499523450 | 3570 | 3570 | 3570 | 3570 | 11 |
| 477 | 20240709 | 111600 | 1499484180 | 3570 | 3570 | 3575 | 3570 | 432 |
| 478 | 20240709 | 111500 | 1497940475 | 3570 | 3570 | 3570 | 3570 | 397 |
| 479 | 20240709 | 111400 | 1496523185 | 3570 | 3570 | 3570 | 3570 | 66 |
| 480 | 20240709 | 111300 | 1496287565 | 3565 | 3565 | 3570 | 3565 | 449 |
| 481 | 20240709 | 111200 | 1494686130 | 3565 | 3565 | 3565 | 3565 | 1 |
| 482 | 20240709 | 111100 | 1494682565 | 3570 | 3570 | 3570 | 3570 | 0 |
| 483 | 20240709 | 111000 | 1494682565 | 3570 | 3560 | 3570 | 3560 | 337 |
| 484 | 20240709 | 110900 | 1493482005 | 3555 | 3565 | 3565 | 3555 | 186 |
| 485 | 20240709 | 110800 | 1492820515 | 3555 | 3555 | 3555 | 3555 | 498 |
| 486 | 20240709 | 110700 | 1491050125 | 3550 | 3570 | 3570 | 3550 | 3583 |
| 487 | 20240709 | 110600 | 1478330295 | 3570 | 3580 | 3580 | 3570 | 124 |
| 488 | 20240709 | 110500 | 1477887605 | 3545 | 3580 | 3580 | 3545 | 10140 |
| 489 | 20240709 | 110400 | 1441859625 | 3585 | 3585 | 3585 | 3585 | 100 |
| 490 | 20240709 | 110300 | 1441501125 | 3585 | 3575 | 3585 | 3570 | 1741 |
| 491 | 20240709 | 110200 | 1435278245 | 3575 | 3575 | 3575 | 3575 | 1505 |
| 492 | 20240709 | 110100 | 1429897870 | 3575 | 3580 | 3585 | 3575 | 209 |
| 493 | 20240709 | 110000 | 1429149655 | 3585 | 3570 | 3585 | 3570 | 110 |
| 494 | 20240709 | 105900 | 1428755455 | 3570 | 3560 | 3570 | 3560 | 5231 |
| 495 | 20240709 | 105800 | 1410130095 | 3560 | 3560 | 3585 | 3560 | 39 |
| 496 | 20240709 | 105700 | 1409990880 | 3585 | 3560 | 3585 | 3555 | 1421 |
| 497 | 20240709 | 105600 | 1404927370 | 3585 | 3565 | 3585 | 3560 | 692 |
| 498 | 20240709 | 105500 | 1402463200 | 3585 | 3585 | 3585 | 3585 | 150 |
| 499 | 20240709 | 105400 | 1401925450 | 3585 | 3565 | 3585 | 3565 | 179 |
| 500 | 20240709 | 105300 | 1401287295 | 3565 | 3580 | 3580 | 3565 | 646 |
| 501 | 20240709 | 105200 | 1398983380 | 3585 | 3585 | 3585 | 3585 | 298 |
| 502 | 20240709 | 105100 | 1397915050 | 3585 | 3585 | 3585 | 3585 | 5 |
| 503 | 20240709 | 105000 | 1397897125 | 3585 | 3585 | 3585 | 3585 | 1 |
| 504 | 20240709 | 104900 | 1397893540 | 3585 | 3580 | 3585 | 3555 | 4010 |
| 505 | 20240709 | 104800 | 1383612265 | 3575 | 3575 | 3575 | 3575 | 0 |
| 506 | 20240709 | 104700 | 1383612265 | 3575 | 3580 | 3580 | 3570 | 3339 |
| 507 | 20240709 | 104600 | 1371686455 | 3595 | 3580 | 3595 | 3580 | 27 |
| 508 | 20240709 | 104500 | 1371589750 | 3580 | 3590 | 3590 | 3575 | 626 |
| 509 | 20240709 | 104400 | 1369350795 | 3595 | 3595 | 3595 | 3595 | 1 |
| 510 | 20240709 | 104300 | 1369347200 | 3570 | 3595 | 3600 | 3570 | 3268 |
