30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 190300 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 42860 |
| 3 | 20240709 | 190200 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 4 | 20240709 | 190100 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 5 | 20240709 | 190000 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 6 | 20240709 | 185900 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 7 | 20240709 | 185800 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 8 | 20240709 | 185700 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 9 | 20240709 | 185600 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 10 | 20240709 | 185500 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 11 | 20240709 | 185400 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 12 | 20240709 | 185300 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 13 | 20240709 | 185200 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 14 | 20240709 | 185100 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 15 | 20240709 | 185000 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 16 | 20240709 | 184900 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 17 | 20240709 | 184800 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 18 | 20240709 | 184700 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 19 | 20240709 | 184600 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 20 | 20240709 | 184500 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 21 | 20240709 | 184400 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 22 | 20240709 | 184300 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 23 | 20240709 | 184200 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 24 | 20240709 | 184100 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 25 | 20240709 | 184000 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 26 | 20240709 | 183900 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 27 | 20240709 | 183800 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 28 | 20240709 | 183700 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 29 | 20240709 | 183600 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 30 | 20240709 | 183500 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 31 | 20240709 | 183400 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 32 | 20240709 | 183300 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 42860 |
| 33 | 20240709 | 183200 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 34 | 20240709 | 183100 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 35 | 20240709 | 183000 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 36 | 20240709 | 182900 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 37 | 20240709 | 182800 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 38 | 20240709 | 182700 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 39 | 20240709 | 182600 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 40 | 20240709 | 182500 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 41 | 20240709 | 182400 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 42 | 20240709 | 182300 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 43 | 20240709 | 182200 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 44 | 20240709 | 182100 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 45 | 20240709 | 182000 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 46 | 20240709 | 181900 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 47 | 20240709 | 181800 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 48 | 20240709 | 181700 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 49 | 20240709 | 181600 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 50 | 20240709 | 181500 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 51 | 20240709 | 181400 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 52 | 20240709 | 181300 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 53 | 20240709 | 181200 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 54 | 20240709 | 181100 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 55 | 20240709 | 181000 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 56 | 20240709 | 180900 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 57 | 20240709 | 180800 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 58 | 20240709 | 180700 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 59 | 20240709 | 180600 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 60 | 20240709 | 180500 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 61 | 20240709 | 180400 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 62 | 20240709 | 180300 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 42860 |
| 63 | 20240709 | 180200 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 64 | 20240709 | 180100 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 65 | 20240709 | 180000 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 66 | 20240709 | 175900 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 67 | 20240709 | 175800 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 68 | 20240709 | 175700 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 69 | 20240709 | 175600 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 70 | 20240709 | 175500 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 71 | 20240709 | 175400 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 72 | 20240709 | 175300 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 73 | 20240709 | 175200 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 74 | 20240709 | 175100 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 75 | 20240709 | 175000 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 