30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 192100 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 10744 |
| 3 | 20240719 | 192000 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 4 | 20240719 | 191900 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 5 | 20240719 | 191800 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 6 | 20240719 | 191700 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 7 | 20240719 | 191600 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 8 | 20240719 | 191500 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 9 | 20240719 | 191400 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 10 | 20240719 | 191300 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 11 | 20240719 | 191200 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 12 | 20240719 | 191100 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 13 | 20240719 | 191000 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 14 | 20240719 | 190900 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 15 | 20240719 | 190800 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 16 | 20240719 | 190700 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 17 | 20240719 | 190600 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 18 | 20240719 | 190500 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 19 | 20240719 | 190400 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 20 | 20240719 | 190300 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 21 | 20240719 | 190200 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 22 | 20240719 | 190100 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 23 | 20240719 | 190000 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 24 | 20240719 | 185900 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 25 | 20240719 | 185800 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 26 | 20240719 | 185700 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 27 | 20240719 | 185600 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 28 | 20240719 | 185500 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 29 | 20240719 | 185400 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 30 | 20240719 | 185300 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 31 | 20240719 | 185200 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 32 | 20240719 | 185100 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 10744 |
| 33 | 20240719 | 185000 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 34 | 20240719 | 184900 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 35 | 20240719 | 184800 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 36 | 20240719 | 184700 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 37 | 20240719 | 184600 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 38 | 20240719 | 184500 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 39 | 20240719 | 184400 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 40 | 20240719 | 184300 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 41 | 20240719 | 184200 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 42 | 20240719 | 184100 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 43 | 20240719 | 184000 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 44 | 20240719 | 183900 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 45 | 20240719 | 183800 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 46 | 20240719 | 183700 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 47 | 20240719 | 183600 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 48 | 20240719 | 183500 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 49 | 20240719 | 183400 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 50 | 20240719 | 183300 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 51 | 20240719 | 183200 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 52 | 20240719 | 183100 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 53 | 20240719 | 183000 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 54 | 20240719 | 182900 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 55 | 20240719 | 182800 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 56 | 20240719 | 182700 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 57 | 20240719 | 182600 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 58 | 20240719 | 182500 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 59 | 20240719 | 182400 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 60 | 20240719 | 182300 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 61 | 20240719 | 182200 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 62 | 20240719 | 182100 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 10744 |
| 63 | 20240719 | 182000 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 64 | 20240719 | 181900 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 65 | 20240719 | 181800 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 66 | 20240719 | 181700 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 67 | 20240719 | 181600 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 68 | 20240719 | 181500 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 69 | 20240719 | 181400 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 70 | 20240719 | 181300 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 71 | 20240719 | 181200 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 72 | 20240719 | 181100 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 73 | 20240719 | 181000 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 74 | 20240719 | 180900 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 75 | 20240719 | 180800 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 76 | 20240719 | 180700 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 77 | 20240719 | 180600 