29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 190400 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 21866 |
| 3 | 20240712 | 190300 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 4 | 20240712 | 190200 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 5 | 20240712 | 190100 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 6 | 20240712 | 190000 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 7 | 20240712 | 185900 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 8 | 20240712 | 185800 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 9 | 20240712 | 185700 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 10 | 20240712 | 185600 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 11 | 20240712 | 185500 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 12 | 20240712 | 185400 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 13 | 20240712 | 185300 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 14 | 20240712 | 185200 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 15 | 20240712 | 185100 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 16 | 20240712 | 185000 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 17 | 20240712 | 184900 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 18 | 20240712 | 184800 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 19 | 20240712 | 184700 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 20 | 20240712 | 184600 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 21 | 20240712 | 184500 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 22 | 20240712 | 184400 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 23 | 20240712 | 184300 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 24 | 20240712 | 184200 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 25 | 20240712 | 184100 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 26 | 20240712 | 184000 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 27 | 20240712 | 183900 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 28 | 20240712 | 183800 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 29 | 20240712 | 183700 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 30 | 20240712 | 183600 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 31 | 20240712 | 183500 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 32 | 20240712 | 183400 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 21866 |
| 33 | 20240712 | 183300 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 34 | 20240712 | 183200 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 35 | 20240712 | 183100 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 36 | 20240712 | 183000 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 37 | 20240712 | 182900 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 38 | 20240712 | 182800 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 39 | 20240712 | 182700 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 40 | 20240712 | 182600 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 41 | 20240712 | 182500 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 42 | 20240712 | 182400 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 43 | 20240712 | 182300 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 44 | 20240712 | 182200 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 45 | 20240712 | 182100 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 46 | 20240712 | 182000 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 47 | 20240712 | 181900 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 48 | 20240712 | 181800 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 49 | 20240712 | 181700 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 50 | 20240712 | 181600 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 51 | 20240712 | 181500 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 52 | 20240712 | 181400 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 53 | 20240712 | 181300 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 54 | 20240712 | 181200 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 55 | 20240712 | 181100 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 56 | 20240712 | 181000 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 57 | 20240712 | 180900 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 58 | 20240712 | 180800 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 59 | 20240712 | 180700 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 60 | 20240712 | 180600 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 61 | 20240712 | 180500 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 62 | 20240712 | 180400 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 21866 |
| 63 | 20240712 | 180300 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 64 | 20240712 | 180200 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 65 | 20240712 | 180100 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 66 | 20240712 | 180000 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 67 | 20240712 | 175900 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 68 | 20240712 | 175800 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 69 | 20240712 | 175700 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 70 | 20240712 | 175600 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 71 | 20240712 | 175500 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 72 | 20240712 | 175400 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 73 | 20240712 | 175300 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 74 | 20240712 | 175200 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 75 | 