28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 184600 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 21767 |
| 3 | 20240709 | 184500 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 4 | 20240709 | 184400 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 5 | 20240709 | 184300 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 6 | 20240709 | 184200 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 7 | 20240709 | 184100 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 8 | 20240709 | 184000 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 9 | 20240709 | 183900 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 10 | 20240709 | 183800 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 11 | 20240709 | 183700 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 12 | 20240709 | 183600 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 13 | 20240709 | 183500 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 14 | 20240709 | 183400 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 15 | 20240709 | 183300 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 16 | 20240709 | 183200 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 17 | 20240709 | 183100 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 18 | 20240709 | 183000 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 19 | 20240709 | 182900 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 20 | 20240709 | 182800 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 21 | 20240709 | 182700 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 22 | 20240709 | 182600 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 23 | 20240709 | 182500 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 24 | 20240709 | 182400 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 25 | 20240709 | 182300 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 26 | 20240709 | 182200 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 27 | 20240709 | 182100 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 28 | 20240709 | 182000 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 29 | 20240709 | 181900 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 30 | 20240709 | 181800 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 31 | 20240709 | 181700 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 32 | 20240709 | 181600 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 21767 |
| 33 | 20240709 | 181500 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 34 | 20240709 | 181400 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 35 | 20240709 | 181300 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 36 | 20240709 | 181200 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 37 | 20240709 | 181100 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 38 | 20240709 | 181000 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 39 | 20240709 | 180900 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 40 | 20240709 | 180800 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 41 | 20240709 | 180700 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 42 | 20240709 | 180600 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 43 | 20240709 | 180500 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 44 | 20240709 | 180400 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 45 | 20240709 | 180300 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 46 | 20240709 | 180200 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 47 | 20240709 | 180100 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 48 | 20240709 | 180000 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 49 | 20240709 | 175900 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 50 | 20240709 | 175800 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 51 | 20240709 | 175700 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 52 | 20240709 | 175600 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 53 | 20240709 | 175500 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 54 | 20240709 | 175400 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 55 | 20240709 | 175300 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 56 | 20240709 | 175200 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 57 | 20240709 | 175100 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 58 | 20240709 | 175000 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 59 | 20240709 | 174900 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 60 | 20240709 | 174800 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 61 | 20240709 | 174700 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 62 | 20240709 | 174600 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 21767 |