76 | 20240709 | 174900 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 77 | 20240709 | 174800 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 78 | 20240709 | 174700 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 79 | 20240709 | 174600 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 80 | 20240709 | 174500 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 81 | 20240709 | 174400 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 82 | 20240709 | 174300 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 83 | 20240709 | 174200 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 84 | 20240709 | 174100 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 85 | 20240709 | 174000 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 86 | 20240709 | 173900 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 87 | 20240709 | 173800 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 88 | 20240709 | 173700 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 89 | 20240709 | 173600 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 90 | 20240709 | 173500 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 91 | 20240709 | 173400 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 92 | 20240709 | 173300 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 42860 |
| 93 | 20240709 | 173200 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 94 | 20240709 | 173100 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 95 | 20240709 | 173000 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 96 | 20240709 | 172900 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 97 | 20240709 | 172800 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 98 | 20240709 | 172700 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 99 | 20240709 | 172600 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 100 | 20240709 | 172500 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 101 | 20240709 | 172400 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 102 | 20240709 | 172300 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 103 | 20240709 | 172200 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 104 | 20240709 | 172100 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 105 | 20240709 | 172000 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 106 | 20240709 | 171900 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 107 | 20240709 | 171800 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 108 | 20240709 | 171700 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 109 | 20240709 | 171600 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 110 | 20240709 | 171500 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 111 | 20240709 | 171400 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 112 | 20240709 | 171300 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 113 | 20240709 | 171200 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 114 | 20240709 | 171100 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 115 | 20240709 | 171000 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 116 | 20240709 | 170900 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 117 | 20240709 | 170800 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 118 | 20240709 | 170700 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 119 | 20240709 | 170600 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 120 | 20240709 | 170500 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 121 | 20240709 | 170400 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 122 | 20240709 | 170300 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 42860 |
| 123 | 20240709 | 170200 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 124 | 20240709 | 170100 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 125 | 20240709 | 170000 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 126 | 20240709 | 165900 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 127 | 20240709 | 165800 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 128 | 20240709 | 165700 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 129 | 20240709 | 165600 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 130 | 20240709 | 165500 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 131 | 20240709 | 165400 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 132 | 20240709 | 165300 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 133 | 20240709 | 165200 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 134 | 20240709 | 165100 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 135 | 20240709 | 165000 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 136 | 20240709 | 164900 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 137 | 20240709 | 164800 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 138 | 20240709 | 164700 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 139 | 20240709 | 164600 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 140 | 20240709 | 164500 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 141 | 20240709 | 164400 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 142 | 20240709 | 164300 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 143 | 20240709 | 164200 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 144 | 20240709 | 164100 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 145 | 20240709 | 164000 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 146 | 20240709 | 163900 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 147 | 20240709 | 163800 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 148 | 20240709 | 163700 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 149 | 20240709 | 163600 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 150 | 20240709 | 163500 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 151 | 20240709 | 163400 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 152 | 20240709 | 163300 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 42860 |