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 78 | 20240719 | 180500 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 79 | 20240719 | 180400 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 80 | 20240719 | 180300 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 81 | 20240719 | 180200 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 82 | 20240719 | 180100 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 83 | 20240719 | 180000 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 84 | 20240719 | 175900 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 85 | 20240719 | 175800 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 86 | 20240719 | 175700 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 87 | 20240719 | 175600 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 88 | 20240719 | 175500 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 89 | 20240719 | 175400 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 90 | 20240719 | 175300 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 91 | 20240719 | 175200 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 92 | 20240719 | 175100 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 10744 |
| 93 | 20240719 | 175000 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 94 | 20240719 | 174900 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 95 | 20240719 | 174800 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 96 | 20240719 | 174700 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 97 | 20240719 | 174600 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 98 | 20240719 | 174500 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 99 | 20240719 | 174400 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 100 | 20240719 | 174300 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 101 | 20240719 | 174200 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 102 | 20240719 | 174100 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 103 | 20240719 | 174000 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 104 | 20240719 | 173900 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 105 | 20240719 | 173800 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 106 | 20240719 | 173700 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 107 | 20240719 | 173600 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 108 | 20240719 | 173500 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 109 | 20240719 | 173400 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 110 | 20240719 | 173300 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 111 | 20240719 | 173200 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 112 | 20240719 | 173100 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 113 | 20240719 | 173000 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 114 | 20240719 | 172900 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 115 | 20240719 | 172800 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 116 | 20240719 | 172700 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 117 | 20240719 | 172600 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 118 | 20240719 | 172500 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 119 | 20240719 | 172400 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 120 | 20240719 | 172300 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 121 | 20240719 | 172200 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 122 | 20240719 | 172100 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 10744 |
| 123 | 20240719 | 172000 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 124 | 20240719 | 171900 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 125 | 20240719 | 171800 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 126 | 20240719 | 171700 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 127 | 20240719 | 171600 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 128 | 20240719 | 171500 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 129 | 20240719 | 171400 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 130 | 20240719 | 171300 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 131 | 20240719 | 171200 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 132 | 20240719 | 171100 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 133 | 20240719 | 171000 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 134 | 20240719 | 170900 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 135 | 20240719 | 170800 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 136 | 20240719 | 170700 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 137 | 20240719 | 170600 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 138 | 20240719 | 170500 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 139 | 20240719 | 170400 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 140 | 20240719 | 170300 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 141 | 20240719 | 170200 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 142 | 20240719 | 170100 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 143 | 20240719 | 170000 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 144 | 20240719 | 165900 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 145 | 20240719 | 165800 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 146 | 20240719 | 165700 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 147 | 20240719 | 165600 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 148 | 20240719 | 165500 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 149 | 20240719 | 165400 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 150 | 20240719 | 165300 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 151 | 20240719 | 165200 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 152 | 20240719 | 165100 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 10744 |