20240712 | 175100 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 76 | 20240712 | 175000 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 77 | 20240712 | 174900 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 78 | 20240712 | 174800 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 79 | 20240712 | 174700 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 80 | 20240712 | 174600 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 81 | 20240712 | 174500 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 82 | 20240712 | 174400 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 83 | 20240712 | 174300 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 84 | 20240712 | 174200 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 85 | 20240712 | 174100 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 86 | 20240712 | 174000 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 87 | 20240712 | 173900 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 88 | 20240712 | 173800 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 89 | 20240712 | 173700 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 90 | 20240712 | 173600 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 91 | 20240712 | 173500 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 92 | 20240712 | 173400 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 21866 |
| 93 | 20240712 | 173300 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 94 | 20240712 | 173200 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 95 | 20240712 | 173100 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 96 | 20240712 | 173000 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 97 | 20240712 | 172900 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 98 | 20240712 | 172800 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 99 | 20240712 | 172700 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 100 | 20240712 | 172600 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 101 | 20240712 | 172500 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 102 | 20240712 | 172400 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 103 | 20240712 | 172300 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 104 | 20240712 | 172200 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 105 | 20240712 | 172100 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 106 | 20240712 | 172000 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 107 | 20240712 | 171900 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 108 | 20240712 | 171800 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 109 | 20240712 | 171700 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 110 | 20240712 | 171600 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 111 | 20240712 | 171500 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 112 | 20240712 | 171400 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 113 | 20240712 | 171300 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 114 | 20240712 | 171200 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 115 | 20240712 | 171100 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 116 | 20240712 | 171000 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 117 | 20240712 | 170900 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 118 | 20240712 | 170800 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 119 | 20240712 | 170700 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 120 | 20240712 | 170600 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 121 | 20240712 | 170500 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 122 | 20240712 | 170400 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 21866 |
| 123 | 20240712 | 170300 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 124 | 20240712 | 170200 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 125 | 20240712 | 170100 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 126 | 20240712 | 170000 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 127 | 20240712 | 165900 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 128 | 20240712 | 165800 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 129 | 20240712 | 165700 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 130 | 20240712 | 165600 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 131 | 20240712 | 165500 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 132 | 20240712 | 165400 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 133 | 20240712 | 165300 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 134 | 20240712 | 165200 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 135 | 20240712 | 165100 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 136 | 20240712 | 165000 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 137 | 20240712 | 164900 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 138 | 20240712 | 164800 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 139 | 20240712 | 164700 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 140 | 20240712 | 164600 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 141 | 20240712 | 164500 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 142 | 20240712 | 164400 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 143 | 20240712 | 164300 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 144 | 20240712 | 164200 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 145 | 20240712 | 164100 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 146 | 20240712 | 164000 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 147 | 20240712 | 163900 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 148 | 20240712 | 163800 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 149 | 20240712 | 163700 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 150 | 20240712 | 163600 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 151 | 20240712 | 163500 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 152 | 20240712 | 163400 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 21866 |
