31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 193800 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 6601 |
| 3 | 20240719 | 193700 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 4 | 20240719 | 193600 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 5 | 20240719 | 193500 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 6 | 20240719 | 193400 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 7 | 20240719 | 193300 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 8 | 20240719 | 193200 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 9 | 20240719 | 193100 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 10 | 20240719 | 193000 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 11 | 20240719 | 192900 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 12 | 20240719 | 192800 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 13 | 20240719 | 192700 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 14 | 20240719 | 192600 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 15 | 20240719 | 192500 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 16 | 20240719 | 192400 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 17 | 20240719 | 192300 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 18 | 20240719 | 192200 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 19 | 20240719 | 192100 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 20 | 20240719 | 192000 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 21 | 20240719 | 191900 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 22 | 20240719 | 191800 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 23 | 20240719 | 191700 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 24 | 20240719 | 191600 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 25 | 20240719 | 191500 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 26 | 20240719 | 191400 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 27 | 20240719 | 191300 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 28 | 20240719 | 191200 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 29 | 20240719 | 191100 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 30 | 20240719 | 191000 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 31 | 20240719 | 190900 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 32 | 20240719 | 190800 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 6601 |
| 33 | 20240719 | 190700 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 34 | 20240719 | 190600 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 35 | 20240719 | 190500 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 36 | 20240719 | 190400 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 37 | 20240719 | 190300 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 38 | 20240719 | 190200 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 39 | 20240719 | 190100 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 40 | 20240719 | 190000 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 41 | 20240719 | 185900 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 42 | 20240719 | 185800 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 43 | 20240719 | 185700 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 44 | 20240719 | 185600 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 45 | 20240719 | 185500 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 46 | 20240719 | 185400 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 47 | 20240719 | 185300 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 48 | 20240719 | 185200 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 49 | 20240719 | 185100 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 50 | 20240719 | 185000 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 51 | 20240719 | 184900 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 52 | 20240719 | 184800 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 53 | 20240719 | 184700 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 54 | 20240719 | 184600 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 55 | 20240719 | 184500 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 56 | 20240719 | 184400 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 57 | 20240719 | 184300 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 58 | 20240719 | 184200 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 59 | 20240719 | 184100 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 60 | 20240719 | 184000 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 61 | 20240719 | 183900 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 62 | 20240719 | 183800 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 6601 |
| 63 | 20240719 | 183700 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 64 | 20240719 | 183600 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 65 | 20240719 | 183500 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 66 | 20240719 | 183400 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 67 | 20240719 | 183300 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 68 | 20240719 | 183200 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 69 | 20240719 | 183100 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 70 | 20240719 | 183000 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 71 | 20240719 | 182900 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 72 | 20240719 | 182800 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 73 | 20240719 | 182700 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 74 | 20240719 | 182600 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 