| 153 | 20240709 | 163200 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 154 | 20240709 | 163100 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 155 | 20240709 | 163000 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 156 | 20240709 | 162900 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 157 | 20240709 | 162800 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 158 | 20240709 | 162700 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 159 | 20240709 | 162600 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 160 | 20240709 | 162500 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 161 | 20240709 | 162400 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 162 | 20240709 | 162300 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 163 | 20240709 | 162200 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 164 | 20240709 | 162100 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 165 | 20240709 | 162000 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 166 | 20240709 | 161900 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 167 | 20240709 | 161800 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 168 | 20240709 | 161700 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 169 | 20240709 | 161600 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 170 | 20240709 | 161500 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 171 | 20240709 | 161400 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 172 | 20240709 | 161300 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 173 | 20240709 | 161200 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 174 | 20240709 | 161100 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 175 | 20240709 | 161000 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 176 | 20240709 | 160900 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 177 | 20240709 | 160800 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 178 | 20240709 | 160700 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 179 | 20240709 | 160600 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 180 | 20240709 | 160500 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 181 | 20240709 | 160400 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 182 | 20240709 | 160300 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 42860 |
| 183 | 20240709 | 160200 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 184 | 20240709 | 160100 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 185 | 20240709 | 160000 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 186 | 20240709 | 155900 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 187 | 20240709 | 155800 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 188 | 20240709 | 155700 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 189 | 20240709 | 155600 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 190 | 20240709 | 155500 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 191 | 20240709 | 155400 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 192 | 20240709 | 155300 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 193 | 20240709 | 155200 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 194 | 20240709 | 155100 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 195 | 20240709 | 155000 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 196 | 20240709 | 154900 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 197 | 20240709 | 154800 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 198 | 20240709 | 154700 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 199 | 20240709 | 154600 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 200 | 20240709 | 154500 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 201 | 20240709 | 154400 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 202 | 20240709 | 154300 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 203 | 20240709 | 154200 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 204 | 20240709 | 154100 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 205 | 20240709 | 154000 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 206 | 20240709 | 153900 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 207 | 20240709 | 153800 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 208 | 20240709 | 153700 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 209 | 20240709 | 153600 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 210 | 20240709 | 153500 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 211 | 20240709 | 153400 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 212 | 20240709 | 153300 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 42860 |
| 213 | 20240709 | 153200 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 214 | 20240709 | 153100 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 215 | 20240709 | 153000 | 7735901760 | 3650 | 3650 | 3650 | 3650 | 42860 |
| 216 | 20240709 | 152900 | 7579462760 | 3635 | 3635 | 3635 | 3635 | 0 |
| 217 | 20240709 | 152800 | 7579462760 | 3635 | 3635 | 3635 | 3635 | 0 |
| 218 | 20240709 | 152700 | 7579462760 | 3635 | 3635 | 3635 | 3635 | 0 |
| 219 | 20240709 | 152600 | 7579462760 | 3635 | 3635 | 3635 | 3635 | 0 |
| 220 | 20240709 | 152500 | 7579462760 | 3635 | 3635 | 3635 | 3635 | 0 |
| 221 | 20240709 | 152400 | 7579462760 | 3635 | 3635 | 3635 | 3635 | 0 |
| 222 | 20240709 | 152300 | 7579462760 | 3635 | 3635 | 3635 | 3635 | 0 |
| 223 | 20240709 | 152200 | 7579462760 | 3635 | 3635 | 3635 | 3635 | 0 |