| 153 | 20240712 | 163300 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 154 | 20240712 | 163200 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 155 | 20240712 | 163100 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 156 | 20240712 | 163000 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 157 | 20240712 | 162900 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 158 | 20240712 | 162800 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 159 | 20240712 | 162700 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 160 | 20240712 | 162600 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 161 | 20240712 | 162500 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 162 | 20240712 | 162400 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 163 | 20240712 | 162300 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 164 | 20240712 | 162200 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 165 | 20240712 | 162100 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 166 | 20240712 | 162000 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 167 | 20240712 | 161900 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 168 | 20240712 | 161800 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 169 | 20240712 | 161700 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 170 | 20240712 | 161600 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 171 | 20240712 | 161500 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 172 | 20240712 | 161400 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 173 | 20240712 | 161300 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 174 | 20240712 | 161200 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 175 | 20240712 | 161100 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 176 | 20240712 | 161000 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 177 | 20240712 | 160900 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 178 | 20240712 | 160800 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 179 | 20240712 | 160700 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 180 | 20240712 | 160600 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 181 | 20240712 | 160500 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 182 | 20240712 | 160400 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 21866 |
| 183 | 20240712 | 160300 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 184 | 20240712 | 160200 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 185 | 20240712 | 160100 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 186 | 20240712 | 160000 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 187 | 20240712 | 155900 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 188 | 20240712 | 155800 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 189 | 20240712 | 155700 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 190 | 20240712 | 155600 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 191 | 20240712 | 155500 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 192 | 20240712 | 155400 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 193 | 20240712 | 155300 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 194 | 20240712 | 155200 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 195 | 20240712 | 155100 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 196 | 20240712 | 155000 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 197 | 20240712 | 154900 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 198 | 20240712 | 154800 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 199 | 20240712 | 154700 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 200 | 20240712 | 154600 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 201 | 20240712 | 154500 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 202 | 20240712 | 154400 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 203 | 20240712 | 154300 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 204 | 20240712 | 154200 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 205 | 20240712 | 154100 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 206 | 20240712 | 154000 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 207 | 20240712 | 153900 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 208 | 20240712 | 153800 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 209 | 20240712 | 153700 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 210 | 20240712 | 153600 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 211 | 20240712 | 153500 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 212 | 20240712 | 153400 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 21866 |
| 213 | 20240712 | 153300 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 214 | 20240712 | 153200 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 215 | 20240712 | 153100 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 0 |
| 216 | 20240712 | 153000 | 1059193890 | 2220 | 2220 | 2220 | 2220 | 21866 |
| 217 | 20240712 | 152900 | 1010651370 | 2225 | 2225 | 2225 | 2225 | 0 |
| 218 | 20240712 | 152800 | 1010651370 | 2225 | 2225 | 2225 | 2225 | 0 |
| 219 | 20240712 | 152700 | 1010651370 | 2225 | 2225 | 2225 | 2225 | 0 |
| 220 | 20240712 | 152600 | 1010651370 | 2225 | 2225 | 2225 | 2225 | 0 |