| 511 | 20240709 | 104200 | 1357660595 | 3600 | 3600 | 3605 | 3595 | 105 |
| 512 | 20240709 | 104100 | 1357282700 | 3600 | 3590 | 3600 | 3585 | 1429 |
| 513 | 20240709 | 104000 | 1352159680 | 3585 | 3585 | 3585 | 3585 | 29 |
| 514 | 20240709 | 103900 | 1352055715 | 3605 | 3595 | 3605 | 3595 | 1224 |
| 515 | 20240709 | 103800 | 1347654835 | 3575 | 3585 | 3590 | 3575 | 2584 |
| 516 | 20240709 | 103700 | 1338391695 | 3585 | 3600 | 3600 | 3585 | 4238 |
| 517 | 20240709 | 103600 | 1323163640 | 3605 | 3605 | 3605 | 3600 | 2894 |
| 518 | 20240709 | 103500 | 1312741355 | 3600 | 3615 | 3615 | 3600 | 1491 |
| 519 | 20240709 | 103400 | 1307364515 | 3610 | 3615 | 3620 | 3605 | 1062 |
| 520 | 20240709 | 103300 | 1303530610 | 3615 | 3610 | 3615 | 3610 | 252 |
| 521 | 20240709 | 103200 | 1302620135 | 3610 | 3615 | 3615 | 3610 | 46 |
| 522 | 20240709 | 103100 | 1302454040 | 3610 | 3610 | 3610 | 3610 | 0 |
| 523 | 20240709 | 103000 | 1302454040 | 3610 | 3615 | 3615 | 3610 | 480 |
| 524 | 20240709 | 102900 | 1300721110 | 3610 | 3630 | 3630 | 3610 | 1937 |
| 525 | 20240709 | 102800 | 1293722615 | 3620 | 3645 | 3645 | 3620 | 3723 |
| 526 | 20240709 | 102700 | 1280211525 | 3645 | 3625 | 3645 | 3625 | 2384 |
| 527 | 20240709 | 102600 | 1271536490 | 3625 | 3625 | 3630 | 3625 | 1455 |
| 528 | 20240709 | 102500 | 1266259115 | 3630 | 3620 | 3630 | 3620 | 1731 |
| 529 | 20240709 | 102400 | 1259983270 | 3615 | 3600 | 3615 | 3600 | 1082 |
| 530 | 20240709 | 102300 | 1256086840 | 3600 | 3600 | 3615 | 3600 | 690 |
| 531 | 20240709 | 102200 | 1253602495 | 3590 | 3600 | 3600 | 3590 | 890 |
| 532 | 20240709 | 102100 | 1250398775 | 3600 | 3600 | 3600 | 3600 | 4272 |
| 533 | 20240709 | 102000 | 1235019575 | 3590 | 3595 | 3600 | 3590 | 2102 |
| 534 | 20240709 | 101900 | 1227467405 | 3600 | 3595 | 3600 | 3590 | 362 |
| 535 | 20240709 | 101800 | 1226165515 | 3600 | 3600 | 3615 | 3595 | 2293 |
| 536 | 20240709 | 101700 | 1217907795 | 3600 | 3610 | 3610 | 3600 | 87 |
| 537 | 20240709 | 101600 | 1217594585 | 3600 | 3615 | 3615 | 3600 | 2816 |
| 538 | 20240709 | 101500 | 1207421075 | 3615 | 3600 | 3615 | 3600 | 1891 |
| 539 | 20240709 | 101400 | 1200594160 | 3605 | 3600 | 3610 | 3600 | 653 |
| 540 | 20240709 | 101300 | 1198241975 | 3580 | 3595 | 3615 | 3575 | 5943 |
| 541 | 20240709 | 101200 | 1176921095 | 3590 | 3595 | 3595 | 3590 | 42 |
| 542 | 20240709 | 101100 | 1176770310 | 3620 | 3590 | 3620 | 3585 | 6870 |
| 543 | 20240709 | 101000 | 1152018925 | 3590 | 3590 | 3590 | 3590 | 2310 |
| 544 | 20240709 | 100900 | 1143726025 | 3590 | 3595 | 3595 | 3585 | 4466 |
