29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 184100 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 26214 |
| 3 | 20240709 | 184000 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 4 | 20240709 | 183900 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 5 | 20240709 | 183800 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 6 | 20240709 | 183700 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 7 | 20240709 | 183600 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 8 | 20240709 | 183500 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 9 | 20240709 | 183400 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 10 | 20240709 | 183300 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 11 | 20240709 | 183200 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 12 | 20240709 | 183100 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 13 | 20240709 | 183000 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 14 | 20240709 | 182900 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 15 | 20240709 | 182800 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 16 | 20240709 | 182700 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 17 | 20240709 | 182600 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 18 | 20240709 | 182500 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 19 | 20240709 | 182400 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 20 | 20240709 | 182300 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 21 | 20240709 | 182200 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 22 | 20240709 | 182100 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 23 | 20240709 | 182000 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 24 | 20240709 | 181900 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 25 | 20240709 | 181800 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 26 | 20240709 | 181700 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 27 | 20240709 | 181600 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 28 | 20240709 | 181500 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 29 | 20240709 | 181400 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 30 | 20240709 | 181300 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 31 | 20240709 | 181200 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 32 | 20240709 | 181100 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 26214 |
| 33 | 20240709 | 181000 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 34 | 20240709 | 180900 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 35 | 20240709 | 180800 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 36 | 20240709 | 180700 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 37 | 20240709 | 180600 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 38 | 20240709 | 180500 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 39 | 20240709 | 180400 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 40 | 20240709 | 180300 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 41 | 20240709 | 180200 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 42 | 20240709 | 180100 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 43 | 20240709 | 180000 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 44 | 20240709 | 175900 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 45 | 20240709 | 175800 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 46 | 20240709 | 175700 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 47 | 20240709 | 175600 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 48 | 20240709 | 175500 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 49 | 20240709 | 175400 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 50 | 20240709 | 175300 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 51 | 20240709 | 175200 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 52 | 20240709 | 175100 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 53 | 20240709 | 175000 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 54 | 20240709 | 174900 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 55 | 20240709 | 174800 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 56 | 20240709 | 174700 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 57 | 20240709 | 174600 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 58 | 20240709 | 174500 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 59 | 20240709 | 174400 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 60 | 20240709 | 174300 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 61 | 20240709 | 174200 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 62 | 20240709 | 174100 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 26214 |