| 221 | 20240712 | 152500 | 1010651370 | 2225 | 2225 | 2225 | 2225 | 0 |
| 222 | 20240712 | 152400 | 1010651370 | 2225 | 2225 | 2225 | 2225 | 0 |
| 223 | 20240712 | 152300 | 1010651370 | 2225 | 2225 | 2225 | 2225 | 0 |
| 224 | 20240712 | 152200 | 1010651370 | 2225 | 2225 | 2225 | 2225 | 0 |
| 225 | 20240712 | 152100 | 1010651370 | 2225 | 2225 | 2225 | 2225 | 0 |
| 226 | 20240712 | 152000 | 1010651370 | 2225 | 2225 | 2225 | 2225 | 0 |
| 227 | 20240712 | 151900 | 1010651370 | 2225 | 2225 | 2230 | 2220 | 10189 |
| 228 | 20240712 | 151800 | 987986370 | 2225 | 2225 | 2225 | 2220 | 11895 |
| 229 | 20240712 | 151700 | 961579230 | 2225 | 2220 | 2225 | 2220 | 921 |
| 230 | 20240712 | 151600 | 959534505 | 2225 | 2225 | 2225 | 2220 | 1582 |
| 231 | 20240712 | 151500 | 956015675 | 2225 | 2225 | 2225 | 2225 | 1100 |
| 232 | 20240712 | 151400 | 953568175 | 2225 | 2225 | 2230 | 2225 | 766 |
| 233 | 20240712 | 151300 | 951863820 | 2225 | 2225 | 2225 | 2225 | 1036 |
| 234 | 20240712 | 151200 | 949558720 | 2225 | 2225 | 2225 | 2225 | 956 |
| 235 | 20240712 | 151100 | 947431620 | 2225 | 2225 | 2225 | 2225 | 1006 |
| 236 | 20240712 | 151000 | 945193270 | 2225 | 2230 | 2230 | 2225 | 2873 |
| 237 | 20240712 | 150900 | 938800690 | 2230 | 2230 | 2230 | 2230 | 64 |
| 238 | 20240712 | 150800 | 938657970 | 2230 | 2230 | 2230 | 2225 | 3769 |
| 239 | 20240712 | 150700 | 930271510 | 2225 | 2230 | 2230 | 2225 | 500 |
| 240 | 20240712 | 150600 | 929158510 | 2230 | 2230 | 2230 | 2230 | 6 |
| 241 | 20240712 | 150500 | 929145130 | 2225 | 2225 | 2225 | 2225 | 1 |
| 242 | 20240712 | 150400 | 929142905 | 2225 | 2225 | 2225 | 2225 | 153 |
| 243 | 20240712 | 150300 | 928802480 | 2225 | 2225 | 2230 | 2220 | 2369 |
| 244 | 20240712 | 150200 | 923532145 | 2230 | 2225 | 2230 | 2225 | 231 |
| 245 | 20240712 | 150100 | 923018165 | 2225 | 2225 | 2225 | 2225 | 215 |
| 246 | 20240712 | 150000 | 922539790 | 2230 | 2230 | 2230 | 2220 | 5649 |
| 247 | 20240712 | 145900 | 909980290 | 2225 | 2230 | 2230 | 2225 | 150 |
| 248 | 20240712 | 145800 | 909646290 | 2230 | 2230 | 2235 | 2230 | 24 |
| 249 | 20240712 | 145700 | 909592765 | 2230 | 2235 | 2240 | 2225 | 5022 |
| 250 | 20240712 | 145600 | 898417805 | 2225 | 2230 | 2230 | 2225 | 309 |
| 251 | 20240712 | 145500 | 897728900 | 2230 | 2235 | 2235 | 2230 | 546 |
| 252 | 20240712 | 145400 | 896508820 | 2235 | 2230 | 2235 | 2230 | 281 |
| 253 | 20240712 | 145300 | 895882110 | 2230 | 2230 | 2230 | 2225 | 220 |
| 254 | 20240712 | 145200 | 895391845 | 2230 | 2235 | 2235 | 2230 | 506 |
| 255 | 20240712 | 145100 | 894263390 | 2235 | 2235 | 2235 | 2235 | 59 |
| 256 | 20240712 | 145000 | 894131525 | 2235 | 2235 | 2240 | 2235 | 7 |
| 257 | 20240712 | 144900 | 894115875 | 2230 | 2230 | 2230 | 2230 | 160 |
| 258 | 20240712 | 144800 | 893759075 | 2230 | 2230 | 2230 | 2230 | 523 |
| 259 | 20240712 | 144700 | 892592785 | 2225 | 2230 | 2230 | 2225 | 5010 |
| 260 | 20240712 | 144600 | 881443870 | 2230 | 2235 | 2235 | 2230 | 8529 |
| 261 | 20240712 | 144500 | 862421555 | 2235 | 2235 | 2240 | 2235 | 2222 |
| 262 | 20240712 | 144400 | 857450380 | 2240 | 2235 | 2240 | 2235 | 2 |
| 263 | 20240712 | 144300 | 857445905 | 2240 | 2235 | 2240 | 2235 | 802 |
| 264 | 20240712 | 144200 | 855653430 | 2235 | 2235 | 2235 | 2235 | 104 |
| 265 | 20240712 | 144100 | 855420990 | 2235 | 2240 | 2240 | 2230 | 272 |
| 266 | 20240712 | 144000 | 854813110 | 2240 | 2235 | 2240 | 2235 | 542 |
| 267 | 20240712 | 143900 | 853601735 | 2240 | 2240 | 2240 | 2240 | 0 |
| 268 | 20240712 | 143800 | 853601735 | 2240 | 2240 | 2240 | 2240 | 51 |
| 269 | 20240712 | 143700 | 853487495 | 2240 | 2235 | 2240 | 2235 | 1035 |
| 270 | 20240712 | 143600 | 851174210 | 2240 | 2240 | 2240 | 2240 | 56 |
| 271 | 20240712 | 143500 | 851048770 | 2235 | 2235 | 2240 | 2235 | 923 |
| 272 | 20240712 | 143400 | 848985860 | 2240 | 2240 | 2240 | 2240 | 51 |
| 273 | 20240712 | 143300 | 848871620 | 2240 | 2240 | 2240 | 2240 | 0 |
| 274 | 20240712 | 143200 | 848871620 | 2240 | 2240 | 2240 | 2235 | 456 |
| 275 | 20240712 | 143100 | 847850930 | 2240 | 2240 | 2240 | 2240 | 0 |
| 276 | 20240712 | 143000 | 847850930 | 2240 | 2240 | 2240 | 2240 | 1 |
| 277 | 20240712 | 142900 | 847848690 | 2240 | 2240 | 2240 | 2240 | 10 |
| 278 | 20240712 | 142800 | 847826290 | 2240 | 2240 | 2240 | 2240 | 184 |
| 279 | 20240712 | 142700 | 847414130 | 2240 | 2240 | 2240 | 2240 | 221 |
| 280 | 20240712 | 142600 | 846919090 | 2240 | 2240 | 2240 | 2240 | 500 |
| 281 | 20240712 | 142500 | 845799090 | 2240 | 2235 | 2240 | 2235 | 710 |
| 282 | 20240712 | 142400 | 844212235 | 2240 | 2240 | 2240 | 2240 | 100 |
| 283 | 20240712 | 142300 | 843988235 | 2240 | 2240 | 2240 | 2240 | 61 |
| 284 | 20240712 | 142200 | 843851595 | 2240 | 2240 | 2245 | 2240 | 1466 |
| 285 | 20240712 | 142100 | 840567750 | 2240 | 2240 | 2240 | 2235 | 787 |
| 286 | 20240712 | 142000 | 838804875 | 2240 | 2240 | 2240 | 2240 | 489 |
| 287 | 20240712 | 141900 | 837709515 | 2240 | 2240 | 2240 | 2240 | 99 |
| 288 | 20240712 | 141800 | 837487755 | 2240 | 2240 | 2240 | 2240 | 90 |
| 289 | 20240712 | 141700 | 837286155 | 2240 | 2235 | 2240 | 2235 | 244 |
| 290 | 20240712 | 141600 | 836740095 | 2240 | 2240 | 2240 | 2240 | 2000 |
| 291 | 20240712 | 141500 | 832260095 | 2240 | 2240 | 2240 | 2240 | 112 |
| 292 | 20240712 | 141400 | 832009215 | 2240 | 2245 | 2245 | 2235 | 1224 |
| 293 | 20240712 | 141300 | 829269095 | 2240 | 2240 | 2240 | 2240 | 212 |
| 294 | 20240712 | 141200 | 828794215 | 2240 | 2240 | 2240 | 2240 | 100 |
| 295 | 20240712 | 141100 | 828570215 | 2240 | 2245 | 2245 | 2240 | 4 |
| 296 | 20240712 | 141000 | 828561240 | 2240 | 2240 | 2240 | 2240 | 57 |
| 297 | 20240712 | 140900 | 828433560 | 2240 | 2240 | 2240 | 2240 | 188 |