| 63 | 20240709 | 174500 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 64 | 20240709 | 174400 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 65 | 20240709 | 174300 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 66 | 20240709 | 174200 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 67 | 20240709 | 174100 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 68 | 20240709 | 174000 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 69 | 20240709 | 173900 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 70 | 20240709 | 173800 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 71 | 20240709 | 173700 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 72 | 20240709 | 173600 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 73 | 20240709 | 173500 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 74 | 20240709 | 173400 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 75 | 20240709 | 173300 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 76 | 20240709 | 173200 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 77 | 20240709 | 173100 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 78 | 20240709 | 173000 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 79 | 20240709 | 172900 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 80 | 20240709 | 172800 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 81 | 20240709 | 172700 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 82 | 20240709 | 172600 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 83 | 20240709 | 172500 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 84 | 20240709 | 172400 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 85 | 20240709 | 172300 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 86 | 20240709 | 172200 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 87 | 20240709 | 172100 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 88 | 20240709 | 172000 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 89 | 20240709 | 171900 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 90 | 20240709 | 171800 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 91 | 20240709 | 171700 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 92 | 20240709 | 171600 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 21767 |
| 93 | 20240709 | 171500 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 94 | 20240709 | 171400 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 95 | 20240709 | 171300 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 96 | 20240709 | 171200 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 97 | 20240709 | 171100 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 98 | 20240709 | 171000 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 99 | 20240709 | 170900 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 100 | 20240709 | 170800 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 101 | 20240709 | 170700 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 102 | 20240709 | 170600 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 103 | 20240709 | 170500 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 104 | 20240709 | 170400 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 105 | 20240709 | 170300 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 106 | 20240709 | 170200 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 107 | 20240709 | 170100 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 108 | 20240709 | 170000 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 109 | 20240709 | 165900 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 110 | 20240709 | 165800 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 111 | 20240709 | 165700 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 112 | 20240709 | 165600 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 113 | 20240709 | 165500 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 114 | 20240709 | 165400 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 115 | 20240709 | 165300 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 116 | 20240709 | 165200 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 117 | 20240709 | 165100 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 118 | 20240709 | 165000 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 119 | 20240709 | 164900 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 120 | 20240709 | 164800 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 121 | 20240709 | 164700 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 122 | 20240709 | 164600 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 21767 |
| 123 | 20240709 | 164500 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 124 | 20240709 | 164400 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 125 | 20240709 | 164300 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 126 | 20240709 | 164200 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 127 | 20240709 | 164100 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 128 | 20240709 | 164000 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 129 | 20240709 | 163900 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 130 | 20240709 | 163800 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 131 | 20240709 | 163700 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 132 | 20240709 | 163600 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 133 | 20240709 | 163500 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 134 | 20240709 | 163400 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 135 | 20240709 | 163300 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 136 | 20240709 | 163200 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 137 | 20240709 | 163100 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 138 | 20240709 | 163000 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 139 | 20240709 | 162900 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 140 | 20240709 | 162800 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 141 | 20240709 | 162700 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 142 | 20240709 | 162600 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 143 | 20240709 | 162500 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 144 | 20240709 | 162400 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 145 | 20240709 | 162300 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 146 | 20240709 | 162200 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 147 | 20240709 | 162100 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 148 | 20240709 | 162000 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 149 | 20240709 | 161900 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 150 | 20240709 | 161800 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 151 | 20240709 | 161700 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 152 | 20240709 | 161600 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 21767 |