| 63 | 20240709 | 174000 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 64 | 20240709 | 173900 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 65 | 20240709 | 173800 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 66 | 20240709 | 173700 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 67 | 20240709 | 173600 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 68 | 20240709 | 173500 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 69 | 20240709 | 173400 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 70 | 20240709 | 173300 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 71 | 20240709 | 173200 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 72 | 20240709 | 173100 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 73 | 20240709 | 173000 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 74 | 20240709 | 172900 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 75 | 20240709 | 172800 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 76 | 20240709 | 172700 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 77 | 20240709 | 172600 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 78 | 20240709 | 172500 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 79 | 20240709 | 172400 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 80 | 20240709 | 172300 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 81 | 20240709 | 172200 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 82 | 20240709 | 172100 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 83 | 20240709 | 172000 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 84 | 20240709 | 171900 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 85 | 20240709 | 171800 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 86 | 20240709 | 171700 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 87 | 20240709 | 171600 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 88 | 20240709 | 171500 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 89 | 20240709 | 171400 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 90 | 20240709 | 171300 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 91 | 20240709 | 171200 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 92 | 20240709 | 171100 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 26214 |
| 93 | 20240709 | 171000 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 94 | 20240709 | 170900 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 95 | 20240709 | 170800 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 96 | 20240709 | 170700 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 97 | 20240709 | 170600 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 98 | 20240709 | 170500 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 99 | 20240709 | 170400 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 100 | 20240709 | 170300 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 101 | 20240709 | 170200 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 102 | 20240709 | 170100 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 103 | 20240709 | 170000 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 104 | 20240709 | 165900 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 105 | 20240709 | 165800 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 106 | 20240709 | 165700 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 107 | 20240709 | 165600 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 108 | 20240709 | 165500 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 109 | 20240709 | 165400 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 110 | 20240709 | 165300 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 111 | 20240709 | 165200 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 112 | 20240709 | 165100 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 113 | 20240709 | 165000 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 114 | 20240709 | 164900 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 115 | 20240709 | 164800 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 116 | 20240709 | 164700 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 117 | 20240709 | 164600 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 118 | 20240709 | 164500 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 119 | 20240709 | 164400 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 120 | 20240709 | 164300 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 121 | 20240709 | 164200 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 122 | 20240709 | 164100 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 26214 |
| 123 | 20240709 | 164000 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 124 | 20240709 | 163900 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 125 | 20240709 | 163800 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 126 | 20240709 | 163700 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 127 | 20240709 | 163600 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 128 | 20240709 | 163500 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 129 | 20240709 | 163400 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 130 | 20240709 | 163300 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 131 | 20240709 | 163200 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 132 | 20240709 | 163100 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 133 | 20240709 | 163000 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 134 | 20240709 | 162900 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 135 | 20240709 | 162800 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 136 | 20240709 | 162700 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 137 | 20240709 | 162600 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 138 | 20240709 | 162500 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 139 | 20240709 | 162400 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 140 | 20240709 | 162300 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 141 | 20240709 | 162200 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 142 | 20240709 | 162100 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 143 | 20240709 | 162000 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 144 | 20240709 | 161900 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 145 | 20240709 | 161800 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 146 | 20240709 | 161700 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 147 | 20240709 | 161600 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 148 | 20240709 | 161500 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 149 | 20240709 | 161400 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 150 | 20240709 | 161300 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 151 | 20240709 | 161200 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 152 | 20240709 | 161100 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 26214 |