| 298 | 20240712 | 140800 | 828012440 | 2240 | 2240 | 2240 | 2240 | 1322 |
| 299 | 20240712 | 140700 | 825051160 | 2235 | 2240 | 2240 | 2235 | 500 |
| 300 | 20240712 | 140600 | 823933160 | 2240 | 2235 | 2240 | 2235 | 382 |
| 301 | 20240712 | 140500 | 823077615 | 2235 | 2240 | 2240 | 2235 | 160 |
| 302 | 20240712 | 140400 | 822719265 | 2240 | 2240 | 2240 | 2240 | 8 |
| 303 | 20240712 | 140300 | 822701345 | 2240 | 2240 | 2240 | 2240 | 300 |
| 304 | 20240712 | 140200 | 822029345 | 2240 | 2245 | 2245 | 2240 | 4193 |
| 305 | 20240712 | 140100 | 812637015 | 2240 | 2240 | 2240 | 2240 | 4556 |
| 306 | 20240712 | 140000 | 802431575 | 2240 | 2245 | 2245 | 2240 | 102 |
| 307 | 20240712 | 135900 | 802203085 | 2245 | 2250 | 2250 | 2245 | 6447 |
| 308 | 20240712 | 135800 | 787729520 | 2245 | 2245 | 2245 | 2245 | 18 |
| 309 | 20240712 | 135700 | 787689110 | 2245 | 2245 | 2245 | 2245 | 283 |
| 310 | 20240712 | 135600 | 787053775 | 2250 | 2245 | 2250 | 2245 | 2 |
| 311 | 20240712 | 135500 | 787049280 | 2250 | 2250 | 2250 | 2250 | 0 |
| 312 | 20240712 | 135400 | 787049280 | 2250 | 2250 | 2250 | 2250 | 0 |
| 313 | 20240712 | 135300 | 787049280 | 2250 | 2250 | 2250 | 2250 | 0 |
| 314 | 20240712 | 135200 | 787049280 | 2250 | 2250 | 2250 | 2250 | 7 |
| 315 | 20240712 | 135100 | 787033530 | 2250 | 2250 | 2250 | 2250 | 0 |
| 316 | 20240712 | 135000 | 787033530 | 2250 | 2250 | 2250 | 2250 | 65 |
| 317 | 20240712 | 134900 | 786887280 | 2245 | 2245 | 2250 | 2245 | 857 |
| 318 | 20240712 | 134800 | 784962185 | 2250 | 2250 | 2250 | 2250 | 1130 |
| 319 | 20240712 | 134700 | 782419685 | 2255 | 2255 | 2255 | 2255 | 41 |
| 320 | 20240712 | 134600 | 782327230 | 2255 | 2255 | 2255 | 2255 | 41 |
| 321 | 20240712 | 134500 | 782234775 | 2250 | 2250 | 2250 | 2250 | 339 |
| 322 | 20240712 | 134400 | 781472025 | 2255 | 2255 | 2255 | 2255 | 185 |
| 323 | 20240712 | 134300 | 781054850 | 2255 | 2255 | 2255 | 2255 | 1 |
| 324 | 20240712 | 134200 | 781052595 | 2250 | 2250 | 2250 | 2250 | 0 |
| 325 | 20240712 | 134100 | 781052595 | 2250 | 2250 | 2250 | 2250 | 1 |
| 326 | 20240712 | 134000 | 781050345 | 2250 | 2250 | 2250 | 2250 | 670 |
| 327 | 20240712 | 133900 | 779542845 | 2255 | 2255 | 2255 | 2255 | 1 |
| 328 | 20240712 | 133800 | 779540590 | 2250 | 2250 | 2250 | 2250 | 0 |
| 329 | 20240712 | 133700 | 779540590 | 2250 | 2250 | 2250 | 2250 | 1144 |
| 330 | 20240712 | 133600 | 776966590 | 2250 | 2250 | 2250 | 2250 | 23 |
| 331 | 20240712 | 133500 | 776914840 | 2255 | 2255 | 2255 | 2255 | 1 |
| 332 | 20240712 | 133400 | 776912585 | 2255 | 2250 | 2255 | 2250 | 2 |
| 333 | 20240712 | 133300 | 776908080 | 2255 | 2255 | 2255 | 2255 | 0 |
| 334 | 20240712 | 133200 | 776908080 | 2255 | 2255 | 2255 | 2255 | 0 |
| 335 | 20240712 | 133100 | 776908080 | 2255 | 2255 | 2255 | 2255 | 58 |
| 336 | 20240712 | 133000 | 776777290 | 2255 | 2255 | 2255 | 2255 | 37 |
| 337 | 20240712 | 132900 | 776693855 | 2255 | 2250 | 2255 | 2250 | 1419 |
| 338 | 20240712 | 132800 | 773499385 | 2250 | 2250 | 2250 | 2250 | 0 |
| 339 | 20240712 | 132700 | 773499385 | 2250 | 2250 | 2255 | 2250 | 240 |
| 340 | 20240712 | 132600 | 772959380 | 2255 | 2255 | 2255 | 2255 | 17 |
| 341 | 20240712 | 132500 | 772921045 | 2255 | 2255 | 2255 | 2255 | 38 |
| 342 | 20240712 | 132400 | 772835355 | 2255 | 2255 | 2255 | 2255 | 249 |
| 343 | 20240712 | 132300 | 772273860 | 2255 | 2255 | 2255 | 2255 | 500 |
| 344 | 20240712 | 132200 | 771146360 | 2255 | 2255 | 2255 | 2255 | 0 |
| 345 | 20240712 | 132100 | 771146360 | 2255 | 2255 | 2255 | 2255 | 1 |
| 346 | 20240712 | 132000 | 771144105 | 2255 | 2255 | 2255 | 2255 | 1577 |
| 347 | 20240712 | 131900 | 767587970 | 2245 | 2245 | 2245 | 2245 | 1120 |
| 348 | 20240712 | 131800 | 765073570 | 2245 | 2245 | 2245 | 2245 | 205 |
| 349 | 20240712 | 131700 | 764613345 | 2245 | 2245 | 2245 | 2245 | 2576 |
| 350 | 20240712 | 131600 | 758830225 | 2245 | 2245 | 2245 | 2245 | 83 |
| 351 | 20240712 | 131500 | 758643890 | 2245 | 2245 | 2245 | 2245 | 121 |
| 352 | 20240712 | 131400 | 758372245 | 2250 | 2250 | 2250 | 2250 | 1 |
| 353 | 20240712 | 131300 | 758369995 | 2250 | 2250 | 2250 | 2250 | 1 |
| 354 | 20240712 | 131200 | 758367745 | 2250 | 2250 | 2250 | 2250 | 51 |
| 355 | 20240712 | 131100 | 758252995 | 2255 | 2250 | 2255 | 2245 | 16 |
| 356 | 20240712 | 131000 | 758217055 | 2255 | 2250 | 2255 | 2250 | 2514 |
| 357 | 20240712 | 130900 | 752560550 | 2255 | 2255 | 2255 | 2255 | 0 |
| 358 | 20240712 | 130800 | 752560550 | 2255 | 2255 | 2255 | 2255 | 0 |
| 359 | 20240712 | 130700 | 752560550 | 2255 | 2255 | 2255 | 2250 | 321 |
| 360 | 20240712 | 130600 | 751838040 | 2255 | 2255 | 2255 | 2255 | 0 |
| 361 | 20240712 | 130500 | 751838040 | 2255 | 2255 | 2255 | 2255 | 0 |
| 362 | 20240712 | 130400 | 751838040 | 2255 | 2255 | 2255 | 2255 | 4 |
| 363 | 20240712 | 130300 | 751829020 | 2255 | 2255 | 2255 | 2255 | 0 |
| 364 | 20240712 | 130200 | 751829020 | 2255 | 2255 | 2255 | 2255 | 0 |
| 365 | 20240712 | 130100 | 751829020 | 2255 | 2250 | 2255 | 2250 | 155 |
| 366 | 20240712 | 130000 | 751480160 | 2255 | 2255 | 2255 | 2255 | 0 |
| 367 | 20240712 | 125900 | 751480160 | 2255 | 2255 | 2255 | 2255 | 30 |
| 368 | 20240712 | 125800 | 751412510 | 2250 | 2250 | 2255 | 2250 | 1121 |
| 369 | 20240712 | 125700 | 748890220 | 2255 | 2255 | 2255 | 2255 | 187 |
| 370 | 20240712 | 125600 | 748468535 | 2260 | 2260 | 2260 | 2260 | 0 |
| 371 | 20240712 | 125500 | 748468535 | 2260 | 2260 | 2260 | 2260 | 0 |
| 372 | 20240712 | 125400 | 748468535 | 2260 | 2255 | 2260 | 2255 | 500 |
| 373 | 20240712 | 125300 | 747341025 | 2255 | 2260 | 2260 | 2255 | 867 |
| 374 | 20240712 | 125200 | 745385530 | 2260 | 2260 | 2260 | 2260 | 200 |
| 375 | 20240712 | 125100 | 744933530 | 2260 | 2260 | 2260 | 2260 | 130 |