75 | 20240719 | 182500 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 76 | 20240719 | 182400 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 77 | 20240719 | 182300 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 78 | 20240719 | 182200 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 79 | 20240719 | 182100 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 80 | 20240719 | 182000 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 81 | 20240719 | 181900 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 82 | 20240719 | 181800 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 83 | 20240719 | 181700 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 84 | 20240719 | 181600 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 85 | 20240719 | 181500 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 86 | 20240719 | 181400 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 87 | 20240719 | 181300 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 88 | 20240719 | 181200 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 89 | 20240719 | 181100 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 90 | 20240719 | 181000 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 91 | 20240719 | 180900 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 92 | 20240719 | 180800 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 6601 |
| 93 | 20240719 | 180700 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 94 | 20240719 | 180600 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 95 | 20240719 | 180500 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 96 | 20240719 | 180400 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 97 | 20240719 | 180300 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 98 | 20240719 | 180200 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 99 | 20240719 | 180100 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 100 | 20240719 | 180000 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 101 | 20240719 | 175900 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 102 | 20240719 | 175800 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 103 | 20240719 | 175700 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 104 | 20240719 | 175600 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 105 | 20240719 | 175500 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 106 | 20240719 | 175400 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 107 | 20240719 | 175300 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 108 | 20240719 | 175200 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 109 | 20240719 | 175100 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 110 | 20240719 | 175000 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 111 | 20240719 | 174900 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 112 | 20240719 | 174800 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 113 | 20240719 | 174700 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 114 | 20240719 | 174600 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 115 | 20240719 | 174500 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 116 | 20240719 | 174400 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 117 | 20240719 | 174300 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 118 | 20240719 | 174200 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 119 | 20240719 | 174100 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 120 | 20240719 | 174000 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 121 | 20240719 | 173900 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 122 | 20240719 | 173800 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 6601 |
| 123 | 20240719 | 173700 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 124 | 20240719 | 173600 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 125 | 20240719 | 173500 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 126 | 20240719 | 173400 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 127 | 20240719 | 173300 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 128 | 20240719 | 173200 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 129 | 20240719 | 173100 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 130 | 20240719 | 173000 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 131 | 20240719 | 172900 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 132 | 20240719 | 172800 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 133 | 20240719 | 172700 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 134 | 20240719 | 172600 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 135 | 20240719 | 172500 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 136 | 20240719 | 172400 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 137 | 20240719 | 172300 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 138 | 20240719 | 172200 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 139 | 20240719 | 172100 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 140 | 20240719 | 172000 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 141 | 20240719 | 171900 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 142 | 20240719 | 171800 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 143 | 20240719 | 171700 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 144 | 20240719 | 171600 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 145 | 20240719 | 171500 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 146 | 20240719 | 171400 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 147 | 20240719 | 171300 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 148 | 20240719 | 171200 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 149 | 20240719 | 171100 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 150 | 20240719 | 171000 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 151 | 20240719 | 170900 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 152 | 20240719 | 170800 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 6601 |