| 224 | 20240709 | 152100 | 7579462760 | 3635 | 3635 | 3635 | 3635 | 0 |
| 225 | 20240709 | 152000 | 7579462760 | 3635 | 3635 | 3635 | 3635 | 0 |
| 226 | 20240709 | 151900 | 7579462760 | 3635 | 3620 | 3635 | 3620 | 15330 |
| 227 | 20240709 | 151800 | 7523848360 | 3615 | 3600 | 3620 | 3600 | 11560 |
| 228 | 20240709 | 151700 | 7482142615 | 3605 | 3605 | 3610 | 3590 | 9657 |
| 229 | 20240709 | 151600 | 7447418930 | 3610 | 3600 | 3610 | 3600 | 1690 |
| 230 | 20240709 | 151500 | 7441333930 | 3610 | 3610 | 3615 | 3600 | 1627 |
| 231 | 20240709 | 151400 | 7435466865 | 3615 | 3610 | 3615 | 3595 | 9604 |
| 232 | 20240709 | 151300 | 7400867335 | 3610 | 3605 | 3610 | 3605 | 1809 |
| 233 | 20240709 | 151200 | 7394336865 | 3615 | 3600 | 3615 | 3600 | 2811 |
| 234 | 20240709 | 151100 | 7384199150 | 3605 | 3610 | 3610 | 3605 | 530 |
| 235 | 20240709 | 151000 | 7382286625 | 3610 | 3615 | 3615 | 3610 | 18 |
| 236 | 20240709 | 150900 | 7382221620 | 3615 | 3605 | 3615 | 3600 | 1650 |
| 237 | 20240709 | 150800 | 7376270875 | 3605 | 3605 | 3605 | 3595 | 3553 |
| 238 | 20240709 | 150700 | 7363485760 | 3605 | 3605 | 3610 | 3605 | 1092 |
| 239 | 20240709 | 150600 | 7359549095 | 3610 | 3610 | 3610 | 3595 | 891 |
| 240 | 20240709 | 150500 | 7356342270 | 3600 | 3610 | 3610 | 3600 | 1069 |
| 241 | 20240709 | 150400 | 7352491980 | 3615 | 3605 | 3615 | 3595 | 2597 |
| 242 | 20240709 | 150300 | 7343138510 | 3605 | 3605 | 3615 | 3605 | 6112 |
| 243 | 20240709 | 150200 | 7321104720 | 3620 | 3620 | 3625 | 3605 | 3912 |
| 244 | 20240709 | 150100 | 7306985745 | 3615 | 3615 | 3625 | 3615 | 2044 |
| 245 | 20240709 | 150000 | 7299596435 | 3625 | 3620 | 3630 | 3620 | 5217 |
| 246 | 20240709 | 145900 | 7280694075 | 3620 | 3610 | 3625 | 3610 | 3541 |
| 247 | 20240709 | 145800 | 7267891190 | 3600 | 3600 | 3615 | 3595 | 1072 |
| 248 | 20240709 | 145700 | 7264031695 | 3605 | 3620 | 3625 | 3605 | 2203 |
| 249 | 20240709 | 145600 | 7256054195 | 3585 | 3600 | 3625 | 3570 | 17624 |
| 250 | 20240709 | 145500 | 7192416785 | 3570 | 3590 | 3600 | 3570 | 1509 |
| 251 | 20240709 | 145400 | 7187001685 | 3590 | 3595 | 3605 | 3590 | 282 |
| 252 | 20240709 | 145300 | 7185987205 | 3595 | 3595 | 3600 | 3590 | 3761 |
| 253 | 20240709 | 145200 | 7172467815 | 3590 | 3585 | 3590 | 3575 | 1887 |
| 254 | 20240709 | 145100 | 7165703065 | 3580 | 3570 | 3580 | 3570 | 1532 |
| 255 | 20240709 | 145000 | 7160222810 | 3570 | 3570 | 3570 | 3570 | 53 |
| 256 | 20240709 | 144900 | 7160033600 | 3570 | 3560 | 3570 | 3560 | 812 |
| 257 | 20240709 | 144800 | 7157138245 | 3560 | 3560 | 3560 | 3560 | 718 |
| 258 | 20240709 | 144700 | 7154582165 | 3565 | 3560 | 3565 | 3560 | 6 |
| 259 | 20240709 | 144600 | 7154560800 | 3560 | 3560 | 3565 | 3560 | 229 |
| 260 | 20240709 | 144500 | 7153745555 | 3560 | 3565 | 3565 | 3560 | 57 |
| 261 | 20240709 | 144400 | 7153542605 | 3565 | 3555 | 3565 | 3555 | 576 |
| 262 | 20240709 | 144300 | 7151490800 | 3555 | 3550 | 3555 | 3550 | 1283 |
| 263 | 20240709 | 144200 | 7146934400 | 3565 | 3565 | 3565 | 3550 | 3974 |
| 264 | 20240709 | 144100 | 7132814690 | 3560 | 3565 | 3580 | 3560 | 1518 |
| 265 | 20240709 | 144000 | 7127408360 | 3580 | 3580 | 3580 | 3580 | 4 |
| 266 | 20240709 | 143900 | 7127394040 | 3580 | 3580 | 3580 | 3565 | 54 |
| 267 | 20240709 | 143800 | 7127201425 | 3560 | 3575 | 3580 | 3560 | 722 |
| 268 | 20240709 | 143700 | 7124629340 | 3580 | 3580 | 3585 | 3565 | 1336 |
| 269 | 20240709 | 143600 | 7119856270 | 3580 | 3580 | 3585 | 3580 | 1361 |
| 270 | 20240709 | 143500 | 7114983885 | 3590 | 3590 | 3590 | 3590 | 0 |
| 271 | 20240709 | 143400 | 7114983885 | 3590 | 3585 | 3590 | 3585 | 2593 |
| 272 | 20240709 | 143300 | 7105687970 | 3585 | 3585 | 3590 | 3585 | 321 |
| 273 | 20240709 | 143200 | 7104537130 | 3590 | 3590 | 3590 | 3580 | 439 |
| 274 | 20240709 | 143100 | 7102965420 | 3590 | 3590 | 3595 | 3580 | 81 |
| 275 | 20240709 | 143000 | 7102674885 | 3595 | 3590 | 3600 | 3590 | 1843 |
| 276 | 20240709 | 142900 | 7096057645 | 3605 | 3590 | 3605 | 3590 | 5796 |
| 277 | 20240709 | 142800 | 7075200170 | 3590 | 3590 | 3590 | 3590 | 50 |
| 278 | 20240709 | 142700 | 7075020670 | 3590 | 3585 | 3595 | 3580 | 1251 |
| 279 | 20240709 | 142600 | 7070536045 | 3595 | 3580 | 3595 | 3580 | 1962 |
| 280 | 20240709 | 142500 | 7063499375 | 3580 | 3580 | 3580 | 3575 | 528 |
| 281 | 20240709 | 142400 | 7061609140 | 3580 | 3575 | 3585 | 3575 | 192 |
| 282 | 20240709 | 142300 | 7060922725 | 3580 | 3585 | 3585 | 3580 | 524 |
| 283 | 20240709 | 142200 | 7059046800 | 3580 | 3580 | 3580 | 3580 | 422 |
| 284 | 20240709 | 142100 | 7057536040 | 3585 | 3580 | 3585 | 3580 | 279 |
| 285 | 20240709 | 142000 | 7056537215 | 3580 | 3585 | 3585 | 3580 | 13 |
| 286 | 20240709 | 141900 | 7056490670 | 3580 | 3585 | 3585 | 3580 | 210 |
| 287 | 20240709 | 141800 | 7055738320 | 3585 | 3585 | 3585 | 3585 | 0 |
| 288 | 20240709 | 141700 | 7055738320 | 3585 | 3585 | 3585 | 3585 | 0 |
| 289 | 20240709 | 141600 | 7055738320 | 3585 | 3580 | 3590 | 3575 | 365 |
| 290 | 20240709 | 141500 | 7054430620 | 3590 | 3590 | 3590 | 3580 | 450 |
| 291 | 20240709 | 141400 | 7052816120 | 3590 | 3590 | 3590 | 3590 | 241 |
| 292 | 20240709 | 141300 | 7051950930 | 3585 | 3585 | 3585 | 3585 | 316 |
| 293 | 20240709 | 141200 | 7050818070 | 3580 | 3580 | 3585 | 3580 | 681 |
| 294 | 20240709 | 141100 | 7048380075 | 3580 | 3585 | 3585 | 3580 | 247 |
| 295 | 20240709 | 141000 | 7047494785 | 3590 | 3560 | 3595 | 3560 | 3292 |
| 296 | 20240709 | 140900 | 7035702505 | 3560 | 3560 | 3560 | 3560 | 100 |
| 297 | 20240709 | 140800 | 7035346505 | 3560 | 3555 | 3560 | 3555 | 22 |
| 298 | 20240709 | 140700 | 7035268190 | 3560 | 3565 | 3565 | 3555 | 1568 |
| 299 | 20240709 | 140600 | 7029692945 | 3565 | 3565 | 3565 | 3560 | 150 |
| 300 | 20240709 | 140500 | 7029158300 | 3565 | 3560 | 3565 | 3560 | 356 |