| 153 | 20240719 | 165000 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 154 | 20240719 | 164900 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 155 | 20240719 | 164800 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 156 | 20240719 | 164700 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 157 | 20240719 | 164600 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 158 | 20240719 | 164500 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 159 | 20240719 | 164400 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 160 | 20240719 | 164300 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 161 | 20240719 | 164200 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 162 | 20240719 | 164100 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 163 | 20240719 | 164000 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 164 | 20240719 | 163900 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 165 | 20240719 | 163800 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 166 | 20240719 | 163700 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 167 | 20240719 | 163600 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 168 | 20240719 | 163500 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 169 | 20240719 | 163400 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 170 | 20240719 | 163300 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 171 | 20240719 | 163200 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 172 | 20240719 | 163100 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 173 | 20240719 | 163000 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 174 | 20240719 | 162900 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 175 | 20240719 | 162800 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 176 | 20240719 | 162700 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 177 | 20240719 | 162600 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 178 | 20240719 | 162500 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 179 | 20240719 | 162400 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 180 | 20240719 | 162300 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 181 | 20240719 | 162200 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 182 | 20240719 | 162100 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 10744 |
| 183 | 20240719 | 162000 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 184 | 20240719 | 161900 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 185 | 20240719 | 161800 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 186 | 20240719 | 161700 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 187 | 20240719 | 161600 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 188 | 20240719 | 161500 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 189 | 20240719 | 161400 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 190 | 20240719 | 161300 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 191 | 20240719 | 161200 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 192 | 20240719 | 161100 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 193 | 20240719 | 161000 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 194 | 20240719 | 160900 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 195 | 20240719 | 160800 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 196 | 20240719 | 160700 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 197 | 20240719 | 160600 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 198 | 20240719 | 160500 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 199 | 20240719 | 160400 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 200 | 20240719 | 160300 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 201 | 20240719 | 160200 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 202 | 20240719 | 160100 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 203 | 20240719 | 160000 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 204 | 20240719 | 155900 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 205 | 20240719 | 155800 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 206 | 20240719 | 155700 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 207 | 20240719 | 155600 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 208 | 20240719 | 155500 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 209 | 20240719 | 155400 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 210 | 20240719 | 155300 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 211 | 20240719 | 155200 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 212 | 20240719 | 155100 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 10744 |
| 213 | 20240719 | 155000 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 214 | 20240719 | 154900 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 215 | 20240719 | 154800 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 216 | 20240719 | 154700 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 217 | 20240719 | 154600 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 218 | 20240719 | 154500 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 219 | 20240719 | 154400 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 220 | 20240719 | 154300 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 221 | 20240719 | 154200 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 222 | 20240719 | 154100 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 223 | 20240719 | 154000 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 224 | 20240719 | 153900 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 225 | 20240719 | 153800 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 226 | 20240719 | 153700 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 227 | 20240719 | 153600 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 228 | 20240719 | 153500 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 229 | 20240719 | 153400 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 230 | 20240719 | 153300 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 231 | 20240719 | 153200 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 232 | 20240719 | 153100 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 0 |