| 545 | 20240709 | 100800 | 1127689940 | 3590 | 3590 | 3590 | 3570 | 1714 |
| 546 | 20240709 | 100700 | 1121542015 | 3585 | 3570 | 3585 | 3570 | 2163 |
| 547 | 20240709 | 100600 | 1113807055 | 3575 | 3575 | 3575 | 3575 | 24 |
| 548 | 20240709 | 100500 | 1113721255 | 3575 | 3570 | 3575 | 3570 | 424 |
| 549 | 20240709 | 100400 | 1112207560 | 3560 | 3560 | 3560 | 3560 | 9 |
| 550 | 20240709 | 100300 | 1112175520 | 3560 | 3570 | 3575 | 3560 | 265 |
| 551 | 20240709 | 100200 | 1111232075 | 3570 | 3560 | 3570 | 3560 | 206 |
| 552 | 20240709 | 100100 | 1110497940 | 3560 | 3565 | 3565 | 3560 | 1666 |
| 553 | 20240709 | 100000 | 1104566975 | 3565 | 3575 | 3575 | 3560 | 43 |
| 554 | 20240709 | 095900 | 1104413685 | 3575 | 3570 | 3575 | 3565 | 93 |
| 555 | 20240709 | 095800 | 1104081595 | 3565 | 3565 | 3565 | 3560 | 869 |
| 556 | 20240709 | 095700 | 1100983620 | 3565 | 3565 | 3565 | 3565 | 988 |
| 557 | 20240709 | 095600 | 1097461400 | 3565 | 3570 | 3570 | 3565 | 162 |
| 558 | 20240709 | 095500 | 1096883785 | 3570 | 3570 | 3570 | 3560 | 896 |
| 559 | 20240709 | 095400 | 1093686955 | 3570 | 3580 | 3580 | 3570 | 1567 |
| 560 | 20240709 | 095300 | 1088083430 | 3580 | 3575 | 3580 | 3570 | 8834 |
| 561 | 20240709 | 095200 | 1056464805 | 3575 | 3570 | 3575 | 3570 | 474 |
| 562 | 20240709 | 095100 | 1054772125 | 3575 | 3575 | 3575 | 3575 | 129 |
| 563 | 20240709 | 095000 | 1054310950 | 3575 | 3570 | 3575 | 3570 | 224 |
| 564 | 20240709 | 094900 | 1053511165 | 3575 | 3575 | 3575 | 3575 | 1752 |
| 565 | 20240709 | 094800 | 1047247765 | 3580 | 3575 | 3580 | 3575 | 1329 |
| 566 | 20240709 | 094700 | 1042496555 | 3580 | 3580 | 3580 | 3575 | 960 |
| 567 | 20240709 | 094600 | 1039061005 | 3580 | 3565 | 3580 | 3565 | 10776 |
| 568 | 20240709 | 094500 | 1000543255 | 3560 | 3565 | 3565 | 3555 | 3608 |
| 569 | 20240709 | 094400 | 987703990 | 3565 | 3565 | 3565 | 3560 | 838 |
| 570 | 20240709 | 094300 | 984718210 | 3565 | 3575 | 3575 | 3565 | 691 |
| 571 | 20240709 | 094200 | 982254575 | 3575 | 3580 | 3580 | 3570 | 27 |
| 572 | 20240709 | 094100 | 982158165 | 3575 | 3580 | 3580 | 3570 | 1198 |
| 573 | 20240709 | 094000 | 977877335 | 3580 | 3570 | 3580 | 3570 | 233 |
| 574 | 20240709 | 093900 | 977044350 | 3565 | 3565 | 3575 | 3565 | 704 |
| 575 | 20240709 | 093800 | 974534580 | 3565 | 3565 | 3575 | 3565 | 1222 |
| 576 | 20240709 | 093700 | 970174435 | 3560 | 3550 | 3560 | 3530 | 10928 |
| 577 | 20240709 | 093600 | 931509125 | 3550 | 3545 | 3550 | 3540 | 866 |
| 578 | 20240709 | 093500 | 928438980 | 3545 | 3535 | 3545 | 3535 | 2817 |
| 579 | 20240709 | 093400 | 918477630 | 3540 | 3535 | 3540 | 3535 | 1325 |