| 153 | 20240709 | 161000 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 154 | 20240709 | 160900 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 155 | 20240709 | 160800 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 156 | 20240709 | 160700 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 157 | 20240709 | 160600 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 158 | 20240709 | 160500 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 159 | 20240709 | 160400 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 160 | 20240709 | 160300 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 161 | 20240709 | 160200 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 162 | 20240709 | 160100 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 163 | 20240709 | 160000 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 164 | 20240709 | 155900 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 165 | 20240709 | 155800 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 166 | 20240709 | 155700 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 167 | 20240709 | 155600 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 168 | 20240709 | 155500 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 169 | 20240709 | 155400 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 170 | 20240709 | 155300 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 171 | 20240709 | 155200 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 172 | 20240709 | 155100 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 173 | 20240709 | 155000 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 174 | 20240709 | 154900 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 175 | 20240709 | 154800 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 176 | 20240709 | 154700 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 177 | 20240709 | 154600 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 178 | 20240709 | 154500 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 179 | 20240709 | 154400 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 180 | 20240709 | 154300 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 181 | 20240709 | 154200 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 182 | 20240709 | 154100 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 26214 |
| 183 | 20240709 | 154000 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 184 | 20240709 | 153900 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 185 | 20240709 | 153800 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 186 | 20240709 | 153700 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 187 | 20240709 | 153600 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 188 | 20240709 | 153500 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 189 | 20240709 | 153400 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 190 | 20240709 | 153300 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 191 | 20240709 | 153200 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 192 | 20240709 | 153100 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 0 |
| 193 | 20240709 | 153000 | 2085432995 | 3245 | 3245 | 3245 | 3245 | 26214 |
| 194 | 20240709 | 152900 | 2000368565 | 3255 | 3255 | 3255 | 3255 | 0 |
| 195 | 20240709 | 152800 | 2000368565 | 3255 | 3255 | 3255 | 3255 | 0 |
| 196 | 20240709 | 152700 | 2000368565 | 3255 | 3255 | 3255 | 3255 | 0 |
| 197 | 20240709 | 152600 | 2000368565 | 3255 | 3255 | 3255 | 3255 | 0 |
| 198 | 20240709 | 152500 | 2000368565 | 3255 | 3255 | 3255 | 3255 | 0 |
| 199 | 20240709 | 152400 | 2000368565 | 3255 | 3255 | 3255 | 3255 | 0 |
| 200 | 20240709 | 152300 | 2000368565 | 3255 | 3255 | 3255 | 3255 | 0 |
| 201 | 20240709 | 152200 | 2000368565 | 3255 | 3255 | 3255 | 3255 | 0 |
| 202 | 20240709 | 152100 | 2000368565 | 3255 | 3255 | 3255 | 3255 | 0 |
| 203 | 20240709 | 152000 | 2000368565 | 3255 | 3255 | 3255 | 3255 | 0 |
| 204 | 20240709 | 151900 | 2000368565 | 3255 | 3255 | 3255 | 3250 | 9597 |
| 205 | 20240709 | 151800 | 1969172830 | 3260 | 3260 | 3260 | 3255 | 4777 |
| 206 | 20240709 | 151700 | 1953622740 | 3260 | 3260 | 3260 | 3260 | 644 |
| 207 | 20240709 | 151600 | 1951523300 | 3260 | 3260 | 3260 | 3255 | 876 |
| 208 | 20240709 | 151500 | 1948667600 | 3260 | 3255 | 3260 | 3255 | 802 |
| 209 | 20240709 | 151400 | 1946054220 | 3255 | 3260 | 3260 | 3255 | 305 |
| 210 | 20240709 | 151300 | 1945059955 | 3260 | 3255 | 3260 | 3255 | 1487 |
| 211 | 20240709 | 151200 | 1940212345 | 3260 | 3255 | 3260 | 3255 | 2958 |
| 212 | 20240709 | 151100 | 1930584050 | 3255 | 3250 | 3255 | 3250 | 9001 |
| 213 | 20240709 | 151000 | 1901293365 | 3250 | 3250 | 3250 | 3250 | 11077 |
| 214 | 20240709 | 150900 | 1865293115 | 3250 | 3250 | 3250 | 3250 | 179 |