| 233 | 20240719 | 153000 | 1699592235 | 3220 | 3220 | 3220 | 3220 | 10744 |
| 234 | 20240719 | 152900 | 1664996555 | 3215 | 3215 | 3215 | 3215 | 0 |
| 235 | 20240719 | 152800 | 1664996555 | 3215 | 3215 | 3215 | 3215 | 0 |
| 236 | 20240719 | 152700 | 1664996555 | 3215 | 3215 | 3215 | 3215 | 0 |
| 237 | 20240719 | 152600 | 1664996555 | 3215 | 3215 | 3215 | 3215 | 0 |
| 238 | 20240719 | 152500 | 1664996555 | 3215 | 3215 | 3215 | 3215 | 0 |
| 239 | 20240719 | 152400 | 1664996555 | 3215 | 3215 | 3215 | 3215 | 0 |
| 240 | 20240719 | 152300 | 1664996555 | 3215 | 3215 | 3215 | 3215 | 0 |
| 241 | 20240719 | 152200 | 1664996555 | 3215 | 3215 | 3215 | 3215 | 0 |
| 242 | 20240719 | 152100 | 1664996555 | 3215 | 3215 | 3215 | 3215 | 0 |
| 243 | 20240719 | 152000 | 1664996555 | 3215 | 3215 | 3215 | 3215 | 0 |
| 244 | 20240719 | 151900 | 1664996555 | 3215 | 3210 | 3215 | 3195 | 12026 |
| 245 | 20240719 | 151800 | 1626486030 | 3210 | 3210 | 3215 | 3205 | 967 |
| 246 | 20240719 | 151700 | 1623384545 | 3210 | 3205 | 3210 | 3205 | 472 |
| 247 | 20240719 | 151600 | 1621869760 | 3205 | 3210 | 3210 | 3205 | 162 |
| 248 | 20240719 | 151500 | 1621350460 | 3205 | 3210 | 3210 | 3205 | 31 |
| 249 | 20240719 | 151400 | 1621250965 | 3215 | 3210 | 3215 | 3210 | 106 |
| 250 | 20240719 | 151300 | 1620910685 | 3215 | 3215 | 3215 | 3215 | 279 |
| 251 | 20240719 | 151200 | 1620013700 | 3215 | 3215 | 3215 | 3215 | 408 |
| 252 | 20240719 | 151100 | 1618701980 | 3215 | 3215 | 3220 | 3215 | 769 |
| 253 | 20240719 | 151000 | 1616229315 | 3215 | 3205 | 3220 | 3200 | 1697 |
| 254 | 20240719 | 150900 | 1610790780 | 3205 | 3205 | 3205 | 3200 | 1872 |
| 255 | 20240719 | 150800 | 1604799360 | 3205 | 3200 | 3205 | 3200 | 351 |
| 256 | 20240719 | 150700 | 1603676140 | 3200 | 3200 | 3200 | 3200 | 303 |
| 257 | 20240719 | 150600 | 1602706540 | 3205 | 3200 | 3205 | 3200 | 958 |
| 258 | 20240719 | 150500 | 1599638440 | 3195 | 3195 | 3195 | 3195 | 150 |
| 259 | 20240719 | 150400 | 1599159190 | 3190 | 3200 | 3200 | 3190 | 6440 |
| 260 | 20240719 | 150300 | 1578597080 | 3200 | 3205 | 3205 | 3200 | 713 |
| 261 | 20240719 | 150200 | 1576315475 | 3205 | 3200 | 3205 | 3200 | 2072 |
| 262 | 20240719 | 150100 | 1569685060 | 3205 | 3200 | 3205 | 3200 | 1164 |
| 263 | 20240719 | 150000 | 1565954745 | 3200 | 3205 | 3205 | 3200 | 2662 |
| 264 | 20240719 | 145900 | 1557433785 | 3200 | 3205 | 3205 | 3200 | 5819 |
| 265 | 20240719 | 145800 | 1538806850 | 3205 | 3210 | 3215 | 3205 | 648 |
| 266 | 20240719 | 145700 | 1536729770 | 3215 | 3210 | 3215 | 3205 | 1037 |
| 267 | 20240719 | 145600 | 1533405380 | 3215 | 3210 | 3215 | 3210 | 310 |
| 268 | 20240719 | 145500 | 1532410230 | 3215 | 3215 | 3215 | 3205 | 530 |
| 269 | 20240719 | 145400 | 1530711280 | 3215 | 3215 | 3215 | 3215 | 204 |
| 270 | 20240719 | 145300 | 1530055420 | 3215 | 3210 | 3215 | 3210 | 200 |
| 271 | 20240719 | 145200 | 1529413400 | 3210 | 3210 | 3210 | 3205 | 1224 |
| 272 | 20240719 | 145100 | 1525489360 | 3210 | 3210 | 3210 | 3210 | 307 |
| 273 | 20240719 | 145000 | 1524503890 | 3210 | 3210 | 3210 | 3210 | 13 |
| 274 | 20240719 | 144900 | 1524462160 | 3210 | 3210 | 3210 | 3210 | 1000 |
| 275 | 20240719 | 144800 | 1521252160 | 3210 | 3210 | 3210 | 3210 | 120 |
| 276 | 20240719 | 144700 | 1520866960 | 3210 | 3210 | 3210 | 3210 | 605 |
| 277 | 20240719 | 144600 | 1518924910 | 3205 | 3215 | 3215 | 3205 | 8002 |
| 278 | 20240719 | 144500 | 1493218500 | 3220 | 3225 | 3225 | 3220 | 1965 |
| 279 | 20240719 | 144400 | 1486890325 | 3230 | 3230 | 3230 | 3230 | 1 |
| 280 | 20240719 | 144300 | 1486887095 | 3230 | 3230 | 3230 | 3225 | 14 |
| 281 | 20240719 | 144200 | 1486841925 | 3225 | 3225 | 3225 | 3225 | 5 |
| 282 | 20240719 | 144100 | 1486825800 | 3225 | 3220 | 3225 | 3215 | 644 |
| 283 | 20240719 | 144000 | 1484751420 | 3220 | 3220 | 3220 | 3220 | 2000 |
| 284 | 20240719 | 143900 | 1478311420 | 3225 | 3225 | 3225 | 3225 | 20 |
| 285 | 20240719 | 143800 | 1478246920 | 3225 | 3225 | 3225 | 3225 | 0 |
| 286 | 20240719 | 143700 | 1478246920 | 3225 | 3225 | 3225 | 3220 | 422 |
| 287 | 20240719 | 143600 | 1476888055 | 3225 | 3225 | 3225 | 3225 | 43 |
| 288 | 20240719 | 143500 | 1476749380 | 3235 | 3235 | 3235 | 3235 | 0 |
| 289 | 20240719 | 143400 | 1476749380 | 3235 | 3235 | 3235 | 3235 | 0 |
| 290 | 20240719 | 143300 | 1476749380 | 3235 | 3230 | 3235 | 3230 | 1800 |
| 291 | 20240719 | 143200 | 1470926385 | 3215 | 3220 | 3220 | 3215 | 678 |
| 292 | 20240719 | 143100 | 1468744515 | 3235 | 3235 | 3235 | 3235 | 400 |
| 293 | 20240719 | 143000 | 1467450515 | 3240 | 3215 | 3240 | 3215 | 306 |
| 294 | 20240719 | 142900 | 1466460685 | 3210 | 3235 | 3240 | 3210 | 6513 |
| 295 | 20240719 | 142800 | 1445502500 | 3240 | 3235 | 3240 | 3235 | 50 |
| 296 | 20240719 | 142700 | 1445340550 | 3235 | 3230 | 3240 | 3230 | 1679 |
| 297 | 20240719 | 142600 | 1439906235 | 3230 | 3230 | 3230 | 3230 | 1000 |
| 298 | 20240719 | 142500 | 1436676235 | 3230 | 3230 | 3230 | 3230 | 50 |
| 299 | 20240719 | 142400 | 1436514735 | 3220 | 3220 | 3220 | 3220 | 0 |
| 300 | 20240719 | 142300 | 1436514735 | 3220 | 3220 | 3220 | 3220 | 217 |
| 301 | 20240719 | 142200 | 1435815995 | 3225 | 3230 | 3230 | 3225 | 6173 |
| 302 | 20240719 | 142100 | 1415907540 | 3230 | 3230 | 3230 | 3230 | 202 |
| 303 | 20240719 | 142000 | 1415255080 | 3230 | 3235 | 3235 | 3230 | 1713 |
| 304 | 20240719 | 141900 | 1409721315 | 3240 | 3240 | 3240 | 3235 | 8 |
| 305 | 20240719 | 141800 | 1409695420 | 3240 | 3240 | 3240 | 3235 | 555 |
