30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 190500 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 3771 |
| 3 | 20240717 | 190400 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 4 | 20240717 | 190300 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 5 | 20240717 | 190200 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 6 | 20240717 | 190100 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 7 | 20240717 | 190000 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 8 | 20240717 | 185900 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 9 | 20240717 | 185800 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 10 | 20240717 | 185700 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 11 | 20240717 | 185600 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 12 | 20240717 | 185500 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 13 | 20240717 | 185400 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 14 | 20240717 | 185300 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 15 | 20240717 | 185200 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 16 | 20240717 | 185100 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 17 | 20240717 | 185000 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 18 | 20240717 | 184900 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 19 | 20240717 | 184800 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 20 | 20240717 | 184700 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 21 | 20240717 | 184600 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 22 | 20240717 | 184500 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 23 | 20240717 | 184400 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 24 | 20240717 | 184300 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 25 | 20240717 | 184200 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 26 | 20240717 | 184100 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 27 | 20240717 | 184000 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 28 | 20240717 | 183900 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 29 | 20240717 | 183800 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 30 | 20240717 | 183700 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 31 | 20240717 | 183600 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 32 | 20240717 | 183500 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 3771 |
| 33 | 20240717 | 183400 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 34 | 20240717 | 183300 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 35 | 20240717 | 183200 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 36 | 20240717 | 183100 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 37 | 20240717 | 183000 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 38 | 20240717 | 182900 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 39 | 20240717 | 182800 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 40 | 20240717 | 182700 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 41 | 20240717 | 182600 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 42 | 20240717 | 182500 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 43 | 20240717 | 182400 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 44 | 20240717 | 182300 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 45 | 20240717 | 182200 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 46 | 20240717 | 182100 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 47 | 20240717 | 182000 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 48 | 20240717 | 181900 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 49 | 20240717 | 181800 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 50 | 20240717 | 181700 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 51 | 20240717 | 181600 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 52 | 20240717 | 181500 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 53 | 20240717 | 181400 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 54 | 20240717 | 181300 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 55 | 20240717 | 181200 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 56 | 20240717 | 181100 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 57 | 20240717 | 181000 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 58 | 20240717 | 180900 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 59 | 20240717 | 180800 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 60 | 20240717 | 180700 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 61 | 20240717 | 180600 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 62 | 20240717 | 180500 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 3771 |
| 63 | 20240717 | 180400 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 64 | 20240717 | 180300 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 65 | 20240717 | 180200 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 66 | 20240717 | 180100 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 67 | 20240717 | 180000 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 68 | 20240717 | 175900 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 69 | 20240717 | 175800 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 70 | 20240717 | 175700 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 71 | 20240717 | 175600 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 72 | 20240717 | 175500 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 73 | 20240717 | 175400 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 74 | 20240717 | 175300 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 75 | 20240717 | 175200 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 