| 301 | 20240709 | 140400 | 7027890930 | 3560 | 3555 | 3560 | 3555 | 1442 |
| 302 | 20240709 | 140300 | 7022763775 | 3560 | 3570 | 3570 | 3560 | 1185 |
| 303 | 20240709 | 140200 | 7018545125 | 3570 | 3570 | 3570 | 3560 | 41 |
| 304 | 20240709 | 140100 | 7018398875 | 3575 | 3570 | 3580 | 3560 | 557 |
| 305 | 20240709 | 140000 | 7016410640 | 3575 | 3560 | 3575 | 3555 | 6433 |
| 306 | 20240709 | 135900 | 6993457275 | 3560 | 3565 | 3565 | 3550 | 2736 |
| 307 | 20240709 | 135800 | 6983727850 | 3570 | 3565 | 3570 | 3565 | 2682 |
| 308 | 20240709 | 135700 | 6974154840 | 3565 | 3565 | 3565 | 3560 | 81 |
| 309 | 20240709 | 135600 | 6973866425 | 3565 | 3570 | 3570 | 3560 | 78 |
| 310 | 20240709 | 135500 | 6973588700 | 3565 | 3560 | 3570 | 3555 | 2362 |
| 311 | 20240709 | 135400 | 6965165390 | 3565 | 3570 | 3570 | 3565 | 74 |
| 312 | 20240709 | 135300 | 6964901480 | 3575 | 3560 | 3575 | 3560 | 258 |
| 313 | 20240709 | 135200 | 6963982955 | 3560 | 3560 | 3575 | 3560 | 1164 |
| 314 | 20240709 | 135100 | 6959838085 | 3560 | 3555 | 3560 | 3555 | 417 |
| 315 | 20240709 | 135000 | 6958355595 | 3555 | 3550 | 3555 | 3545 | 200 |
| 316 | 20240709 | 134900 | 6957645945 | 3550 | 3550 | 3555 | 3550 | 528 |
| 317 | 20240709 | 134800 | 6955771540 | 3555 | 3555 | 3555 | 3555 | 300 |
| 318 | 20240709 | 134700 | 6954705040 | 3555 | 3555 | 3555 | 3555 | 12 |
| 319 | 20240709 | 134600 | 6954662380 | 3555 | 3545 | 3555 | 3545 | 1391 |
| 320 | 20240709 | 134500 | 6949724400 | 3550 | 3545 | 3550 | 3545 | 214 |
| 321 | 20240709 | 134400 | 6948965115 | 3550 | 3545 | 3550 | 3545 | 1018 |
| 322 | 20240709 | 134300 | 6945356280 | 3550 | 3550 | 3550 | 3550 | 0 |
| 323 | 20240709 | 134200 | 6945356280 | 3550 | 3550 | 3550 | 3545 | 62 |
| 324 | 20240709 | 134100 | 6945136185 | 3550 | 3550 | 3550 | 3550 | 1068 |
| 325 | 20240709 | 134000 | 6941344785 | 3545 | 3545 | 3550 | 3530 | 1203 |
| 326 | 20240709 | 133900 | 6937085295 | 3550 | 3550 | 3550 | 3550 | 13 |
| 327 | 20240709 | 133800 | 6937039145 | 3550 | 3535 | 3550 | 3530 | 3528 |
| 328 | 20240709 | 133700 | 6924548920 | 3535 | 3530 | 3535 | 3520 | 1376 |
| 329 | 20240709 | 133600 | 6919697515 | 3520 | 3550 | 3555 | 3520 | 8632 |
| 330 | 20240709 | 133500 | 6889196310 | 3555 | 3550 | 3555 | 3540 | 9326 |
| 331 | 20240709 | 133400 | 6856135855 | 3555 | 3560 | 3560 | 3550 | 579 |
| 332 | 20240709 | 133300 | 6854077915 | 3565 | 3555 | 3565 | 3555 | 878 |
| 333 | 20240709 | 133200 | 6850956405 | 3555 | 3560 | 3565 | 3555 | 1724 |
| 334 | 20240709 | 133100 | 6844819385 | 3565 | 3560 | 3565 | 3560 | 439 |
| 335 | 20240709 | 133000 | 6843256535 | 3565 | 3560 | 3565 | 3560 | 1128 |
| 336 | 20240709 | 132900 | 6839237600 | 3565 | 3570 | 3570 | 3560 | 759 |
| 337 | 20240709 | 132800 | 6836532705 | 3570 | 3560 | 3570 | 3560 | 507 |
| 338 | 20240709 | 132700 | 6834727755 | 3560 | 3560 | 3570 | 3555 | 693 |
| 339 | 20240709 | 132600 | 6832261740 | 3570 | 3570 | 3570 | 3555 | 89 |
| 340 | 20240709 | 132500 | 6831944970 | 3560 | 3570 | 3570 | 3560 | 8084 |
| 341 | 20240709 | 132400 | 6803153060 | 3575 | 3575 | 3575 | 3575 | 371 |
| 342 | 20240709 | 132300 | 6801826735 | 3575 | 3570 | 3575 | 3570 | 86 |
| 343 | 20240709 | 132200 | 6801519705 | 3575 | 3570 | 3575 | 3570 | 397 |
| 344 | 20240709 | 132100 | 6800102395 | 3570 | 3570 | 3570 | 3570 | 151 |
| 345 | 20240709 | 132000 | 6799563325 | 3585 | 3575 | 3585 | 3570 | 430 |
| 346 | 20240709 | 131900 | 6798026960 | 3585 | 3585 | 3585 | 3585 | 1 |
| 347 | 20240709 | 131800 | 6798023375 | 3585 | 3575 | 3585 | 3570 | 603 |
| 348 | 20240709 | 131700 | 6795869650 | 3580 | 3580 | 3580 | 3580 | 875 |
| 349 | 20240709 | 131600 | 6792737150 | 3585 | 3580 | 3585 | 3580 | 528 |
| 350 | 20240709 | 131500 | 6790846900 | 3585 | 3585 | 3590 | 3585 | 211 |
| 351 | 20240709 | 131400 | 6790090460 | 3590 | 3590 | 3590 | 3590 | 30 |
| 352 | 20240709 | 131300 | 6789982760 | 3585 | 3590 | 3590 | 3585 | 382 |
| 353 | 20240709 | 131200 | 6788612530 | 3590 | 3595 | 3600 | 3585 | 983 |
| 354 | 20240709 | 131100 | 6785081275 | 3595 | 3595 | 3595 | 3590 | 2530 |
| 355 | 20240709 | 131000 | 6775985950 | 3595 | 3585 | 3595 | 3585 | 4152 |
| 356 | 20240709 | 130900 | 6761093375 | 3580 | 3580 | 3585 | 3580 | 290 |
| 357 | 20240709 | 130800 | 6760055170 | 3580 | 3580 | 3580 | 3570 | 723 |
| 358 | 20240709 | 130700 | 6757467490 | 3580 | 3570 | 3580 | 3570 | 1042 |
| 359 | 20240709 | 130600 | 6753741845 | 3575 | 3570 | 3575 | 3570 | 537 |
| 360 | 20240709 | 130500 | 6751824735 | 3570 | 3570 | 3570 | 3565 | 1000 |
| 361 | 20240709 | 130400 | 6748254805 | 3570 | 3570 | 3570 | 3565 | 97 |
| 362 | 20240709 | 130300 | 6747908820 | 3565 | 3570 | 3570 | 3560 | 2109 |
| 363 | 20240709 | 130200 | 6740390475 | 3570 | 3570 | 3570 | 3565 | 471 |
| 364 | 20240709 | 130100 | 6738710430 | 3570 | 3570 | 3570 | 3565 | 404 |
| 365 | 20240709 | 130000 | 6737270100 | 3570 | 3575 | 3575 | 3560 | 2622 |
| 366 | 20240709 | 125900 | 6727925505 | 3575 | 3575 | 3575 | 3565 | 503 |
| 367 | 20240709 | 125800 | 6726127770 | 3570 | 3575 | 3575 | 3565 | 517 |
| 368 | 20240709 | 125700 | 6724284415 | 3575 | 3575 | 3575 | 3570 | 154 |
| 369 | 20240709 | 125600 | 6723734290 | 3575 | 3575 | 3575 | 3565 | 1827 |
| 370 | 20240709 | 125500 | 6717215965 | 3575 | 3570 | 3575 | 3570 | 780 |
| 371 | 20240709 | 125400 | 6714427770 | 3575 | 3575 | 3575 | 3565 | 2287 |
| 372 | 20240709 | 125300 | 6706271750 | 3575 | 3580 | 3580 | 3560 | 747 |
| 373 | 20240709 | 125200 | 6703604485 | 3580 | 3555 | 3580 | 3545 | 6974 |
| 374 | 20240709 | 125100 | 6678817395 | 3555 | 3550 | 3555 | 3550 | 6850 |
| 375 | 20240709 | 125000 | 6654494910 | 3550 | 3540 | 3550 | 3540 | 1422 |
| 376 | 20240709 | 124900 | 6649453995 | 3540 | 3540 | 3545 | 3535 | 4669 |