| 215 | 20240709 | 150800 | 1864711365 | 3250 | 3245 | 3250 | 3245 | 186 |
| 216 | 20240709 | 150700 | 1864106880 | 3250 | 3250 | 3250 | 3250 | 3 |
| 217 | 20240709 | 150600 | 1864097130 | 3245 | 3245 | 3250 | 3245 | 1996 |
| 218 | 20240709 | 150500 | 1857620105 | 3250 | 3250 | 3250 | 3245 | 152 |
| 219 | 20240709 | 150400 | 1857126110 | 3250 | 3240 | 3250 | 3240 | 101 |
| 220 | 20240709 | 150300 | 1856798860 | 3250 | 3240 | 3250 | 3240 | 4 |
| 221 | 20240709 | 150200 | 1856785880 | 3250 | 3245 | 3250 | 3245 | 470 |
| 222 | 20240709 | 150100 | 1855260715 | 3245 | 3245 | 3250 | 3245 | 607 |
| 223 | 20240709 | 150000 | 1853290995 | 3250 | 3240 | 3250 | 3240 | 1655 |
| 224 | 20240709 | 145900 | 1847920520 | 3245 | 3245 | 3245 | 3245 | 103 |
| 225 | 20240709 | 145800 | 1847586285 | 3250 | 3245 | 3250 | 3240 | 666 |
| 226 | 20240709 | 145700 | 1845427120 | 3250 | 3245 | 3250 | 3240 | 1115 |
| 227 | 20240709 | 145600 | 1841813930 | 3250 | 3245 | 3250 | 3245 | 655 |
| 228 | 20240709 | 145500 | 1839688450 | 3250 | 3245 | 3250 | 3240 | 2374 |
| 229 | 20240709 | 145400 | 1831984985 | 3250 | 3245 | 3250 | 3245 | 758 |
| 230 | 20240709 | 145300 | 1829524785 | 3250 | 3245 | 3250 | 3245 | 4 |
| 231 | 20240709 | 145200 | 1829511800 | 3250 | 3245 | 3250 | 3245 | 543 |
| 232 | 20240709 | 145100 | 1827749750 | 3250 | 3250 | 3250 | 3250 | 152 |
| 233 | 20240709 | 145000 | 1827255750 | 3250 | 3250 | 3250 | 3250 | 0 |
| 234 | 20240709 | 144900 | 1827255750 | 3250 | 3250 | 3250 | 3250 | 54 |
| 235 | 20240709 | 144800 | 1827080250 | 3250 | 3250 | 3250 | 3245 | 326 |
| 236 | 20240709 | 144700 | 1826021750 | 3250 | 3245 | 3250 | 3245 | 1109 |
| 237 | 20240709 | 144600 | 1822423000 | 3250 | 3250 | 3250 | 3245 | 2616 |
| 238 | 20240709 | 144500 | 1813934050 | 3250 | 3250 | 3250 | 3250 | 454 |
| 239 | 20240709 | 144400 | 1812458550 | 3250 | 3250 | 3250 | 3250 | 13 |
| 240 | 20240709 | 144300 | 1812416300 | 3250 | 3245 | 3250 | 3245 | 246 |
| 241 | 20240709 | 144200 | 1811617550 | 3250 | 3250 | 3250 | 3250 | 81 |
| 242 | 20240709 | 144100 | 1811354300 | 3255 | 3250 | 3255 | 3245 | 607 |
| 243 | 20240709 | 144000 | 1809381550 | 3255 | 3250 | 3255 | 3250 | 1078 |
| 244 | 20240709 | 143900 | 1805878045 | 3250 | 3250 | 3250 | 3245 | 111 |
| 245 | 20240709 | 143800 | 1805517795 | 3250 | 3250 | 3250 | 3245 | 3 |
| 246 | 20240709 | 143700 | 1805508050 | 3250 | 3245 | 3250 | 3245 | 645 |
| 247 | 20240709 | 143600 | 1803414865 | 3250 | 3250 | 3250 | 3250 | 30 |
| 248 | 20240709 | 143500 | 1803317365 | 3250 | 3250 | 3250 | 3245 | 718 |
| 249 | 20240709 | 143400 | 1800985900 | 3250 | 3250 | 3250 | 3250 | 42 |
| 250 | 20240709 | 143300 | 1800849400 | 3255 | 3250 | 3255 | 3250 | 213 |
| 251 | 20240709 | 143200 | 1800157140 | 3255 | 3255 | 3255 | 3245 | 150 |
| 252 | 20240709 | 143100 | 1799669625 | 3255 | 3250 | 3255 | 3250 | 229 |
| 253 | 20240709 | 143000 | 1798925370 | 3255 | 3255 | 3255 | 3255 | 0 |
| 254 | 20240709 | 142900 | 1798925370 | 3255 | 3250 | 3255 | 3250 | 4001 |
| 255 | 20240709 | 142800 | 1785922115 | 3255 | 3260 | 3260 | 3255 | 1858 |
| 256 | 20240709 | 142700 | 1779874240 | 3260 | 3260 | 3260 | 3255 | 425 |
| 257 | 20240709 | 142600 | 1778490805 | 3255 | 3260 | 3260 | 3255 | 402 |
| 258 | 20240709 | 142500 | 1777181785 | 3260 | 3260 | 3260 | 3255 | 2351 |
| 259 | 20240709 | 142400 | 1769519025 | 3260 | 3260 | 3260 | 3260 | 269 |
| 260 | 20240709 | 142300 | 1768642085 | 3260 | 3260 | 3265 | 3260 | 6 |
| 261 | 20240709 | 142200 | 1768622520 | 3265 | 3260 | 3265 | 3260 | 397 |
| 262 | 20240709 | 142100 | 1767327095 | 3265 | 3265 | 3265 | 3260 | 2919 |
| 263 | 20240709 | 142000 | 1757803070 | 3265 | 3265 | 3265 | 3260 | 706 |
| 264 | 20240709 | 141900 | 1755501455 | 3265 | 3260 | 3265 | 3260 | 970 |
| 265 | 20240709 | 141800 | 1752339235 | 3260 | 3260 | 3260 | 3255 | 303 |
| 266 | 20240709 | 141700 | 1751351460 | 3260 | 3260 | 3260 | 3260 | 222 |
| 267 | 20240709 | 141600 | 1750627740 | 3260 | 3260 | 3260 | 3260 | 302 |
| 268 | 20240709 | 141500 | 1749643220 | 3260 | 3260 | 3260 | 3260 | 565 |
| 269 | 20240709 | 141400 | 1747801320 | 3260 | 3255 | 3260 | 3255 | 31 |
| 270 | 20240709 | 141300 | 1747700410 | 3260 | 3260 | 3260 | 3260 | 265 |
| 271 | 20240709 | 141200 | 1746836510 | 3260 | 3260 | 3260 | 3260 | 160 |
| 272 | 20240709 | 141100 | 1746314910 | 3260 | 3260 | 3260 | 3255 | 83 |
| 273 | 20240709 | 141000 | 1746044480 | 3260 | 3260 | 3260 | 3255 | 2474 |
| 274 | 20240709 | 140900 | 1737979740 | 3265 | 3265 | 3265 | 3260 | 2002 |
| 275 | 20240709 | 140800 | 1731453210 | 3265 | 3260 | 3265 | 3260 | 837 |
| 276 | 20240709 | 140700 | 1728724570 | 3260 | 3260 | 3260 | 3255 | 86 |
| 277 | 20240709 | 140600 | 1728444215 | 3260 | 3260 | 3260 | 3260 | 93 |
| 278 | 20240709 | 140500 | 1728141035 | 3260 | 3265 | 3265 | 3260 | 54 |
| 279 | 20240709 | 140400 | 1727964990 | 3260 | 3260 | 3265 | 3260 | 7005 |
| 280 | 20240709 | 140300 | 1705128685 | 3260 | 3260 | 3260 | 3260 | 2063 |
| 281 | 20240709 | 140200 | 1698403305 | 3260 | 3260 | 3260 | 3260 | 31 |
| 282 | 20240709 | 140100 | 1698302245 | 3260 | 3260 | 3265 | 3260 | 563 |
| 283 | 20240709 | 140000 | 1696466860 | 3265 | 3260 | 3265 | 3260 | 27011 |
| 284 | 20240709 | 135900 | 1608318380 | 3260 | 3260 | 3260 | 3260 | 372 |
| 285 | 20240709 | 135800 | 1607105660 | 3260 | 3260 | 3260 | 3255 | 46 |
| 286 | 20240709 | 135700 | 1606955705 | 3260 | 3260 | 3260 | 3260 | 201 |
| 287 | 20240709 | 135600 | 1606300445 | 3260 | 3260 | 3260 | 3255 | 1771 |