| 153 | 20240709 | 161500 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 154 | 20240709 | 161400 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 155 | 20240709 | 161300 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 156 | 20240709 | 161200 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 157 | 20240709 | 161100 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 158 | 20240709 | 161000 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 159 | 20240709 | 160900 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 160 | 20240709 | 160800 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 161 | 20240709 | 160700 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 162 | 20240709 | 160600 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 163 | 20240709 | 160500 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 164 | 20240709 | 160400 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 165 | 20240709 | 160300 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 166 | 20240709 | 160200 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 167 | 20240709 | 160100 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 168 | 20240709 | 160000 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 169 | 20240709 | 155900 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 170 | 20240709 | 155800 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 171 | 20240709 | 155700 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 172 | 20240709 | 155600 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 173 | 20240709 | 155500 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 174 | 20240709 | 155400 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 175 | 20240709 | 155300 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 176 | 20240709 | 155200 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 177 | 20240709 | 155100 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 178 | 20240709 | 155000 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 179 | 20240709 | 154900 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 180 | 20240709 | 154800 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 181 | 20240709 | 154700 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 182 | 20240709 | 154600 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 21767 |
| 183 | 20240709 | 154500 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 184 | 20240709 | 154400 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 185 | 20240709 | 154300 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 186 | 20240709 | 154200 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 187 | 20240709 | 154100 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 188 | 20240709 | 154000 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 189 | 20240709 | 153900 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 190 | 20240709 | 153800 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 191 | 20240709 | 153700 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 192 | 20240709 | 153600 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 193 | 20240709 | 153500 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 194 | 20240709 | 153400 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 195 | 20240709 | 153300 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 196 | 20240709 | 153200 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 197 | 20240709 | 153100 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 198 | 20240709 | 153000 | 1700034475 | 2285 | 2285 | 2285 | 2285 | 21767 |
| 199 | 20240709 | 152900 | 1650296880 | 2285 | 2285 | 2285 | 2285 | 0 |
| 200 | 20240709 | 152800 | 1650296880 | 2285 | 2285 | 2285 | 2285 | 0 |
| 201 | 20240709 | 152700 | 1650296880 | 2285 | 2285 | 2285 | 2285 | 0 |
| 202 | 20240709 | 152600 | 1650296880 | 2285 | 2285 | 2285 | 2285 | 0 |
| 203 | 20240709 | 152500 | 1650296880 | 2285 | 2285 | 2285 | 2285 | 0 |
| 204 | 20240709 | 152400 | 1650296880 | 2285 | 2285 | 2285 | 2285 | 0 |
| 205 | 20240709 | 152300 | 1650296880 | 2285 | 2285 | 2285 | 2285 | 0 |
| 206 | 20240709 | 152200 | 1650296880 | 2285 | 2285 | 2285 | 2285 | 0 |
| 207 | 20240709 | 152100 | 1650296880 | 2285 | 2285 | 2285 | 2285 | 0 |
| 208 | 20240709 | 152000 | 1650296880 | 2285 | 2285 | 2285 | 2285 | 0 |
| 209 | 20240709 | 151900 | 1650296880 | 2285 | 2285 | 2285 | 2285 | 608 |
| 210 | 20240709 | 151800 | 1648907600 | 2285 | 2285 | 2290 | 2285 | 1928 |
| 211 | 20240709 | 151700 | 1644500470 | 2290 | 2285 | 2290 | 2285 | 1028 |
| 212 | 20240709 | 151600 | 1642151485 | 2285 | 2285 | 2285 | 2285 | 1045 |
| 213 | 20240709 | 151500 | 1639763660 | 2285 | 2285 | 2285 | 2285 | 1048 |
| 214 | 20240709 | 151400 | 1637368980 | 2285 | 2285 | 2285 | 2285 | 1493 |