| 376 | 20240712 | 125000 | 744639730 | 2265 | 2265 | 2265 | 2265 | 0 |
| 377 | 20240712 | 124900 | 744639730 | 2265 | 2265 | 2265 | 2265 | 100 |
| 378 | 20240712 | 124800 | 744413230 | 2260 | 2260 | 2260 | 2260 | 30 |
| 379 | 20240712 | 124700 | 744345430 | 2265 | 2265 | 2265 | 2265 | 0 |
| 380 | 20240712 | 124600 | 744345430 | 2265 | 2265 | 2265 | 2265 | 118 |
| 381 | 20240712 | 124500 | 744078160 | 2260 | 2265 | 2265 | 2260 | 6360 |
| 382 | 20240712 | 124400 | 729704550 | 2265 | 2265 | 2265 | 2265 | 0 |
| 383 | 20240712 | 124300 | 729704550 | 2265 | 2265 | 2265 | 2265 | 100 |
| 384 | 20240712 | 124200 | 729478050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 385 | 20240712 | 124100 | 729478050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 386 | 20240712 | 124000 | 729478050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 387 | 20240712 | 123900 | 729478050 | 2265 | 2265 | 2265 | 2265 | 0 |
| 388 | 20240712 | 123800 | 729478050 | 2265 | 2260 | 2265 | 2260 | 342 |
| 389 | 20240712 | 123700 | 728705120 | 2260 | 2265 | 2265 | 2260 | 13 |
| 390 | 20240712 | 123600 | 728675680 | 2265 | 2260 | 2265 | 2260 | 71 |
| 391 | 20240712 | 123500 | 728515115 | 2265 | 2260 | 2265 | 2260 | 497 |
| 392 | 20240712 | 123400 | 727391665 | 2265 | 2265 | 2265 | 2265 | 0 |
| 393 | 20240712 | 123300 | 727391665 | 2265 | 2260 | 2265 | 2260 | 443 |
| 394 | 20240712 | 123200 | 726389020 | 2265 | 2260 | 2265 | 2260 | 1338 |
| 395 | 20240712 | 123100 | 723364565 | 2260 | 2260 | 2260 | 2260 | 1 |
| 396 | 20240712 | 123000 | 723362305 | 2255 | 2255 | 2255 | 2255 | 56 |
| 397 | 20240712 | 122900 | 723236025 | 2245 | 2250 | 2250 | 2245 | 900 |
| 398 | 20240712 | 122800 | 721215185 | 2250 | 2250 | 2250 | 2250 | 868 |
| 399 | 20240712 | 122700 | 719262185 | 2250 | 2260 | 2260 | 2250 | 3328 |
| 400 | 20240712 | 122600 | 711758905 | 2260 | 2255 | 2260 | 2255 | 2 |
| 401 | 20240712 | 122500 | 711754390 | 2255 | 2255 | 2255 | 2255 | 0 |
| 402 | 20240712 | 122400 | 711754390 | 2255 | 2255 | 2255 | 2255 | 1000 |
| 403 | 20240712 | 122300 | 709499390 | 2255 | 2250 | 2255 | 2245 | 198 |
| 404 | 20240712 | 122200 | 709054845 | 2250 | 2250 | 2250 | 2250 | 488 |
| 405 | 20240712 | 122100 | 707956845 | 2250 | 2250 | 2250 | 2250 | 32 |
| 406 | 20240712 | 122000 | 707884845 | 2250 | 2250 | 2250 | 2245 | 161 |
| 407 | 20240712 | 121900 | 707523100 | 2250 | 2250 | 2250 | 2250 | 895 |
| 408 | 20240712 | 121800 | 705509350 | 2245 | 2245 | 2245 | 2245 | 7658 |
| 409 | 20240712 | 121700 | 688317140 | 2245 | 2245 | 2245 | 2245 | 0 |
| 410 | 20240712 | 121600 | 688317140 | 2245 | 2245 | 2245 | 2245 | 1600 |
| 411 | 20240712 | 121500 | 684725140 | 2245 | 2245 | 2245 | 2245 | 600 |
| 412 | 20240712 | 121400 | 683378140 | 2245 | 2245 | 2245 | 2245 | 0 |
| 413 | 20240712 | 121300 | 683378140 | 2245 | 2245 | 2245 | 2245 | 2 |
| 414 | 20240712 | 121200 | 683373650 | 2245 | 2245 | 2245 | 2245 | 10 |
| 415 | 20240712 | 121100 | 683351200 | 2245 | 2245 | 2245 | 2245 | 9 |
| 416 | 20240712 | 121000 | 683330995 | 2250 | 2250 | 2250 | 2250 | 0 |
| 417 | 20240712 | 120900 | 683330995 | 2250 | 2250 | 2250 | 2250 | 0 |
| 418 | 20240712 | 120800 | 683330995 | 2250 | 2250 | 2250 | 2250 | 0 |
| 419 | 20240712 | 120700 | 683330995 | 2250 | 2250 | 2250 | 2250 | 0 |
| 420 | 20240712 | 120600 | 683330995 | 2250 | 2250 | 2250 | 2250 | 0 |
| 421 | 20240712 | 120500 | 683330995 | 2250 | 2250 | 2250 | 2250 | 0 |
| 422 | 20240712 | 120400 | 683330995 | 2250 | 2250 | 2250 | 2250 | 1 |
| 423 | 20240712 | 120300 | 683328745 | 2250 | 2250 | 2250 | 2250 | 500 |
| 424 | 20240712 | 120200 | 682203745 | 2250 | 2250 | 2250 | 2250 | 320 |
| 425 | 20240712 | 120100 | 681483745 | 2245 | 2245 | 2245 | 2245 | 0 |
| 426 | 20240712 | 120000 | 681483745 | 2245 | 2245 | 2245 | 2245 | 202 |
| 427 | 20240712 | 115900 | 681030255 | 2250 | 2250 | 2250 | 2250 | 1571 |
| 428 | 20240712 | 115800 | 677495505 | 2250 | 2250 | 2250 | 2250 | 0 |
| 429 | 20240712 | 115700 | 677495505 | 2250 | 2250 | 2250 | 2250 | 501 |
| 430 | 20240712 | 115600 | 676368255 | 2250 | 2250 | 2250 | 2250 | 100 |
| 431 | 20240712 | 115500 | 676143255 | 2255 | 2255 | 2255 | 2255 | 0 |
| 432 | 20240712 | 115400 | 676143255 | 2255 | 2255 | 2255 | 2255 | 510 |
| 433 | 20240712 | 115300 | 674993205 | 2255 | 2255 | 2255 | 2255 | 0 |
| 434 | 20240712 | 115200 | 674993205 | 2255 | 2255 | 2255 | 2255 | 10 |
| 435 | 20240712 | 115100 | 674970655 | 2255 | 2250 | 2255 | 2250 | 89 |
| 436 | 20240712 | 115000 | 674770400 | 2250 | 2250 | 2250 | 2250 | 596 |
| 437 | 20240712 | 114900 | 673429400 | 2250 | 2245 | 2250 | 2245 | 23 |
| 438 | 20240712 | 114800 | 673377670 | 2250 | 2250 | 2250 | 2250 | 200 |
| 439 | 20240712 | 114700 | 672927670 | 2250 | 2250 | 2250 | 2250 | 1462 |
| 440 | 20240712 | 114600 | 669638170 | 2250 | 2250 | 2250 | 2250 | 0 |
| 441 | 20240712 | 114500 | 669638170 | 2250 | 2250 | 2250 | 2250 | 557 |
| 442 | 20240712 | 114400 | 668384920 | 2250 | 2250 | 2250 | 2250 | 4010 |
| 443 | 20240712 | 114300 | 659362420 | 2250 | 2250 | 2250 | 2250 | 190 |
| 444 | 20240712 | 114200 | 658934920 | 2255 | 2255 | 2255 | 2255 | 1 |
| 445 | 20240712 | 114100 | 658932665 | 2255 | 2255 | 2255 | 2255 | 90 |
| 446 | 20240712 | 114000 | 658729715 | 2255 | 2255 | 2255 | 2255 | 63 |
| 447 | 20240712 | 113900 | 658587650 | 2255 | 2255 | 2255 | 2255 | 90 |
| 448 | 20240712 | 113800 | 658384700 | 2260 | 2260 | 2260 | 2260 | 0 |
| 449 | 20240712 | 113700 | 658384700 | 2260 | 2255 | 2260 | 2255 | 993 |
| 450 | 20240712 | 113600 | 656145480 | 2265 | 2260 | 2265 | 2260 | 4027 |
| 451 | 20240712 | 113500 | 647044455 | 2260 | 2255 | 2260 | 2250 | 526 |
| 452 | 20240712 | 113400 | 645858445 | 2255 | 2260 | 2260 | 2255 | 1600 |