| 377 | 20240709 | 124800 | 6632927355 | 3540 | 3580 | 3580 | 3540 | 25516 |
| 378 | 20240709 | 124700 | 6542104605 | 3585 | 3580 | 3585 | 3580 | 2720 |
| 379 | 20240709 | 124600 | 6532366890 | 3580 | 3570 | 3580 | 3565 | 8491 |
| 380 | 20240709 | 124500 | 6501998880 | 3565 | 3585 | 3590 | 3565 | 11640 |
| 381 | 20240709 | 124400 | 6460365675 | 3590 | 3600 | 3600 | 3585 | 3059 |
| 382 | 20240709 | 124300 | 6449385895 | 3600 | 3605 | 3605 | 3595 | 4213 |
| 383 | 20240709 | 124200 | 6434239850 | 3605 | 3595 | 3605 | 3595 | 63 |
| 384 | 20240709 | 124100 | 6434012855 | 3605 | 3595 | 3605 | 3595 | 731 |
| 385 | 20240709 | 124000 | 6431384900 | 3595 | 3600 | 3605 | 3595 | 3007 |
| 386 | 20240709 | 123900 | 6420560880 | 3605 | 3600 | 3605 | 3600 | 53 |
| 387 | 20240709 | 123800 | 6420369830 | 3605 | 3605 | 3605 | 3600 | 1326 |
| 388 | 20240709 | 123700 | 6415594730 | 3610 | 3605 | 3610 | 3605 | 10 |
| 389 | 20240709 | 123600 | 6415558635 | 3605 | 3605 | 3605 | 3605 | 125 |
| 390 | 20240709 | 123500 | 6415108010 | 3610 | 3610 | 3610 | 3600 | 138 |
| 391 | 20240709 | 123400 | 6414610570 | 3600 | 3605 | 3610 | 3600 | 166 |
| 392 | 20240709 | 123300 | 6414012025 | 3605 | 3605 | 3605 | 3605 | 1269 |
| 393 | 20240709 | 123200 | 6409437280 | 3610 | 3605 | 3610 | 3605 | 82 |
| 394 | 20240709 | 123100 | 6409141595 | 3610 | 3610 | 3615 | 3610 | 587 |
| 395 | 20240709 | 123000 | 6407022515 | 3610 | 3610 | 3615 | 3610 | 222 |
| 396 | 20240709 | 122900 | 6406220790 | 3615 | 3605 | 3615 | 3605 | 388 |
| 397 | 20240709 | 122800 | 6404822020 | 3605 | 3605 | 3615 | 3605 | 49 |
| 398 | 20240709 | 122700 | 6404645365 | 3615 | 3610 | 3615 | 3610 | 60 |
| 399 | 20240709 | 122600 | 6404428755 | 3615 | 3615 | 3615 | 3605 | 250 |
| 400 | 20240709 | 122500 | 6403526745 | 3605 | 3605 | 3615 | 3600 | 10955 |
| 401 | 20240709 | 122400 | 6364078095 | 3610 | 3615 | 3615 | 3610 | 743 |
| 402 | 20240709 | 122300 | 6361395765 | 3615 | 3615 | 3615 | 3610 | 759 |
| 403 | 20240709 | 122200 | 6358655255 | 3615 | 3615 | 3615 | 3615 | 2735 |
| 404 | 20240709 | 122100 | 6348768230 | 3615 | 3615 | 3625 | 3615 | 1039 |
| 405 | 20240709 | 122000 | 6345012215 | 3615 | 3625 | 3625 | 3615 | 409 |
| 406 | 20240709 | 121900 | 6343533175 | 3620 | 3620 | 3625 | 3620 | 551 |
| 407 | 20240709 | 121800 | 6341538505 | 3625 | 3625 | 3625 | 3625 | 838 |
| 408 | 20240709 | 121700 | 6338500755 | 3630 | 3630 | 3630 | 3630 | 76 |
| 409 | 20240709 | 121600 | 6338224875 | 3630 | 3615 | 3630 | 3615 | 290 |
| 410 | 20240709 | 121500 | 6337175880 | 3620 | 3620 | 3620 | 3620 | 1 |
| 411 | 20240709 | 121400 | 6337172260 | 3620 | 3625 | 3625 | 3620 | 829 |
| 412 | 20240709 | 121300 | 6334168900 | 3625 | 3625 | 3630 | 3625 | 618 |
| 413 | 20240709 | 121200 | 6331928265 | 3620 | 3620 | 3620 | 3620 | 1 |
| 414 | 20240709 | 121100 | 6331924645 | 3630 | 3620 | 3630 | 3620 | 42 |
| 415 | 20240709 | 121000 | 6331772595 | 3620 | 3625 | 3630 | 3615 | 2139 |
| 416 | 20240709 | 120900 | 6324027905 | 3630 | 3625 | 3630 | 3625 | 100 |
| 417 | 20240709 | 120800 | 6323665155 | 3625 | 3620 | 3625 | 3620 | 897 |
| 418 | 20240709 | 120700 | 6320413555 | 3620 | 3625 | 3630 | 3620 | 129 |
| 419 | 20240709 | 120600 | 6319945910 | 3630 | 3620 | 3630 | 3620 | 436 |
| 420 | 20240709 | 120500 | 6318363360 | 3620 | 3620 | 3620 | 3620 | 201 |
| 421 | 20240709 | 120400 | 6317635740 | 3625 | 3620 | 3630 | 3620 | 261 |
| 422 | 20240709 | 120300 | 6316689620 | 3620 | 3620 | 3620 | 3620 | 717 |
| 423 | 20240709 | 120200 | 6314094080 | 3625 | 3630 | 3630 | 3625 | 58 |
| 424 | 20240709 | 120100 | 6313883580 | 3630 | 3630 | 3630 | 3630 | 46 |
| 425 | 20240709 | 120000 | 6313716600 | 3630 | 3620 | 3630 | 3620 | 253 |
| 426 | 20240709 | 115900 | 6312800710 | 3630 | 3630 | 3630 | 3630 | 603 |
| 427 | 20240709 | 115800 | 6310611820 | 3625 | 3625 | 3625 | 3625 | 26 |
| 428 | 20240709 | 115700 | 6310517570 | 3630 | 3620 | 3630 | 3620 | 701 |
| 429 | 20240709 | 115600 | 6307979940 | 3620 | 3625 | 3625 | 3620 | 366 |
| 430 | 20240709 | 115500 | 6306653700 | 3630 | 3630 | 3630 | 3630 | 300 |
| 431 | 20240709 | 115400 | 6305564700 | 3630 | 3630 | 3630 | 3630 | 28 |
| 432 | 20240709 | 115300 | 6305463060 | 3635 | 3620 | 3635 | 3620 | 461 |
| 433 | 20240709 | 115200 | 6303790475 | 3620 | 3625 | 3625 | 3620 | 2116 |
| 434 | 20240709 | 115100 | 6296129050 | 3625 | 3630 | 3635 | 3625 | 1326 |
| 435 | 20240709 | 115000 | 6291317370 | 3630 | 3625 | 3630 | 3625 | 894 |
| 436 | 20240709 | 114900 | 6288073535 | 3630 | 3630 | 3630 | 3630 | 2 |
| 437 | 20240709 | 114800 | 6288066275 | 3630 | 3630 | 3630 | 3625 | 947 |
| 438 | 20240709 | 114700 | 6284633375 | 3630 | 3630 | 3630 | 3630 | 105 |
| 439 | 20240709 | 114600 | 6284252225 | 3630 | 3630 | 3630 | 3630 | 26 |
| 440 | 20240709 | 114500 | 6284157845 | 3630 | 3625 | 3630 | 3625 | 712 |
| 441 | 20240709 | 114400 | 6281576785 | 3630 | 3625 | 3630 | 3625 | 791 |
| 442 | 20240709 | 114300 | 6278708145 | 3625 | 3620 | 3625 | 3615 | 1536 |
| 443 | 20240709 | 114200 | 6273149375 | 3620 | 3630 | 3630 | 3620 | 985 |
| 444 | 20240709 | 114100 | 6269579385 | 3630 | 3630 | 3630 | 3625 | 1105 |
| 445 | 20240709 | 114000 | 6265573735 | 3625 | 3620 | 3625 | 3620 | 1389 |
| 446 | 20240709 | 113900 | 6260543005 | 3615 | 3620 | 3625 | 3615 | 1492 |
| 447 | 20240709 | 113800 | 6255145935 | 3625 | 3620 | 3625 | 3620 | 17 |
| 448 | 20240709 | 113700 | 6255084330 | 3625 | 3615 | 3625 | 3615 | 186 |
| 449 | 20240709 | 113600 | 6254411035 | 3615 | 3625 | 3625 | 3615 | 67 |
| 450 | 20240709 | 113500 | 6254168605 | 3625 | 3625 | 3630 | 3620 | 746 |
| 451 | 20240709 | 113400 | 6251465450 | 3625 | 3620 | 3625 | 3620 | 486 |
| 452 | 20240709 | 113300 | 6249704950 | 3625 | 3625 | 3625 | 3620 | 40 |
| 453 | 20240709 | 113200 | 6249560040 | 3625 | 3625 | 3625 | 3625 | 118 |