| 580 | 20240709 | 093300 | 913793745 | 3540 | 3555 | 3555 | 3540 | 3765 |
| 581 | 20240709 | 093200 | 900461810 | 3550 | 3550 | 3550 | 3545 | 2742 |
| 582 | 20240709 | 093100 | 890734915 | 3545 | 3545 | 3555 | 3545 | 3555 |
| 583 | 20240709 | 093000 | 878120440 | 3550 | 3545 | 3550 | 3540 | 458 |
| 584 | 20240709 | 092900 | 876497705 | 3540 | 3545 | 3550 | 3540 | 1359 |
| 585 | 20240709 | 092800 | 871680600 | 3555 | 3555 | 3555 | 3540 | 487 |
| 586 | 20240709 | 092700 | 869955465 | 3555 | 3550 | 3560 | 3540 | 1240 |
| 587 | 20240709 | 092600 | 865554160 | 3545 | 3545 | 3560 | 3540 | 16182 |
| 588 | 20240709 | 092500 | 808132280 | 3540 | 3545 | 3545 | 3540 | 2813 |
| 589 | 20240709 | 092400 | 798162880 | 3545 | 3540 | 3545 | 3540 | 1263 |
| 590 | 20240709 | 092300 | 793689195 | 3540 | 3540 | 3540 | 3535 | 4778 |
| 591 | 20240709 | 092200 | 776791945 | 3540 | 3550 | 3550 | 3540 | 5832 |
| 592 | 20240709 | 092100 | 756139050 | 3550 | 3540 | 3555 | 3540 | 2257 |
| 593 | 20240709 | 092000 | 748135590 | 3540 | 3545 | 3550 | 3535 | 9421 |
| 594 | 20240709 | 091900 | 714773910 | 3545 | 3545 | 3550 | 3545 | 1284 |
| 595 | 20240709 | 091800 | 710222125 | 3560 | 3545 | 3560 | 3545 | 9012 |
| 596 | 20240709 | 091700 | 678264195 | 3540 | 3540 | 3560 | 3540 | 6541 |
| 597 | 20240709 | 091600 | 655108865 | 3540 | 3535 | 3560 | 3535 | 2781 |
| 598 | 20240709 | 091500 | 645237730 | 3535 | 3545 | 3545 | 3530 | 4770 |
| 599 | 20240709 | 091400 | 628369025 | 3545 | 3555 | 3555 | 3540 | 6702 |
| 600 | 20240709 | 091300 | 604589875 | 3560 | 3550 | 3570 | 3550 | 13863 |
| 601 | 20240709 | 091200 | 555228835 | 3565 | 3565 | 3570 | 3530 | 11903 |
| 602 | 20240709 | 091100 | 513007870 | 3565 | 3540 | 3570 | 3530 | 9434 |
| 603 | 20240709 | 091000 | 479542420 | 3545 | 3550 | 3565 | 3545 | 17750 |
| 604 | 20240709 | 090900 | 416574265 | 3550 | 3560 | 3560 | 3545 | 32238 |
| 605 | 20240709 | 090800 | 302175365 | 3560 | 3565 | 3580 | 3560 | 3959 |
| 606 | 20240709 | 090700 | 288064170 | 3565 | 3605 | 3605 | 3565 | 10665 |
| 607 | 20240709 | 090600 | 249923645 | 3610 | 3585 | 3610 | 3575 | 15060 |
| 608 | 20240709 | 090500 | 195891190 | 3585 | 3580 | 3595 | 3580 | 8273 |
| 609 | 20240709 | 090400 | 166225580 | 3590 | 3605 | 3605 | 3580 | 5443 |
| 610 | 20240709 | 090300 | 146670250 | 3600 | 3585 | 3600 | 3585 | 7434 |
| 611 | 20240709 | 090200 | 119941130 | 3585 | 3615 | 3615 | 3570 | 7056 |
| 612 | 20240709 | 090100 | 94632115 | 3615 | 3575 | 3630 | 3575 | 7441 |
| 613 | 20240709 | 090000 | 67901850 | 3575 | 3610 | 3610 | 3545 | 18955 |