| 306 | 20240719 | 141700 | 1407899955 | 3240 | 3235 | 3240 | 3235 | 16 |
| 307 | 20240719 | 141600 | 1407848160 | 3240 | 3235 | 3240 | 3235 | 58 |
| 308 | 20240719 | 141500 | 1407660435 | 3240 | 3235 | 3240 | 3235 | 17 |
| 309 | 20240719 | 141400 | 1407605400 | 3240 | 3235 | 3240 | 3235 | 120 |
| 310 | 20240719 | 141300 | 1407217180 | 3235 | 3235 | 3235 | 3235 | 343 |
| 311 | 20240719 | 141200 | 1406107575 | 3235 | 3235 | 3235 | 3235 | 0 |
| 312 | 20240719 | 141100 | 1406107575 | 3235 | 3235 | 3235 | 3225 | 53 |
| 313 | 20240719 | 141000 | 1405936630 | 3235 | 3235 | 3235 | 3235 | 50 |
| 314 | 20240719 | 140900 | 1405774880 | 3240 | 3240 | 3240 | 3240 | 0 |
| 315 | 20240719 | 140800 | 1405774880 | 3240 | 3225 | 3240 | 3225 | 1416 |
| 316 | 20240719 | 140700 | 1401208180 | 3230 | 3235 | 3240 | 3230 | 1539 |
| 317 | 20240719 | 140600 | 1396236360 | 3240 | 3240 | 3240 | 3240 | 0 |
| 318 | 20240719 | 140500 | 1396236360 | 3240 | 3240 | 3240 | 3240 | 2 |
| 319 | 20240719 | 140400 | 1396229880 | 3240 | 3240 | 3240 | 3240 | 1 |
| 320 | 20240719 | 140300 | 1396226640 | 3240 | 3240 | 3240 | 3240 | 0 |
| 321 | 20240719 | 140200 | 1396226640 | 3240 | 3240 | 3240 | 3240 | 6 |
| 322 | 20240719 | 140100 | 1396207200 | 3240 | 3240 | 3240 | 3235 | 951 |
| 323 | 20240719 | 140000 | 1393126060 | 3240 | 3235 | 3240 | 3235 | 382 |
| 324 | 20240719 | 135900 | 1391890125 | 3235 | 3235 | 3235 | 3235 | 9 |
| 325 | 20240719 | 135800 | 1391861010 | 3230 | 3230 | 3230 | 3230 | 101 |
| 326 | 20240719 | 135700 | 1391534780 | 3235 | 3235 | 3235 | 3235 | 1 |
| 327 | 20240719 | 135600 | 1391531545 | 3235 | 3235 | 3235 | 3235 | 1 |
| 328 | 20240719 | 135500 | 1391528310 | 3235 | 3240 | 3240 | 3235 | 103 |
| 329 | 20240719 | 135400 | 1391195100 | 3240 | 3225 | 3240 | 3225 | 467 |
| 330 | 20240719 | 135300 | 1389687845 | 3225 | 3225 | 3230 | 3225 | 13 |
| 331 | 20240719 | 135200 | 1389645915 | 3230 | 3225 | 3230 | 3225 | 326 |
| 332 | 20240719 | 135100 | 1388594435 | 3230 | 3240 | 3240 | 3230 | 768 |
| 333 | 20240719 | 135000 | 1386113775 | 3240 | 3240 | 3240 | 3230 | 781 |
| 334 | 20240719 | 134900 | 1383591095 | 3240 | 3230 | 3240 | 3230 | 629 |
| 335 | 20240719 | 134800 | 1381559375 | 3240 | 3230 | 3240 | 3230 | 314 |
| 336 | 20240719 | 134700 | 1380545140 | 3240 | 3240 | 3240 | 3240 | 4 |
| 337 | 20240719 | 134600 | 1380532180 | 3240 | 3235 | 3240 | 3235 | 3 |
| 338 | 20240719 | 134500 | 1380522465 | 3225 | 3235 | 3235 | 3225 | 3331 |
| 339 | 20240719 | 134400 | 1369768870 | 3235 | 3245 | 3245 | 3235 | 1326 |
| 340 | 20240719 | 134300 | 1365474925 | 3245 | 3245 | 3245 | 3245 | 0 |
| 341 | 20240719 | 134200 | 1365474925 | 3245 | 3245 | 3245 | 3245 | 1 |
| 342 | 20240719 | 134100 | 1365471680 | 3240 | 3235 | 3240 | 3235 | 113 |
| 343 | 20240719 | 134000 | 1365105960 | 3240 | 3240 | 3240 | 3240 | 1 |
| 344 | 20240719 | 133900 | 1365102720 | 3235 | 3235 | 3235 | 3235 | 584 |
| 345 | 20240719 | 133800 | 1363213480 | 3235 | 3235 | 3235 | 3235 | 1 |
| 346 | 20240719 | 133700 | 1363210245 | 3230 | 3230 | 3230 | 3230 | 150 |
| 347 | 20240719 | 133600 | 1362725745 | 3225 | 3230 | 3230 | 3225 | 711 |
| 348 | 20240719 | 133500 | 1360429225 | 3230 | 3225 | 3230 | 3225 | 4 |
| 349 | 20240719 | 133400 | 1360416320 | 3225 | 3230 | 3230 | 3225 | 4742 |
| 350 | 20240719 | 133300 | 1345099680 | 3230 | 3240 | 3240 | 3230 | 609 |
| 351 | 20240719 | 133200 | 1343130205 | 3240 | 3240 | 3240 | 3240 | 20 |
| 352 | 20240719 | 133100 | 1343065405 | 3245 | 3245 | 3245 | 3240 | 223 |
| 353 | 20240719 | 133000 | 1342342260 | 3245 | 3240 | 3245 | 3240 | 600 |
| 354 | 20240719 | 132900 | 1340396455 | 3255 | 3240 | 3255 | 3240 | 216 |
| 355 | 20240719 | 132800 | 1339695575 | 3245 | 3250 | 3250 | 3240 | 203 |
| 356 | 20240719 | 132700 | 1339036840 | 3245 | 3245 | 3245 | 3245 | 50 |
| 357 | 20240719 | 132600 | 1338874590 | 3255 | 3245 | 3255 | 3240 | 802 |
| 358 | 20240719 | 132500 | 1336274590 | 3245 | 3245 | 3245 | 3245 | 200 |
| 359 | 20240719 | 132400 | 1335625590 | 3265 | 3265 | 3265 | 3265 | 940 |
| 360 | 20240719 | 132300 | 1332556490 | 3240 | 3250 | 3270 | 3240 | 61 |
| 361 | 20240719 | 132200 | 1332358620 | 3250 | 3230 | 3250 | 3230 | 4512 |
| 362 | 20240719 | 132100 | 1317754000 | 3230 | 3230 | 3230 | 3230 | 1180 |
| 363 | 20240719 | 132000 | 1313942600 | 3230 | 3225 | 3230 | 3225 | 2484 |
| 364 | 20240719 | 131900 | 1305926600 | 3230 | 3230 | 3230 | 3230 | 0 |
| 365 | 20240719 | 131800 | 1305926600 | 3230 | 3230 | 3230 | 3230 | 5 |
| 366 | 20240719 | 131700 | 1305910450 | 3225 | 3230 | 3240 | 3225 | 364 |
| 367 | 20240719 | 131600 | 1304736260 | 3240 | 3235 | 3240 | 3235 | 21 |
| 368 | 20240719 | 131500 | 1304668320 | 3220 | 3235 | 3235 | 3220 | 198 |
| 369 | 20240719 | 131400 | 1304029655 | 3235 | 3220 | 3235 | 3220 | 10 |
| 370 | 20240719 | 131300 | 1303997365 | 3240 | 3240 | 3240 | 3235 | 696 |
| 371 | 20240719 | 131200 | 1301745740 | 3225 | 3220 | 3225 | 3210 | 203 |
| 372 | 20240719 | 131100 | 1301093530 | 3215 | 3220 | 3220 | 3210 | 1600 |
| 373 | 20240719 | 131000 | 1295956760 | 3210 | 3225 | 3225 | 3210 | 2240 |
| 374 | 20240719 | 130900 | 1288756845 | 3240 | 3225 | 3240 | 3225 | 32 |
| 375 | 20240719 | 130800 | 1288653630 | 3245 | 3225 | 3245 | 3225 | 14 |
| 376 | 20240719 | 130700 | 1288608440 | 3250 | 3225 | 3250 | 3220 | 152 |
| 377 | 20240719 | 130600 | 1288118870 | 3220 | 3230 | 3235 | 3215 | 4077 |
| 378 | 20240719 | 130500 | 1274984720 | 3235 | 3250 | 3260 | 3235 | 6764 |
| 379 | 20240719 | 130400 | 1253042375 | 3260 | 3255 | 3260 | 3250 | 3037 |
| 380 | 20240719 | 130300 | 1243171615 | 3255 | 3260 | 3260 | 3250 | 3968 |
| 381 | 20240719 | 130200 | 1230257210 | 3260 | 3280 | 3280 | 3260 | 2217 |
| 382 | 20240719 | 130100 | 1223022210 | 3265 | 3265 | 3265 | 3265 | 1 |
| 383 | 20240719 | 130000 | 1223018945 | 3280 | 3270 | 3280 | 3265 | 802 |
| 384 | 20240719 | 125900 | 1220393670 | 3270 | 3280 | 3280 | 3270 | 1477 |