| 454 | 20240709 | 113100 | 6249132290 | 3625 | 3625 | 3625 | 3620 | 807 |
| 455 | 20240709 | 113000 | 6246210885 | 3620 | 3620 | 3620 | 3620 | 342 |
| 456 | 20240709 | 112900 | 6244972845 | 3620 | 3625 | 3625 | 3620 | 2531 |
| 457 | 20240709 | 112800 | 6235802285 | 3625 | 3625 | 3625 | 3625 | 1190 |
| 458 | 20240709 | 112700 | 6231488535 | 3630 | 3630 | 3630 | 3630 | 1606 |
| 459 | 20240709 | 112600 | 6225658755 | 3630 | 3635 | 3635 | 3630 | 3897 |
| 460 | 20240709 | 112500 | 6211509395 | 3635 | 3635 | 3635 | 3635 | 630 |
| 461 | 20240709 | 112400 | 6209219345 | 3635 | 3635 | 3640 | 3635 | 228 |
| 462 | 20240709 | 112300 | 6208390520 | 3640 | 3635 | 3640 | 3635 | 1802 |
| 463 | 20240709 | 112200 | 6201838875 | 3635 | 3635 | 3635 | 3635 | 1 |
| 464 | 20240709 | 112100 | 6201835240 | 3630 | 3630 | 3630 | 3630 | 832 |
| 465 | 20240709 | 112000 | 6198815080 | 3630 | 3630 | 3630 | 3630 | 17 |
| 466 | 20240709 | 111900 | 6198753370 | 3630 | 3630 | 3630 | 3625 | 33 |
| 467 | 20240709 | 111800 | 6198633690 | 3630 | 3630 | 3630 | 3630 | 33 |
| 468 | 20240709 | 111700 | 6198513900 | 3630 | 3630 | 3630 | 3630 | 67 |
| 469 | 20240709 | 111600 | 6198270690 | 3630 | 3630 | 3630 | 3630 | 216 |
| 470 | 20240709 | 111500 | 6197486610 | 3630 | 3625 | 3630 | 3625 | 1160 |
| 471 | 20240709 | 111400 | 6193280715 | 3625 | 3630 | 3630 | 3625 | 237 |
| 472 | 20240709 | 111300 | 6192421280 | 3635 | 3635 | 3635 | 3635 | 0 |
| 473 | 20240709 | 111200 | 6192421280 | 3635 | 3635 | 3635 | 3620 | 34 |
| 474 | 20240709 | 111100 | 6192297900 | 3640 | 3615 | 3640 | 3615 | 1463 |
| 475 | 20240709 | 111000 | 6187008930 | 3615 | 3620 | 3620 | 3615 | 1227 |
| 476 | 20240709 | 110900 | 6182569475 | 3620 | 3620 | 3620 | 3615 | 354 |
| 477 | 20240709 | 110800 | 6181288115 | 3620 | 3610 | 3620 | 3610 | 2595 |
| 478 | 20240709 | 110700 | 6171918890 | 3610 | 3620 | 3620 | 3610 | 733 |
| 479 | 20240709 | 110600 | 6169270105 | 3615 | 3630 | 3630 | 3615 | 9654 |
| 480 | 20240709 | 110500 | 6134305390 | 3640 | 3640 | 3640 | 3640 | 590 |
| 481 | 20240709 | 110400 | 6132157790 | 3640 | 3635 | 3640 | 3625 | 1001 |
| 482 | 20240709 | 110300 | 6128526220 | 3640 | 3645 | 3650 | 3640 | 300 |
| 483 | 20240709 | 110200 | 6127431960 | 3650 | 3650 | 3655 | 3625 | 462 |
| 484 | 20240709 | 110100 | 6125747215 | 3625 | 3660 | 3660 | 3625 | 3536 |
| 485 | 20240709 | 110000 | 6112915435 | 3655 | 3630 | 3660 | 3625 | 4462 |
| 486 | 20240709 | 105900 | 6096640250 | 3630 | 3625 | 3630 | 3620 | 616 |
| 487 | 20240709 | 105800 | 6094409450 | 3630 | 3625 | 3630 | 3625 | 44 |
| 488 | 20240709 | 105700 | 6094249750 | 3630 | 3620 | 3630 | 3620 | 111 |
| 489 | 20240709 | 105600 | 6093847895 | 3620 | 3615 | 3630 | 3615 | 3654 |
| 490 | 20240709 | 105500 | 6080620300 | 3610 | 3615 | 3615 | 3610 | 597 |
| 491 | 20240709 | 105400 | 6078462500 | 3610 | 3605 | 3610 | 3605 | 1666 |
| 492 | 20240709 | 105300 | 6072456255 | 3605 | 3605 | 3615 | 3600 | 5222 |
| 493 | 20240709 | 105200 | 6053631015 | 3605 | 3605 | 3610 | 3605 | 1129 |
| 494 | 20240709 | 105100 | 6049559620 | 3605 | 3605 | 3605 | 3605 | 778 |
| 495 | 20240709 | 105000 | 6046754930 | 3600 | 3615 | 3615 | 3600 | 1000 |
| 496 | 20240709 | 104900 | 6043144865 | 3615 | 3620 | 3620 | 3600 | 22514 |
| 497 | 20240709 | 104800 | 5961881470 | 3620 | 3615 | 3620 | 3615 | 155 |
| 498 | 20240709 | 104700 | 5961321140 | 3620 | 3620 | 3620 | 3615 | 4114 |
| 499 | 20240709 | 104600 | 5946448460 | 3620 | 3620 | 3620 | 3615 | 302 |
| 500 | 20240709 | 104500 | 5945356720 | 3615 | 3620 | 3620 | 3615 | 2730 |
| 501 | 20240709 | 104400 | 5935481760 | 3620 | 3610 | 3620 | 3610 | 3303 |
| 502 | 20240709 | 104300 | 5923554920 | 3610 | 3615 | 3615 | 3610 | 818 |
| 503 | 20240709 | 104200 | 5920599725 | 3620 | 3615 | 3620 | 3615 | 2590 |
| 504 | 20240709 | 104100 | 5911236870 | 3620 | 3620 | 3620 | 3615 | 890 |
| 505 | 20240709 | 104000 | 5908016955 | 3620 | 3625 | 3625 | 3620 | 3351 |
| 506 | 20240709 | 103900 | 5895881210 | 3625 | 3625 | 3625 | 3620 | 598 |
| 507 | 20240709 | 103800 | 5893713505 | 3625 | 3620 | 3625 | 3620 | 518 |
| 508 | 20240709 | 103700 | 5891837860 | 3620 | 3615 | 3620 | 3615 | 472 |
| 509 | 20240709 | 103600 | 5890131525 | 3620 | 3620 | 3620 | 3615 | 2216 |
| 510 | 20240709 | 103500 | 5882120095 | 3615 | 3615 | 3620 | 3615 | 40 |
| 511 | 20240709 | 103400 | 5881975480 | 3620 | 3625 | 3625 | 3605 | 7143 |
| 512 | 20240709 | 103300 | 5856166325 | 3625 | 3625 | 3630 | 3620 | 97 |
| 513 | 20240709 | 103200 | 5855814785 | 3625 | 3620 | 3625 | 3620 | 104 |
| 514 | 20240709 | 103100 | 5855438285 | 3625 | 3630 | 3630 | 3620 | 1038 |
| 515 | 20240709 | 103000 | 5851675685 | 3620 | 3625 | 3630 | 3620 | 2395 |
| 516 | 20240709 | 102900 | 5842997755 | 3625 | 3630 | 3635 | 3625 | 2191 |
| 517 | 20240709 | 102800 | 5835046625 | 3635 | 3635 | 3635 | 3630 | 978 |
| 518 | 20240709 | 102700 | 5831494480 | 3635 | 3635 | 3635 | 3630 | 108 |
| 519 | 20240709 | 102600 | 5831101910 | 3635 | 3635 | 3635 | 3635 | 2085 |
| 520 | 20240709 | 102500 | 5823522935 | 3635 | 3635 | 3635 | 3625 | 486 |
| 521 | 20240709 | 102400 | 5821757310 | 3635 | 3625 | 3635 | 3625 | 1044 |
| 522 | 20240709 | 102300 | 5817971255 | 3620 | 3630 | 3635 | 3620 | 2229 |
| 523 | 20240709 | 102200 | 5809879035 | 3630 | 3625 | 3630 | 3620 | 2198 |
| 524 | 20240709 | 102100 | 5801913610 | 3625 | 3620 | 3625 | 3620 | 999 |
| 525 | 20240709 | 102000 | 5798295225 | 3625 | 3625 | 3625 | 3625 | 1931 |
| 526 | 20240709 | 101900 | 5791295350 | 3625 | 3630 | 3630 | 3625 | 1108 |
| 527 | 20240709 | 101800 | 5787278165 | 3625 | 3630 | 3630 | 3620 | 427 |
| 528 | 20240709 | 101700 | 5785730365 | 3620 | 3615 | 3620 | 3615 | 1511 |
| 529 | 20240709 | 101600 | 5780260760 | 3620 | 3610 | 3630 | 3610 | 3634 |