| 288 | 20240709 | 135500 | 1600527035 | 3260 | 3255 | 3260 | 3255 | 519 |
| 289 | 20240709 | 135400 | 1598835100 | 3260 | 3260 | 3260 | 3260 | 0 |
| 290 | 20240709 | 135300 | 1598835100 | 3260 | 3260 | 3260 | 3260 | 1 |
| 291 | 20240709 | 135200 | 1598831840 | 3255 | 3255 | 3260 | 3255 | 2268 |
| 292 | 20240709 | 135100 | 1591449160 | 3255 | 3255 | 3255 | 3255 | 4004 |
| 293 | 20240709 | 135000 | 1578416140 | 3255 | 3250 | 3255 | 3250 | 608 |
| 294 | 20240709 | 134900 | 1576437105 | 3255 | 3255 | 3255 | 3255 | 103 |
| 295 | 20240709 | 134800 | 1576101840 | 3255 | 3255 | 3255 | 3255 | 0 |
| 296 | 20240709 | 134700 | 1576101840 | 3255 | 3245 | 3255 | 3245 | 16423 |
| 297 | 20240709 | 134600 | 1522706310 | 3250 | 3250 | 3250 | 3250 | 205 |
| 298 | 20240709 | 134500 | 1522040060 | 3250 | 3250 | 3250 | 3250 | 20 |
| 299 | 20240709 | 134400 | 1521975060 | 3250 | 3250 | 3250 | 3245 | 37 |
| 300 | 20240709 | 134300 | 1521854975 | 3245 | 3245 | 3250 | 3245 | 107 |
| 301 | 20240709 | 134200 | 1521507755 | 3250 | 3245 | 3250 | 3245 | 3 |
| 302 | 20240709 | 134100 | 1521498015 | 3250 | 3245 | 3250 | 3245 | 10 |
| 303 | 20240709 | 134000 | 1521465560 | 3250 | 3250 | 3250 | 3245 | 222 |
| 304 | 20240709 | 133900 | 1520744310 | 3250 | 3250 | 3250 | 3250 | 305 |
| 305 | 20240709 | 133800 | 1519753060 | 3250 | 3250 | 3250 | 3240 | 113 |
| 306 | 20240709 | 133700 | 1519386810 | 3250 | 3240 | 3250 | 3240 | 256 |
| 307 | 20240709 | 133600 | 1518557360 | 3250 | 3245 | 3250 | 3245 | 293 |
| 308 | 20240709 | 133500 | 1517606570 | 3250 | 3250 | 3250 | 3250 | 3 |
| 309 | 20240709 | 133400 | 1517596820 | 3250 | 3250 | 3250 | 3250 | 33 |
| 310 | 20240709 | 133300 | 1517489570 | 3250 | 3250 | 3250 | 3240 | 3507 |
| 311 | 20240709 | 133200 | 1506123710 | 3250 | 3245 | 3250 | 3245 | 25 |
| 312 | 20240709 | 133100 | 1506042570 | 3250 | 3250 | 3250 | 3245 | 202 |
| 313 | 20240709 | 133000 | 1505387070 | 3250 | 3245 | 3250 | 3245 | 491 |
| 314 | 20240709 | 132900 | 1503793745 | 3250 | 3240 | 3250 | 3240 | 55 |
| 315 | 20240709 | 132800 | 1503615275 | 3245 | 3250 | 3250 | 3245 | 124 |
| 316 | 20240709 | 132700 | 1503212645 | 3250 | 3250 | 3250 | 3250 | 40 |
| 317 | 20240709 | 132600 | 1503082645 | 3250 | 3250 | 3250 | 3250 | 0 |
| 318 | 20240709 | 132500 | 1503082645 | 3250 | 3250 | 3250 | 3250 | 2 |
| 319 | 20240709 | 132400 | 1503076145 | 3250 | 3250 | 3250 | 3250 | 2 |
| 320 | 20240709 | 132300 | 1503069645 | 3250 | 3245 | 3250 | 3240 | 155 |
| 321 | 20240709 | 132200 | 1502566835 | 3250 | 3250 | 3250 | 3245 | 4 |
| 322 | 20240709 | 132100 | 1502553840 | 3245 | 3250 | 3250 | 3245 | 802 |
| 323 | 20240709 | 132000 | 1499951340 | 3250 | 3245 | 3250 | 3245 | 466 |
| 324 | 20240709 | 131900 | 1498439135 | 3250 | 3245 | 3250 | 3245 | 161 |
| 325 | 20240709 | 131800 | 1497916685 | 3250 | 3250 | 3250 | 3250 | 3 |
| 326 | 20240709 | 131700 | 1497906935 | 3250 | 3245 | 3250 | 3245 | 5001 |
| 327 | 20240709 | 131600 | 1481678685 | 3250 | 3250 | 3250 | 3250 | 100 |
| 328 | 20240709 | 131500 | 1481353685 | 3250 | 3250 | 3250 | 3245 | 562 |
| 329 | 20240709 | 131400 | 1479529935 | 3250 | 3250 | 3250 | 3250 | 12 |
| 330 | 20240709 | 131300 | 1479490935 | 3245 | 3245 | 3245 | 3245 | 4 |
| 331 | 20240709 | 131200 | 1479477955 | 3250 | 3250 | 3250 | 3250 | 1 |
| 332 | 20240709 | 131100 | 1479474705 | 3245 | 3250 | 3250 | 3245 | 1409 |
| 333 | 20240709 | 131000 | 1474900455 | 3250 | 3250 | 3250 | 3240 | 1674 |
| 334 | 20240709 | 130900 | 1469471055 | 3250 | 3250 | 3250 | 3245 | 703 |
| 335 | 20240709 | 130800 | 1467189810 | 3245 | 3250 | 3250 | 3245 | 1120 |
| 336 | 20240709 | 130700 | 1463549910 | 3250 | 3250 | 3250 | 3250 | 50 |
| 337 | 20240709 | 130600 | 1463387410 | 3250 | 3250 | 3255 | 3250 | 4805 |
| 338 | 20240709 | 130500 | 1447771150 | 3255 | 3255 | 3255 | 3255 | 38 |
| 339 | 20240709 | 130400 | 1447647460 | 3255 | 3255 | 3255 | 3255 | 0 |
| 340 | 20240709 | 130300 | 1447647460 | 3255 | 3255 | 3255 | 3255 | 33 |
| 341 | 20240709 | 130200 | 1447540045 | 3255 | 3255 | 3255 | 3250 | 22 |
| 342 | 20240709 | 130100 | 1447468485 | 3250 | 3250 | 3250 | 3250 | 111 |
| 343 | 20240709 | 130000 | 1447107735 | 3255 | 3255 | 3255 | 3255 | 1032 |
| 344 | 20240709 | 125900 | 1443748575 | 3255 | 3250 | 3255 | 3250 | 210 |
| 345 | 20240709 | 125800 | 1443066025 | 3255 | 3255 | 3255 | 3255 | 50 |
| 346 | 20240709 | 125700 | 1442903275 | 3255 | 3255 | 3255 | 3255 | 1 |
| 347 | 20240709 | 125600 | 1442900020 | 3255 | 3255 | 3255 | 3255 | 1 |
| 348 | 20240709 | 125500 | 1442896765 | 3255 | 3255 | 3255 | 3250 | 1579 |
| 349 | 20240709 | 125400 | 1437764755 | 3250 | 3250 | 3255 | 3250 | 13512 |
| 350 | 20240709 | 125300 | 1393848045 | 3250 | 3245 | 3250 | 3245 | 5 |
| 351 | 20240709 | 125200 | 1393831815 | 3250 | 3245 | 3250 | 3245 | 208 |
| 352 | 20240709 | 125100 | 1393156815 | 3250 | 3245 | 3250 | 3245 | 1059 |
| 353 | 20240709 | 125000 | 1389716675 | 3250 | 3245 | 3250 | 3245 | 1469 |
| 354 | 20240709 | 124900 | 1384949765 | 3250 | 3245 | 3250 | 3245 | 3 |
| 355 | 20240709 | 124800 | 1384940025 | 3250 | 3250 | 3250 | 3245 | 824 |
| 356 | 20240709 | 124700 | 1382266050 | 3250 | 3245 | 3250 | 3245 | 1071 |
| 357 | 20240709 | 124600 | 1378790645 | 3250 | 3245 | 3250 | 3240 | 685 |
| 358 | 20240709 | 124500 | 1376567845 | 3245 | 3250 | 3250 | 3245 | 296 |
| 359 | 20240709 | 124400 | 1375607075 | 3250 | 3250 | 3250 | 3245 | 37 |
| 360 | 20240709 | 124300 | 1375486850 | 3250 | 3250 | 3250 | 3245 | 448 |
| 361 | 20240709 | 124200 | 1374032980 | 3250 | 3250 | 3250 | 3250 | 144 |