| 153 | 20240719 | 170700 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 154 | 20240719 | 170600 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 155 | 20240719 | 170500 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 156 | 20240719 | 170400 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 157 | 20240719 | 170300 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 158 | 20240719 | 170200 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 159 | 20240719 | 170100 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 160 | 20240719 | 170000 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 161 | 20240719 | 165900 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 162 | 20240719 | 165800 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 163 | 20240719 | 165700 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 164 | 20240719 | 165600 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 165 | 20240719 | 165500 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 166 | 20240719 | 165400 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 167 | 20240719 | 165300 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 168 | 20240719 | 165200 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 169 | 20240719 | 165100 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 170 | 20240719 | 165000 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 171 | 20240719 | 164900 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 172 | 20240719 | 164800 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 173 | 20240719 | 164700 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 174 | 20240719 | 164600 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 175 | 20240719 | 164500 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 176 | 20240719 | 164400 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 177 | 20240719 | 164300 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 178 | 20240719 | 164200 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 179 | 20240719 | 164100 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 180 | 20240719 | 164000 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 181 | 20240719 | 163900 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 182 | 20240719 | 163800 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 6601 |
| 183 | 20240719 | 163700 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 184 | 20240719 | 163600 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 185 | 20240719 | 163500 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 186 | 20240719 | 163400 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 187 | 20240719 | 163300 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 188 | 20240719 | 163200 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 189 | 20240719 | 163100 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 190 | 20240719 | 163000 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 191 | 20240719 | 162900 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 192 | 20240719 | 162800 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 193 | 20240719 | 162700 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 194 | 20240719 | 162600 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 195 | 20240719 | 162500 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 196 | 20240719 | 162400 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 197 | 20240719 | 162300 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 198 | 20240719 | 162200 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 199 | 20240719 | 162100 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 200 | 20240719 | 162000 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 201 | 20240719 | 161900 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 202 | 20240719 | 161800 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 203 | 20240719 | 161700 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 204 | 20240719 | 161600 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 205 | 20240719 | 161500 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 206 | 20240719 | 161400 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 207 | 20240719 | 161300 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 208 | 20240719 | 161200 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 209 | 20240719 | 161100 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 210 | 20240719 | 161000 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 211 | 20240719 | 160900 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 212 | 20240719 | 160800 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 6601 |