| 385 | 20240719 | 125800 | 1215555700 | 3280 | 3290 | 3290 | 3275 | 4348 |
| 386 | 20240719 | 125700 | 1201268895 | 3295 | 3290 | 3300 | 3290 | 3996 |
| 387 | 20240719 | 125600 | 1188089345 | 3285 | 3280 | 3285 | 3280 | 317 |
| 388 | 20240719 | 125500 | 1187048630 | 3280 | 3280 | 3280 | 3280 | 5 |
| 389 | 20240719 | 125400 | 1187032230 | 3255 | 3275 | 3275 | 3255 | 4221 |
| 390 | 20240719 | 125300 | 1173268345 | 3275 | 3280 | 3280 | 3275 | 1100 |
| 391 | 20240719 | 125200 | 1169665345 | 3280 | 3260 | 3280 | 3260 | 143 |
| 392 | 20240719 | 125100 | 1169199145 | 3255 | 3260 | 3260 | 3255 | 1457 |
| 393 | 20240719 | 125000 | 1164449460 | 3260 | 3295 | 3295 | 3260 | 2091 |
| 394 | 20240719 | 124900 | 1157598360 | 3290 | 3290 | 3300 | 3290 | 5250 |
| 395 | 20240719 | 124800 | 1140294430 | 3275 | 3280 | 3295 | 3270 | 3926 |
| 396 | 20240719 | 124700 | 1127444505 | 3280 | 3300 | 3300 | 3280 | 100 |
| 397 | 20240719 | 124600 | 1127116305 | 3300 | 3280 | 3300 | 3275 | 4804 |
| 398 | 20240719 | 124500 | 1111367565 | 3285 | 3295 | 3300 | 3285 | 4162 |
| 399 | 20240719 | 124400 | 1097639125 | 3300 | 3315 | 3320 | 3285 | 6738 |
| 400 | 20240719 | 124300 | 1075346495 | 3315 | 3305 | 3315 | 3300 | 3877 |
| 401 | 20240719 | 124200 | 1062508615 | 3305 | 3265 | 3305 | 3250 | 8420 |
| 402 | 20240719 | 124100 | 1034850860 | 3265 | 3315 | 3315 | 3265 | 8302 |
| 403 | 20240719 | 124000 | 1007561795 | 3315 | 3305 | 3345 | 3305 | 24862 |
| 404 | 20240719 | 123900 | 924775335 | 3305 | 3330 | 3335 | 3295 | 15813 |
| 405 | 20240719 | 123800 | 872280550 | 3330 | 3260 | 3330 | 3260 | 19895 |
| 406 | 20240719 | 123700 | 806687230 | 3260 | 3260 | 3260 | 3240 | 2353 |
| 407 | 20240719 | 123600 | 799037740 | 3260 | 3240 | 3260 | 3240 | 1574 |
| 408 | 20240719 | 123500 | 793914540 | 3240 | 3240 | 3250 | 3235 | 278 |
| 409 | 20240719 | 123400 | 793011995 | 3240 | 3240 | 3240 | 3220 | 80 |
| 410 | 20240719 | 123300 | 792753195 | 3240 | 3225 | 3240 | 3225 | 451 |
| 411 | 20240719 | 123200 | 791294610 | 3225 | 3225 | 3225 | 3225 | 350 |
| 412 | 20240719 | 123100 | 790165860 | 3225 | 3225 | 3225 | 3225 | 0 |
| 413 | 20240719 | 123000 | 790165860 | 3225 | 3215 | 3225 | 3215 | 675 |
| 414 | 20240719 | 122900 | 787992900 | 3210 | 3210 | 3210 | 3210 | 10 |
| 415 | 20240719 | 122800 | 787960800 | 3210 | 3210 | 3210 | 3210 | 1 |
| 416 | 20240719 | 122700 | 787957590 | 3210 | 3210 | 3210 | 3210 | 65 |
| 417 | 20240719 | 122600 | 787748940 | 3210 | 3210 | 3210 | 3210 | 175 |
| 418 | 20240719 | 122500 | 787187190 | 3215 | 3210 | 3215 | 3210 | 234 |
| 419 | 20240719 | 122400 | 786435375 | 3210 | 3215 | 3215 | 3210 | 12 |
| 420 | 20240719 | 122300 | 786396850 | 3210 | 3210 | 3210 | 3210 | 21 |
| 421 | 20240719 | 122200 | 786329440 | 3200 | 3200 | 3200 | 3200 | 0 |
| 422 | 20240719 | 122100 | 786329440 | 3200 | 3200 | 3200 | 3200 | 2000 |
| 423 | 20240719 | 122000 | 779929440 | 3200 | 3205 | 3205 | 3195 | 625 |
| 424 | 20240719 | 121900 | 777930650 | 3205 | 3205 | 3205 | 3205 | 1 |
| 425 | 20240719 | 121800 | 777927445 | 3210 | 3205 | 3210 | 3205 | 501 |
| 426 | 20240719 | 121700 | 776321735 | 3210 | 3195 | 3210 | 3195 | 1489 |
| 427 | 20240719 | 121600 | 771555105 | 3195 | 3190 | 3195 | 3185 | 1510 |
| 428 | 20240719 | 121500 | 766739590 | 3195 | 3200 | 3200 | 3195 | 93 |
| 429 | 20240719 | 121400 | 766442205 | 3200 | 3205 | 3205 | 3200 | 4466 |
| 430 | 20240719 | 121300 | 752144180 | 3210 | 3210 | 3210 | 3210 | 371 |
| 431 | 20240719 | 121200 | 750953270 | 3210 | 3210 | 3210 | 3210 | 181 |
| 432 | 20240719 | 121100 | 750372260 | 3210 | 3215 | 3215 | 3210 | 2603 |
| 433 | 20240719 | 121000 | 742014615 | 3215 | 3215 | 3215 | 3210 | 163 |
| 434 | 20240719 | 120900 | 741490630 | 3215 | 3215 | 3215 | 3215 | 1000 |
| 435 | 20240719 | 120800 | 738275630 | 3215 | 3215 | 3215 | 3215 | 0 |
| 436 | 20240719 | 120700 | 738275630 | 3215 | 3215 | 3215 | 3215 | 300 |
| 437 | 20240719 | 120600 | 737311130 | 3220 | 3215 | 3220 | 3215 | 101 |
| 438 | 20240719 | 120500 | 736985915 | 3220 | 3220 | 3220 | 3220 | 0 |
| 439 | 20240719 | 120400 | 736985915 | 3220 | 3220 | 3220 | 3220 | 1 |
| 440 | 20240719 | 120300 | 736982695 | 3220 | 3220 | 3220 | 3220 | 150 |
| 441 | 20240719 | 120200 | 736499695 | 3220 | 3220 | 3220 | 3220 | 0 |
| 442 | 20240719 | 120100 | 736499695 | 3220 | 3220 | 3220 | 3220 | 700 |
| 443 | 20240719 | 120000 | 734245695 | 3220 | 3220 | 3220 | 3220 | 3 |
| 444 | 20240719 | 115900 | 734236035 | 3220 | 3220 | 3220 | 3210 | 1010 |
| 445 | 20240719 | 115800 | 730985915 | 3220 | 3215 | 3220 | 3215 | 86 |
| 446 | 20240719 | 115700 | 730709365 | 3215 | 3215 | 3215 | 3215 | 225 |
| 447 | 20240719 | 115600 | 729985990 | 3215 | 3215 | 3215 | 3215 | 151 |
| 448 | 20240719 | 115500 | 729500525 | 3215 | 3215 | 3215 | 3210 | 810 |
| 449 | 20240719 | 115400 | 726898375 | 3215 | 3215 | 3215 | 3215 | 327 |
| 450 | 20240719 | 115300 | 725847070 | 3215 | 3215 | 3215 | 3215 | 0 |
| 451 | 20240719 | 115200 | 725847070 | 3215 | 3215 | 3215 | 3215 | 224 |
| 452 | 20240719 | 115100 | 725126910 | 3220 | 3215 | 3220 | 3215 | 2 |
| 453 | 20240719 | 115000 | 725120475 | 3215 | 3215 | 3215 | 3215 | 352 |
| 454 | 20240719 | 114900 | 723988795 | 3215 | 3215 | 3215 | 3210 | 219 |
| 455 | 20240719 | 114800 | 723284805 | 3215 | 3215 | 3215 | 3215 | 500 |
| 456 | 20240719 | 114700 | 721677305 | 3215 | 3215 | 3215 | 3215 | 100 |
| 457 | 20240719 | 114600 | 721355805 | 3215 | 3215 | 3215 | 3215 | 1 |
| 458 | 20240719 | 114500 | 721352590 | 3210 | 3210 | 3210 | 3210 | 0 |
| 459 | 20240719 | 114400 | 721352590 | 3210 | 3210 | 3210 | 3210 | 0 |
| 460 | 20240719 | 114300 | 721352590 | 3210 | 3210 | 3210 | 3210 | 286 |
| 461 | 20240719 | 114200 | 720434530 | 3210 | 3210 | 3210 | 3210 | 30 |
| 462 | 20240719 | 114100 | 720338230 | 3210 | 3210 | 3210 | 3210 | 0 |
| 463 | 20240719 | 114000 | 720338230 | 3210 | 3210 | 3210 | 3210 | 2751 |
| 464 | 20240719 | 113900 | 711507520 | 3210 | 3210 | 3210 | 3210 | 1162 |