76 | 20240717 | 175100 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 77 | 20240717 | 175000 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 78 | 20240717 | 174900 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 79 | 20240717 | 174800 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 80 | 20240717 | 174700 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 81 | 20240717 | 174600 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 82 | 20240717 | 174500 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 83 | 20240717 | 174400 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 84 | 20240717 | 174300 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 85 | 20240717 | 174200 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 86 | 20240717 | 174100 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 87 | 20240717 | 174000 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 88 | 20240717 | 173900 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 89 | 20240717 | 173800 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 90 | 20240717 | 173700 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 91 | 20240717 | 173600 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 92 | 20240717 | 173500 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 3771 |
| 93 | 20240717 | 173400 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 94 | 20240717 | 173300 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 95 | 20240717 | 173200 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 96 | 20240717 | 173100 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 97 | 20240717 | 173000 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 98 | 20240717 | 172900 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 99 | 20240717 | 172800 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 100 | 20240717 | 172700 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 101 | 20240717 | 172600 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 102 | 20240717 | 172500 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 103 | 20240717 | 172400 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 104 | 20240717 | 172300 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 105 | 20240717 | 172200 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 106 | 20240717 | 172100 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 107 | 20240717 | 172000 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 108 | 20240717 | 171900 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 109 | 20240717 | 171800 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 110 | 20240717 | 171700 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 111 | 20240717 | 171600 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 112 | 20240717 | 171500 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 113 | 20240717 | 171400 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 114 | 20240717 | 171300 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 115 | 20240717 | 171200 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 116 | 20240717 | 171100 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 117 | 20240717 | 171000 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 118 | 20240717 | 170900 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 119 | 20240717 | 170800 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 120 | 20240717 | 170700 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 121 | 20240717 | 170600 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 122 | 20240717 | 170500 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 3771 |
| 123 | 20240717 | 170400 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 124 | 20240717 | 170300 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 125 | 20240717 | 170200 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 126 | 20240717 | 170100 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 127 | 20240717 | 170000 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 128 | 20240717 | 165900 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 129 | 20240717 | 165800 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 130 | 20240717 | 165700 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 131 | 20240717 | 165600 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 132 | 20240717 | 165500 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 133 | 20240717 | 165400 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 134 | 20240717 | 165300 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 135 | 20240717 | 165200 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 136 | 20240717 | 165100 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 137 | 20240717 | 165000 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 138 | 20240717 | 164900 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 139 | 20240717 | 164800 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 140 | 20240717 | 164700 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 141 | 20240717 | 164600 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 142 | 20240717 | 164500 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 143 | 20240717 | 164400 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 144 | 20240717 | 164300 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 145 | 20240717 | 164200 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 146 | 20240717 | 164100 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 147 | 20240717 | 164000 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 148 | 20240717 | 163900 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 149 | 20240717 | 163800 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 150 | 20240717 | 163700 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 151 | 20240717 | 163600 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 152 | 20240717 | 163500 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 3771 |