| 213 | 20240719 | 160700 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 214 | 20240719 | 160600 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 215 | 20240719 | 160500 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 216 | 20240719 | 160400 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 217 | 20240719 | 160300 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 218 | 20240719 | 160200 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 219 | 20240719 | 160100 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 220 | 20240719 | 160000 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 221 | 20240719 | 155900 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 222 | 20240719 | 155800 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 223 | 20240719 | 155700 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 224 | 20240719 | 155600 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 225 | 20240719 | 155500 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 226 | 20240719 | 155400 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 227 | 20240719 | 155300 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 228 | 20240719 | 155200 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 229 | 20240719 | 155100 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 230 | 20240719 | 155000 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 231 | 20240719 | 154900 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 232 | 20240719 | 154800 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 233 | 20240719 | 154700 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 234 | 20240719 | 154600 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 235 | 20240719 | 154500 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 236 | 20240719 | 154400 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 237 | 20240719 | 154300 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 238 | 20240719 | 154200 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 239 | 20240719 | 154100 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 240 | 20240719 | 154000 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 241 | 20240719 | 153900 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 242 | 20240719 | 153800 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 6601 |
| 243 | 20240719 | 153700 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 244 | 20240719 | 153600 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 245 | 20240719 | 153500 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 246 | 20240719 | 153400 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 247 | 20240719 | 153300 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 248 | 20240719 | 153200 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 249 | 20240719 | 153100 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 0 |
| 250 | 20240719 | 153000 | 1312079255 | 2840 | 2840 | 2840 | 2840 | 6601 |
| 251 | 20240719 | 152900 | 1293332415 | 2845 | 2845 | 2845 | 2845 | 0 |
| 252 | 20240719 | 152800 | 1293332415 | 2845 | 2845 | 2845 | 2845 | 0 |
| 253 | 20240719 | 152700 | 1293332415 | 2845 | 2845 | 2845 | 2845 | 0 |
| 254 | 20240719 | 152600 | 1293332415 | 2845 | 2845 | 2845 | 2845 | 0 |
| 255 | 20240719 | 152500 | 1293332415 | 2845 | 2845 | 2845 | 2845 | 0 |
| 256 | 20240719 | 152400 | 1293332415 | 2845 | 2845 | 2845 | 2845 | 0 |
| 257 | 20240719 | 152300 | 1293332415 | 2845 | 2845 | 2845 | 2845 | 0 |
| 258 | 20240719 | 152200 | 1293332415 | 2845 | 2845 | 2845 | 2845 | 0 |
| 259 | 20240719 | 152100 | 1293332415 | 2845 | 2845 | 2845 | 2845 | 0 |
| 260 | 20240719 | 152000 | 1293332415 | 2845 | 2845 | 2845 | 2845 | 0 |
| 261 | 20240719 | 151900 | 1293332415 | 2845 | 2835 | 2850 | 2825 | 11226 |
| 262 | 20240719 | 151800 | 1261418410 | 2835 | 2825 | 2835 | 2825 | 1557 |
| 263 | 20240719 | 151700 | 1257013320 | 2830 | 2830 | 2830 | 2830 | 1006 |
| 264 | 20240719 | 151600 | 1254166340 | 2830 | 2830 | 2830 | 2820 | 710 |
| 265 | 20240719 | 151500 | 1252159035 | 2830 | 2825 | 2830 | 2825 | 1035 |
| 266 | 20240719 | 151400 | 1249230060 | 2830 | 2835 | 2835 | 2830 | 831 |
| 267 | 20240719 | 151300 | 1246875340 | 2835 | 2820 | 2835 | 2820 | 10311 |
| 268 | 20240719 | 151200 | 1217744530 | 2815 | 2795 | 2815 | 2795 | 4762 |
| 269 | 20240719 | 151100 | 1204386825 | 2795 | 2795 | 2795 | 2795 | 7 |
| 270 | 20240719 | 151000 | 1204367260 | 2795 | 2785 | 2795 | 2785 | 1541 |
| 271 | 20240719 | 150900 | 1200075515 | 2795 | 2790 | 2795 | 2785 | 3104 |
| 272 | 20240719 | 150800 | 1191425620 | 2790 | 2790 | 2790 | 2790 | 11 |
| 273 | 20240719 | 150700 | 1191394930 | 2790 | 2790 | 2790 | 2785 | 1298 |
| 274 | 20240719 | 150600 | 1187776765 | 2795 | 2795 | 2795 | 2795 | 17 |
| 275 | 20240719 | 150500 | 1187729250 | 2795 | 2795 | 2795 | 2795 | 45 |
| 276 | 20240719 | 150400 | 1187603475 | 2795 | 2795 | 2795 | 2795 | 6 |
| 277 | 20240719 | 150300 | 1187586705 | 2795 | 2795 | 2795 | 2795 | 6 |
| 278 | 20240719 | 150200 | 1187569935 | 2795 | 2795 | 2795 | 2795 | 18 |
| 279 | 20240719 | 150100 | 1187519625 | 2795 | 2795 | 2795 | 2795 | 3 |
| 280 | 20240719 | 150000 | 1187511240 | 2795 | 2800 | 2800 | 2795 | 902 |
| 281 | 20240719 | 145900 | 1184990145 | 2800 | 2795 | 2800 | 2795 | 206 |
| 282 | 20240719 | 145800 | 1184414345 | 2800 | 2800 | 2800 | 2790 | 317 |
| 283 | 20240719 | 145700 | 1183529745 | 2800 | 2795 | 2800 | 2790 | 1433 |
| 284 | 20240719 | 145600 | 1179531390 | 2795 | 2805 | 2805 | 2795 | 1217 |
| 285 | 20240719 | 145500 | 1176123825 | 2805 | 2805 | 2805 | 2805 | 17 |
| 286 | 20240719 | 145400 | 1176076140 | 2805 | 2805 | 2805 | 2805 | 3 |
| 287 | 20240719 | 145300 | 1176067725 | 2805 | 2805 | 2805 | 2805 | 0 |
| 288 | 20240719 | 145200 | 1176067725 | 2805 | 2805 | 2805 | 2805 | 8 |
| 289 | 20240719 | 145100 | 1176045285 | 2805 | 2805 | 2805 | 2805 | 30 |
| 290 | 20240719 | 145000 | 1175961135 | 2805 | 2800 | 2805 | 2800 | 621 |
| 291 | 20240719 | 144900 | 1174222320 | 2800 | 2800 | 2800 | 2795 | 506 |
| 292 | 20240719 | 144800 | 1172806695 | 2805 | 2805 | 2805 | 2805 | 5 |
| 293 | 20240719 | 144700 | 1172792670 | 2805 | 2800 | 2805 | 2800 | 16 |