| 362 | 20240709 | 124100 | 1373564980 | 3250 | 3250 | 3250 | 3250 | 2 |
| 363 | 20240709 | 124000 | 1373558480 | 3250 | 3250 | 3250 | 3250 | 51 |
| 364 | 20240709 | 123900 | 1373392730 | 3250 | 3250 | 3250 | 3250 | 131 |
| 365 | 20240709 | 123800 | 1372966980 | 3250 | 3245 | 3250 | 3245 | 4251 |
| 366 | 20240709 | 123700 | 1359172480 | 3245 | 3245 | 3245 | 3245 | 100 |
| 367 | 20240709 | 123600 | 1358847980 | 3245 | 3245 | 3245 | 3245 | 569 |
| 368 | 20240709 | 123500 | 1357001575 | 3245 | 3245 | 3245 | 3240 | 38 |
| 369 | 20240709 | 123400 | 1356878445 | 3250 | 3250 | 3250 | 3250 | 12 |
| 370 | 20240709 | 123300 | 1356839445 | 3250 | 3240 | 3250 | 3240 | 2901 |
| 371 | 20240709 | 123200 | 1347440195 | 3250 | 3250 | 3250 | 3250 | 0 |
| 372 | 20240709 | 123100 | 1347440195 | 3250 | 3245 | 3250 | 3245 | 14 |
| 373 | 20240709 | 123000 | 1347394760 | 3250 | 3250 | 3250 | 3250 | 1 |
| 374 | 20240709 | 122900 | 1347391510 | 3250 | 3245 | 3250 | 3245 | 1210 |
| 375 | 20240709 | 122800 | 1343465055 | 3250 | 3250 | 3250 | 3250 | 10 |
| 376 | 20240709 | 122700 | 1343432555 | 3250 | 3245 | 3250 | 3245 | 2 |
| 377 | 20240709 | 122600 | 1343426060 | 3250 | 3245 | 3250 | 3245 | 78 |
| 378 | 20240709 | 122500 | 1343172940 | 3250 | 3245 | 3250 | 3245 | 51 |
| 379 | 20240709 | 122400 | 1343007440 | 3250 | 3250 | 3250 | 3245 | 2403 |
| 380 | 20240709 | 122300 | 1335209690 | 3250 | 3245 | 3250 | 3245 | 3525 |
| 381 | 20240709 | 122200 | 1323771050 | 3245 | 3240 | 3245 | 3240 | 1340 |
| 382 | 20240709 | 122100 | 1319422755 | 3245 | 3245 | 3245 | 3240 | 206 |
| 383 | 20240709 | 122000 | 1318754290 | 3245 | 3245 | 3245 | 3245 | 0 |
| 384 | 20240709 | 121900 | 1318754290 | 3245 | 3240 | 3245 | 3240 | 101 |
| 385 | 20240709 | 121800 | 1318427045 | 3245 | 3245 | 3245 | 3245 | 0 |
| 386 | 20240709 | 121700 | 1318427045 | 3245 | 3245 | 3245 | 3245 | 24 |
| 387 | 20240709 | 121600 | 1318349165 | 3250 | 3250 | 3250 | 3250 | 139 |
| 388 | 20240709 | 121500 | 1317897415 | 3250 | 3245 | 3250 | 3245 | 2082 |
| 389 | 20240709 | 121400 | 1311141320 | 3250 | 3250 | 3250 | 3250 | 71 |
| 390 | 20240709 | 121300 | 1310910570 | 3250 | 3250 | 3250 | 3250 | 70 |
| 391 | 20240709 | 121200 | 1310683070 | 3245 | 3250 | 3250 | 3245 | 101 |
| 392 | 20240709 | 121100 | 1310355320 | 3245 | 3245 | 3245 | 3240 | 4188 |
| 393 | 20240709 | 121000 | 1296765265 | 3245 | 3245 | 3245 | 3240 | 3576 |
| 394 | 20240709 | 120900 | 1285178660 | 3245 | 3245 | 3245 | 3245 | 0 |
| 395 | 20240709 | 120800 | 1285178660 | 3245 | 3245 | 3245 | 3240 | 1007 |
| 396 | 20240709 | 120700 | 1281915945 | 3240 | 3245 | 3245 | 3240 | 619 |
| 397 | 20240709 | 120600 | 1279910370 | 3245 | 3245 | 3245 | 3245 | 0 |
| 398 | 20240709 | 120500 | 1279910370 | 3245 | 3245 | 3245 | 3245 | 101 |
| 399 | 20240709 | 120400 | 1279582625 | 3245 | 3240 | 3245 | 3240 | 223 |
| 400 | 20240709 | 120300 | 1278860090 | 3245 | 3245 | 3245 | 3240 | 1327 |
| 401 | 20240709 | 120200 | 1274559285 | 3245 | 3245 | 3245 | 3245 | 1 |
| 402 | 20240709 | 120100 | 1274556040 | 3240 | 3240 | 3245 | 3240 | 3583 |
| 403 | 20240709 | 120000 | 1262947095 | 3240 | 3240 | 3240 | 3240 | 0 |
| 404 | 20240709 | 115900 | 1262947095 | 3240 | 3240 | 3240 | 3240 | 1232 |
| 405 | 20240709 | 115800 | 1258955415 | 3240 | 3240 | 3240 | 3240 | 873 |
| 406 | 20240709 | 115700 | 1256126895 | 3240 | 3235 | 3245 | 3235 | 6 |
| 407 | 20240709 | 115600 | 1256107470 | 3245 | 3245 | 3245 | 3245 | 0 |
| 408 | 20240709 | 115500 | 1256107470 | 3245 | 3235 | 3245 | 3235 | 583 |
| 409 | 20240709 | 115400 | 1254221445 | 3245 | 3245 | 3245 | 3245 | 0 |
| 410 | 20240709 | 115300 | 1254221445 | 3245 | 3245 | 3245 | 3245 | 122 |
| 411 | 20240709 | 115200 | 1253825555 | 3245 | 3245 | 3245 | 3245 | 0 |
| 412 | 20240709 | 115100 | 1253825555 | 3245 | 3250 | 3250 | 3245 | 44 |
| 413 | 20240709 | 115000 | 1253682725 | 3245 | 3245 | 3250 | 3235 | 321 |
| 414 | 20240709 | 114900 | 1252643150 | 3250 | 3245 | 3250 | 3245 | 13 |
| 415 | 20240709 | 114800 | 1252600950 | 3250 | 3250 | 3250 | 3250 | 1 |
| 416 | 20240709 | 114700 | 1252597700 | 3250 | 3250 | 3250 | 3250 | 33 |
| 417 | 20240709 | 114600 | 1252490450 | 3250 | 3250 | 3255 | 3250 | 4 |
| 418 | 20240709 | 114500 | 1252477440 | 3255 | 3245 | 3255 | 3245 | 1263 |
| 419 | 20240709 | 114400 | 1248377270 | 3255 | 3235 | 3255 | 3230 | 12738 |
| 420 | 20240709 | 114300 | 1207032825 | 3235 | 3240 | 3240 | 3235 | 5723 |
| 421 | 20240709 | 114200 | 1188518870 | 3240 | 3240 | 3240 | 3240 | 2 |
| 422 | 20240709 | 114100 | 1188512390 | 3240 | 3240 | 3240 | 3240 | 2 |
| 423 | 20240709 | 114000 | 1188505910 | 3240 | 3240 | 3240 | 3240 | 211 |
| 424 | 20240709 | 113900 | 1187822270 | 3240 | 3235 | 3240 | 3235 | 1018 |
| 425 | 20240709 | 113800 | 1184529035 | 3240 | 3240 | 3245 | 3240 | 5221 |
| 426 | 20240709 | 113700 | 1167612980 | 3240 | 3240 | 3245 | 3235 | 1788 |
| 427 | 20240709 | 113600 | 1161823705 | 3245 | 3245 | 3245 | 3245 | 1 |
| 428 | 20240709 | 113500 | 1161820460 | 3245 | 3240 | 3245 | 3240 | 2537 |
| 429 | 20240709 | 113400 | 1153600575 | 3250 | 3240 | 3250 | 3240 | 216 |
| 430 | 20240709 | 113300 | 1152900675 | 3250 | 3245 | 3250 | 3245 | 511 |
| 431 | 20240709 | 113200 | 1151242475 | 3250 | 3250 | 3250 | 3250 | 0 |
| 432 | 20240709 | 113100 | 1151242475 | 3250 | 3250 | 3250 | 3250 | 0 |
| 433 | 20240709 | 113000 | 1151242475 | 3250 | 3250 | 3250 | 3250 | 2904 |
| 434 | 20240709 | 112900 | 1141804475 | 3250 | 3250 | 3250 | 3250 | 0 |
| 435 | 20240709 | 112800 | 1141804475 | 3250 | 3245 | 3250 | 3245 | 1454 |