| 153 | 20240717 | 163400 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 154 | 20240717 | 163300 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 155 | 20240717 | 163200 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 156 | 20240717 | 163100 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 157 | 20240717 | 163000 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 158 | 20240717 | 162900 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 159 | 20240717 | 162800 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 160 | 20240717 | 162700 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 161 | 20240717 | 162600 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 162 | 20240717 | 162500 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 163 | 20240717 | 162400 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 164 | 20240717 | 162300 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 165 | 20240717 | 162200 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 166 | 20240717 | 162100 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 167 | 20240717 | 162000 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 168 | 20240717 | 161900 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 169 | 20240717 | 161800 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 170 | 20240717 | 161700 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 171 | 20240717 | 161600 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 172 | 20240717 | 161500 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 173 | 20240717 | 161400 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 174 | 20240717 | 161300 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 175 | 20240717 | 161200 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 176 | 20240717 | 161100 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 177 | 20240717 | 161000 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 178 | 20240717 | 160900 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 179 | 20240717 | 160800 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 180 | 20240717 | 160700 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 181 | 20240717 | 160600 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 182 | 20240717 | 160500 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 3771 |
| 183 | 20240717 | 160400 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 184 | 20240717 | 160300 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 185 | 20240717 | 160200 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 186 | 20240717 | 160100 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 187 | 20240717 | 160000 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 188 | 20240717 | 155900 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 189 | 20240717 | 155800 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 190 | 20240717 | 155700 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 191 | 20240717 | 155600 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 192 | 20240717 | 155500 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 193 | 20240717 | 155400 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 194 | 20240717 | 155300 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 195 | 20240717 | 155200 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 196 | 20240717 | 155100 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 197 | 20240717 | 155000 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 198 | 20240717 | 154900 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 199 | 20240717 | 154800 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 200 | 20240717 | 154700 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 201 | 20240717 | 154600 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 202 | 20240717 | 154500 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 203 | 20240717 | 154400 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 204 | 20240717 | 154300 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 205 | 20240717 | 154200 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 206 | 20240717 | 154100 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 207 | 20240717 | 154000 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 208 | 20240717 | 153900 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 209 | 20240717 | 153800 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 210 | 20240717 | 153700 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 211 | 20240717 | 153600 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 212 | 20240717 | 153500 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 3771 |
| 213 | 20240717 | 153400 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 214 | 20240717 | 153300 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 215 | 20240717 | 153200 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 216 | 20240717 | 153100 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 0 |
| 217 | 20240717 | 153000 | 17227970110 | 4745 | 4745 | 4745 | 4745 | 3771 |
| 218 | 20240717 | 152900 | 17210076715 | 4745 | 4745 | 4745 | 4745 | 0 |
| 219 | 20240717 | 152800 | 17210076715 | 4745 | 4745 | 4745 | 4745 | 0 |
| 220 | 20240717 | 152700 | 17210076715 | 4745 | 4745 | 4745 | 4745 | 0 |
| 221 | 20240717 | 152600 | 17210076715 | 4745 | 4745 | 4745 | 4745 | 0 |
| 222 | 20240717 | 152500 | 17210076715 | 4745 | 4745 | 4745 | 4745 | 0 |
| 223 | 20240717 | 152400 | 17210076715 | 4745 | 4745 | 4745 | 4745 | 0 |