| 294 | 20240719 | 144600 | 1172747840 | 2805 | 2810 | 2810 | 2800 | 255 |
| 295 | 20240719 | 144500 | 1172033815 | 2810 | 2810 | 2810 | 2810 | 6 |
| 296 | 20240719 | 144400 | 1172016955 | 2810 | 2805 | 2810 | 2805 | 541 |
| 297 | 20240719 | 144300 | 1170499245 | 2810 | 2805 | 2810 | 2800 | 285 |
| 298 | 20240719 | 144200 | 1169699780 | 2810 | 2810 | 2810 | 2810 | 79 |
| 299 | 20240719 | 144100 | 1169477790 | 2810 | 2800 | 2810 | 2800 | 3091 |
| 300 | 20240719 | 144000 | 1160814995 | 2800 | 2795 | 2800 | 2795 | 3191 |
| 301 | 20240719 | 143900 | 1151896120 | 2795 | 2790 | 2795 | 2790 | 6 |
| 302 | 20240719 | 143800 | 1151879355 | 2790 | 2790 | 2790 | 2790 | 26 |
| 303 | 20240719 | 143700 | 1151806815 | 2790 | 2790 | 2790 | 2790 | 6 |
| 304 | 20240719 | 143600 | 1151790075 | 2790 | 2790 | 2790 | 2780 | 2920 |
| 305 | 20240719 | 143500 | 1143669770 | 2795 | 2795 | 2795 | 2795 | 26 |
| 306 | 20240719 | 143400 | 1143597100 | 2795 | 2795 | 2795 | 2795 | 7 |
| 307 | 20240719 | 143300 | 1143577535 | 2795 | 2795 | 2795 | 2795 | 32 |
| 308 | 20240719 | 143200 | 1143488095 | 2795 | 2785 | 2800 | 2785 | 131 |
| 309 | 20240719 | 143100 | 1143123055 | 2785 | 2785 | 2785 | 2785 | 9 |
| 310 | 20240719 | 143000 | 1143097990 | 2785 | 2785 | 2785 | 2785 | 30 |
| 311 | 20240719 | 142900 | 1143014440 | 2785 | 2785 | 2785 | 2785 | 5 |
| 312 | 20240719 | 142800 | 1143000515 | 2785 | 2785 | 2785 | 2785 | 25 |
| 313 | 20240719 | 142700 | 1142930890 | 2785 | 2785 | 2785 | 2785 | 100 |
| 314 | 20240719 | 142600 | 1142652390 | 2785 | 2785 | 2785 | 2785 | 7 |
| 315 | 20240719 | 142500 | 1142632895 | 2785 | 2785 | 2785 | 2785 | 6 |
| 316 | 20240719 | 142400 | 1142616185 | 2785 | 2785 | 2785 | 2785 | 28 |
| 317 | 20240719 | 142300 | 1142538205 | 2785 | 2785 | 2785 | 2785 | 36 |
| 318 | 20240719 | 142200 | 1142437945 | 2785 | 2785 | 2785 | 2785 | 17 |
| 319 | 20240719 | 142100 | 1142390600 | 2785 | 2785 | 2785 | 2785 | 230 |
| 320 | 20240719 | 142000 | 1141750050 | 2785 | 2785 | 2785 | 2785 | 54 |
| 321 | 20240719 | 141900 | 1141599660 | 2785 | 2785 | 2785 | 2785 | 9 |
| 322 | 20240719 | 141800 | 1141574595 | 2785 | 2785 | 2785 | 2785 | 7 |
| 323 | 20240719 | 141700 | 1141555100 | 2785 | 2775 | 2785 | 2775 | 268 |
| 324 | 20240719 | 141600 | 1140811220 | 2775 | 2775 | 2775 | 2765 | 2621 |
| 325 | 20240719 | 141500 | 1133553075 | 2785 | 2790 | 2790 | 2780 | 264 |
| 326 | 20240719 | 141400 | 1132819030 | 2790 | 2785 | 2790 | 2785 | 393 |
| 327 | 20240719 | 141300 | 1131724515 | 2785 | 2785 | 2785 | 2785 | 14 |
| 328 | 20240719 | 141200 | 1131685525 | 2785 | 2780 | 2785 | 2780 | 31 |
| 329 | 20240719 | 141100 | 1131599230 | 2785 | 2775 | 2785 | 2775 | 682 |
| 330 | 20240719 | 141000 | 1129706610 | 2790 | 2790 | 2790 | 2770 | 2699 |
| 331 | 20240719 | 140900 | 1122216400 | 2790 | 2790 | 2790 | 2790 | 13 |
| 332 | 20240719 | 140800 | 1122180130 | 2790 | 2790 | 2795 | 2790 | 4282 |
| 333 | 20240719 | 140700 | 1110220515 | 2790 | 2780 | 2790 | 2775 | 1012 |
| 334 | 20240719 | 140600 | 1107407975 | 2780 | 2780 | 2780 | 2780 | 6 |
| 335 | 20240719 | 140500 | 1107391295 | 2780 | 2780 | 2780 | 2780 | 243 |
| 336 | 20240719 | 140400 | 1106715755 | 2780 | 2780 | 2780 | 2780 | 23 |
| 337 | 20240719 | 140300 | 1106651815 | 2780 | 2775 | 2780 | 2770 | 1405 |
| 338 | 20240719 | 140200 | 1102752910 | 2775 | 2775 | 2775 | 2775 | 8 |
| 339 | 20240719 | 140100 | 1102730710 | 2775 | 2775 | 2775 | 2775 | 18 |
| 340 | 20240719 | 140000 | 1102680760 | 2775 | 2775 | 2775 | 2770 | 121 |
| 341 | 20240719 | 135900 | 1102345500 | 2775 | 2775 | 2775 | 2775 | 61 |
| 342 | 20240719 | 135800 | 1102176225 | 2775 | 2765 | 2775 | 2765 | 2240 |
| 343 | 20240719 | 135700 | 1095982615 | 2765 | 2765 | 2765 | 2765 | 0 |
| 344 | 20240719 | 135600 | 1095982615 | 2765 | 2760 | 2765 | 2760 | 6 |
| 345 | 20240719 | 135500 | 1095966040 | 2765 | 2760 | 2765 | 2760 | 698 |
| 346 | 20240719 | 135400 | 1094038935 | 2760 | 2765 | 2765 | 2760 | 1123 |
| 347 | 20240719 | 135300 | 1090934420 | 2765 | 2765 | 2765 | 2765 | 4 |
| 348 | 20240719 | 135200 | 1090923360 | 2765 | 2780 | 2780 | 2760 | 2605 |
| 349 | 20240719 | 135100 | 1083724405 | 2780 | 2780 | 2780 | 2780 | 4 |
| 350 | 20240719 | 135000 | 1083713285 | 2780 | 2785 | 2785 | 2780 | 58 |
| 351 | 20240719 | 134900 | 1083551795 | 2785 | 2765 | 2785 | 2765 | 1106 |
| 352 | 20240719 | 134800 | 1080493585 | 2795 | 2795 | 2795 | 2795 | 0 |
| 353 | 20240719 | 134700 | 1080493585 | 2795 | 2770 | 2795 | 2770 | 2719 |
| 354 | 20240719 | 134600 | 1072935410 | 2770 | 2765 | 2770 | 2765 | 519 |
| 355 | 20240719 | 134500 | 1071500265 | 2765 | 2760 | 2765 | 2760 | 1033 |
| 356 | 20240719 | 134400 | 1068649170 | 2760 | 2755 | 2760 | 2755 | 281 |
| 357 | 20240719 | 134300 | 1067874980 | 2755 | 2755 | 2755 | 2755 | 23 |
| 358 | 20240719 | 134200 | 1067811615 | 2755 | 2750 | 2755 | 2750 | 1330 |
| 359 | 20240719 | 134100 | 1064153970 | 2750 | 2750 | 2750 | 2750 | 371 |
| 360 | 20240719 | 134000 | 1063133720 | 2750 | 2750 | 2750 | 2745 | 1003 |
| 361 | 20240719 | 133900 | 1060380470 | 2750 | 2755 | 2755 | 2750 | 44 |
| 362 | 20240719 | 133800 | 1060259385 | 2755 | 2755 | 2755 | 2755 | 117 |
| 363 | 20240719 | 133700 | 1059937050 | 2755 | 2760 | 2760 | 2745 | 511 |
| 364 | 20240719 | 133600 | 1058533460 | 2760 | 2765 | 2765 | 2740 | 4145 |
| 365 | 20240719 | 133500 | 1047138980 | 2765 | 2765 | 2765 | 2765 | 0 |
| 366 | 20240719 | 133400 | 1047138980 | 2765 | 2765 | 2765 | 2765 | 6 |
| 367 | 20240719 | 133300 | 1047122390 | 2765 | 2765 | 2765 | 2765 | 17 |
| 368 | 20240719 | 133200 | 1047075385 | 2765 | 2765 | 2765 | 2765 | 24 |
| 369 | 20240719 | 133100 | 1047009025 | 2765 | 2765 | 2765 | 2765 | 6 |
| 370 | 20240719 | 133000 | 1046992435 | 2765 | 2755 | 2765 | 2755 | 113 |