| 436 | 20240709 | 112700 | 1137086240 | 3245 | 3245 | 3245 | 3245 | 46 |
| 437 | 20240709 | 112600 | 1136936970 | 3245 | 3245 | 3245 | 3245 | 0 |
| 438 | 20240709 | 112500 | 1136936970 | 3245 | 3240 | 3245 | 3240 | 396 |
| 439 | 20240709 | 112400 | 1135652910 | 3245 | 3245 | 3245 | 3245 | 0 |
| 440 | 20240709 | 112300 | 1135652910 | 3245 | 3245 | 3245 | 3245 | 0 |
| 441 | 20240709 | 112200 | 1135652910 | 3245 | 3245 | 3245 | 3245 | 0 |
| 442 | 20240709 | 112100 | 1135652910 | 3245 | 3245 | 3245 | 3245 | 149 |
| 443 | 20240709 | 112000 | 1135169405 | 3245 | 3245 | 3245 | 3245 | 0 |
| 444 | 20240709 | 111900 | 1135169405 | 3245 | 3245 | 3245 | 3245 | 1 |
| 445 | 20240709 | 111800 | 1135166160 | 3245 | 3245 | 3245 | 3245 | 723 |
| 446 | 20240709 | 111700 | 1132820025 | 3245 | 3240 | 3245 | 3240 | 2 |
| 447 | 20240709 | 111600 | 1132813540 | 3245 | 3245 | 3245 | 3245 | 0 |
| 448 | 20240709 | 111500 | 1132813540 | 3245 | 3245 | 3245 | 3245 | 17 |
| 449 | 20240709 | 111400 | 1132758375 | 3245 | 3245 | 3250 | 3245 | 3210 |
| 450 | 20240709 | 111300 | 1122341885 | 3245 | 3245 | 3245 | 3240 | 72 |
| 451 | 20240709 | 111200 | 1122108395 | 3245 | 3250 | 3250 | 3245 | 2862 |
| 452 | 20240709 | 111100 | 1112821200 | 3250 | 3245 | 3250 | 3245 | 319 |
| 453 | 20240709 | 111000 | 1111785985 | 3250 | 3245 | 3250 | 3245 | 3148 |
| 454 | 20240709 | 110900 | 1101570560 | 3250 | 3245 | 3250 | 3245 | 101 |
| 455 | 20240709 | 110800 | 1101242810 | 3250 | 3250 | 3250 | 3250 | 105 |
| 456 | 20240709 | 110700 | 1100901560 | 3250 | 3250 | 3250 | 3245 | 111 |
| 457 | 20240709 | 110600 | 1100541310 | 3250 | 3250 | 3250 | 3250 | 0 |
| 458 | 20240709 | 110500 | 1100541310 | 3250 | 3250 | 3250 | 3250 | 382 |
| 459 | 20240709 | 110400 | 1099299810 | 3250 | 3245 | 3250 | 3245 | 2 |
| 460 | 20240709 | 110300 | 1099293315 | 3250 | 3250 | 3250 | 3250 | 251 |
| 461 | 20240709 | 110200 | 1098477565 | 3250 | 3250 | 3250 | 3245 | 60 |
| 462 | 20240709 | 110100 | 1098282745 | 3250 | 3245 | 3250 | 3245 | 769 |
| 463 | 20240709 | 110000 | 1095786835 | 3250 | 3250 | 3250 | 3250 | 1 |
| 464 | 20240709 | 105900 | 1095783585 | 3250 | 3250 | 3250 | 3250 | 0 |
| 465 | 20240709 | 105800 | 1095783585 | 3250 | 3245 | 3250 | 3245 | 659 |
| 466 | 20240709 | 105700 | 1093645120 | 3250 | 3250 | 3250 | 3250 | 1000 |
| 467 | 20240709 | 105600 | 1090395120 | 3250 | 3250 | 3250 | 3250 | 0 |
| 468 | 20240709 | 105500 | 1090395120 | 3250 | 3245 | 3250 | 3245 | 151 |
| 469 | 20240709 | 105400 | 1089905120 | 3250 | 3245 | 3250 | 3245 | 455 |
| 470 | 20240709 | 105300 | 1088428640 | 3250 | 3245 | 3250 | 3245 | 557 |
| 471 | 20240709 | 105200 | 1086621155 | 3250 | 3250 | 3250 | 3250 | 0 |
| 472 | 20240709 | 105100 | 1086621155 | 3250 | 3245 | 3250 | 3245 | 169 |
| 473 | 20240709 | 105000 | 1086072740 | 3250 | 3250 | 3250 | 3245 | 286 |
| 474 | 20240709 | 104900 | 1085144640 | 3250 | 3250 | 3250 | 3245 | 803 |
| 475 | 20240709 | 104800 | 1082535890 | 3250 | 3250 | 3255 | 3245 | 8908 |
| 476 | 20240709 | 104700 | 1053612550 | 3255 | 3250 | 3255 | 3250 | 1099 |
| 477 | 20240709 | 104600 | 1050038805 | 3255 | 3250 | 3255 | 3250 | 291 |
| 478 | 20240709 | 104500 | 1049092005 | 3255 | 3255 | 3255 | 3255 | 0 |
| 479 | 20240709 | 104400 | 1049092005 | 3255 | 3255 | 3255 | 3250 | 276 |
| 480 | 20240709 | 104300 | 1048193850 | 3255 | 3255 | 3255 | 3255 | 0 |
| 481 | 20240709 | 104200 | 1048193850 | 3255 | 3255 | 3255 | 3255 | 3599 |
| 482 | 20240709 | 104100 | 1036479105 | 3260 | 3260 | 3260 | 3250 | 12458 |
| 483 | 20240709 | 104000 | 995977850 | 3260 | 3260 | 3260 | 3260 | 0 |
| 484 | 20240709 | 103900 | 995977850 | 3260 | 3260 | 3265 | 3260 | 2416 |
| 485 | 20240709 | 103800 | 988101685 | 3260 | 3255 | 3265 | 3255 | 2072 |
| 486 | 20240709 | 103700 | 981357060 | 3265 | 3260 | 3265 | 3255 | 2497 |
| 487 | 20240709 | 103600 | 973226830 | 3265 | 3260 | 3265 | 3260 | 830 |
| 488 | 20240709 | 103500 | 970520725 | 3260 | 3260 | 3265 | 3260 | 1283 |
| 489 | 20240709 | 103400 | 966337585 | 3260 | 3260 | 3265 | 3260 | 10377 |
| 490 | 20240709 | 103300 | 932493555 | 3260 | 3255 | 3260 | 3255 | 5895 |
| 491 | 20240709 | 103200 | 913305315 | 3255 | 3250 | 3255 | 3250 | 271 |
| 492 | 20240709 | 103100 | 912424555 | 3255 | 3250 | 3255 | 3250 | 3134 |
| 493 | 20240709 | 103000 | 902239040 | 3250 | 3250 | 3250 | 3245 | 258 |
| 494 | 20240709 | 102900 | 901400640 | 3255 | 3250 | 3255 | 3250 | 2184 |
| 495 | 20240709 | 102800 | 894302635 | 3250 | 3255 | 3255 | 3245 | 630 |
| 496 | 20240709 | 102700 | 892256630 | 3250 | 3250 | 3255 | 3245 | 1059 |
| 497 | 20240709 | 102600 | 888815000 | 3250 | 3250 | 3250 | 3250 | 2020 |
| 498 | 20240709 | 102500 | 882250000 | 3250 | 3250 | 3250 | 3245 | 7438 |
| 499 | 20240709 | 102400 | 858111175 | 3250 | 3250 | 3250 | 3250 | 12116 |
| 500 | 20240709 | 102300 | 818734175 | 3245 | 3250 | 3250 | 3245 | 7152 |
| 501 | 20240709 | 102200 | 795525570 | 3245 | 3250 | 3250 | 3245 | 9424 |
| 502 | 20240709 | 102100 | 764899185 | 3250 | 3245 | 3250 | 3245 | 8031 |
| 503 | 20240709 | 102000 | 738838535 | 3245 | 3240 | 3245 | 3235 | 4103 |
| 504 | 20240709 | 101900 | 725548430 | 3245 | 3240 | 3245 | 3240 | 1935 |
| 505 | 20240709 | 101800 | 719278440 | 3245 | 3240 | 3250 | 3240 | 25035 |
| 506 | 20240709 | 101700 | 638019635 | 3240 | 3235 | 3240 | 3235 | 5859 |
| 507 | 20240709 | 101600 | 619065765 | 3240 | 3240 | 3245 | 3235 | 4473 |
| 508 | 20240709 | 101500 | 604573530 | 3245 | 3235 | 3245 | 3235 | 6660 |
| 509 | 20240709 | 101400 | 583005125 | 3235 | 3235 | 3240 | 3235 | 6357 |