| 224 | 20240717 | 152300 | 17210076715 | 4745 | 4745 | 4745 | 4745 | 0 |
| 225 | 20240717 | 152200 | 17210076715 | 4745 | 4745 | 4745 | 4745 | 0 |
| 226 | 20240717 | 152100 | 17210076715 | 4745 | 4745 | 4745 | 4745 | 0 |
| 227 | 20240717 | 152000 | 17210076715 | 4745 | 4745 | 4745 | 4745 | 0 |
| 228 | 20240717 | 151900 | 17210076715 | 4745 | 4745 | 4745 | 4745 | 7468 |
| 229 | 20240717 | 151800 | 17174641055 | 4745 | 4745 | 4745 | 4745 | 3477 |
| 230 | 20240717 | 151700 | 17158142690 | 4745 | 4745 | 4745 | 4745 | 11752 |
| 231 | 20240717 | 151600 | 17102379450 | 4745 | 4720 | 4745 | 4720 | 102044 |
| 232 | 20240717 | 151500 | 16618592490 | 4725 | 4715 | 4725 | 4715 | 22397 |
| 233 | 20240717 | 151400 | 16512898575 | 4715 | 4725 | 4725 | 4710 | 25014 |
| 234 | 20240717 | 151300 | 16394813055 | 4720 | 4690 | 4730 | 4680 | 62614 |
| 235 | 20240717 | 151200 | 16099874075 | 4700 | 4660 | 4700 | 4610 | 55710 |
| 236 | 20240717 | 151100 | 15840351045 | 4660 | 4665 | 4670 | 4650 | 31865 |
| 237 | 20240717 | 151000 | 15691834920 | 4670 | 4650 | 4675 | 4645 | 28964 |
| 238 | 20240717 | 150900 | 15556971860 | 4650 | 4645 | 4690 | 4630 | 52725 |
| 239 | 20240717 | 150800 | 15311512715 | 4645 | 4560 | 4650 | 4555 | 77353 |
| 240 | 20240717 | 150700 | 14954622470 | 4565 | 4495 | 4565 | 4495 | 35155 |
| 241 | 20240717 | 150600 | 14794832715 | 4495 | 4500 | 4500 | 4470 | 8171 |
| 242 | 20240717 | 150500 | 14758192805 | 4500 | 4490 | 4530 | 4480 | 5914 |
| 243 | 20240717 | 150400 | 14731564545 | 4490 | 4460 | 4505 | 4460 | 4283 |
| 244 | 20240717 | 150300 | 14712370250 | 4465 | 4530 | 4540 | 4450 | 15052 |
| 245 | 20240717 | 150200 | 14644751975 | 4530 | 4540 | 4545 | 4520 | 18193 |
| 246 | 20240717 | 150100 | 14562262185 | 4530 | 4505 | 4545 | 4505 | 24444 |
| 247 | 20240717 | 150000 | 14451797045 | 4510 | 4430 | 4510 | 4410 | 20095 |
| 248 | 20240717 | 145900 | 14362303560 | 4430 | 4430 | 4430 | 4385 | 6106 |
| 249 | 20240717 | 145800 | 14335408140 | 4425 | 4460 | 4475 | 4425 | 14513 |
| 250 | 20240717 | 145700 | 14270817830 | 4465 | 4480 | 4485 | 4450 | 14337 |
| 251 | 20240717 | 145600 | 14206776350 | 4480 | 4455 | 4495 | 4420 | 10164 |
| 252 | 20240717 | 145500 | 14161542830 | 4435 | 4420 | 4490 | 4415 | 13371 |
| 253 | 20240717 | 145400 | 14102090150 | 4420 | 4390 | 4435 | 4370 | 9912 |
| 254 | 20240717 | 145300 | 14058360350 | 4375 | 4310 | 4450 | 4310 | 36858 |
| 255 | 20240717 | 145200 | 13896590710 | 4310 | 4435 | 4440 | 4265 | 35941 |
| 256 | 20240717 | 145100 | 13739860850 | 4435 | 4470 | 4500 | 4430 | 31481 |
| 257 | 20240717 | 145000 | 13599534470 | 4485 | 4510 | 4545 | 4445 | 49986 |
| 258 | 20240717 | 144900 | 13374869535 | 4505 | 4490 | 4530 | 4450 | 10576 |
| 259 | 20240717 | 144800 | 13327472190 | 4450 | 4575 | 4575 | 4385 | 49696 |
| 260 | 20240717 | 144700 | 13102686690 | 4570 | 4540 | 4590 | 4535 | 61290 |
| 261 | 20240717 | 144600 | 12822540955 | 4540 | 4540 | 4550 | 4505 | 17476 |
| 262 | 20240717 | 144500 | 12743317445 | 4535 | 4530 | 4550 | 4505 | 51342 |
| 263 | 20240717 | 144400 | 12510437580 | 4520 | 4535 | 4545 | 4400 | 40974 |
| 264 | 20240717 | 144300 | 12326541760 | 4540 | 4490 | 4550 | 4440 | 57829 |
| 265 | 20240717 | 144200 | 12065763470 | 4440 | 4300 | 4490 | 4255 | 31840 |
| 266 | 20240717 | 144100 | 11925915825 | 4300 | 4305 | 4310 | 4295 | 3242 |
| 267 | 20240717 | 144000 | 11911964365 | 4305 | 4320 | 4370 | 4305 | 6108 |
| 268 | 20240717 | 143900 | 11885536785 | 4340 | 4260 | 4340 | 4255 | 21414 |
| 269 | 20240717 | 143800 | 11793846240 | 4260 | 4325 | 4330 | 4260 | 8345 |
| 270 | 20240717 | 143700 | 11758032830 | 4330 | 4315 | 4335 | 4290 | 4558 |
| 271 | 20240717 | 143600 | 11738363560 | 4315 | 4365 | 4375 | 4275 | 20449 |
| 272 | 20240717 | 143500 | 11649920295 | 4350 | 4420 | 4425 | 4350 | 13456 |
| 273 | 20240717 | 143400 | 11590703845 | 4420 | 4420 | 4440 | 4405 | 15830 |
| 274 | 20240717 | 143300 | 11520637630 | 4405 | 4410 | 4450 | 4390 | 42922 |
| 275 | 20240717 | 143200 | 11330308975 | 4410 | 4310 | 4430 | 4285 | 22674 |
| 276 | 20240717 | 143100 | 11231469425 | 4285 | 4255 | 4315 | 4250 | 8274 |
| 277 | 20240717 | 143000 | 11196063450 | 4250 | 4250 | 4280 | 4240 | 6990 |
| 278 | 20240717 | 142900 | 11166288745 | 4240 | 4225 | 4255 | 4220 | 8544 |
| 279 | 20240717 | 142800 | 11130109750 | 4225 | 4240 | 4250 | 4175 | 14283 |
| 280 | 20240717 | 142700 | 11070095010 | 4250 | 4320 | 4320 | 4220 | 28723 |
| 281 | 20240717 | 142600 | 10947742505 | 4290 | 4245 | 4320 | 4165 | 34461 |
| 282 | 20240717 | 142500 | 10802196665 | 4255 | 4300 | 4320 | 4170 | 40629 |
| 283 | 20240717 | 142400 | 10630039310 | 4300 | 4405 | 4405 | 4270 | 24926 |
| 284 | 20240717 | 142300 | 10521437625 | 4400 | 4425 | 4430 | 4400 | 8939 |
| 285 | 20240717 | 142200 | 10482035190 | 4425 | 4465 | 4465 | 4400 | 9902 |
| 286 | 20240717 | 142100 | 10438226630 | 4445 | 4495 | 4510 | 4440 | 12429 |
| 287 | 20240717 | 142000 | 10382518095 | 4500 | 4485 | 4500 | 4480 | 25903 |
| 288 | 20240717 | 141900 | 10266203230 | 4480 | 4430 | 4490 | 4410 | 9344 |
| 289 | 20240717 | 141800 | 10224451025 | 4410 | 4410 | 4445 | 4410 | 4269 |
| 290 | 20240717 | 141700 | 10205531290 | 4435 | 4400 | 4445 | 4395 | 4966 |
| 291 | 20240717 | 141600 | 10183652250 | 4395 | 4415 | 4415 | 4395 | 7142 |
| 292 | 20240717 | 141500 | 10152163865 | 4415 | 4435 | 4435 | 4415 | 10169 |
| 293 | 20240717 | 141400 | 10107186835 | 4435 | 4440 | 4450 | 4430 | 5037 |
| 294 | 20240717 | 141300 | 10084836525 | 4440 | 4435 | 4465 | 4435 | 18253 |
| 295 | 20240717 | 141200 | 10003658500 | 4450 | 4420 | 4450 | 4415 | 15234 |
| 296 | 20240717 | 141100 | 9936201060 | 4415 | 4415 | 4420 | 4405 | 11132 |
| 297 | 20240717 | 141000 | 9887091845 | 4425 | 4425 | 4430 | 4385 | 13487 |