| 371 | 20240719 | 132900 | 1046681030 | 2765 | 2770 | 2770 | 2750 | 1025 |
| 372 | 20240719 | 132800 | 1043861125 | 2770 | 2760 | 2770 | 2750 | 1006 |
| 373 | 20240719 | 132700 | 1041090440 | 2770 | 2770 | 2770 | 2770 | 25 |
| 374 | 20240719 | 132600 | 1041021190 | 2770 | 2770 | 2770 | 2770 | 30 |
| 375 | 20240719 | 132500 | 1040938090 | 2775 | 2775 | 2775 | 2775 | 11 |
| 376 | 20240719 | 132400 | 1040907565 | 2750 | 2760 | 2760 | 2750 | 1000 |
| 377 | 20240719 | 132300 | 1038152315 | 2775 | 2775 | 2775 | 2775 | 0 |
| 378 | 20240719 | 132200 | 1038152315 | 2775 | 2770 | 2775 | 2770 | 728 |
| 379 | 20240719 | 132100 | 1036135725 | 2770 | 2770 | 2770 | 2770 | 40 |
| 380 | 20240719 | 132000 | 1036024925 | 2770 | 2775 | 2775 | 2760 | 706 |
| 381 | 20240719 | 131900 | 1034075865 | 2775 | 2775 | 2775 | 2775 | 6 |
| 382 | 20240719 | 131800 | 1034059215 | 2775 | 2775 | 2775 | 2775 | 16 |
| 383 | 20240719 | 131700 | 1034014815 | 2775 | 2775 | 2780 | 2770 | 1041 |
| 384 | 20240719 | 131600 | 1031130965 | 2775 | 2780 | 2780 | 2775 | 12 |
| 385 | 20240719 | 131500 | 1031097620 | 2780 | 2780 | 2780 | 2780 | 12 |
| 386 | 20240719 | 131400 | 1031064260 | 2780 | 2775 | 2780 | 2760 | 1028 |
| 387 | 20240719 | 131300 | 1028225640 | 2775 | 2770 | 2775 | 2770 | 104 |
| 388 | 20240719 | 131200 | 1027937385 | 2770 | 2770 | 2770 | 2770 | 28 |
| 389 | 20240719 | 131100 | 1027859825 | 2770 | 2770 | 2770 | 2770 | 4 |
| 390 | 20240719 | 131000 | 1027848745 | 2770 | 2770 | 2770 | 2770 | 31 |
| 391 | 20240719 | 130900 | 1027762875 | 2770 | 2770 | 2770 | 2770 | 6 |
| 392 | 20240719 | 130800 | 1027746255 | 2770 | 2770 | 2770 | 2770 | 15 |
| 393 | 20240719 | 130700 | 1027704705 | 2770 | 2770 | 2770 | 2770 | 1 |
| 394 | 20240719 | 130600 | 1027701935 | 2770 | 2770 | 2770 | 2770 | 20 |
| 395 | 20240719 | 130500 | 1027646535 | 2770 | 2775 | 2775 | 2760 | 518 |
| 396 | 20240719 | 130400 | 1026216675 | 2775 | 2775 | 2775 | 2775 | 6 |
| 397 | 20240719 | 130300 | 1026200025 | 2775 | 2775 | 2775 | 2765 | 87 |
| 398 | 20240719 | 130200 | 1025959410 | 2775 | 2770 | 2775 | 2770 | 207 |
| 399 | 20240719 | 130100 | 1025385860 | 2770 | 2765 | 2770 | 2765 | 21 |
| 400 | 20240719 | 130000 | 1025327755 | 2765 | 2765 | 2765 | 2765 | 35 |
| 401 | 20240719 | 125900 | 1025230980 | 2765 | 2775 | 2775 | 2755 | 1527 |
| 402 | 20240719 | 125800 | 1021016165 | 2770 | 2775 | 2775 | 2770 | 17 |
| 403 | 20240719 | 125700 | 1020969025 | 2775 | 2780 | 2780 | 2755 | 1021 |
| 404 | 20240719 | 125600 | 1018155660 | 2770 | 2785 | 2785 | 2770 | 155 |
| 405 | 20240719 | 125500 | 1017726250 | 2790 | 2790 | 2790 | 2765 | 1011 |
| 406 | 20240719 | 125400 | 1014928725 | 2790 | 2790 | 2790 | 2790 | 20 |
| 407 | 20240719 | 125300 | 1014872925 | 2790 | 2790 | 2790 | 2790 | 12 |
| 408 | 20240719 | 125200 | 1014839445 | 2775 | 2775 | 2775 | 2775 | 505 |
| 409 | 20240719 | 125100 | 1013438070 | 2775 | 2775 | 2775 | 2765 | 2641 |
| 410 | 20240719 | 125000 | 1006131130 | 2775 | 2770 | 2775 | 2770 | 1820 |
| 411 | 20240719 | 124900 | 1001089670 | 2770 | 2775 | 2775 | 2770 | 185 |
| 412 | 20240719 | 124800 | 1000577115 | 2775 | 2780 | 2780 | 2765 | 6 |
| 413 | 20240719 | 124700 | 1000560460 | 2780 | 2775 | 2785 | 2765 | 1884 |
| 414 | 20240719 | 124600 | 995338180 | 2800 | 2800 | 2800 | 2770 | 18057 |
| 415 | 20240719 | 124500 | 945129470 | 2800 | 2800 | 2800 | 2800 | 2 |
| 416 | 20240719 | 124400 | 945123870 | 2800 | 2800 | 2800 | 2800 | 0 |
| 417 | 20240719 | 124300 | 945123870 | 2800 | 2795 | 2800 | 2795 | 106 |
| 418 | 20240719 | 124200 | 944827570 | 2800 | 2800 | 2800 | 2800 | 0 |
| 419 | 20240719 | 124100 | 944827570 | 2800 | 2800 | 2800 | 2800 | 3 |
| 420 | 20240719 | 124000 | 944819170 | 2795 | 2800 | 2800 | 2795 | 46 |
| 421 | 20240719 | 123900 | 944690520 | 2805 | 2805 | 2805 | 2805 | 7 |
| 422 | 20240719 | 123800 | 944670885 | 2805 | 2805 | 2805 | 2805 | 4 |
| 423 | 20240719 | 123700 | 944659665 | 2805 | 2805 | 2805 | 2805 | 11 |
| 424 | 20240719 | 123600 | 944628810 | 2800 | 2800 | 2800 | 2800 | 5 |
| 425 | 20240719 | 123500 | 944614810 | 2800 | 2795 | 2800 | 2795 | 95 |
| 426 | 20240719 | 123400 | 944349090 | 2800 | 2795 | 2800 | 2795 | 86 |
| 427 | 20240719 | 123300 | 944108690 | 2800 | 2800 | 2800 | 2800 | 0 |
| 428 | 20240719 | 123200 | 944108690 | 2800 | 2800 | 2800 | 2800 | 37 |
| 429 | 20240719 | 123100 | 944005090 | 2800 | 2800 | 2800 | 2800 | 6 |
| 430 | 20240719 | 123000 | 943988290 | 2800 | 2795 | 2800 | 2795 | 15 |
| 431 | 20240719 | 122900 | 943946315 | 2800 | 2800 | 2800 | 2800 | 0 |
| 432 | 20240719 | 122800 | 943946315 | 2800 | 2800 | 2800 | 2800 | 114 |
| 433 | 20240719 | 122700 | 943627115 | 2800 | 2800 | 2800 | 2800 | 1 |
| 434 | 20240719 | 122600 | 943624315 | 2800 | 2800 | 2800 | 2800 | 4 |
| 435 | 20240719 | 122500 | 943613115 | 2800 | 2800 | 2800 | 2795 | 10 |
| 436 | 20240719 | 122400 | 943585125 | 2800 | 2800 | 2800 | 2795 | 13 |
| 437 | 20240719 | 122300 | 943548740 | 2800 | 2805 | 2805 | 2795 | 47 |
| 438 | 20240719 | 122200 | 943417325 | 2805 | 2805 | 2805 | 2805 | 0 |
| 439 | 20240719 | 122100 | 943417325 | 2805 | 2805 | 2805 | 2805 | 0 |
| 440 | 20240719 | 122000 | 943417325 | 2805 | 2805 | 2805 | 2805 | 0 |
| 441 | 20240719 | 121900 | 943417325 | 2805 | 2805 | 2805 | 2805 | 11 |
| 442 | 20240719 | 121800 | 943386470 | 2805 | 2805 | 2805 | 2805 | 0 |
| 443 | 20240719 | 121700 | 943386470 | 2805 | 2805 | 2805 | 2805 | 2 |
| 444 | 20240719 | 121600 | 943380860 | 2805 | 2800 | 2805 | 2800 | 15 |
| 445 | 20240719 | 121500 | 943338840 | 2805 | 2800 | 2805 | 2800 | 4 |
| 446 | 20240719 | 121400 | 943327630 | 2810 | 2800 | 2810 | 2800 | 102 |