| 453 | 20240712 | 113300 | 642249945 | 2260 | 2260 | 2260 | 2260 | 0 |
| 454 | 20240712 | 113200 | 642249945 | 2260 | 2260 | 2260 | 2260 | 0 |
| 455 | 20240712 | 113100 | 642249945 | 2260 | 2260 | 2260 | 2260 | 30 |
| 456 | 20240712 | 113000 | 642182145 | 2260 | 2260 | 2260 | 2260 | 2001 |
| 457 | 20240712 | 112900 | 637659885 | 2260 | 2260 | 2260 | 2260 | 0 |
| 458 | 20240712 | 112800 | 637659885 | 2260 | 2260 | 2260 | 2260 | 133 |
| 459 | 20240712 | 112700 | 637359305 | 2260 | 2260 | 2260 | 2260 | 1309 |
| 460 | 20240712 | 112600 | 634400965 | 2260 | 2260 | 2260 | 2260 | 15 |
| 461 | 20240712 | 112500 | 634367065 | 2265 | 2265 | 2265 | 2265 | 0 |
| 462 | 20240712 | 112400 | 634367065 | 2265 | 2265 | 2265 | 2265 | 1 |
| 463 | 20240712 | 112300 | 634364800 | 2265 | 2265 | 2265 | 2265 | 100 |
| 464 | 20240712 | 112200 | 634138300 | 2265 | 2260 | 2265 | 2260 | 118 |
| 465 | 20240712 | 112100 | 633871585 | 2260 | 2265 | 2265 | 2260 | 402 |
| 466 | 20240712 | 112000 | 632963055 | 2260 | 2265 | 2265 | 2260 | 64 |
| 467 | 20240712 | 111900 | 632818410 | 2260 | 2260 | 2260 | 2260 | 50 |
| 468 | 20240712 | 111800 | 632705410 | 2265 | 2265 | 2265 | 2265 | 1 |
| 469 | 20240712 | 111700 | 632703145 | 2260 | 2265 | 2265 | 2260 | 102 |
| 470 | 20240712 | 111600 | 632472620 | 2255 | 2260 | 2265 | 2255 | 404 |
| 471 | 20240712 | 111500 | 631560275 | 2265 | 2260 | 2265 | 2260 | 101 |
| 472 | 20240712 | 111400 | 631332010 | 2265 | 2265 | 2265 | 2265 | 884 |
| 473 | 20240712 | 111300 | 629329750 | 2265 | 2260 | 2265 | 2260 | 2012 |
| 474 | 20240712 | 111200 | 624775610 | 2265 | 2260 | 2265 | 2260 | 1329 |
| 475 | 20240712 | 111100 | 621771820 | 2260 | 2255 | 2260 | 2255 | 3935 |
| 476 | 20240712 | 111000 | 612881295 | 2255 | 2255 | 2255 | 2255 | 2357 |
| 477 | 20240712 | 110900 | 607566260 | 2255 | 2255 | 2255 | 2255 | 501 |
| 478 | 20240712 | 110800 | 606436505 | 2250 | 2245 | 2250 | 2245 | 1046 |
| 479 | 20240712 | 110700 | 604083085 | 2245 | 2245 | 2245 | 2245 | 0 |
| 480 | 20240712 | 110600 | 604083085 | 2245 | 2255 | 2255 | 2245 | 43 |
| 481 | 20240712 | 110500 | 603986540 | 2245 | 2250 | 2250 | 2245 | 300 |
| 482 | 20240712 | 110400 | 603313025 | 2255 | 2255 | 2255 | 2255 | 0 |
| 483 | 20240712 | 110300 | 603313025 | 2255 | 2255 | 2255 | 2255 | 0 |
| 484 | 20240712 | 110200 | 603313025 | 2255 | 2245 | 2255 | 2245 | 23 |
| 485 | 20240712 | 110100 | 603261360 | 2255 | 2245 | 2255 | 2245 | 18 |
| 486 | 20240712 | 110000 | 603220940 | 2255 | 2255 | 2255 | 2255 | 0 |
| 487 | 20240712 | 105900 | 603220940 | 2255 | 2255 | 2255 | 2255 | 0 |
| 488 | 20240712 | 105800 | 603220940 | 2255 | 2250 | 2255 | 2245 | 301 |
| 489 | 20240712 | 105700 | 602544685 | 2255 | 2250 | 2255 | 2250 | 125 |
| 490 | 20240712 | 105600 | 602263425 | 2250 | 2250 | 2250 | 2250 | 42 |
| 491 | 20240712 | 105500 | 602168925 | 2260 | 2260 | 2260 | 2260 | 0 |
| 492 | 20240712 | 105400 | 602168925 | 2260 | 2260 | 2260 | 2260 | 0 |
| 493 | 20240712 | 105300 | 602168925 | 2260 | 2260 | 2260 | 2260 | 0 |
| 494 | 20240712 | 105200 | 602168925 | 2260 | 2250 | 2260 | 2250 | 288 |
| 495 | 20240712 | 105100 | 601520895 | 2250 | 2255 | 2255 | 2250 | 1250 |
| 496 | 20240712 | 105000 | 598707645 | 2260 | 2260 | 2260 | 2260 | 110 |
| 497 | 20240712 | 104900 | 598459045 | 2260 | 2255 | 2260 | 2250 | 2426 |
| 498 | 20240712 | 104800 | 592994450 | 2255 | 2250 | 2255 | 2250 | 1662 |
| 499 | 20240712 | 104700 | 589246690 | 2255 | 2250 | 2255 | 2250 | 2644 |
| 500 | 20240712 | 104600 | 583297685 | 2250 | 2245 | 2250 | 2245 | 205 |
| 501 | 20240712 | 104500 | 582836460 | 2250 | 2250 | 2250 | 2250 | 2 |
| 502 | 20240712 | 104400 | 582831960 | 2245 | 2250 | 2250 | 2245 | 3508 |
| 503 | 20240712 | 104300 | 574941470 | 2245 | 2245 | 2250 | 2245 | 1609 |
| 504 | 20240712 | 104200 | 571329255 | 2250 | 2245 | 2250 | 2245 | 2 |
| 505 | 20240712 | 104100 | 571324760 | 2245 | 2245 | 2245 | 2245 | 11 |
| 506 | 20240712 | 104000 | 571300065 | 2250 | 2250 | 2250 | 2250 | 0 |
| 507 | 20240712 | 103900 | 571300065 | 2250 | 2250 | 2250 | 2250 | 2 |
| 508 | 20240712 | 103800 | 571295565 | 2240 | 2250 | 2250 | 2240 | 550 |
| 509 | 20240712 | 103700 | 570062575 | 2250 | 2250 | 2250 | 2250 | 0 |
| 510 | 20240712 | 103600 | 570062575 | 2250 | 2250 | 2250 | 2250 | 596 |
| 511 | 20240712 | 103500 | 568721575 | 2250 | 2250 | 2250 | 2250 | 0 |
| 512 | 20240712 | 103400 | 568721575 | 2250 | 2250 | 2250 | 2250 | 10 |
| 513 | 20240712 | 103300 | 568699075 | 2250 | 2245 | 2250 | 2245 | 1001 |
| 514 | 20240712 | 103200 | 566451825 | 2250 | 2250 | 2250 | 2250 | 100 |
| 515 | 20240712 | 103100 | 566226825 | 2250 | 2250 | 2250 | 2250 | 490 |
| 516 | 20240712 | 103000 | 565124325 | 2250 | 2240 | 2250 | 2240 | 2293 |
| 517 | 20240712 | 102900 | 559976335 | 2245 | 2240 | 2245 | 2240 | 373 |
| 518 | 20240712 | 102800 | 559140810 | 2245 | 2235 | 2245 | 2235 | 3106 |
| 519 | 20240712 | 102700 | 552193790 | 2235 | 2240 | 2240 | 2220 | 1132 |
| 520 | 20240712 | 102600 | 549678295 | 2240 | 2240 | 2240 | 2225 | 2224 |
| 521 | 20240712 | 102500 | 544728920 | 2240 | 2225 | 2240 | 2225 | 327 |
| 522 | 20240712 | 102400 | 543999685 | 2220 | 2235 | 2240 | 2220 | 18166 |
| 523 | 20240712 | 102300 | 503552290 | 2240 | 2240 | 2240 | 2240 | 3 |
| 524 | 20240712 | 102200 | 503545570 | 2240 | 2240 | 2240 | 2235 | 28 |
| 525 | 20240712 | 102100 | 503482855 | 2240 | 2240 | 2240 | 2240 | 4 |
| 526 | 20240712 | 102000 | 503473895 | 2240 | 2240 | 2240 | 2240 | 3 |
| 527 | 20240712 | 101900 | 503467175 | 2240 | 2230 | 2245 | 2230 | 4636 |
| 528 | 20240712 | 101800 | 493124395 | 2230 | 2240 | 2240 | 2230 | 10851 |
| 529 | 20240712 | 101700 | 468906125 | 2240 | 2240 | 2240 | 2235 | 282 |