| 215 | 20240709 | 151300 | 1633957475 | 2285 | 2285 | 2285 | 2285 | 663 |
| 216 | 20240709 | 151200 | 1632442520 | 2285 | 2285 | 2285 | 2285 | 2416 |
| 217 | 20240709 | 151100 | 1626921960 | 2285 | 2285 | 2285 | 2285 | 1098 |
| 218 | 20240709 | 151000 | 1624413030 | 2285 | 2285 | 2285 | 2285 | 1117 |
| 219 | 20240709 | 150900 | 1621860685 | 2285 | 2285 | 2285 | 2285 | 2013 |
| 220 | 20240709 | 150800 | 1617260980 | 2285 | 2285 | 2285 | 2285 | 1160 |
| 221 | 20240709 | 150700 | 1614610380 | 2285 | 2285 | 2285 | 2285 | 1408 |
| 222 | 20240709 | 150600 | 1611393100 | 2285 | 2285 | 2285 | 2285 | 1381 |
| 223 | 20240709 | 150500 | 1608237515 | 2285 | 2285 | 2285 | 2285 | 1042 |
| 224 | 20240709 | 150400 | 1605856545 | 2285 | 2285 | 2285 | 2285 | 449 |
| 225 | 20240709 | 150300 | 1604830580 | 2285 | 2285 | 2285 | 2285 | 596 |
| 226 | 20240709 | 150200 | 1603468720 | 2285 | 2285 | 2285 | 2285 | 353 |
| 227 | 20240709 | 150100 | 1602662115 | 2285 | 2285 | 2285 | 2285 | 325 |
| 228 | 20240709 | 150000 | 1601919490 | 2285 | 2285 | 2285 | 2285 | 70 |
| 229 | 20240709 | 145900 | 1601759540 | 2285 | 2285 | 2285 | 2285 | 329 |
| 230 | 20240709 | 145800 | 1601007775 | 2285 | 2285 | 2285 | 2285 | 270513 |
| 231 | 20240709 | 145700 | 982885570 | 2285 | 2285 | 2285 | 2285 | 332 |
| 232 | 20240709 | 145600 | 982126950 | 2285 | 2285 | 2285 | 2285 | 0 |
| 233 | 20240709 | 145500 | 982126950 | 2285 | 2285 | 2285 | 2285 | 308 |
| 234 | 20240709 | 145400 | 981423170 | 2285 | 2285 | 2285 | 2285 | 327 |
| 235 | 20240709 | 145300 | 980675975 | 2285 | 2285 | 2285 | 2285 | 0 |
| 236 | 20240709 | 145200 | 980675975 | 2285 | 2285 | 2285 | 2285 | 403 |
| 237 | 20240709 | 145100 | 979755120 | 2285 | 2285 | 2285 | 2285 | 435 |
| 238 | 20240709 | 145000 | 978761145 | 2285 | 2285 | 2285 | 2285 | 310 |
| 239 | 20240709 | 144900 | 978052795 | 2285 | 2285 | 2285 | 2285 | 328 |
| 240 | 20240709 | 144800 | 977303315 | 2285 | 2290 | 2290 | 2285 | 585 |
| 241 | 20240709 | 144700 | 975965090 | 2285 | 2285 | 2285 | 2285 | 0 |
| 242 | 20240709 | 144600 | 975965090 | 2285 | 2285 | 2285 | 2285 | 0 |
| 243 | 20240709 | 144500 | 975965090 | 2285 | 2285 | 2285 | 2285 | 500 |
| 244 | 20240709 | 144400 | 974822590 | 2285 | 2285 | 2285 | 2285 | 10 |
| 245 | 20240709 | 144300 | 974799740 | 2285 | 2285 | 2285 | 2285 | 1000 |
| 246 | 20240709 | 144200 | 972514740 | 2285 | 2285 | 2285 | 2285 | 362 |
| 247 | 20240709 | 144100 | 971687570 | 2290 | 2290 | 2290 | 2290 | 3 |
| 248 | 20240709 | 144000 | 971680700 | 2290 | 2290 | 2290 | 2290 | 0 |
| 249 | 20240709 | 143900 | 971680700 | 2290 | 2290 | 2290 | 2290 | 0 |
| 250 | 20240709 | 143800 | 971680700 | 2290 | 2285 | 2290 | 2285 | 510 |
| 251 | 20240709 | 143700 | 970512850 | 2285 | 2285 | 2285 | 2285 | 1617 |
| 252 | 20240709 | 143600 | 966818005 | 2285 | 2285 | 2285 | 2285 | 0 |
| 253 | 20240709 | 143500 | 966818005 | 2285 | 2285 | 2285 | 2285 | 0 |
| 254 | 20240709 | 143400 | 966818005 | 2285 | 2285 | 2285 | 2285 | 313 |
| 255 | 20240709 | 143300 | 966102800 | 2285 | 2285 | 2285 | 2285 | 528 |
| 256 | 20240709 | 143200 | 964896320 | 2285 | 2285 | 2285 | 2285 | 0 |
| 257 | 20240709 | 143100 | 964896320 | 2285 | 2285 | 2285 | 2285 | 40 |
| 258 | 20240709 | 143000 | 964804920 | 2285 | 2285 | 2285 | 2285 | 30 |
| 259 | 20240709 | 142900 | 964736370 | 2285 | 2285 | 2285 | 2285 | 353 |
| 260 | 20240709 | 142800 | 963929765 | 2285 | 2285 | 2285 | 2285 | 0 |
| 261 | 20240709 | 142700 | 963929765 | 2285 | 2285 | 2285 | 2285 | 319 |
| 262 | 20240709 | 142600 | 963200850 | 2285 | 2285 | 2285 | 2285 | 342 |
| 263 | 20240709 | 142500 | 962419380 | 2285 | 2285 | 2285 | 2285 | 220 |
| 264 | 20240709 | 142400 | 961916680 | 2285 | 2285 | 2285 | 2285 | 1425 |
| 265 | 20240709 | 142300 | 958660555 | 2285 | 2285 | 2285 | 2285 | 124 |
| 266 | 20240709 | 142200 | 958377215 | 2285 | 2285 | 2285 | 2285 | 650 |
| 267 | 20240709 | 142100 | 956891965 | 2285 | 2285 | 2285 | 2285 | 0 |
| 268 | 20240709 | 142000 | 956891965 | 2285 | 2285 | 2285 | 2285 | 0 |
| 269 | 20240709 | 141900 | 956891965 | 2285 | 2285 | 2285 | 2285 | 350 |
| 270 | 20240709 | 141800 | 956092215 | 2285 | 2285 | 2285 | 2285 | 436 |
| 271 | 20240709 | 141700 | 955095955 | 2285 | 2285 | 2285 | 2285 | 500 |
| 272 | 20240709 | 141600 | 953953455 | 2285 | 2285 | 2285 | 2285 | 0 |
| 273 | 20240709 | 141500 | 953953455 | 2285 | 2285 | 2285 | 2285 | 617 |
| 274 | 20240709 | 141400 | 952543610 | 2285 | 2285 | 2285 | 2285 | 7683 |
| 275 | 20240709 | 141300 | 934987955 | 2285 | 2285 | 2285 | 2285 | 0 |
| 276 | 20240709 | 141200 | 934987955 | 2285 | 2285 | 2285 | 2285 | 315 |
| 277 | 20240709 | 141100 | 934268180 | 2285 | 2285 | 2285 | 2285 | 20 |
| 278 | 20240709 | 141000 | 934222480 | 2285 | 2285 | 2285 | 2285 | 469 |
| 279 | 20240709 | 140900 | 933150815 | 2285 | 2285 | 2285 | 2285 | 50 |
| 280 | 20240709 | 140800 | 933036565 | 2285 | 2285 | 2285 | 2285 | 342 |
| 281 | 20240709 | 140700 | 932255095 | 2285 | 2285 | 2285 | 2285 | 408 |
| 282 | 20240709 | 140600 | 931322815 | 2285 | 2285 | 2285 | 2285 | 0 |
| 283 | 20240709 | 140500 | 931322815 | 2285 | 2285 | 2285 | 2285 | 312 |
| 284 | 20240709 | 140400 | 930609895 | 2285 | 2285 | 2285 | 2285 | 266 |
| 285 | 20240709 | 140300 | 930002085 | 2285 | 2285 | 2285 | 2285 | 0 |
| 286 | 20240709 | 140200 | 930002085 | 2285 | 2285 | 2285 | 2285 | 7300 |
| 287 | 20240709 | 140100 | 913321585 | 2285 | 2285 | 2285 | 2285 | 98 |
| 288 | 20240709 | 140000 | 913097655 | 2285 | 2285 | 2285 | 2285 | 391 |
| 289 | 20240709 | 135900 | 912204220 | 2285 | 2285 | 2285 | 2285 | 0 |