| 298 | 20240717 | 140900 | 9827845865 | 4425 | 4440 | 4460 | 4400 | 19360 |
| 299 | 20240717 | 140800 | 9741909545 | 4445 | 4440 | 4460 | 4440 | 8099 |
| 300 | 20240717 | 140700 | 9705904970 | 4455 | 4410 | 4465 | 4410 | 9371 |
| 301 | 20240717 | 140600 | 9664339455 | 4405 | 4460 | 4460 | 4400 | 9946 |
| 302 | 20240717 | 140500 | 9620193945 | 4450 | 4455 | 4470 | 4440 | 5180 |
| 303 | 20240717 | 140400 | 9597141670 | 4455 | 4450 | 4480 | 4430 | 13238 |
| 304 | 20240717 | 140300 | 9538254395 | 4445 | 4470 | 4485 | 4445 | 13359 |
| 305 | 20240717 | 140200 | 9478572610 | 4470 | 4420 | 4535 | 4410 | 24116 |
| 306 | 20240717 | 140100 | 9370856695 | 4415 | 4390 | 4425 | 4385 | 12779 |
| 307 | 20240717 | 140000 | 9314651575 | 4385 | 4425 | 4435 | 4385 | 11115 |
| 308 | 20240717 | 135900 | 9265672635 | 4425 | 4420 | 4445 | 4380 | 39497 |
| 309 | 20240717 | 135800 | 9091857505 | 4395 | 4560 | 4560 | 4385 | 55484 |
| 310 | 20240717 | 135700 | 8844182840 | 4545 | 4510 | 4560 | 4510 | 26759 |
| 311 | 20240717 | 135600 | 8723017910 | 4520 | 4540 | 4550 | 4510 | 26593 |
| 312 | 20240717 | 135500 | 8602474220 | 4535 | 4530 | 4555 | 4530 | 42580 |
| 313 | 20240717 | 135400 | 8408960460 | 4535 | 4450 | 4545 | 4450 | 46820 |
| 314 | 20240717 | 135300 | 8197550655 | 4465 | 4455 | 4470 | 4380 | 32478 |
| 315 | 20240717 | 135200 | 8053831370 | 4460 | 4525 | 4530 | 4460 | 38271 |
| 316 | 20240717 | 135100 | 7881812150 | 4525 | 4545 | 4545 | 4510 | 32931 |
| 317 | 20240717 | 135000 | 7732619325 | 4505 | 4530 | 4560 | 4475 | 77880 |
| 318 | 20240717 | 134900 | 7380581125 | 4535 | 4460 | 4560 | 4405 | 105820 |
| 319 | 20240717 | 134800 | 6904821035 | 4490 | 4490 | 4490 | 4490 | 0 |
| 320 | 20240717 | 134700 | 6904821035 | 4490 | 4490 | 4490 | 4490 | 0 |
| 321 | 20240717 | 134600 | 6904821035 | 4490 | 4300 | 4490 | 4300 | 142476 |
| 322 | 20240717 | 134500 | 6275721990 | 4300 | 4250 | 4320 | 4240 | 54766 |
| 323 | 20240717 | 134400 | 6041359045 | 4245 | 4210 | 4255 | 4170 | 15743 |
| 324 | 20240717 | 134300 | 5974973005 | 4210 | 4045 | 4245 | 4010 | 22653 |
| 325 | 20240717 | 134200 | 5881579035 | 4045 | 4210 | 4215 | 4010 | 20500 |
| 326 | 20240717 | 134100 | 5797210325 | 4210 | 4205 | 4225 | 4205 | 7539 |
| 327 | 20240717 | 134000 | 5765401105 | 4205 | 4190 | 4225 | 4150 | 15798 |
| 328 | 20240717 | 133900 | 5699484000 | 4180 | 4265 | 4285 | 4180 | 25434 |
| 329 | 20240717 | 133800 | 5592014760 | 4265 | 4305 | 4310 | 4265 | 15241 |
| 330 | 20240717 | 133700 | 5526867210 | 4300 | 4345 | 4350 | 4300 | 29592 |
| 331 | 20240717 | 133600 | 5398482330 | 4335 | 4280 | 4345 | 4270 | 18144 |
| 332 | 20240717 | 133500 | 5320179670 | 4295 | 4345 | 4345 | 4270 | 22121 |
| 333 | 20240717 | 133400 | 5224762865 | 4335 | 4280 | 4345 | 4280 | 23551 |
| 334 | 20240717 | 133300 | 5122839100 | 4290 | 4305 | 4310 | 4265 | 18819 |
| 335 | 20240717 | 133200 | 5042227650 | 4310 | 4295 | 4350 | 4290 | 50984 |
| 336 | 20240717 | 133100 | 4821515790 | 4295 | 4225 | 4300 | 4215 | 21728 |
| 337 | 20240717 | 133000 | 4728700560 | 4225 | 4205 | 4255 | 4205 | 6714 |
| 338 | 20240717 | 132900 | 4700272505 | 4205 | 4230 | 4255 | 4150 | 22828 |
| 339 | 20240717 | 132800 | 4604343015 | 4230 | 4300 | 4305 | 4230 | 21978 |
| 340 | 20240717 | 132700 | 4510245070 | 4290 | 4180 | 4320 | 4170 | 31372 |
| 341 | 20240717 | 132600 | 4376412635 | 4170 | 4235 | 4235 | 4170 | 16725 |
| 342 | 20240717 | 132500 | 4306156420 | 4235 | 4280 | 4285 | 4230 | 21486 |
| 343 | 20240717 | 132400 | 4214983140 | 4260 | 4310 | 4315 | 4245 | 14985 |
| 344 | 20240717 | 132300 | 4150792405 | 4310 | 4350 | 4350 | 4270 | 32811 |
| 345 | 20240717 | 132200 | 4008963820 | 4350 | 4280 | 4355 | 4265 | 80772 |
| 346 | 20240717 | 132100 | 3659795450 | 4280 | 4175 | 4295 | 4155 | 32154 |
| 347 | 20240717 | 132000 | 3524270280 | 4175 | 4250 | 4300 | 4120 | 45456 |
| 348 | 20240717 | 131900 | 3333574645 | 4245 | 4325 | 4325 | 4230 | 28723 |
| 349 | 20240717 | 131800 | 3210656100 | 4315 | 4270 | 4360 | 4255 | 50209 |
| 350 | 20240717 | 131700 | 2992951865 | 4255 | 4340 | 4360 | 4210 | 55185 |
| 351 | 20240717 | 131600 | 2756740595 | 4360 | 4180 | 4360 | 4180 | 111324 |
| 352 | 20240717 | 131500 | 2276055045 | 4165 | 4240 | 4360 | 4120 | 127124 |
| 353 | 20240717 | 131400 | 1734623390 | 4265 | 4085 | 4270 | 4070 | 152221 |
| 354 | 20240717 | 131300 | 1105002750 | 4010 | 4010 | 4010 | 4010 | 0 |
| 355 | 20240717 | 131200 | 1105002750 | 4010 | 4010 | 4010 | 4010 | 0 |
| 356 | 20240717 | 131100 | 1105002750 | 4010 | 3940 | 4010 | 3915 | 18060 |
| 357 | 20240717 | 131000 | 1032900695 | 3950 | 3945 | 3955 | 3915 | 1261 |
| 358 | 20240717 | 130900 | 1027928630 | 3955 | 3935 | 3970 | 3935 | 3677 |
| 359 | 20240717 | 130800 | 1013402980 | 3935 | 3875 | 3935 | 3875 | 1504 |
| 360 | 20240717 | 130700 | 1007545260 | 3890 | 3890 | 3890 | 3890 | 326 |
| 361 | 20240717 | 130600 | 1006277120 | 3875 | 3875 | 3895 | 3875 | 1566 |
| 362 | 20240717 | 130500 | 1000203315 | 3875 | 3875 | 3875 | 3860 | 214 |
| 363 | 20240717 | 130400 | 999376490 | 3860 | 3865 | 3875 | 3860 | 47 |
| 364 | 20240717 | 130300 | 999194875 | 3855 | 3850 | 3860 | 3835 | 977 |
| 365 | 20240717 | 130200 | 995430865 | 3860 | 3875 | 3875 | 3835 | 3688 |
| 366 | 20240717 | 130100 | 981206270 | 3870 | 3870 | 3900 | 3860 | 1357 |
| 367 | 20240717 | 130000 | 975958630 | 3870 | 3935 | 3940 | 3865 | 3127 |
| 368 | 20240717 | 125900 | 963773650 | 3935 | 3960 | 3960 | 3935 | 2583 |
| 369 | 20240717 | 125800 | 953571000 | 3960 | 3980 | 3980 | 3955 | 7239 |
| 370 | 20240717 | 125700 | 924832245 | 3985 | 3960 | 3985 | 3955 | 5892 |
| 371 | 20240717 | 125600 | 901407250 | 3965 | 3935 | 3990 | 3935 | 6988 |
| 372 | 20240717 | 125500 | 873665820 | 3930 | 3895 | 3930 | 3895 | 1768 |