| 510 | 20240709 | 101300 | 562440195 | 3235 | 3230 | 3235 | 3230 | 226 |
| 511 | 20240709 | 101200 | 561710060 | 3235 | 3235 | 3235 | 3225 | 165 |
| 512 | 20240709 | 101100 | 561176925 | 3235 | 3230 | 3235 | 3225 | 3153 |
| 513 | 20240709 | 101000 | 551007720 | 3235 | 3230 | 3235 | 3225 | 1386 |
| 514 | 20240709 | 100900 | 546533430 | 3235 | 3230 | 3235 | 3230 | 180 |
| 515 | 20240709 | 100800 | 545951525 | 3235 | 3230 | 3235 | 3230 | 5932 |
| 516 | 20240709 | 100700 | 526791160 | 3230 | 3225 | 3230 | 3225 | 2803 |
| 517 | 20240709 | 100600 | 517751475 | 3230 | 3230 | 3230 | 3220 | 202 |
| 518 | 20240709 | 100500 | 517101015 | 3230 | 3230 | 3230 | 3230 | 18 |
| 519 | 20240709 | 100400 | 517042875 | 3230 | 3230 | 3230 | 3230 | 0 |
| 520 | 20240709 | 100300 | 517042875 | 3230 | 3225 | 3230 | 3220 | 2143 |
| 521 | 20240709 | 100200 | 510133270 | 3225 | 3225 | 3225 | 3220 | 1508 |
| 522 | 20240709 | 100100 | 505277470 | 3225 | 3220 | 3225 | 3220 | 1431 |
| 523 | 20240709 | 100000 | 500669610 | 3225 | 3220 | 3225 | 3220 | 2 |
| 524 | 20240709 | 095900 | 500663165 | 3225 | 3220 | 3225 | 3220 | 1000 |
| 525 | 20240709 | 095800 | 497440215 | 3215 | 3220 | 3220 | 3215 | 136 |
| 526 | 20240709 | 095700 | 497002340 | 3225 | 3225 | 3225 | 3225 | 7 |
| 527 | 20240709 | 095600 | 496979765 | 3220 | 3220 | 3225 | 3220 | 599 |
| 528 | 20240709 | 095500 | 495050980 | 3225 | 3225 | 3225 | 3225 | 1 |
| 529 | 20240709 | 095400 | 495047755 | 3230 | 3225 | 3230 | 3215 | 11620 |
| 530 | 20240709 | 095300 | 457661350 | 3230 | 3220 | 3230 | 3220 | 3106 |
| 531 | 20240709 | 095200 | 447645490 | 3225 | 3220 | 3225 | 3220 | 1201 |
| 532 | 20240709 | 095100 | 443778265 | 3220 | 3225 | 3225 | 3220 | 606 |
| 533 | 20240709 | 095000 | 441826915 | 3220 | 3225 | 3225 | 3220 | 987 |
| 534 | 20240709 | 094900 | 438648740 | 3225 | 3225 | 3230 | 3225 | 504 |
| 535 | 20240709 | 094800 | 437023335 | 3225 | 3225 | 3225 | 3225 | 2215 |
| 536 | 20240709 | 094700 | 429879960 | 3230 | 3230 | 3230 | 3225 | 564 |
| 537 | 20240709 | 094600 | 428061040 | 3230 | 3230 | 3230 | 3230 | 730 |
| 538 | 20240709 | 094500 | 425703140 | 3230 | 3220 | 3230 | 3220 | 4932 |
| 539 | 20240709 | 094400 | 409812925 | 3220 | 3225 | 3225 | 3220 | 1509 |
| 540 | 20240709 | 094300 | 404953910 | 3225 | 3225 | 3225 | 3225 | 10 |
| 541 | 20240709 | 094200 | 404921660 | 3225 | 3230 | 3230 | 3225 | 3246 |
| 542 | 20240709 | 094100 | 394453295 | 3230 | 3230 | 3230 | 3230 | 108 |
| 543 | 20240709 | 094000 | 394104455 | 3230 | 3225 | 3230 | 3215 | 3797 |
| 544 | 20240709 | 093900 | 381859145 | 3225 | 3220 | 3225 | 3220 | 448 |
| 545 | 20240709 | 093800 | 380416500 | 3225 | 3225 | 3225 | 3215 | 684 |
| 546 | 20240709 | 093700 | 378217300 | 3225 | 3225 | 3225 | 3225 | 9 |
| 547 | 20240709 | 093600 | 378188275 | 3225 | 3220 | 3230 | 3215 | 3076 |
| 548 | 20240709 | 093500 | 368287430 | 3225 | 3225 | 3230 | 3225 | 4009 |
| 549 | 20240709 | 093400 | 355358395 | 3230 | 3225 | 3235 | 3225 | 516 |
| 550 | 20240709 | 093300 | 353694175 | 3225 | 3220 | 3225 | 3220 | 2334 |
| 551 | 20240709 | 093200 | 346175785 | 3225 | 3230 | 3235 | 3225 | 670 |
| 552 | 20240709 | 093100 | 344012590 | 3230 | 3230 | 3235 | 3225 | 386 |
| 553 | 20240709 | 093000 | 342767495 | 3235 | 3230 | 3235 | 3230 | 1262 |
| 554 | 20240709 | 092900 | 338691230 | 3230 | 3225 | 3230 | 3225 | 2 |
| 555 | 20240709 | 092800 | 338684775 | 3230 | 3225 | 3230 | 3225 | 787 |
| 556 | 20240709 | 092700 | 336142865 | 3230 | 3230 | 3230 | 3225 | 2440 |
| 557 | 20240709 | 092600 | 328262680 | 3230 | 3230 | 3230 | 3225 | 1584 |
| 558 | 20240709 | 092500 | 323147360 | 3230 | 3235 | 3235 | 3225 | 1529 |
| 559 | 20240709 | 092400 | 318209185 | 3230 | 3230 | 3235 | 3230 | 832 |
| 560 | 20240709 | 092300 | 315521685 | 3230 | 3230 | 3230 | 3230 | 51 |
| 561 | 20240709 | 092200 | 315356955 | 3230 | 3235 | 3235 | 3230 | 3148 |
| 562 | 20240709 | 092100 | 305184400 | 3235 | 3225 | 3235 | 3220 | 2925 |
| 563 | 20240709 | 092000 | 295745780 | 3225 | 3225 | 3235 | 3210 | 8285 |
| 564 | 20240709 | 091900 | 269075040 | 3230 | 3225 | 3230 | 3210 | 13808 |
| 565 | 20240709 | 091800 | 224631090 | 3225 | 3230 | 3230 | 3225 | 784 |
| 566 | 20240709 | 091700 | 222100275 | 3230 | 3225 | 3235 | 3225 | 7953 |
| 567 | 20240709 | 091600 | 196410100 | 3225 | 3225 | 3230 | 3220 | 4634 |
| 568 | 20240709 | 091500 | 181466755 | 3230 | 3225 | 3230 | 3225 | 566 |
| 569 | 20240709 | 091400 | 179640760 | 3225 | 3215 | 3225 | 3215 | 3196 |
| 570 | 20240709 | 091300 | 169335315 | 3220 | 3215 | 3220 | 3215 | 3519 |
| 571 | 20240709 | 091200 | 158011150 | 3215 | 3215 | 3215 | 3215 | 678 |
| 572 | 20240709 | 091100 | 155831380 | 3215 | 3220 | 3220 | 3215 | 160 |
| 573 | 20240709 | 091000 | 155316455 | 3220 | 3215 | 3225 | 3210 | 2373 |
| 574 | 20240709 | 090900 | 147698940 | 3215 | 3215 | 3215 | 3210 | 850 |
| 575 | 20240709 | 090800 | 144968490 | 3220 | 3220 | 3220 | 3220 | 889 |
| 576 | 20240709 | 090700 | 142105910 | 3225 | 3225 | 3225 | 3215 | 17212 |
| 577 | 20240709 | 090600 | 86758520 | 3230 | 3225 | 3230 | 3225 | 810 |
| 578 | 20240709 | 090500 | 84146220 | 3220 | 3230 | 3230 | 3220 | 4281 |
| 579 | 20240709 | 090400 | 70344445 | 3220 | 3230 | 3230 | 3220 | 1980 |
| 580 | 20240709 | 090300 | 63966270 | 3220 | 3225 | 3230 | 3220 | 2038 |
| 581 | 20240709 | 090200 | 57393880 | 3220 | 3225 | 3230 | 3220 | 4192 |
| 582 | 20240709 | 090100 | 43875600 | 3225 | 3220 | 3225 | 3220 | 2886 |
| 583 | 20240709 | 090000 | 34568400 | 3215 | 3210 | 3225 | 3210 | 10751 |