| 290 | 20240709 | 135800 | 912204220 | 2285 | 2290 | 2290 | 2285 | 332 |
| 291 | 20240709 | 135700 | 911445590 | 2285 | 2285 | 2285 | 2285 | 897 |
| 292 | 20240709 | 135600 | 909395945 | 2290 | 2290 | 2290 | 2290 | 0 |
| 293 | 20240709 | 135500 | 909395945 | 2290 | 2285 | 2290 | 2285 | 342 |
| 294 | 20240709 | 135400 | 908614450 | 2285 | 2285 | 2285 | 2285 | 10 |
| 295 | 20240709 | 135300 | 908591600 | 2285 | 2285 | 2285 | 2285 | 19 |
| 296 | 20240709 | 135200 | 908548185 | 2285 | 2285 | 2285 | 2285 | 389 |
| 297 | 20240709 | 135100 | 907659320 | 2285 | 2285 | 2285 | 2285 | 321 |
| 298 | 20240709 | 135000 | 906925835 | 2285 | 2285 | 2285 | 2285 | 1 |
| 299 | 20240709 | 134900 | 906923550 | 2285 | 2285 | 2285 | 2285 | 6177 |
| 300 | 20240709 | 134800 | 892809105 | 2285 | 2285 | 2285 | 2285 | 351 |
| 301 | 20240709 | 134700 | 892007070 | 2290 | 2290 | 2290 | 2290 | 0 |
| 302 | 20240709 | 134600 | 892007070 | 2290 | 2290 | 2290 | 2290 | 300 |
| 303 | 20240709 | 134500 | 891320070 | 2285 | 2285 | 2285 | 2285 | 0 |
| 304 | 20240709 | 134400 | 891320070 | 2285 | 2285 | 2285 | 2285 | 304 |
| 305 | 20240709 | 134300 | 890625430 | 2285 | 2285 | 2285 | 2285 | 0 |
| 306 | 20240709 | 134200 | 890625430 | 2285 | 2285 | 2285 | 2285 | 0 |
| 307 | 20240709 | 134100 | 890625430 | 2285 | 2285 | 2285 | 2285 | 311 |
| 308 | 20240709 | 134000 | 889914795 | 2285 | 2285 | 2285 | 2285 | 0 |
| 309 | 20240709 | 133900 | 889914795 | 2285 | 2285 | 2285 | 2285 | 1000 |
| 310 | 20240709 | 133800 | 887629795 | 2285 | 2285 | 2285 | 2285 | 0 |
| 311 | 20240709 | 133700 | 887629795 | 2285 | 2290 | 2290 | 2285 | 342 |
| 312 | 20240709 | 133600 | 886848315 | 2290 | 2290 | 2290 | 2290 | 0 |
| 313 | 20240709 | 133500 | 886848315 | 2290 | 2290 | 2290 | 2290 | 0 |
| 314 | 20240709 | 133400 | 886848315 | 2290 | 2285 | 2290 | 2285 | 529 |
| 315 | 20240709 | 133300 | 885638440 | 2285 | 2285 | 2285 | 2285 | 1000 |
| 316 | 20240709 | 133200 | 883353440 | 2285 | 2285 | 2285 | 2285 | 0 |
| 317 | 20240709 | 133100 | 883353440 | 2285 | 2285 | 2285 | 2285 | 1 |
| 318 | 20240709 | 133000 | 883351155 | 2285 | 2285 | 2285 | 2285 | 334 |
| 319 | 20240709 | 132900 | 882587965 | 2285 | 2285 | 2285 | 2285 | 0 |
| 320 | 20240709 | 132800 | 882587965 | 2285 | 2285 | 2285 | 2285 | 0 |
| 321 | 20240709 | 132700 | 882587965 | 2285 | 2285 | 2285 | 2285 | 308 |
| 322 | 20240709 | 132600 | 881884185 | 2285 | 2285 | 2285 | 2285 | 0 |
| 323 | 20240709 | 132500 | 881884185 | 2285 | 2285 | 2285 | 2285 | 282 |
| 324 | 20240709 | 132400 | 881239815 | 2285 | 2285 | 2285 | 2285 | 0 |
| 325 | 20240709 | 132300 | 881239815 | 2285 | 2285 | 2285 | 2285 | 327 |
| 326 | 20240709 | 132200 | 880492620 | 2285 | 2285 | 2285 | 2285 | 330 |
| 327 | 20240709 | 132100 | 879738570 | 2285 | 2285 | 2285 | 2285 | 0 |
| 328 | 20240709 | 132000 | 879738570 | 2285 | 2285 | 2285 | 2285 | 334 |
| 329 | 20240709 | 131900 | 878975380 | 2285 | 2285 | 2285 | 2285 | 0 |
| 330 | 20240709 | 131800 | 878975380 | 2285 | 2285 | 2285 | 2285 | 0 |
| 331 | 20240709 | 131700 | 878975380 | 2285 | 2285 | 2285 | 2285 | 0 |
| 332 | 20240709 | 131600 | 878975380 | 2285 | 2285 | 2285 | 2285 | 319 |
| 333 | 20240709 | 131500 | 878246465 | 2285 | 2285 | 2285 | 2285 | 0 |
| 334 | 20240709 | 131400 | 878246465 | 2285 | 2285 | 2285 | 2285 | 0 |
| 335 | 20240709 | 131300 | 878246465 | 2285 | 2285 | 2285 | 2285 | 0 |
| 336 | 20240709 | 131200 | 878246465 | 2285 | 2285 | 2285 | 2285 | 1114 |
| 337 | 20240709 | 131100 | 875700975 | 2285 | 2285 | 2285 | 2285 | 460 |
| 338 | 20240709 | 131000 | 874649875 | 2285 | 2285 | 2285 | 2285 | 849 |
| 339 | 20240709 | 130900 | 872709910 | 2285 | 2285 | 2290 | 2285 | 1312 |
| 340 | 20240709 | 130800 | 869709990 | 2285 | 2285 | 2285 | 2285 | 0 |
| 341 | 20240709 | 130700 | 869709990 | 2285 | 2285 | 2285 | 2285 | 418 |
| 342 | 20240709 | 130600 | 868754860 | 2285 | 2285 | 2285 | 2285 | 405 |
| 343 | 20240709 | 130500 | 867829435 | 2285 | 2285 | 2285 | 2285 | 311 |
| 344 | 20240709 | 130400 | 867118800 | 2285 | 2285 | 2285 | 2285 | 743 |
| 345 | 20240709 | 130300 | 865421045 | 2285 | 2285 | 2285 | 2285 | 0 |
| 346 | 20240709 | 130200 | 865421045 | 2285 | 2285 | 2285 | 2285 | 781 |
| 347 | 20240709 | 130100 | 863636460 | 2285 | 2285 | 2285 | 2285 | 0 |
| 348 | 20240709 | 130000 | 863636460 | 2285 | 2285 | 2290 | 2285 | 26963 |
| 349 | 20240709 | 125900 | 802025955 | 2290 | 2290 | 2290 | 2290 | 0 |
| 350 | 20240709 | 125800 | 802025955 | 2290 | 2285 | 2290 | 2285 | 854 |
| 351 | 20240709 | 125700 | 800072060 | 2285 | 2285 | 2285 | 2285 | 5000 |
| 352 | 20240709 | 125600 | 788647060 | 2290 | 2290 | 2290 | 2290 | 40 |
| 353 | 20240709 | 125500 | 788555460 | 2285 | 2285 | 2285 | 2285 | 0 |
| 354 | 20240709 | 125400 | 788555460 | 2285 | 2285 | 2285 | 2285 | 610 |
| 355 | 20240709 | 125300 | 787161610 | 2285 | 2285 | 2285 | 2285 | 0 |
| 356 | 20240709 | 125200 | 787161610 | 2285 | 2285 | 2285 | 2285 | 281 |
| 357 | 20240709 | 125100 | 786519525 | 2285 | 2285 | 2285 | 2285 | 0 |
| 358 | 20240709 | 125000 | 786519525 | 2285 | 2285 | 2285 | 2285 | 328 |
| 359 | 20240709 | 124900 | 785770045 | 2285 | 2285 | 2285 | 2285 | 393 |
| 360 | 20240709 | 124800 | 784872040 | 2285 | 2285 | 2285 | 2285 | 0 |
| 361 | 20240709 | 124700 | 784872040 | 2285 | 2285 | 2285 | 2285 | 802 |
| 362 | 20240709 | 124600 | 783039470 | 2285 | 2285 | 2285 | 2285 | 0 |
| 363 | 20240709 | 124500 | 783039470 | 2285 | 2285 | 2285 | 2285 | 0 |
| 364 | 20240709 | 124400 | 783039470 | 2285 | 2285 | 2285 | 2285 | 300 |