| 373 | 20240717 | 125400 | 866746165 | 3895 | 3890 | 3905 | 3880 | 2599 |
| 374 | 20240717 | 125300 | 856634975 | 3890 | 3870 | 3900 | 3870 | 3301 |
| 375 | 20240717 | 125200 | 843804920 | 3865 | 3850 | 3865 | 3850 | 278 |
| 376 | 20240717 | 125100 | 842731500 | 3860 | 3860 | 3860 | 3860 | 4 |
| 377 | 20240717 | 125000 | 842716060 | 3845 | 3840 | 3865 | 3840 | 351 |
| 378 | 20240717 | 124900 | 841363800 | 3840 | 3840 | 3840 | 3840 | 50 |
| 379 | 20240717 | 124800 | 841171800 | 3840 | 3830 | 3840 | 3830 | 27 |
| 380 | 20240717 | 124700 | 841068380 | 3830 | 3830 | 3830 | 3830 | 53 |
| 381 | 20240717 | 124600 | 840865390 | 3835 | 3835 | 3835 | 3835 | 7 |
| 382 | 20240717 | 124500 | 840838545 | 3845 | 3840 | 3845 | 3835 | 983 |
| 383 | 20240717 | 124400 | 837058995 | 3845 | 3845 | 3845 | 3845 | 3 |
| 384 | 20240717 | 124300 | 837047460 | 3850 | 3850 | 3850 | 3850 | 100 |
| 385 | 20240717 | 124200 | 836662460 | 3850 | 3850 | 3855 | 3850 | 308 |
| 386 | 20240717 | 124100 | 835476405 | 3850 | 3835 | 3850 | 3825 | 665 |
| 387 | 20240717 | 124000 | 832917015 | 3840 | 3825 | 3840 | 3825 | 166 |
| 388 | 20240717 | 123900 | 832281195 | 3825 | 3825 | 3825 | 3825 | 0 |
| 389 | 20240717 | 123800 | 832281195 | 3825 | 3825 | 3825 | 3825 | 0 |
| 390 | 20240717 | 123700 | 832281195 | 3825 | 3825 | 3825 | 3825 | 1 |
| 391 | 20240717 | 123600 | 832277370 | 3830 | 3830 | 3830 | 3830 | 24 |
| 392 | 20240717 | 123500 | 832185450 | 3830 | 3830 | 3830 | 3830 | 0 |
| 393 | 20240717 | 123400 | 832185450 | 3830 | 3825 | 3830 | 3825 | 15 |
| 394 | 20240717 | 123300 | 832128005 | 3820 | 3820 | 3820 | 3820 | 3 |
| 395 | 20240717 | 123200 | 832116545 | 3825 | 3810 | 3825 | 3810 | 81 |
| 396 | 20240717 | 123100 | 831806895 | 3825 | 3825 | 3825 | 3825 | 0 |
| 397 | 20240717 | 123000 | 831806895 | 3825 | 3825 | 3825 | 3825 | 1 |
| 398 | 20240717 | 122900 | 831803070 | 3800 | 3800 | 3800 | 3800 | 0 |
| 399 | 20240717 | 122800 | 831803070 | 3800 | 3815 | 3820 | 3800 | 272 |
| 400 | 20240717 | 122700 | 830768475 | 3820 | 3800 | 3820 | 3800 | 26 |
| 401 | 20240717 | 122600 | 830669655 | 3820 | 3800 | 3820 | 3800 | 120 |
| 402 | 20240717 | 122500 | 830213635 | 3825 | 3825 | 3825 | 3825 | 2 |
| 403 | 20240717 | 122400 | 830205985 | 3825 | 3825 | 3825 | 3825 | 1 |
| 404 | 20240717 | 122300 | 830202160 | 3830 | 3825 | 3830 | 3825 | 37 |
| 405 | 20240717 | 122200 | 830060490 | 3835 | 3835 | 3835 | 3835 | 0 |
| 406 | 20240717 | 122100 | 830060490 | 3835 | 3800 | 3835 | 3795 | 1966 |
| 407 | 20240717 | 122000 | 822551825 | 3795 | 3780 | 3795 | 3780 | 322 |
| 408 | 20240717 | 121900 | 821331340 | 3790 | 3790 | 3790 | 3790 | 49 |
| 409 | 20240717 | 121800 | 821145630 | 3790 | 3775 | 3790 | 3765 | 108 |
| 410 | 20240717 | 121700 | 820737415 | 3760 | 3765 | 3765 | 3760 | 290 |
| 411 | 20240717 | 121600 | 819646690 | 3780 | 3780 | 3780 | 3775 | 624 |
| 412 | 20240717 | 121500 | 817287975 | 3780 | 3765 | 3780 | 3765 | 121 |
| 413 | 20240717 | 121400 | 816832395 | 3760 | 3760 | 3760 | 3760 | 0 |
| 414 | 20240717 | 121300 | 816832395 | 3760 | 3760 | 3760 | 3760 | 0 |
| 415 | 20240717 | 121200 | 816832395 | 3760 | 3785 | 3785 | 3760 | 233 |
| 416 | 20240717 | 121100 | 815956165 | 3790 | 3790 | 3790 | 3760 | 280 |
| 417 | 20240717 | 121000 | 814903305 | 3760 | 3785 | 3795 | 3760 | 844 |
| 418 | 20240717 | 120900 | 811709955 | 3780 | 3780 | 3780 | 3780 | 1 |
| 419 | 20240717 | 120800 | 811706175 | 3790 | 3790 | 3790 | 3790 | 1 |
| 420 | 20240717 | 120700 | 811702385 | 3765 | 3780 | 3785 | 3765 | 558 |
| 421 | 20240717 | 120600 | 809597955 | 3785 | 3785 | 3790 | 3785 | 166 |
| 422 | 20240717 | 120500 | 808969640 | 3790 | 3790 | 3800 | 3770 | 957 |
| 423 | 20240717 | 120400 | 805343710 | 3790 | 3795 | 3795 | 3790 | 2 |
| 424 | 20240717 | 120300 | 805336125 | 3770 | 3770 | 3770 | 3770 | 2 |
| 425 | 20240717 | 120200 | 805328585 | 3795 | 3785 | 3795 | 3785 | 53 |
| 426 | 20240717 | 120100 | 805127965 | 3755 | 3775 | 3795 | 3755 | 765 |
| 427 | 20240717 | 120000 | 802242905 | 3775 | 3785 | 3785 | 3765 | 185 |
| 428 | 20240717 | 115900 | 801545205 | 3790 | 3790 | 3790 | 3790 | 120 |
| 429 | 20240717 | 115800 | 801090405 | 3790 | 3795 | 3800 | 3765 | 304 |
| 430 | 20240717 | 115700 | 799936750 | 3765 | 3805 | 3805 | 3765 | 2780 |
| 431 | 20240717 | 115600 | 789438385 | 3800 | 3780 | 3810 | 3780 | 29 |
| 432 | 20240717 | 115500 | 789328215 | 3780 | 3800 | 3820 | 3780 | 487 |
| 433 | 20240717 | 115400 | 787477750 | 3800 | 3800 | 3800 | 3780 | 249 |
| 434 | 20240717 | 115300 | 786534430 | 3800 | 3775 | 3800 | 3765 | 338 |
| 435 | 20240717 | 115200 | 785261590 | 3775 | 3810 | 3810 | 3770 | 2829 |
| 436 | 20240717 | 115100 | 774532030 | 3810 | 3855 | 3855 | 3810 | 1988 |
| 437 | 20240717 | 115000 | 766927235 | 3860 | 3870 | 3870 | 3850 | 61 |
| 438 | 20240717 | 114900 | 766691615 | 3875 | 3875 | 3875 | 3875 | 121 |
| 439 | 20240717 | 114800 | 766222740 | 3880 | 3885 | 3885 | 3850 | 565 |
| 440 | 20240717 | 114700 | 764045980 | 3890 | 3885 | 3895 | 3855 | 27 |
| 441 | 20240717 | 114600 | 763941535 | 3850 | 3885 | 3885 | 3850 | 4682 |
| 442 | 20240717 | 114500 | 745863005 | 3890 | 3895 | 3895 | 3885 | 1435 |
| 443 | 20240717 | 114400 | 740280680 | 3895 | 3900 | 3900 | 3890 | 2145 |
| 444 | 20240717 | 114300 | 731932775 | 3895 | 3895 | 3895 | 3895 | 211 |
| 445 | 20240717 | 114200 | 731110930 | 3890 | 3920 | 3920 | 3890 | 1457 |
| 446 | 20240717 | 114100 | 725431560 | 3920 | 3930 | 3940 | 3920 | 588 |
| 447 | 20240717 | 114000 | 723121665 | 3940 | 3895 | 3940 | 3890 | 1586 |
| 448 | 20240717 | 113900 | 716906460 | 3885 | 3880 | 3885 | 3875 | 1572 |
| 449 | 20240717 | 113800 | 710799700 | 3885 | 3925 | 3925 | 3880 | 1496 |
| 450 | 20240717 | 113700 | 704975865 | 3930 | 3965 | 3980 | 3855 | 4700 |