| 530 | 20240709 | 101500 | 5767140860 | 3615 | 3620 | 3620 | 3615 | 1047 |
| 531 | 20240709 | 101400 | 5763354395 | 3615 | 3615 | 3620 | 3610 | 1210 |
| 532 | 20240709 | 101300 | 5758980435 | 3620 | 3615 | 3620 | 3610 | 321 |
| 533 | 20240709 | 101200 | 5757820020 | 3615 | 3610 | 3620 | 3610 | 1312 |
| 534 | 20240709 | 101100 | 5753077165 | 3610 | 3610 | 3615 | 3600 | 4290 |
| 535 | 20240709 | 101000 | 5737600100 | 3620 | 3610 | 3620 | 3600 | 16484 |
| 536 | 20240709 | 100900 | 5678177810 | 3615 | 3635 | 3635 | 3610 | 4894 |
| 537 | 20240709 | 100800 | 5660481410 | 3620 | 3630 | 3635 | 3620 | 2544 |
| 538 | 20240709 | 100700 | 5651267670 | 3635 | 3635 | 3640 | 3630 | 400 |
| 539 | 20240709 | 100600 | 5649813705 | 3630 | 3630 | 3630 | 3615 | 1602 |
| 540 | 20240709 | 100500 | 5644004805 | 3615 | 3620 | 3630 | 3615 | 1826 |
| 541 | 20240709 | 100400 | 5637396380 | 3620 | 3630 | 3630 | 3620 | 4255 |
| 542 | 20240709 | 100300 | 5621974745 | 3635 | 3635 | 3640 | 3630 | 1197 |
| 543 | 20240709 | 100200 | 5617625275 | 3635 | 3635 | 3645 | 3630 | 472 |
| 544 | 20240709 | 100100 | 5615911025 | 3645 | 3645 | 3645 | 3630 | 743 |
| 545 | 20240709 | 100000 | 5613208070 | 3650 | 3635 | 3650 | 3625 | 925 |
| 546 | 20240709 | 095900 | 5609851220 | 3635 | 3615 | 3640 | 3615 | 7535 |
| 547 | 20240709 | 095800 | 5582565810 | 3615 | 3610 | 3620 | 3610 | 3536 |
| 548 | 20240709 | 095700 | 5569784020 | 3610 | 3620 | 3620 | 3600 | 9780 |
| 549 | 20240709 | 095600 | 5534512435 | 3610 | 3610 | 3620 | 3605 | 5064 |
| 550 | 20240709 | 095500 | 5516222130 | 3610 | 3620 | 3625 | 3610 | 10587 |
| 551 | 20240709 | 095400 | 5477939530 | 3620 | 3630 | 3635 | 3620 | 2809 |
| 552 | 20240709 | 095300 | 5467765850 | 3630 | 3625 | 3635 | 3625 | 5628 |
| 553 | 20240709 | 095200 | 5447358060 | 3625 | 3630 | 3635 | 3625 | 7741 |
| 554 | 20240709 | 095100 | 5419279015 | 3630 | 3640 | 3640 | 3625 | 10725 |
| 555 | 20240709 | 095000 | 5380330660 | 3640 | 3670 | 3670 | 3640 | 9606 |
| 556 | 20240709 | 094900 | 5345282670 | 3665 | 3665 | 3685 | 3655 | 12855 |
| 557 | 20240709 | 094800 | 5298141275 | 3665 | 3695 | 3695 | 3665 | 36043 |
| 558 | 20240709 | 094700 | 5165671540 | 3695 | 3685 | 3705 | 3680 | 26235 |
| 559 | 20240709 | 094600 | 5068742220 | 3690 | 3680 | 3690 | 3670 | 10066 |
| 560 | 20240709 | 094500 | 5031692225 | 3675 | 3670 | 3680 | 3670 | 6680 |
| 561 | 20240709 | 094400 | 5007142970 | 3675 | 3675 | 3685 | 3670 | 9464 |
| 562 | 20240709 | 094300 | 4972354775 | 3685 | 3680 | 3690 | 3675 | 12608 |
| 563 | 20240709 | 094200 | 4925873765 | 3690 | 3660 | 3690 | 3655 | 8637 |
| 564 | 20240709 | 094100 | 4894079470 | 3660 | 3670 | 3675 | 3655 | 12081 |
| 565 | 20240709 | 094000 | 4849802545 | 3675 | 3665 | 3690 | 3665 | 22275 |
| 566 | 20240709 | 093900 | 4767779950 | 3680 | 3665 | 3690 | 3660 | 34377 |
| 567 | 20240709 | 093800 | 4641466180 | 3660 | 3660 | 3665 | 3655 | 4070 |
| 568 | 20240709 | 093700 | 4626565025 | 3655 | 3660 | 3665 | 3650 | 9689 |
| 569 | 20240709 | 093600 | 4591142885 | 3655 | 3655 | 3675 | 3650 | 3206 |
| 570 | 20240709 | 093500 | 4579405985 | 3680 | 3650 | 3680 | 3645 | 12655 |
| 571 | 20240709 | 093400 | 4533087940 | 3650 | 3645 | 3655 | 3640 | 7711 |
| 572 | 20240709 | 093300 | 4504953000 | 3640 | 3635 | 3645 | 3630 | 2039 |
| 573 | 20240709 | 093200 | 4497537930 | 3640 | 3625 | 3640 | 3625 | 554 |
| 574 | 20240709 | 093100 | 4495524595 | 3625 | 3650 | 3650 | 3625 | 5571 |
| 575 | 20240709 | 093000 | 4475244590 | 3650 | 3645 | 3670 | 3625 | 10462 |
| 576 | 20240709 | 092900 | 4437031940 | 3650 | 3625 | 3650 | 3625 | 8430 |
| 577 | 20240709 | 092800 | 4406359590 | 3630 | 3625 | 3630 | 3620 | 2383 |
| 578 | 20240709 | 092700 | 4397721655 | 3630 | 3620 | 3630 | 3620 | 942 |
| 579 | 20240709 | 092600 | 4394308615 | 3615 | 3605 | 3615 | 3605 | 3394 |
| 580 | 20240709 | 092500 | 4382058960 | 3610 | 3625 | 3625 | 3610 | 2814 |
| 581 | 20240709 | 092400 | 4371896135 | 3610 | 3605 | 3630 | 3605 | 3641 |
| 582 | 20240709 | 092300 | 4358708360 | 3605 | 3620 | 3620 | 3600 | 24227 |
| 583 | 20240709 | 092200 | 4271180480 | 3620 | 3635 | 3645 | 3610 | 11254 |
| 584 | 20240709 | 092100 | 4230399050 | 3645 | 3645 | 3650 | 3640 | 10354 |
| 585 | 20240709 | 092000 | 4192660380 | 3650 | 3640 | 3655 | 3635 | 9652 |
| 586 | 20240709 | 091900 | 4157507660 | 3640 | 3610 | 3660 | 3610 | 33240 |
| 587 | 20240709 | 091800 | 4036427150 | 3620 | 3610 | 3620 | 3595 | 13640 |
| 588 | 20240709 | 091700 | 3987312150 | 3610 | 3615 | 3620 | 3595 | 35864 |
| 589 | 20240709 | 091600 | 3858104890 | 3615 | 3610 | 3615 | 3610 | 3274 |
| 590 | 20240709 | 091500 | 3846277105 | 3615 | 3625 | 3625 | 3610 | 6143 |
| 591 | 20240709 | 091400 | 3824070410 | 3615 | 3630 | 3645 | 3610 | 19737 |
| 592 | 20240709 | 091300 | 3752498030 | 3630 | 3615 | 3630 | 3605 | 14147 |
| 593 | 20240709 | 091200 | 3701306860 | 3615 | 3610 | 3615 | 3605 | 6146 |
| 594 | 20240709 | 091100 | 3679126785 | 3610 | 3620 | 3630 | 3610 | 24698 |
| 595 | 20240709 | 091000 | 3589681360 | 3620 | 3600 | 3620 | 3590 | 28026 |
| 596 | 20240709 | 090900 | 3488638080 | 3600 | 3600 | 3705 | 3590 | 66745 |
| 597 | 20240709 | 090800 | 3247503940 | 3595 | 3630 | 3640 | 3585 | 74667 |
| 598 | 20240709 | 090700 | 2978708865 | 3625 | 3600 | 3630 | 3580 | 80281 |
| 599 | 20240709 | 090600 | 2689862080 | 3595 | 3595 | 3595 | 3595 | 0 |
| 600 | 20240709 | 090500 | 2689862080 | 3595 | 3650 | 3650 | 3595 | 54726 |
| 601 | 20240709 | 090400 | 2492153085 | 3650 | 3645 | 3680 | 3640 | 49532 |
| 602 | 20240709 | 090300 | 2311196390 | 3645 | 3725 | 3725 | 3625 | 84650 |
| 603 | 20240709 | 090200 | 2000321515 | 3715 | 3785 | 3785 | 3695 | 88714 |
| 604 | 20240709 | 090100 | 1670136900 | 3755 | 3795 | 3855 | 3755 | 65356 |
| 605 | 20240709 | 090000 | 1422271165 | 3785 | 3990 | 3990 | 3765 | 266965 |