| 530 | 20240712 | 101600 | 468274450 | 2240 | 2240 | 2240 | 2240 | 978 |
| 531 | 20240712 | 101500 | 466083730 | 2240 | 2240 | 2240 | 2240 | 0 |
| 532 | 20240712 | 101400 | 466083730 | 2240 | 2240 | 2240 | 2240 | 104 |
| 533 | 20240712 | 101300 | 465850770 | 2240 | 2240 | 2240 | 2240 | 2 |
| 534 | 20240712 | 101200 | 465846290 | 2245 | 2245 | 2245 | 2245 | 0 |
| 535 | 20240712 | 101100 | 465846290 | 2245 | 2240 | 2245 | 2240 | 2 |
| 536 | 20240712 | 101000 | 465841805 | 2245 | 2245 | 2245 | 2245 | 3 |
| 537 | 20240712 | 100900 | 465835070 | 2240 | 2240 | 2240 | 2240 | 134 |
| 538 | 20240712 | 100800 | 465534910 | 2240 | 2240 | 2240 | 2240 | 165 |
| 539 | 20240712 | 100700 | 465165310 | 2240 | 2240 | 2240 | 2240 | 1366 |
| 540 | 20240712 | 100600 | 462105470 | 2245 | 2250 | 2255 | 2240 | 2234 |
| 541 | 20240712 | 100500 | 457084465 | 2245 | 2240 | 2250 | 2240 | 1235 |
| 542 | 20240712 | 100400 | 454318005 | 2235 | 2235 | 2240 | 2235 | 1260 |
| 543 | 20240712 | 100300 | 451501805 | 2235 | 2235 | 2235 | 2235 | 600 |
| 544 | 20240712 | 100200 | 450160805 | 2240 | 2235 | 2240 | 2230 | 5219 |
| 545 | 20240712 | 100100 | 438516610 | 2235 | 2240 | 2240 | 2235 | 546 |
| 546 | 20240712 | 100000 | 437296205 | 2240 | 2240 | 2240 | 2235 | 81 |
| 547 | 20240712 | 095900 | 437115030 | 2240 | 2230 | 2240 | 2230 | 125 |
| 548 | 20240712 | 095800 | 436836180 | 2230 | 2230 | 2230 | 2230 | 583 |
| 549 | 20240712 | 095700 | 435536090 | 2230 | 2230 | 2230 | 2230 | 4246 |
| 550 | 20240712 | 095600 | 426067510 | 2230 | 2230 | 2235 | 2230 | 5213 |
| 551 | 20240712 | 095500 | 414436665 | 2230 | 2250 | 2250 | 2230 | 7158 |
| 552 | 20240712 | 095400 | 398425415 | 2245 | 2245 | 2245 | 2245 | 118 |
| 553 | 20240712 | 095300 | 398160505 | 2245 | 2255 | 2255 | 2245 | 1827 |
| 554 | 20240712 | 095200 | 394058745 | 2245 | 2255 | 2255 | 2245 | 635 |
| 555 | 20240712 | 095100 | 392631645 | 2255 | 2245 | 2255 | 2245 | 640 |
| 556 | 20240712 | 095000 | 391194830 | 2255 | 2250 | 2255 | 2245 | 1332 |
| 557 | 20240712 | 094900 | 388200905 | 2250 | 2250 | 2250 | 2250 | 17734 |
| 558 | 20240712 | 094800 | 348299405 | 2250 | 2255 | 2260 | 2250 | 395 |
| 559 | 20240712 | 094700 | 347408675 | 2255 | 2255 | 2255 | 2255 | 600 |
| 560 | 20240712 | 094600 | 346055675 | 2260 | 2260 | 2260 | 2255 | 59 |
| 561 | 20240712 | 094500 | 345922605 | 2260 | 2255 | 2260 | 2255 | 1509 |
| 562 | 20240712 | 094400 | 342519800 | 2255 | 2260 | 2260 | 2255 | 112 |
| 563 | 20240712 | 094300 | 342267230 | 2250 | 2250 | 2255 | 2250 | 1161 |
| 564 | 20240712 | 094200 | 339654940 | 2250 | 2255 | 2255 | 2250 | 3432 |
| 565 | 20240712 | 094100 | 331932875 | 2255 | 2255 | 2260 | 2250 | 2675 |
| 566 | 20240712 | 094000 | 325900655 | 2255 | 2265 | 2265 | 2255 | 3686 |
| 567 | 20240712 | 093900 | 317587180 | 2265 | 2265 | 2265 | 2265 | 3 |
| 568 | 20240712 | 093800 | 317580385 | 2265 | 2255 | 2265 | 2255 | 757 |
| 569 | 20240712 | 093700 | 315873310 | 2255 | 2260 | 2260 | 2255 | 5542 |
| 570 | 20240712 | 093600 | 303365635 | 2270 | 2270 | 2270 | 2270 | 3 |
| 571 | 20240712 | 093500 | 303358825 | 2270 | 2260 | 2270 | 2260 | 1268 |
| 572 | 20240712 | 093400 | 300492020 | 2260 | 2270 | 2270 | 2260 | 250 |
| 573 | 20240712 | 093300 | 299925530 | 2260 | 2265 | 2265 | 2260 | 3166 |
| 574 | 20240712 | 093200 | 292764545 | 2265 | 2265 | 2265 | 2265 | 801 |
| 575 | 20240712 | 093100 | 290950280 | 2265 | 2260 | 2270 | 2260 | 13869 |
| 576 | 20240712 | 093000 | 259600545 | 2260 | 2265 | 2265 | 2260 | 259 |
| 577 | 20240712 | 092900 | 259014510 | 2260 | 2260 | 2260 | 2260 | 376 |
| 578 | 20240712 | 092800 | 258164750 | 2260 | 2260 | 2265 | 2260 | 2013 |
| 579 | 20240712 | 092700 | 253615365 | 2260 | 2255 | 2260 | 2255 | 72 |
| 580 | 20240712 | 092600 | 253452995 | 2260 | 2265 | 2265 | 2255 | 356 |
| 581 | 20240712 | 092500 | 252648180 | 2265 | 2250 | 2265 | 2250 | 5257 |
| 582 | 20240712 | 092400 | 240803645 | 2250 | 2255 | 2255 | 2250 | 1562 |
| 583 | 20240712 | 092300 | 237287590 | 2250 | 2255 | 2255 | 2250 | 365 |
| 584 | 20240712 | 092200 | 236466035 | 2255 | 2260 | 2260 | 2255 | 6497 |
| 585 | 20240712 | 092100 | 221813700 | 2260 | 2260 | 2260 | 2260 | 833 |
| 586 | 20240712 | 092000 | 219931120 | 2265 | 2265 | 2265 | 2265 | 23 |
| 587 | 20240712 | 091900 | 219879025 | 2265 | 2260 | 2265 | 2260 | 1810 |
| 588 | 20240712 | 091800 | 215788415 | 2265 | 2265 | 2265 | 2265 | 5 |
| 589 | 20240712 | 091700 | 215777090 | 2265 | 2260 | 2265 | 2260 | 109 |
| 590 | 20240712 | 091600 | 215530745 | 2260 | 2260 | 2260 | 2260 | 626 |
| 591 | 20240712 | 091500 | 214115985 | 2265 | 2260 | 2270 | 2260 | 1438 |
| 592 | 20240712 | 091400 | 210866060 | 2270 | 2265 | 2270 | 2260 | 5313 |
| 593 | 20240712 | 091300 | 198848145 | 2265 | 2275 | 2275 | 2265 | 3264 |
| 594 | 20240712 | 091200 | 191448805 | 2275 | 2270 | 2275 | 2270 | 1121 |
| 595 | 20240712 | 091100 | 188903935 | 2270 | 2270 | 2275 | 2270 | 1432 |
| 596 | 20240712 | 091000 | 185653245 | 2275 | 2270 | 2275 | 2270 | 5555 |
| 597 | 20240712 | 090900 | 173016620 | 2275 | 2270 | 2275 | 2270 | 4328 |
| 598 | 20240712 | 090800 | 163177245 | 2270 | 2265 | 2270 | 2265 | 3077 |
| 599 | 20240712 | 090700 | 156198345 | 2265 | 2270 | 2270 | 2265 | 705 |
| 600 | 20240712 | 090600 | 154601245 | 2265 | 2270 | 2270 | 2265 | 1921 |
| 601 | 20240712 | 090500 | 150242085 | 2270 | 2270 | 2275 | 2270 | 1247 |
| 602 | 20240712 | 090400 | 147408895 | 2260 | 2270 | 2270 | 2260 | 5962 |
| 603 | 20240712 | 090300 | 133897825 | 2265 | 2275 | 2275 | 2265 | 11593 |
| 604 | 20240712 | 090200 | 107590055 | 2275 | 2285 | 2290 | 2275 | 11689 |
| 605 | 20240712 | 090100 | 80962870 | 2290 | 2285 | 2290 | 2280 | 19106 |
| 606 | 20240712 | 090000 | 37308480 | 2285 | 2290 | 2290 | 2280 | 16298 |