| 451 | 20240717 | 113600 | 686487470 | 3970 | 3985 | 4000 | 3930 | 8537 |
| 452 | 20240717 | 113500 | 652596910 | 3990 | 3975 | 4000 | 3950 | 11604 |
| 453 | 20240717 | 113400 | 606342310 | 3975 | 3915 | 3975 | 3905 | 5383 |
| 454 | 20240717 | 113300 | 585073740 | 3905 | 3895 | 3915 | 3895 | 1017 |
| 455 | 20240717 | 113200 | 581103625 | 3895 | 3900 | 3900 | 3860 | 2500 |
| 456 | 20240717 | 113100 | 571397180 | 3900 | 3910 | 3910 | 3890 | 2330 |
| 457 | 20240717 | 113000 | 562324325 | 3910 | 3940 | 3970 | 3910 | 12686 |
| 458 | 20240717 | 112900 | 512215955 | 3935 | 3930 | 3940 | 3905 | 2730 |
| 459 | 20240717 | 112800 | 501500925 | 3905 | 3870 | 3930 | 3870 | 10966 |
| 460 | 20240717 | 112700 | 458823515 | 3850 | 3850 | 3870 | 3850 | 2046 |
| 461 | 20240717 | 112600 | 450928335 | 3850 | 3850 | 3850 | 3850 | 67 |
| 462 | 20240717 | 112500 | 450670385 | 3850 | 3845 | 3850 | 3845 | 400 |
| 463 | 20240717 | 112400 | 449131420 | 3840 | 3845 | 3845 | 3840 | 3 |
| 464 | 20240717 | 112300 | 449119890 | 3840 | 3840 | 3840 | 3840 | 65 |
| 465 | 20240717 | 112200 | 448870290 | 3840 | 3840 | 3840 | 3840 | 330 |
| 466 | 20240717 | 112100 | 447603090 | 3840 | 3840 | 3840 | 3840 | 10 |
| 467 | 20240717 | 112000 | 447564690 | 3850 | 3850 | 3850 | 3850 | 5 |
| 468 | 20240717 | 111900 | 447545440 | 3840 | 3845 | 3845 | 3840 | 131 |
| 469 | 20240717 | 111800 | 447042050 | 3845 | 3845 | 3845 | 3840 | 345 |
| 470 | 20240717 | 111700 | 445716855 | 3850 | 3855 | 3855 | 3850 | 53 |
| 471 | 20240717 | 111600 | 445512550 | 3855 | 3845 | 3855 | 3845 | 430 |
| 472 | 20240717 | 111500 | 443856705 | 3845 | 3830 | 3845 | 3830 | 303 |
| 473 | 20240717 | 111400 | 442691695 | 3830 | 3815 | 3830 | 3815 | 202 |
| 474 | 20240717 | 111300 | 441919685 | 3820 | 3815 | 3820 | 3815 | 412 |
| 475 | 20240717 | 111200 | 440346190 | 3820 | 3815 | 3825 | 3790 | 1226 |
| 476 | 20240717 | 111100 | 435664525 | 3820 | 3820 | 3820 | 3820 | 0 |
| 477 | 20240717 | 111000 | 435664525 | 3820 | 3820 | 3820 | 3820 | 0 |
| 478 | 20240717 | 110900 | 435664525 | 3820 | 3800 | 3820 | 3800 | 3 |
| 479 | 20240717 | 110800 | 435653085 | 3820 | 3790 | 3820 | 3790 | 340 |
| 480 | 20240717 | 110700 | 434357380 | 3815 | 3815 | 3815 | 3815 | 30 |
| 481 | 20240717 | 110600 | 434242930 | 3820 | 3805 | 3820 | 3775 | 1044 |
| 482 | 20240717 | 110500 | 430282005 | 3810 | 3815 | 3815 | 3810 | 94 |
| 483 | 20240717 | 110400 | 429923855 | 3815 | 3815 | 3820 | 3800 | 1046 |
| 484 | 20240717 | 110300 | 425948145 | 3820 | 3820 | 3820 | 3820 | 0 |
| 485 | 20240717 | 110200 | 425948145 | 3820 | 3805 | 3820 | 3805 | 5 |
| 486 | 20240717 | 110100 | 425929095 | 3830 | 3830 | 3830 | 3830 | 0 |
| 487 | 20240717 | 110000 | 425929095 | 3830 | 3825 | 3830 | 3825 | 1000 |
| 488 | 20240717 | 105900 | 422099135 | 3830 | 3780 | 3845 | 3775 | 636 |
| 489 | 20240717 | 105800 | 419688345 | 3775 | 3805 | 3805 | 3775 | 1186 |
| 490 | 20240717 | 105700 | 415204335 | 3805 | 3810 | 3815 | 3805 | 95 |
| 491 | 20240717 | 105600 | 414842840 | 3810 | 3825 | 3825 | 3810 | 65 |
| 492 | 20240717 | 105500 | 414594560 | 3830 | 3830 | 3830 | 3830 | 3 |
| 493 | 20240717 | 105400 | 414583070 | 3835 | 3835 | 3835 | 3835 | 15 |
| 494 | 20240717 | 105300 | 414525545 | 3835 | 3835 | 3835 | 3835 | 188 |
| 495 | 20240717 | 105200 | 413804565 | 3835 | 3835 | 3835 | 3835 | 0 |
| 496 | 20240717 | 105100 | 413804565 | 3835 | 3835 | 3840 | 3835 | 20 |
| 497 | 20240717 | 105000 | 413727835 | 3835 | 3830 | 3835 | 3830 | 112 |
| 498 | 20240717 | 104900 | 413298370 | 3830 | 3840 | 3840 | 3830 | 159 |
| 499 | 20240717 | 104800 | 412689340 | 3840 | 3845 | 3845 | 3840 | 20 |
| 500 | 20240717 | 104700 | 412612490 | 3850 | 3850 | 3850 | 3845 | 67 |
| 501 | 20240717 | 104600 | 412354590 | 3850 | 3850 | 3850 | 3850 | 1856 |
| 502 | 20240717 | 104500 | 405208990 | 3850 | 3850 | 3850 | 3850 | 264 |
| 503 | 20240717 | 104400 | 404192590 | 3860 | 3795 | 3860 | 3790 | 429 |
| 504 | 20240717 | 104300 | 402553490 | 3815 | 3790 | 3815 | 3790 | 4 |
| 505 | 20240717 | 104200 | 402538255 | 3795 | 3820 | 3825 | 3795 | 348 |
| 506 | 20240717 | 104100 | 401210115 | 3825 | 3810 | 3825 | 3810 | 247 |
| 507 | 20240717 | 104000 | 400265515 | 3795 | 3785 | 3795 | 3785 | 1134 |
| 508 | 20240717 | 103900 | 395963725 | 3780 | 3780 | 3780 | 3780 | 292 |
| 509 | 20240717 | 103800 | 394859965 | 3780 | 3760 | 3780 | 3760 | 453 |
| 510 | 20240717 | 103700 | 393153355 | 3775 | 3780 | 3780 | 3740 | 934 |
| 511 | 20240717 | 103600 | 389632490 | 3780 | 3805 | 3805 | 3770 | 423 |
| 512 | 20240717 | 103500 | 388036345 | 3810 | 3810 | 3810 | 3810 | 387 |
| 513 | 20240717 | 103400 | 386561875 | 3825 | 3830 | 3830 | 3770 | 287 |
| 514 | 20240717 | 103300 | 385477915 | 3830 | 3855 | 3860 | 3740 | 1524 |
| 515 | 20240717 | 103200 | 379713035 | 3855 | 3850 | 3855 | 3850 | 102 |
| 516 | 20240717 | 103100 | 379319970 | 3840 | 3840 | 3840 | 3840 | 538 |
| 517 | 20240717 | 103000 | 377254050 | 3840 | 3830 | 3840 | 3830 | 35 |
| 518 | 20240717 | 102900 | 377119695 | 3835 | 3830 | 3835 | 3830 | 301 |
| 519 | 20240717 | 102800 | 375966860 | 3825 | 3800 | 3825 | 3800 | 319 |
| 520 | 20240717 | 102700 | 374746945 | 3825 | 3825 | 3825 | 3825 | 3 |
| 521 | 20240717 | 102600 | 374735470 | 3825 | 3835 | 3835 | 3805 | 3041 |
| 522 | 20240717 | 102500 | 363076545 | 3810 | 3840 | 3840 | 3810 | 468 |
| 523 | 20240717 | 102400 | 361289430 | 3820 | 3820 | 3840 | 3820 | 76 |
| 524 | 20240717 | 102300 | 360997630 | 3850 | 3840 | 3850 | 3820 | 876 |
| 525 | 20240717 | 102200 | 357636835 | 3825 | 3855 | 3855 | 3825 | 964 |
| 526 | 20240717 | 102100 | 353947540 | 3860 | 3860 | 3865 | 3850 | 639 |
| 527 | 20240717 | 102000 | 351481315 | 3845 | 3855 | 3865 | 3845 | 137 |
| 528 | 20240717 | 101900 | 350952500 | 3855 | 3860 | 3860 | 3855 | 347 |