| 465 | 20240719 | 113800 | 707777500 | 3210 | 3215 | 3215 | 3210 | 380 |
| 466 | 20240719 | 113700 | 706555825 | 3215 | 3210 | 3215 | 3210 | 19 |
| 467 | 20240719 | 113600 | 706494750 | 3215 | 3215 | 3215 | 3215 | 1088 |
| 468 | 20240719 | 113500 | 702996830 | 3215 | 3215 | 3215 | 3215 | 870 |
| 469 | 20240719 | 113400 | 700199780 | 3215 | 3215 | 3215 | 3215 | 45 |
| 470 | 20240719 | 113300 | 700055105 | 3215 | 3215 | 3215 | 3215 | 1916 |
| 471 | 20240719 | 113200 | 693895165 | 3215 | 3220 | 3220 | 3215 | 176 |
| 472 | 20240719 | 113100 | 693329315 | 3220 | 3220 | 3220 | 3220 | 1689 |
| 473 | 20240719 | 113000 | 687890735 | 3225 | 3225 | 3225 | 3225 | 576 |
| 474 | 20240719 | 112900 | 686033135 | 3225 | 3225 | 3225 | 3225 | 0 |
| 475 | 20240719 | 112800 | 686033135 | 3225 | 3225 | 3225 | 3225 | 0 |
| 476 | 20240719 | 112700 | 686033135 | 3225 | 3230 | 3230 | 3225 | 675 |
| 477 | 20240719 | 112600 | 683855450 | 3230 | 3230 | 3230 | 3230 | 20 |
| 478 | 20240719 | 112500 | 683790850 | 3230 | 3235 | 3235 | 3230 | 1321 |
| 479 | 20240719 | 112400 | 679523520 | 3235 | 3230 | 3235 | 3230 | 320 |
| 480 | 20240719 | 112300 | 678488820 | 3225 | 3225 | 3225 | 3225 | 1611 |
| 481 | 20240719 | 112200 | 673293345 | 3235 | 3235 | 3235 | 3235 | 719 |
| 482 | 20240719 | 112100 | 670967380 | 3225 | 3225 | 3225 | 3225 | 500 |
| 483 | 20240719 | 112000 | 669354880 | 3225 | 3230 | 3230 | 3225 | 510 |
| 484 | 20240719 | 111900 | 667710125 | 3225 | 3225 | 3225 | 3225 | 0 |
| 485 | 20240719 | 111800 | 667710125 | 3225 | 3225 | 3225 | 3225 | 0 |
| 486 | 20240719 | 111700 | 667710125 | 3225 | 3225 | 3230 | 3225 | 331 |
| 487 | 20240719 | 111600 | 666642645 | 3225 | 3225 | 3225 | 3225 | 0 |
| 488 | 20240719 | 111500 | 666642645 | 3225 | 3225 | 3225 | 3225 | 6 |
| 489 | 20240719 | 111400 | 666623295 | 3225 | 3225 | 3225 | 3225 | 1 |
| 490 | 20240719 | 111300 | 666620070 | 3235 | 3230 | 3235 | 3230 | 58 |
| 491 | 20240719 | 111200 | 666432695 | 3225 | 3225 | 3225 | 3225 | 0 |
| 492 | 20240719 | 111100 | 666432695 | 3225 | 3225 | 3225 | 3225 | 36 |
| 493 | 20240719 | 111000 | 666316595 | 3225 | 3225 | 3225 | 3225 | 0 |
| 494 | 20240719 | 110900 | 666316595 | 3225 | 3225 | 3225 | 3225 | 10 |
| 495 | 20240719 | 110800 | 666284345 | 3225 | 3225 | 3225 | 3225 | 5 |
| 496 | 20240719 | 110700 | 666268220 | 3225 | 3215 | 3225 | 3215 | 446 |
| 497 | 20240719 | 110600 | 664832325 | 3210 | 3215 | 3215 | 3210 | 15 |
| 498 | 20240719 | 110500 | 664784125 | 3220 | 3220 | 3220 | 3220 | 4 |
| 499 | 20240719 | 110400 | 664771245 | 3220 | 3220 | 3220 | 3220 | 20 |
| 500 | 20240719 | 110300 | 664706845 | 3215 | 3215 | 3215 | 3215 | 4 |
| 501 | 20240719 | 110200 | 664693985 | 3205 | 3220 | 3225 | 3205 | 4479 |
| 502 | 20240719 | 110100 | 650324870 | 3220 | 3220 | 3220 | 3220 | 0 |
| 503 | 20240719 | 110000 | 650324870 | 3220 | 3220 | 3220 | 3220 | 1 |
| 504 | 20240719 | 105900 | 650321650 | 3220 | 3215 | 3220 | 3215 | 3 |
| 505 | 20240719 | 105800 | 650311995 | 3205 | 3205 | 3205 | 3205 | 6 |
| 506 | 20240719 | 105700 | 650292765 | 3205 | 3205 | 3205 | 3205 | 231 |
| 507 | 20240719 | 105600 | 649552410 | 3210 | 3210 | 3210 | 3210 | 538 |
| 508 | 20240719 | 105500 | 647825430 | 3210 | 3210 | 3210 | 3210 | 1000 |
| 509 | 20240719 | 105400 | 644615430 | 3210 | 3215 | 3235 | 3210 | 2490 |
| 510 | 20240719 | 105300 | 636608990 | 3215 | 3215 | 3230 | 3215 | 2302 |
| 511 | 20240719 | 105200 | 629202470 | 3215 | 3215 | 3215 | 3215 | 5 |
| 512 | 20240719 | 105100 | 629186395 | 3215 | 3205 | 3215 | 3200 | 120 |
| 513 | 20240719 | 105000 | 628802155 | 3200 | 3190 | 3200 | 3190 | 1942 |
| 514 | 20240719 | 104900 | 622602520 | 3190 | 3190 | 3190 | 3190 | 111 |
| 515 | 20240719 | 104800 | 622248430 | 3190 | 3190 | 3190 | 3190 | 268 |
| 516 | 20240719 | 104700 | 621393510 | 3190 | 3190 | 3190 | 3190 | 217 |
| 517 | 20240719 | 104600 | 620701280 | 3190 | 3190 | 3190 | 3190 | 129 |
| 518 | 20240719 | 104500 | 620289770 | 3190 | 3190 | 3190 | 3190 | 604 |
| 519 | 20240719 | 104400 | 618363010 | 3190 | 3190 | 3190 | 3190 | 80 |
| 520 | 20240719 | 104300 | 618107810 | 3185 | 3190 | 3190 | 3185 | 951 |
| 521 | 20240719 | 104200 | 615078215 | 3190 | 3190 | 3190 | 3190 | 2063 |
| 522 | 20240719 | 104100 | 608497245 | 3195 | 3195 | 3200 | 3185 | 2356 |
| 523 | 20240719 | 104000 | 600982835 | 3200 | 3200 | 3200 | 3190 | 18 |
| 524 | 20240719 | 103900 | 600925350 | 3190 | 3195 | 3200 | 3190 | 722 |
| 525 | 20240719 | 103800 | 598622115 | 3190 | 3200 | 3200 | 3190 | 633 |
| 526 | 20240719 | 103700 | 596600625 | 3190 | 3190 | 3190 | 3190 | 148 |
| 527 | 20240719 | 103600 | 596128505 | 3190 | 3185 | 3190 | 3185 | 80 |
| 528 | 20240719 | 103500 | 595873655 | 3185 | 3180 | 3185 | 3180 | 188 |
| 529 | 20240719 | 103400 | 595275085 | 3180 | 3180 | 3185 | 3180 | 1401 |
| 530 | 20240719 | 103300 | 590819555 | 3180 | 3185 | 3185 | 3180 | 619 |
| 531 | 20240719 | 103200 | 588850990 | 3185 | 3175 | 3185 | 3175 | 52 |
| 532 | 20240719 | 103100 | 588685575 | 3180 | 3180 | 3180 | 3180 | 2435 |
| 533 | 20240719 | 103000 | 580942275 | 3180 | 3180 | 3180 | 3175 | 3748 |
| 534 | 20240719 | 102900 | 569027135 | 3180 | 3190 | 3190 | 3180 | 104 |
| 535 | 20240719 | 102800 | 568695955 | 3190 | 3195 | 3195 | 3180 | 5619 |
| 536 | 20240719 | 102700 | 550784500 | 3195 | 3200 | 3200 | 3195 | 1398 |
| 537 | 20240719 | 102600 | 546316780 | 3200 | 3205 | 3205 | 3200 | 8001 |
| 538 | 20240719 | 102500 | 520713530 | 3215 | 3205 | 3215 | 3205 | 605 |
| 539 | 20240719 | 102400 | 518770755 | 3205 | 3205 | 3205 | 3205 | 100 |
| 540 | 20240719 | 102300 | 518450255 | 3205 | 3205 | 3210 | 3205 | 2359 |
| 541 | 20240719 | 102200 | 510889655 | 3205 | 3205 | 3205 | 3205 | 20 |
| 542 | 20240719 | 102100 | 510825555 | 3205 | 3210 | 3210 | 3205 | 169 |
| 543 | 20240719 | 102000 | 510283835 | 3210 | 3210 | 3210 | 3210 | 10 |
| 544 | 20240719 | 101900 | 510251735 | 3205 | 3205 | 3205 | 3205 | 0 |