| 365 | 20240709 | 124300 | 782353970 | 2285 | 2290 | 2290 | 2285 | 8127 |
| 366 | 20240709 | 124200 | 763744705 | 2285 | 2285 | 2290 | 2285 | 397 |
| 367 | 20240709 | 124100 | 762837545 | 2290 | 2290 | 2290 | 2290 | 1 |
| 368 | 20240709 | 124000 | 762835255 | 2285 | 2285 | 2285 | 2285 | 767 |
| 369 | 20240709 | 123900 | 761082660 | 2285 | 2285 | 2285 | 2285 | 0 |
| 370 | 20240709 | 123800 | 761082660 | 2285 | 2285 | 2285 | 2285 | 327 |
| 371 | 20240709 | 123700 | 760335465 | 2285 | 2285 | 2285 | 2285 | 340 |
| 372 | 20240709 | 123600 | 759558565 | 2285 | 2285 | 2285 | 2285 | 1227 |
| 373 | 20240709 | 123500 | 756754870 | 2290 | 2290 | 2290 | 2290 | 222 |
| 374 | 20240709 | 123400 | 756246490 | 2285 | 2285 | 2285 | 2285 | 744 |
| 375 | 20240709 | 123300 | 754546450 | 2285 | 2285 | 2285 | 2285 | 1129 |
| 376 | 20240709 | 123200 | 751966685 | 2285 | 2285 | 2285 | 2285 | 0 |
| 377 | 20240709 | 123100 | 751966685 | 2285 | 2285 | 2285 | 2285 | 418 |
| 378 | 20240709 | 123000 | 751011555 | 2285 | 2285 | 2285 | 2285 | 307 |
| 379 | 20240709 | 122900 | 750310060 | 2285 | 2285 | 2285 | 2285 | 1 |
| 380 | 20240709 | 122800 | 750307775 | 2285 | 2285 | 2285 | 2285 | 0 |
| 381 | 20240709 | 122700 | 750307775 | 2285 | 2285 | 2285 | 2285 | 6565 |
| 382 | 20240709 | 122600 | 735306750 | 2285 | 2285 | 2285 | 2285 | 37855 |
| 383 | 20240709 | 122500 | 648808075 | 2285 | 2285 | 2285 | 2285 | 0 |
| 384 | 20240709 | 122400 | 648808075 | 2285 | 2285 | 2285 | 2285 | 258 |
| 385 | 20240709 | 122300 | 648218545 | 2285 | 2285 | 2285 | 2285 | 315 |
| 386 | 20240709 | 122200 | 647498770 | 2285 | 2285 | 2285 | 2285 | 0 |
| 387 | 20240709 | 122100 | 647498770 | 2285 | 2285 | 2285 | 2285 | 0 |
| 388 | 20240709 | 122000 | 647498770 | 2285 | 2285 | 2285 | 2285 | 354 |
| 389 | 20240709 | 121900 | 646689880 | 2285 | 2285 | 2285 | 2285 | 353 |
| 390 | 20240709 | 121800 | 645883275 | 2285 | 2285 | 2285 | 2285 | 0 |
| 391 | 20240709 | 121700 | 645883275 | 2285 | 2285 | 2285 | 2285 | 0 |
| 392 | 20240709 | 121600 | 645883275 | 2285 | 2285 | 2285 | 2285 | 0 |
| 393 | 20240709 | 121500 | 645883275 | 2285 | 2285 | 2285 | 2285 | 763 |
| 394 | 20240709 | 121400 | 644139820 | 2285 | 2285 | 2285 | 2285 | 0 |
| 395 | 20240709 | 121300 | 644139820 | 2285 | 2285 | 2285 | 2285 | 100 |
| 396 | 20240709 | 121200 | 643911320 | 2285 | 2285 | 2285 | 2285 | 361 |
| 397 | 20240709 | 121100 | 643086435 | 2290 | 2290 | 2290 | 2290 | 0 |
| 398 | 20240709 | 121000 | 643086435 | 2290 | 2290 | 2290 | 2290 | 10 |
| 399 | 20240709 | 120900 | 643063535 | 2285 | 2285 | 2285 | 2285 | 0 |
| 400 | 20240709 | 120800 | 643063535 | 2285 | 2285 | 2285 | 2285 | 821 |
| 401 | 20240709 | 120700 | 641187550 | 2285 | 2285 | 2285 | 2285 | 0 |
| 402 | 20240709 | 120600 | 641187550 | 2285 | 2285 | 2285 | 2285 | 1 |
| 403 | 20240709 | 120500 | 641185265 | 2285 | 2285 | 2285 | 2285 | 91 |
| 404 | 20240709 | 120400 | 640977330 | 2285 | 2285 | 2285 | 2285 | 325 |
| 405 | 20240709 | 120300 | 640234705 | 2285 | 2285 | 2285 | 2285 | 273 |
| 406 | 20240709 | 120200 | 639610900 | 2285 | 2285 | 2285 | 2285 | 2237 |
| 407 | 20240709 | 120100 | 634499355 | 2285 | 2285 | 2285 | 2285 | 346 |
| 408 | 20240709 | 120000 | 633708745 | 2285 | 2285 | 2285 | 2285 | 500 |
| 409 | 20240709 | 115900 | 632566245 | 2285 | 2285 | 2285 | 2285 | 1480 |
| 410 | 20240709 | 115800 | 629184445 | 2285 | 2285 | 2285 | 2285 | 303 |
| 411 | 20240709 | 115700 | 628492090 | 2285 | 2285 | 2285 | 2285 | 0 |
| 412 | 20240709 | 115600 | 628492090 | 2285 | 2285 | 2285 | 2285 | 360 |
| 413 | 20240709 | 115500 | 627669490 | 2285 | 2285 | 2285 | 2285 | 315 |
| 414 | 20240709 | 115400 | 626949715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 415 | 20240709 | 115300 | 626949715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 416 | 20240709 | 115200 | 626949715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 417 | 20240709 | 115100 | 626949715 | 2285 | 2290 | 2290 | 2285 | 341 |
| 418 | 20240709 | 115000 | 626170525 | 2290 | 2290 | 2290 | 2290 | 0 |
| 419 | 20240709 | 114900 | 626170525 | 2290 | 2290 | 2290 | 2290 | 0 |
| 420 | 20240709 | 114800 | 626170525 | 2290 | 2285 | 2290 | 2285 | 5947 |
| 421 | 20240709 | 114700 | 612561630 | 2285 | 2285 | 2285 | 2285 | 0 |
| 422 | 20240709 | 114600 | 612561630 | 2285 | 2285 | 2285 | 2285 | 560 |
| 423 | 20240709 | 114500 | 611282030 | 2285 | 2285 | 2285 | 2285 | 179 |
| 424 | 20240709 | 114400 | 610873015 | 2285 | 2290 | 2290 | 2285 | 353 |
| 425 | 20240709 | 114300 | 610066405 | 2285 | 2285 | 2285 | 2285 | 3681 |
| 426 | 20240709 | 114200 | 601655320 | 2285 | 2285 | 2285 | 2285 | 0 |
| 427 | 20240709 | 114100 | 601655320 | 2285 | 2285 | 2285 | 2285 | 303 |
| 428 | 20240709 | 114000 | 600962965 | 2285 | 2285 | 2285 | 2285 | 0 |
| 429 | 20240709 | 113900 | 600962965 | 2285 | 2285 | 2285 | 2285 | 0 |
| 430 | 20240709 | 113800 | 600962965 | 2285 | 2290 | 2290 | 2285 | 326 |
| 431 | 20240709 | 113700 | 600217980 | 2285 | 2285 | 2285 | 2285 | 50 |
| 432 | 20240709 | 113600 | 600103730 | 2285 | 2285 | 2285 | 2285 | 0 |
| 433 | 20240709 | 113500 | 600103730 | 2285 | 2290 | 2290 | 2285 | 542 |
| 434 | 20240709 | 113400 | 598864100 | 2285 | 2285 | 2285 | 2285 | 0 |
| 435 | 20240709 | 113300 | 598864100 | 2285 | 2285 | 2285 | 2285 | 0 |
| 436 | 20240709 | 113200 | 598864100 | 2285 | 2285 | 2285 | 2285 | 0 |
| 437 | 20240709 | 113100 | 598864100 | 2285 | 2285 | 2285 | 2285 | 0 |
| 438 | 20240709 | 113000 | 598864100 | 2285 | 2285 | 2285 | 2285 | 0 |