| 447 | 20240719 | 121300 | 943042010 | 2810 | 2810 | 2810 | 2810 | 0 |
| 448 | 20240719 | 121200 | 943042010 | 2810 | 2810 | 2810 | 2810 | 0 |
| 449 | 20240719 | 121100 | 943042010 | 2810 | 2810 | 2810 | 2810 | 1 |
| 450 | 20240719 | 121000 | 943039200 | 2810 | 2810 | 2810 | 2810 | 0 |
| 451 | 20240719 | 120900 | 943039200 | 2810 | 2810 | 2810 | 2810 | 5 |
| 452 | 20240719 | 120800 | 943025150 | 2810 | 2810 | 2810 | 2810 | 2 |
| 453 | 20240719 | 120700 | 943019530 | 2810 | 2810 | 2810 | 2810 | 5 |
| 454 | 20240719 | 120600 | 943005480 | 2810 | 2810 | 2810 | 2810 | 17 |
| 455 | 20240719 | 120500 | 942957710 | 2810 | 2810 | 2810 | 2810 | 7 |
| 456 | 20240719 | 120400 | 942938040 | 2810 | 2810 | 2810 | 2810 | 30 |
| 457 | 20240719 | 120300 | 942853740 | 2810 | 2810 | 2810 | 2810 | 7 |
| 458 | 20240719 | 120200 | 942834070 | 2810 | 2810 | 2810 | 2810 | 7 |
| 459 | 20240719 | 120100 | 942814400 | 2810 | 2810 | 2810 | 2810 | 2005 |
| 460 | 20240719 | 120000 | 937180350 | 2810 | 2810 | 2810 | 2810 | 4 |
| 461 | 20240719 | 115900 | 937169110 | 2810 | 2810 | 2810 | 2810 | 0 |
| 462 | 20240719 | 115800 | 937169110 | 2810 | 2805 | 2810 | 2805 | 697 |
| 463 | 20240719 | 115700 | 935212155 | 2805 | 2805 | 2805 | 2805 | 3 |
| 464 | 20240719 | 115600 | 935203740 | 2805 | 2805 | 2805 | 2805 | 395 |
| 465 | 20240719 | 115500 | 934095765 | 2805 | 2810 | 2810 | 2800 | 161 |
| 466 | 20240719 | 115400 | 933644905 | 2810 | 2800 | 2810 | 2800 | 1768 |
| 467 | 20240719 | 115300 | 928693440 | 2805 | 2805 | 2805 | 2805 | 240 |
| 468 | 20240719 | 115200 | 928020240 | 2815 | 2815 | 2815 | 2815 | 4 |
| 469 | 20240719 | 115100 | 928008980 | 2815 | 2815 | 2815 | 2815 | 4 |
| 470 | 20240719 | 115000 | 927997720 | 2810 | 2810 | 2815 | 2810 | 1002 |
| 471 | 20240719 | 114900 | 925182095 | 2810 | 2815 | 2815 | 2810 | 542 |
| 472 | 20240719 | 114800 | 923659060 | 2815 | 2815 | 2815 | 2815 | 11 |
| 473 | 20240719 | 114700 | 923628095 | 2815 | 2815 | 2815 | 2815 | 11 |
| 474 | 20240719 | 114600 | 923597130 | 2815 | 2815 | 2815 | 2815 | 1 |
| 475 | 20240719 | 114500 | 923594315 | 2815 | 2815 | 2815 | 2815 | 1395 |
| 476 | 20240719 | 114400 | 919667390 | 2825 | 2825 | 2825 | 2825 | 0 |
| 477 | 20240719 | 114300 | 919667390 | 2825 | 2825 | 2825 | 2825 | 8 |
| 478 | 20240719 | 114200 | 919644790 | 2825 | 2825 | 2825 | 2825 | 3 |
| 479 | 20240719 | 114100 | 919636315 | 2825 | 2825 | 2825 | 2825 | 41 |
| 480 | 20240719 | 114000 | 919520490 | 2825 | 2825 | 2825 | 2825 | 31 |
| 481 | 20240719 | 113900 | 919432915 | 2825 | 2825 | 2825 | 2825 | 4 |
| 482 | 20240719 | 113800 | 919421615 | 2825 | 2825 | 2825 | 2825 | 1 |
| 483 | 20240719 | 113700 | 919418790 | 2825 | 2825 | 2825 | 2825 | 366 |
| 484 | 20240719 | 113600 | 918384840 | 2825 | 2830 | 2830 | 2820 | 753 |
| 485 | 20240719 | 113500 | 916261350 | 2830 | 2830 | 2830 | 2830 | 7 |
| 486 | 20240719 | 113400 | 916241540 | 2830 | 2830 | 2830 | 2830 | 5 |
| 487 | 20240719 | 113300 | 916227390 | 2825 | 2820 | 2825 | 2810 | 5411 |
| 488 | 20240719 | 113200 | 900968380 | 2820 | 2815 | 2820 | 2815 | 53 |
| 489 | 20240719 | 113100 | 900819170 | 2815 | 2815 | 2815 | 2815 | 7 |
| 490 | 20240719 | 113000 | 900799465 | 2815 | 2815 | 2820 | 2815 | 13 |
| 491 | 20240719 | 112900 | 900762860 | 2815 | 2815 | 2815 | 2815 | 18 |
| 492 | 20240719 | 112800 | 900712190 | 2820 | 2815 | 2820 | 2815 | 238 |
| 493 | 20240719 | 112700 | 900042215 | 2815 | 2815 | 2815 | 2815 | 108 |
| 494 | 20240719 | 112600 | 899738195 | 2820 | 2820 | 2820 | 2820 | 18 |
| 495 | 20240719 | 112500 | 899687435 | 2820 | 2820 | 2820 | 2820 | 0 |
| 496 | 20240719 | 112400 | 899687435 | 2820 | 2820 | 2820 | 2820 | 0 |
| 497 | 20240719 | 112300 | 899687435 | 2820 | 2820 | 2820 | 2820 | 0 |
| 498 | 20240719 | 112200 | 899687435 | 2820 | 2820 | 2820 | 2820 | 96 |
| 499 | 20240719 | 112100 | 899416715 | 2820 | 2820 | 2820 | 2820 | 40 |
| 500 | 20240719 | 112000 | 899303915 | 2820 | 2820 | 2820 | 2820 | 0 |
| 501 | 20240719 | 111900 | 899303915 | 2820 | 2820 | 2820 | 2820 | 3 |
| 502 | 20240719 | 111800 | 899295455 | 2820 | 2820 | 2820 | 2820 | 1 |
| 503 | 20240719 | 111700 | 899292635 | 2820 | 2820 | 2820 | 2820 | 4 |
| 504 | 20240719 | 111600 | 899281355 | 2820 | 2830 | 2830 | 2820 | 2422 |
| 505 | 20240719 | 111500 | 892439920 | 2830 | 2830 | 2835 | 2830 | 1270 |
| 506 | 20240719 | 111400 | 888845810 | 2830 | 2830 | 2830 | 2830 | 538 |
| 507 | 20240719 | 111300 | 887323270 | 2830 | 2830 | 2830 | 2830 | 54 |
| 508 | 20240719 | 111200 | 887170450 | 2830 | 2830 | 2830 | 2830 | 4 |
| 509 | 20240719 | 111100 | 887159130 | 2830 | 2825 | 2830 | 2825 | 1788 |
| 510 | 20240719 | 111000 | 882108025 | 2825 | 2820 | 2825 | 2820 | 101 |
| 511 | 20240719 | 110900 | 881823200 | 2825 | 2825 | 2825 | 2825 | 7 |
| 512 | 20240719 | 110800 | 881803425 | 2825 | 2825 | 2825 | 2825 | 53 |
| 513 | 20240719 | 110700 | 881653700 | 2825 | 2825 | 2825 | 2825 | 0 |
| 514 | 20240719 | 110600 | 881653700 | 2825 | 2820 | 2825 | 2815 | 2682 |
| 515 | 20240719 | 110500 | 874092405 | 2820 | 2815 | 2820 | 2815 | 282 |
| 516 | 20240719 | 110400 | 873298540 | 2815 | 2815 | 2815 | 2815 | 0 |
| 517 | 20240719 | 110300 | 873298540 | 2815 | 2815 | 2815 | 2815 | 4 |
| 518 | 20240719 | 110200 | 873287280 | 2815 | 2815 | 2815 | 2815 | 503 |
| 519 | 20240719 | 110100 | 871871335 | 2815 | 2810 | 2815 | 2810 | 60 |
| 520 | 20240719 | 110000 | 871702705 | 2820 | 2820 | 2820 | 2820 | 560 |
| 521 | 20240719 | 105900 | 870123505 | 2820 | 2815 | 2820 | 2815 | 1104 |
| 522 | 20240719 | 105800 | 867015725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 523 | 20240719 | 105700 | 867015725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 524 | 20240719 | 105600 | 867015725 | 2820 | 2815 | 2820 | 2815 | 220 |