| 545 | 20240719 | 101800 | 510251735 | 3205 | 3210 | 3210 | 3205 | 1289 |
| 546 | 20240719 | 101700 | 506115115 | 3210 | 3205 | 3210 | 3205 | 4075 |
| 547 | 20240719 | 101600 | 493054725 | 3210 | 3210 | 3210 | 3210 | 75 |
| 548 | 20240719 | 101500 | 492813975 | 3210 | 3210 | 3210 | 3210 | 914 |
| 549 | 20240719 | 101400 | 489880035 | 3210 | 3210 | 3210 | 3210 | 209 |
| 550 | 20240719 | 101300 | 489209145 | 3210 | 3210 | 3210 | 3205 | 4782 |
| 551 | 20240719 | 101200 | 473870465 | 3210 | 3220 | 3220 | 3210 | 6187 |
| 552 | 20240719 | 101100 | 453977345 | 3220 | 3230 | 3230 | 3220 | 639 |
| 553 | 20240719 | 101000 | 451918340 | 3230 | 3230 | 3230 | 3225 | 2026 |
| 554 | 20240719 | 100900 | 445379610 | 3230 | 3230 | 3230 | 3230 | 206 |
| 555 | 20240719 | 100800 | 444714230 | 3230 | 3230 | 3230 | 3225 | 1360 |
| 556 | 20240719 | 100700 | 440325140 | 3230 | 3225 | 3235 | 3225 | 820 |
| 557 | 20240719 | 100600 | 437680275 | 3235 | 3220 | 3235 | 3220 | 25 |
| 558 | 20240719 | 100500 | 437599535 | 3220 | 3225 | 3230 | 3220 | 2600 |
| 559 | 20240719 | 100400 | 429216135 | 3230 | 3230 | 3230 | 3230 | 13 |
| 560 | 20240719 | 100300 | 429174145 | 3230 | 3230 | 3240 | 3225 | 287 |
| 561 | 20240719 | 100200 | 428248270 | 3240 | 3230 | 3240 | 3230 | 43 |
| 562 | 20240719 | 100100 | 428109315 | 3230 | 3225 | 3230 | 3225 | 2 |
| 563 | 20240719 | 100000 | 428102860 | 3230 | 3230 | 3230 | 3230 | 861 |
| 564 | 20240719 | 095900 | 425321830 | 3240 | 3230 | 3240 | 3230 | 253 |
| 565 | 20240719 | 095800 | 424504630 | 3230 | 3230 | 3230 | 3230 | 344 |
| 566 | 20240719 | 095700 | 423393510 | 3230 | 3230 | 3230 | 3225 | 1710 |
| 567 | 20240719 | 095600 | 417872345 | 3230 | 3235 | 3235 | 3230 | 208 |
| 568 | 20240719 | 095500 | 417200465 | 3235 | 3235 | 3235 | 3235 | 28 |
| 569 | 20240719 | 095400 | 417109885 | 3235 | 3225 | 3235 | 3225 | 5 |
| 570 | 20240719 | 095300 | 417093745 | 3225 | 3235 | 3235 | 3225 | 1950 |
| 571 | 20240719 | 095200 | 410792860 | 3240 | 3250 | 3250 | 3240 | 516 |
| 572 | 20240719 | 095100 | 409120940 | 3250 | 3250 | 3250 | 3240 | 1040 |
| 573 | 20240719 | 095000 | 405743130 | 3255 | 3255 | 3255 | 3255 | 1 |
| 574 | 20240719 | 094900 | 405739875 | 3250 | 3255 | 3255 | 3250 | 903 |
| 575 | 20240719 | 094800 | 402803110 | 3255 | 3255 | 3255 | 3255 | 23 |
| 576 | 20240719 | 094700 | 402728245 | 3265 | 3255 | 3265 | 3255 | 1403 |
| 577 | 20240719 | 094600 | 398156440 | 3250 | 3250 | 3255 | 3250 | 2200 |
| 578 | 20240719 | 094500 | 391004440 | 3240 | 3245 | 3245 | 3235 | 718 |
| 579 | 20240719 | 094400 | 388679605 | 3245 | 3240 | 3245 | 3240 | 31 |
| 580 | 20240719 | 094300 | 388579115 | 3240 | 3235 | 3240 | 3230 | 339 |
| 581 | 20240719 | 094200 | 387484010 | 3240 | 3235 | 3240 | 3230 | 876 |
| 582 | 20240719 | 094100 | 384649675 | 3235 | 3230 | 3235 | 3230 | 673 |
| 583 | 20240719 | 094000 | 382475880 | 3230 | 3230 | 3230 | 3230 | 1 |
| 584 | 20240719 | 093900 | 382472650 | 3240 | 3230 | 3240 | 3230 | 448 |
| 585 | 20240719 | 093800 | 381024290 | 3230 | 3230 | 3230 | 3225 | 3100 |
| 586 | 20240719 | 093700 | 371021340 | 3225 | 3235 | 3235 | 3225 | 208 |
| 587 | 20240719 | 093600 | 370349550 | 3240 | 3235 | 3240 | 3235 | 1182 |
| 588 | 20240719 | 093500 | 366525775 | 3235 | 3240 | 3240 | 3235 | 180 |
| 589 | 20240719 | 093400 | 365943185 | 3235 | 3235 | 3235 | 3235 | 11 |
| 590 | 20240719 | 093300 | 365907600 | 3235 | 3230 | 3235 | 3225 | 328 |
| 591 | 20240719 | 093200 | 364849155 | 3225 | 3225 | 3225 | 3225 | 553 |
| 592 | 20240719 | 093100 | 363065730 | 3225 | 3225 | 3225 | 3225 | 100 |
| 593 | 20240719 | 093000 | 362743230 | 3220 | 3220 | 3220 | 3220 | 0 |
| 594 | 20240719 | 092900 | 362743230 | 3220 | 3220 | 3220 | 3220 | 28 |
| 595 | 20240719 | 092800 | 362653070 | 3220 | 3230 | 3230 | 3215 | 17077 |
| 596 | 20240719 | 092700 | 307720850 | 3230 | 3240 | 3240 | 3230 | 681 |
| 597 | 20240719 | 092600 | 305519520 | 3235 | 3240 | 3240 | 3235 | 35 |
| 598 | 20240719 | 092500 | 305406290 | 3230 | 3225 | 3250 | 3225 | 1239 |
| 599 | 20240719 | 092400 | 301384510 | 3225 | 3230 | 3230 | 3225 | 220 |
| 600 | 20240719 | 092300 | 300674905 | 3230 | 3255 | 3255 | 3230 | 306 |
| 601 | 20240719 | 092200 | 299686400 | 3255 | 3225 | 3255 | 3220 | 788 |
| 602 | 20240719 | 092100 | 297142915 | 3220 | 3235 | 3235 | 3220 | 9604 |
| 603 | 20240719 | 092000 | 266196035 | 3235 | 3240 | 3240 | 3235 | 3164 |
| 604 | 20240719 | 091900 | 255960480 | 3245 | 3250 | 3255 | 3240 | 1828 |
| 605 | 20240719 | 091800 | 250036415 | 3245 | 3245 | 3265 | 3240 | 1418 |
| 606 | 20240719 | 091700 | 245438960 | 3245 | 3265 | 3265 | 3245 | 595 |
| 607 | 20240719 | 091600 | 243508065 | 3265 | 3255 | 3270 | 3245 | 750 |
| 608 | 20240719 | 091500 | 241072965 | 3255 | 3260 | 3270 | 3255 | 3587 |
| 609 | 20240719 | 091400 | 229373915 | 3245 | 3260 | 3260 | 3245 | 218 |
| 610 | 20240719 | 091300 | 228663535 | 3260 | 3240 | 3260 | 3240 | 340 |
| 611 | 20240719 | 091200 | 227561585 | 3240 | 3250 | 3250 | 3240 | 1519 |
| 612 | 20240719 | 091100 | 222633800 | 3265 | 3270 | 3270 | 3250 | 1986 |
| 613 | 20240719 | 091000 | 216158890 | 3265 | 3245 | 3265 | 3235 | 1760 |
| 614 | 20240719 | 090900 | 210422475 | 3235 | 3230 | 3240 | 3230 | 6007 |
| 615 | 20240719 | 090800 | 191001755 | 3235 | 3240 | 3240 | 3230 | 1632 |
| 616 | 20240719 | 090700 | 185727100 | 3240 | 3240 | 3245 | 3235 | 1775 |
| 617 | 20240719 | 090600 | 179978075 | 3240 | 3250 | 3250 | 3240 | 237 |
| 618 | 20240719 | 090500 | 179207925 | 3240 | 3250 | 3260 | 3235 | 2304 |
| 619 | 20240719 | 090400 | 171719405 | 3250 | 3240 | 3250 | 3230 | 7650 |
| 620 | 20240719 | 090300 | 146942530 | 3245 | 3230 | 3245 | 3225 | 4143 |
| 621 | 20240719 | 090200 | 133542195 | 3230 | 3230 | 3230 | 3215 | 2278 |
| 622 | 20240719 | 090100 | 126196715 | 3210 | 3205 | 3215 | 3205 | 4628 |
| 623 | 20240719 | 090000 | 111358005 | 3210 | 3275 | 3280 | 3200 | 34271 |