| 439 | 20240709 | 112900 | 598864100 | 2285 | 2285 | 2285 | 2285 | 12 |
| 440 | 20240709 | 112800 | 598836680 | 2285 | 2285 | 2285 | 2285 | 0 |
| 441 | 20240709 | 112700 | 598836680 | 2285 | 2285 | 2285 | 2285 | 406 |
| 442 | 20240709 | 112600 | 597908970 | 2285 | 2285 | 2285 | 2285 | 85 |
| 443 | 20240709 | 112500 | 597714745 | 2285 | 2285 | 2285 | 2285 | 501 |
| 444 | 20240709 | 112400 | 596569960 | 2285 | 2285 | 2285 | 2285 | 527 |
| 445 | 20240709 | 112300 | 595365765 | 2285 | 2285 | 2285 | 2285 | 1 |
| 446 | 20240709 | 112200 | 595363480 | 2290 | 2290 | 2290 | 2290 | 0 |
| 447 | 20240709 | 112100 | 595363480 | 2290 | 2285 | 2290 | 2285 | 2 |
| 448 | 20240709 | 112000 | 595358905 | 2285 | 2285 | 2285 | 2285 | 459 |
| 449 | 20240709 | 111900 | 594310090 | 2285 | 2285 | 2285 | 2285 | 0 |
| 450 | 20240709 | 111800 | 594310090 | 2285 | 2285 | 2285 | 2285 | 0 |
| 451 | 20240709 | 111700 | 594310090 | 2285 | 2285 | 2285 | 2285 | 300 |
| 452 | 20240709 | 111600 | 593624590 | 2285 | 2285 | 2285 | 2285 | 550 |
| 453 | 20240709 | 111500 | 592367840 | 2285 | 2285 | 2285 | 2285 | 0 |
| 454 | 20240709 | 111400 | 592367840 | 2285 | 2285 | 2285 | 2285 | 0 |
| 455 | 20240709 | 111300 | 592367840 | 2285 | 2290 | 2290 | 2285 | 14712 |
| 456 | 20240709 | 111200 | 558682935 | 2285 | 2285 | 2285 | 2285 | 635 |
| 457 | 20240709 | 111100 | 557231960 | 2285 | 2285 | 2285 | 2285 | 121 |
| 458 | 20240709 | 111000 | 556955475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 459 | 20240709 | 110900 | 556955475 | 2285 | 2285 | 2285 | 2285 | 0 |
| 460 | 20240709 | 110800 | 556955475 | 2285 | 2285 | 2290 | 2285 | 1013 |
| 461 | 20240709 | 110700 | 554639270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 462 | 20240709 | 110600 | 554639270 | 2285 | 2285 | 2285 | 2285 | 0 |
| 463 | 20240709 | 110500 | 554639270 | 2285 | 2285 | 2285 | 2285 | 500 |
| 464 | 20240709 | 110400 | 553496770 | 2285 | 2285 | 2285 | 2285 | 0 |
| 465 | 20240709 | 110300 | 553496770 | 2285 | 2285 | 2285 | 2285 | 0 |
| 466 | 20240709 | 110200 | 553496770 | 2285 | 2285 | 2285 | 2285 | 433 |
| 467 | 20240709 | 110100 | 552507365 | 2285 | 2285 | 2285 | 2285 | 1343 |
| 468 | 20240709 | 110000 | 549438610 | 2290 | 2290 | 2290 | 2290 | 0 |
| 469 | 20240709 | 105900 | 549438610 | 2290 | 2290 | 2290 | 2290 | 0 |
| 470 | 20240709 | 105800 | 549438610 | 2290 | 2290 | 2290 | 2290 | 0 |
| 471 | 20240709 | 105700 | 549438610 | 2290 | 2290 | 2290 | 2290 | 38 |
| 472 | 20240709 | 105600 | 549351590 | 2285 | 2290 | 2290 | 2285 | 4291 |
| 473 | 20240709 | 105500 | 539527005 | 2290 | 2290 | 2290 | 2290 | 4 |
| 474 | 20240709 | 105400 | 539517845 | 2290 | 2285 | 2290 | 2285 | 318 |
| 475 | 20240709 | 105300 | 538791210 | 2285 | 2285 | 2285 | 2285 | 0 |
| 476 | 20240709 | 105200 | 538791210 | 2285 | 2285 | 2285 | 2285 | 0 |
| 477 | 20240709 | 105100 | 538791210 | 2285 | 2285 | 2285 | 2285 | 604 |
| 478 | 20240709 | 105000 | 537411070 | 2285 | 2285 | 2285 | 2285 | 0 |
| 479 | 20240709 | 104900 | 537411070 | 2285 | 2285 | 2285 | 2285 | 0 |
| 480 | 20240709 | 104800 | 537411070 | 2285 | 2285 | 2285 | 2285 | 358 |
| 481 | 20240709 | 104700 | 536593040 | 2285 | 2285 | 2285 | 2285 | 330 |
| 482 | 20240709 | 104600 | 535838990 | 2285 | 2285 | 2285 | 2285 | 16 |
| 483 | 20240709 | 104500 | 535802430 | 2290 | 2285 | 2290 | 2285 | 555 |
| 484 | 20240709 | 104400 | 534533145 | 2285 | 2285 | 2285 | 2285 | 423 |
| 485 | 20240709 | 104300 | 533566590 | 2285 | 2285 | 2285 | 2285 | 347 |
| 486 | 20240709 | 104200 | 532773695 | 2285 | 2285 | 2285 | 2285 | 783 |
| 487 | 20240709 | 104100 | 530984540 | 2290 | 2285 | 2290 | 2285 | 493 |
| 488 | 20240709 | 104000 | 529857910 | 2290 | 2290 | 2290 | 2290 | 0 |
| 489 | 20240709 | 103900 | 529857910 | 2290 | 2285 | 2290 | 2285 | 432 |
| 490 | 20240709 | 103800 | 528870415 | 2285 | 2285 | 2285 | 2285 | 392 |
| 491 | 20240709 | 103700 | 527974695 | 2285 | 2285 | 2285 | 2285 | 10 |
| 492 | 20240709 | 103600 | 527951845 | 2285 | 2285 | 2285 | 2285 | 328 |
| 493 | 20240709 | 103500 | 527202365 | 2285 | 2285 | 2285 | 2285 | 341 |
| 494 | 20240709 | 103400 | 526423180 | 2290 | 2290 | 2290 | 2290 | 0 |
| 495 | 20240709 | 103300 | 526423180 | 2290 | 2285 | 2290 | 2285 | 415 |
| 496 | 20240709 | 103200 | 525474655 | 2285 | 2290 | 2290 | 2285 | 22480 |
| 497 | 20240709 | 103100 | 474107605 | 2285 | 2285 | 2285 | 2285 | 0 |
| 498 | 20240709 | 103000 | 474107605 | 2285 | 2285 | 2285 | 2285 | 10 |
| 499 | 20240709 | 102900 | 474084755 | 2285 | 2285 | 2285 | 2285 | 281 |
| 500 | 20240709 | 102800 | 473442670 | 2285 | 2285 | 2285 | 2285 | 897 |
| 501 | 20240709 | 102700 | 471393025 | 2285 | 2285 | 2285 | 2285 | 0 |
| 502 | 20240709 | 102600 | 471393025 | 2285 | 2285 | 2285 | 2285 | 1300 |
| 503 | 20240709 | 102500 | 468422525 | 2285 | 2285 | 2285 | 2285 | 1507 |
| 504 | 20240709 | 102400 | 464979030 | 2285 | 2285 | 2285 | 2285 | 0 |
| 505 | 20240709 | 102300 | 464979030 | 2285 | 2285 | 2285 | 2285 | 0 |
| 506 | 20240709 | 102200 | 464979030 | 2285 | 2285 | 2285 | 2285 | 310 |
| 507 | 20240709 | 102100 | 464270680 | 2285 | 2285 | 2285 | 2285 | 0 |
| 508 | 20240709 | 102000 | 464270680 | 2285 | 2285 | 2285 | 2285 | 331 |
| 509 | 20240709 | 101900 | 463514345 | 2290 | 2290 | 2290 | 2290 | 0 |
| 510 | 20240709 | 101800 | 463514345 | 2290 | 2290 | 2290 | 2290 | 2 |
| 511 | 20240709 | 101700 | 463509765 | 2290 | 2285 | 2290 | 2285 | 315 |
| 512 | 20240709 | 101600 | 462789985 | 2285 | 2285 | 2285 | 2285 | 1 |
| 513 | 20240709 | 101500 | 462787700 | 2285 | 2285 | 2285 | 2285 | 2709 |