| 529 | 20240717 | 101800 | 349614775 | 3865 | 3875 | 3875 | 3825 | 1147 |
| 530 | 20240717 | 101700 | 345206745 | 3870 | 3840 | 3890 | 3830 | 3017 |
| 531 | 20240717 | 101600 | 333539005 | 3840 | 3805 | 3840 | 3805 | 2651 |
| 532 | 20240717 | 101500 | 323427425 | 3805 | 3800 | 3805 | 3800 | 11 |
| 533 | 20240717 | 101400 | 323385620 | 3800 | 3810 | 3810 | 3800 | 231 |
| 534 | 20240717 | 101300 | 322505720 | 3810 | 3810 | 3810 | 3780 | 2297 |
| 535 | 20240717 | 101200 | 313788260 | 3810 | 3805 | 3810 | 3800 | 124 |
| 536 | 20240717 | 101100 | 313315870 | 3800 | 3790 | 3805 | 3790 | 715 |
| 537 | 20240717 | 101000 | 310601275 | 3790 | 3830 | 3830 | 3790 | 2806 |
| 538 | 20240717 | 100900 | 299895040 | 3840 | 3850 | 3850 | 3840 | 95 |
| 539 | 20240717 | 100800 | 299529790 | 3850 | 3830 | 3850 | 3830 | 484 |
| 540 | 20240717 | 100700 | 297674430 | 3830 | 3845 | 3845 | 3820 | 2229 |
| 541 | 20240717 | 100600 | 289158140 | 3830 | 3850 | 3865 | 3815 | 2949 |
| 542 | 20240717 | 100500 | 277838580 | 3850 | 3885 | 3885 | 3840 | 491 |
| 543 | 20240717 | 100400 | 275939480 | 3890 | 3840 | 3895 | 3840 | 8022 |
| 544 | 20240717 | 100300 | 244961670 | 3840 | 3850 | 3850 | 3830 | 843 |
| 545 | 20240717 | 100200 | 241720735 | 3860 | 3860 | 3885 | 3830 | 3534 |
| 546 | 20240717 | 100100 | 228069205 | 3860 | 3790 | 3870 | 3790 | 5567 |
| 547 | 20240717 | 100000 | 206768030 | 3790 | 3770 | 3790 | 3770 | 756 |
| 548 | 20240717 | 095900 | 203910335 | 3770 | 3770 | 3770 | 3765 | 796 |
| 549 | 20240717 | 095800 | 200909615 | 3770 | 3735 | 3770 | 3735 | 1485 |
| 550 | 20240717 | 095700 | 195345345 | 3740 | 3745 | 3745 | 3735 | 761 |
| 551 | 20240717 | 095600 | 192501810 | 3745 | 3745 | 3745 | 3740 | 36 |
| 552 | 20240717 | 095500 | 192367160 | 3740 | 3745 | 3750 | 3740 | 90 |
| 553 | 20240717 | 095400 | 192030105 | 3745 | 3745 | 3750 | 3735 | 99 |
| 554 | 20240717 | 095300 | 191659375 | 3750 | 3760 | 3760 | 3750 | 315 |
| 555 | 20240717 | 095200 | 190477440 | 3765 | 3740 | 3765 | 3740 | 1260 |
| 556 | 20240717 | 095100 | 185756475 | 3740 | 3730 | 3740 | 3725 | 310 |
| 557 | 20240717 | 095000 | 184598355 | 3710 | 3740 | 3740 | 3710 | 3 |
| 558 | 20240717 | 094900 | 184587190 | 3715 | 3740 | 3745 | 3715 | 4081 |
| 559 | 20240717 | 094800 | 169408025 | 3740 | 3740 | 3740 | 3740 | 1 |
| 560 | 20240717 | 094700 | 169404285 | 3740 | 3715 | 3740 | 3705 | 714 |
| 561 | 20240717 | 094600 | 166748225 | 3715 | 3700 | 3715 | 3700 | 26 |
| 562 | 20240717 | 094500 | 166651650 | 3700 | 3720 | 3720 | 3695 | 259 |
| 563 | 20240717 | 094400 | 165693335 | 3700 | 3715 | 3715 | 3700 | 31 |
| 564 | 20240717 | 094300 | 165578400 | 3715 | 3710 | 3715 | 3710 | 5 |
| 565 | 20240717 | 094200 | 165559840 | 3725 | 3695 | 3725 | 3695 | 163 |
| 566 | 20240717 | 094100 | 164957525 | 3695 | 3725 | 3730 | 3695 | 79 |
| 567 | 20240717 | 094000 | 164663995 | 3700 | 3760 | 3760 | 3700 | 2959 |
| 568 | 20240717 | 093900 | 153626480 | 3765 | 3765 | 3765 | 3760 | 11 |
| 569 | 20240717 | 093800 | 153585070 | 3765 | 3775 | 3775 | 3740 | 368 |
| 570 | 20240717 | 093700 | 152207530 | 3770 | 3795 | 3795 | 3770 | 2087 |
| 571 | 20240717 | 093600 | 144312695 | 3805 | 3805 | 3810 | 3770 | 1412 |
| 572 | 20240717 | 093500 | 138956925 | 3815 | 3770 | 3815 | 3755 | 3143 |
| 573 | 20240717 | 093400 | 127097975 | 3770 | 3790 | 3795 | 3735 | 1843 |
| 574 | 20240717 | 093300 | 120130980 | 3800 | 3735 | 3800 | 3730 | 2485 |
| 575 | 20240717 | 093200 | 110799580 | 3715 | 3620 | 3735 | 3620 | 11019 |
| 576 | 20240717 | 093100 | 70339115 | 3620 | 3620 | 3620 | 3620 | 40 |
| 577 | 20240717 | 093000 | 70194315 | 3610 | 3610 | 3610 | 3610 | 0 |
| 578 | 20240717 | 092900 | 70194315 | 3610 | 3610 | 3610 | 3610 | 0 |
| 579 | 20240717 | 092800 | 70194315 | 3610 | 3615 | 3615 | 3610 | 60 |
| 580 | 20240717 | 092700 | 69977650 | 3625 | 3625 | 3625 | 3625 | 1 |
| 581 | 20240717 | 092600 | 69974025 | 3625 | 3625 | 3625 | 3625 | 124 |
| 582 | 20240717 | 092500 | 69524525 | 3625 | 3625 | 3625 | 3625 | 1 |
| 583 | 20240717 | 092400 | 69520900 | 3600 | 3625 | 3625 | 3600 | 103 |
| 584 | 20240717 | 092300 | 69150025 | 3600 | 3630 | 3630 | 3600 | 51 |
| 585 | 20240717 | 092200 | 68966395 | 3625 | 3615 | 3625 | 3600 | 294 |
| 586 | 20240717 | 092100 | 67904100 | 3615 | 3615 | 3615 | 3615 | 0 |
| 587 | 20240717 | 092000 | 67904100 | 3615 | 3615 | 3615 | 3615 | 82 |
| 588 | 20240717 | 091900 | 67607670 | 3615 | 3615 | 3615 | 3615 | 4 |
| 589 | 20240717 | 091800 | 67593210 | 3625 | 3605 | 3625 | 3585 | 2105 |
| 590 | 20240717 | 091700 | 60027445 | 3595 | 3600 | 3600 | 3595 | 7 |
| 591 | 20240717 | 091600 | 60002265 | 3600 | 3600 | 3600 | 3600 | 2 |
| 592 | 20240717 | 091500 | 59995065 | 3600 | 3595 | 3600 | 3595 | 381 |
| 593 | 20240717 | 091400 | 58625365 | 3595 | 3595 | 3595 | 3595 | 51 |
| 594 | 20240717 | 091300 | 58442020 | 3595 | 3595 | 3595 | 3595 | 1 |
| 595 | 20240717 | 091200 | 58438425 | 3595 | 3595 | 3595 | 3595 | 1 |
| 596 | 20240717 | 091100 | 58434830 | 3575 | 3580 | 3580 | 3575 | 399 |
| 597 | 20240717 | 091000 | 57007345 | 3585 | 3575 | 3590 | 3570 | 7804 |
| 598 | 20240717 | 090900 | 29066740 | 3570 | 3585 | 3590 | 3570 | 889 |
| 599 | 20240717 | 090800 | 25884285 | 3590 | 3600 | 3600 | 3590 | 1083 |
| 600 | 20240717 | 090700 | 21987265 | 3620 | 3620 | 3620 | 3620 | 1 |
| 601 | 20240717 | 090600 | 21983645 | 3600 | 3635 | 3635 | 3600 | 86 |
| 602 | 20240717 | 090500 | 21673540 | 3620 | 3635 | 3635 | 3620 | 2014 |
| 603 | 20240717 | 090400 | 14377830 | 3640 | 3640 | 3640 | 3640 | 1 |
| 604 | 20240717 | 090300 | 14374190 | 3640 | 3640 | 3640 | 3640 | 0 |
| 605 | 20240717 | 090200 | 14374190 | 3640 | 3605 | 3640 | 3605 | 51 |
| 606 | 20240717 | 090100 | 14188845 | 3645 | 3610 | 3645 | 3610 | 63 |
| 607 | 20240717 | 090000 | 13960560 | 3610 | 3650 | 3650 | 3610 | 2855 |