| 514 | 20240709 | 101400 | 456597635 | 2290 | 2290 | 2290 | 2290 | 436 |
| 515 | 20240709 | 101300 | 455599195 | 2285 | 2285 | 2285 | 2285 | 292 |
| 516 | 20240709 | 101200 | 454931975 | 2285 | 2285 | 2285 | 2285 | 726 |
| 517 | 20240709 | 101100 | 453273065 | 2285 | 2285 | 2285 | 2285 | 0 |
| 518 | 20240709 | 101000 | 453273065 | 2285 | 2285 | 2285 | 2285 | 301 |
| 519 | 20240709 | 100900 | 452585280 | 2285 | 2290 | 2290 | 2285 | 601 |
| 520 | 20240709 | 100800 | 451211495 | 2285 | 2285 | 2285 | 2285 | 0 |
| 521 | 20240709 | 100700 | 451211495 | 2285 | 2290 | 2290 | 2285 | 471 |
| 522 | 20240709 | 100600 | 450134510 | 2285 | 2285 | 2285 | 2285 | 9 |
| 523 | 20240709 | 100500 | 450113945 | 2285 | 2290 | 2290 | 2285 | 330 |
| 524 | 20240709 | 100400 | 449359865 | 2290 | 2290 | 2290 | 2290 | 5 |
| 525 | 20240709 | 100300 | 449348415 | 2285 | 2285 | 2285 | 2285 | 828 |
| 526 | 20240709 | 100200 | 447456435 | 2285 | 2285 | 2285 | 2285 | 413 |
| 527 | 20240709 | 100100 | 446512730 | 2290 | 2290 | 2290 | 2290 | 11 |
| 528 | 20240709 | 100000 | 446487540 | 2285 | 2285 | 2285 | 2285 | 359 |
| 529 | 20240709 | 095900 | 445667225 | 2290 | 2290 | 2290 | 2290 | 0 |
| 530 | 20240709 | 095800 | 445667225 | 2290 | 2290 | 2290 | 2290 | 2 |
| 531 | 20240709 | 095700 | 445662645 | 2285 | 2285 | 2285 | 2285 | 331 |
| 532 | 20240709 | 095600 | 444906310 | 2290 | 2285 | 2290 | 2285 | 1100 |
| 533 | 20240709 | 095500 | 442392310 | 2285 | 2285 | 2285 | 2285 | 612 |
| 534 | 20240709 | 095400 | 440993890 | 2290 | 2285 | 2290 | 2285 | 1155 |
| 535 | 20240709 | 095300 | 438352215 | 2290 | 2290 | 2290 | 2290 | 6 |
| 536 | 20240709 | 095200 | 438338475 | 2285 | 2285 | 2285 | 2285 | 331 |
| 537 | 20240709 | 095100 | 437582140 | 2290 | 2285 | 2290 | 2285 | 46 |
| 538 | 20240709 | 095000 | 437477005 | 2285 | 2285 | 2285 | 2285 | 355 |
| 539 | 20240709 | 094900 | 436665830 | 2285 | 2285 | 2285 | 2285 | 849 |
| 540 | 20240709 | 094800 | 434725865 | 2285 | 2285 | 2285 | 2285 | 756 |
| 541 | 20240709 | 094700 | 432998405 | 2285 | 2290 | 2290 | 2285 | 259 |
| 542 | 20240709 | 094600 | 432406585 | 2285 | 2285 | 2285 | 2285 | 0 |
| 543 | 20240709 | 094500 | 432406585 | 2285 | 2285 | 2290 | 2285 | 729 |
| 544 | 20240709 | 094400 | 430740815 | 2290 | 2290 | 2290 | 2290 | 100 |
| 545 | 20240709 | 094300 | 430511815 | 2285 | 2285 | 2285 | 2285 | 601 |
| 546 | 20240709 | 094200 | 429138530 | 2285 | 2285 | 2285 | 2285 | 40 |
| 547 | 20240709 | 094100 | 429047130 | 2285 | 2285 | 2285 | 2285 | 299 |
| 548 | 20240709 | 094000 | 428363915 | 2285 | 2285 | 2285 | 2285 | 290 |
| 549 | 20240709 | 093900 | 427701265 | 2285 | 2285 | 2290 | 2285 | 20037 |
| 550 | 20240709 | 093800 | 381916715 | 2290 | 2290 | 2290 | 2290 | 1 |
| 551 | 20240709 | 093700 | 381914425 | 2290 | 2285 | 2290 | 2285 | 624 |
| 552 | 20240709 | 093600 | 380488580 | 2290 | 2290 | 2290 | 2290 | 0 |
| 553 | 20240709 | 093500 | 380488580 | 2290 | 2290 | 2290 | 2290 | 150 |
| 554 | 20240709 | 093400 | 380145080 | 2285 | 2285 | 2285 | 2285 | 314 |
| 555 | 20240709 | 093300 | 379427590 | 2285 | 2285 | 2285 | 2285 | 10 |
| 556 | 20240709 | 093200 | 379404740 | 2285 | 2285 | 2285 | 2285 | 697 |
| 557 | 20240709 | 093100 | 377812095 | 2285 | 2285 | 2290 | 2285 | 1157 |
| 558 | 20240709 | 093000 | 375168345 | 2285 | 2285 | 2285 | 2285 | 319 |
| 559 | 20240709 | 092900 | 374439430 | 2285 | 2285 | 2285 | 2285 | 0 |
| 560 | 20240709 | 092800 | 374439430 | 2285 | 2285 | 2285 | 2285 | 684 |
| 561 | 20240709 | 092700 | 372876490 | 2285 | 2285 | 2285 | 2285 | 533 |
| 562 | 20240709 | 092600 | 371658585 | 2285 | 2285 | 2285 | 2285 | 1001 |
| 563 | 20240709 | 092500 | 369371300 | 2285 | 2285 | 2285 | 2285 | 0 |
| 564 | 20240709 | 092400 | 369371300 | 2285 | 2285 | 2285 | 2285 | 630 |
| 565 | 20240709 | 092300 | 367931750 | 2285 | 2285 | 2285 | 2285 | 1751 |
| 566 | 20240709 | 092200 | 363930715 | 2285 | 2285 | 2285 | 2285 | 13 |
| 567 | 20240709 | 092100 | 363901010 | 2285 | 2285 | 2285 | 2285 | 1754 |
| 568 | 20240709 | 092000 | 359893120 | 2285 | 2285 | 2285 | 2285 | 374 |
| 569 | 20240709 | 091900 | 359038530 | 2285 | 2285 | 2285 | 2285 | 1321 |
| 570 | 20240709 | 091800 | 356020045 | 2285 | 2290 | 2290 | 2285 | 1304 |
| 571 | 20240709 | 091700 | 353038905 | 2285 | 2285 | 2285 | 2285 | 11244 |
| 572 | 20240709 | 091600 | 327346365 | 2285 | 2285 | 2290 | 2285 | 1599 |
| 573 | 20240709 | 091500 | 323690010 | 2290 | 2285 | 2290 | 2285 | 4824 |
| 574 | 20240709 | 091400 | 312666905 | 2290 | 2285 | 2290 | 2285 | 707 |
| 575 | 20240709 | 091300 | 311050200 | 2290 | 2290 | 2290 | 2285 | 3031 |
| 576 | 20240709 | 091200 | 304113095 | 2285 | 2285 | 2290 | 2285 | 1823 |
| 577 | 20240709 | 091100 | 299942045 | 2290 | 2285 | 2290 | 2285 | 1096 |
| 578 | 20240709 | 091000 | 297437435 | 2285 | 2285 | 2285 | 2285 | 453 |
| 579 | 20240709 | 090900 | 296402330 | 2285 | 2285 | 2285 | 2285 | 35457 |
| 580 | 20240709 | 090800 | 215383085 | 2285 | 2285 | 2285 | 2285 | 1203 |
| 581 | 20240709 | 090700 | 212634230 | 2285 | 2285 | 2285 | 2285 | 869 |
| 582 | 20240709 | 090600 | 210648565 | 2285 | 2285 | 2285 | 2285 | 1568 |
| 583 | 20240709 | 090500 | 207065685 | 2285 | 2285 | 2290 | 2285 | 377 |
| 584 | 20240709 | 090400 | 206203805 | 2285 | 2290 | 2290 | 2285 | 505 |
| 585 | 20240709 | 090300 | 205049355 | 2290 | 2290 | 2290 | 2290 | 2 |
| 586 | 20240709 | 090200 | 205044775 | 2290 | 2290 | 2290 | 2285 | 5028 |
| 587 | 20240709 | 090100 | 193555665 | 2290 | 2290 | 2290 | 2290 | 34 |
| 588 | 20240709 | 090000 | 193477805 | 2285 | 2285 | 2285 | 2285 | 84673 |