| 525 | 20240719 | 105500 | 866396325 | 2825 | 2825 | 2825 | 2825 | 0 |
| 526 | 20240719 | 105400 | 866396325 | 2825 | 2825 | 2825 | 2815 | 1214 |
| 527 | 20240719 | 105300 | 862967025 | 2825 | 2820 | 2825 | 2820 | 1488 |
| 528 | 20240719 | 105200 | 858770805 | 2820 | 2815 | 2820 | 2815 | 669 |
| 529 | 20240719 | 105100 | 856887525 | 2815 | 2815 | 2815 | 2815 | 0 |
| 530 | 20240719 | 105000 | 856887525 | 2815 | 2810 | 2815 | 2810 | 332 |
| 531 | 20240719 | 104900 | 855954580 | 2815 | 2815 | 2815 | 2815 | 0 |
| 532 | 20240719 | 104800 | 855954580 | 2815 | 2815 | 2815 | 2815 | 0 |
| 533 | 20240719 | 104700 | 855954580 | 2815 | 2815 | 2815 | 2815 | 0 |
| 534 | 20240719 | 104600 | 855954580 | 2815 | 2815 | 2815 | 2815 | 21 |
| 535 | 20240719 | 104500 | 855895465 | 2815 | 2820 | 2820 | 2810 | 4126 |
| 536 | 20240719 | 104400 | 844298595 | 2820 | 2815 | 2820 | 2815 | 500 |
| 537 | 20240719 | 104300 | 842889355 | 2815 | 2810 | 2815 | 2800 | 863 |
| 538 | 20240719 | 104200 | 840466305 | 2810 | 2810 | 2810 | 2800 | 1473 |
| 539 | 20240719 | 104100 | 836339315 | 2810 | 2810 | 2810 | 2810 | 201 |
| 540 | 20240719 | 104000 | 835774505 | 2815 | 2820 | 2820 | 2805 | 6 |
| 541 | 20240719 | 103900 | 835757635 | 2820 | 2820 | 2820 | 2820 | 4 |
| 542 | 20240719 | 103800 | 835746355 | 2820 | 2805 | 2820 | 2800 | 9899 |
| 543 | 20240719 | 103700 | 807985980 | 2800 | 2795 | 2800 | 2795 | 924 |
| 544 | 20240719 | 103600 | 805399280 | 2800 | 2800 | 2800 | 2800 | 337 |
| 545 | 20240719 | 103500 | 804455680 | 2805 | 2800 | 2805 | 2800 | 3539 |
| 546 | 20240719 | 103400 | 794546455 | 2800 | 2800 | 2800 | 2795 | 65 |
| 547 | 20240719 | 103300 | 794364460 | 2800 | 2795 | 2800 | 2795 | 3999 |
| 548 | 20240719 | 103200 | 783170930 | 2800 | 2800 | 2800 | 2800 | 1506 |
| 549 | 20240719 | 103100 | 778954130 | 2800 | 2795 | 2800 | 2795 | 755 |
| 550 | 20240719 | 103000 | 776843895 | 2795 | 2795 | 2795 | 2795 | 2 |
| 551 | 20240719 | 102900 | 776838305 | 2795 | 2795 | 2795 | 2795 | 11 |
| 552 | 20240719 | 102800 | 776807560 | 2795 | 2785 | 2795 | 2785 | 200 |
| 553 | 20240719 | 102700 | 776249520 | 2795 | 2795 | 2795 | 2785 | 1597 |
| 554 | 20240719 | 102600 | 771801745 | 2790 | 2805 | 2805 | 2790 | 2803 |
| 555 | 20240719 | 102500 | 763971940 | 2800 | 2805 | 2805 | 2800 | 2279 |
| 556 | 20240719 | 102400 | 757589845 | 2805 | 2820 | 2820 | 2800 | 6257 |
| 557 | 20240719 | 102300 | 740031465 | 2820 | 2820 | 2830 | 2810 | 1962 |
| 558 | 20240719 | 102200 | 734506580 | 2820 | 2815 | 2820 | 2810 | 1078 |
| 559 | 20240719 | 102100 | 731474780 | 2815 | 2790 | 2815 | 2790 | 6382 |
| 560 | 20240719 | 102000 | 713597200 | 2795 | 2775 | 2795 | 2775 | 7069 |
| 561 | 20240719 | 101900 | 693913080 | 2775 | 2775 | 2775 | 2770 | 7 |
| 562 | 20240719 | 101800 | 693893660 | 2775 | 2765 | 2775 | 2765 | 1055 |
| 563 | 20240719 | 101700 | 690972375 | 2765 | 2765 | 2765 | 2765 | 47 |
| 564 | 20240719 | 101600 | 690842420 | 2765 | 2760 | 2765 | 2760 | 3019 |
| 565 | 20240719 | 101500 | 682497540 | 2750 | 2765 | 2765 | 2750 | 633 |
| 566 | 20240719 | 101400 | 680756775 | 2765 | 2765 | 2765 | 2765 | 5 |
| 567 | 20240719 | 101300 | 680742950 | 2765 | 2765 | 2765 | 2765 | 4 |
| 568 | 20240719 | 101200 | 680731890 | 2765 | 2765 | 2765 | 2765 | 0 |
| 569 | 20240719 | 101100 | 680731890 | 2765 | 2745 | 2765 | 2745 | 14 |
| 570 | 20240719 | 101000 | 680693380 | 2765 | 2765 | 2765 | 2765 | 2021 |
| 571 | 20240719 | 100900 | 675105315 | 2765 | 2755 | 2765 | 2740 | 7035 |
| 572 | 20240719 | 100800 | 655755185 | 2755 | 2755 | 2755 | 2750 | 1030 |
| 573 | 20240719 | 100700 | 652922135 | 2765 | 2755 | 2770 | 2750 | 350 |
| 574 | 20240719 | 100600 | 651957950 | 2755 | 2750 | 2755 | 2745 | 1396 |
| 575 | 20240719 | 100500 | 648119555 | 2750 | 2745 | 2750 | 2745 | 1387 |
| 576 | 20240719 | 100400 | 644312195 | 2745 | 2745 | 2745 | 2745 | 109 |
| 577 | 20240719 | 100300 | 644012990 | 2745 | 2745 | 2745 | 2745 | 127 |
| 578 | 20240719 | 100200 | 643664375 | 2745 | 2745 | 2745 | 2745 | 13 |
| 579 | 20240719 | 100100 | 643628690 | 2745 | 2745 | 2745 | 2745 | 77 |
| 580 | 20240719 | 100000 | 643417325 | 2745 | 2740 | 2745 | 2740 | 536 |
| 581 | 20240719 | 095900 | 641947135 | 2730 | 2745 | 2745 | 2730 | 2439 |
| 582 | 20240719 | 095800 | 635278165 | 2745 | 2740 | 2745 | 2740 | 161 |
| 583 | 20240719 | 095700 | 634837000 | 2740 | 2740 | 2740 | 2740 | 19 |
| 584 | 20240719 | 095600 | 634784940 | 2740 | 2735 | 2740 | 2735 | 461 |
| 585 | 20240719 | 095500 | 633524040 | 2735 | 2730 | 2735 | 2730 | 295 |
| 586 | 20240719 | 095400 | 632718645 | 2735 | 2735 | 2735 | 2730 | 646 |
| 587 | 20240719 | 095300 | 630954245 | 2745 | 2750 | 2750 | 2735 | 104 |
| 588 | 20240719 | 095200 | 630668770 | 2750 | 2750 | 2750 | 2750 | 9 |
| 589 | 20240719 | 095100 | 630644020 | 2750 | 2730 | 2750 | 2730 | 1497 |
| 590 | 20240719 | 095000 | 626549895 | 2730 | 2730 | 2730 | 2730 | 15 |
| 591 | 20240719 | 094900 | 626508945 | 2730 | 2730 | 2730 | 2730 | 15 |
| 592 | 20240719 | 094800 | 626467995 | 2735 | 2735 | 2735 | 2735 | 0 |
| 593 | 20240719 | 094700 | 626467995 | 2735 | 2725 | 2735 | 2725 | 663 |
| 594 | 20240719 | 094600 | 624660335 | 2710 | 2730 | 2735 | 2710 | 4029 |
| 595 | 20240719 | 094500 | 613710655 | 2740 | 2740 | 2740 | 2740 | 11 |
| 596 | 20240719 | 094400 | 613680515 | 2740 | 2735 | 2740 | 2735 | 453 |
| 597 | 20240719 | 094300 | 612441535 | 2750 | 2750 | 2750 | 2750 | 0 |
| 598 | 20240719 | 094200 | 612441535 | 2750 | 2740 | 2750 | 2740 | 173 |
| 599 | 20240719 | 094100 | 611967415 | 2740 | 2740 | 2740 | 2740 | 50 |
| 600 | 20240719 | 094000 | 611830415 | 2740 | 2720 | 2740 | 2720 | 6637 |
| 601 | 20240719 | 093900 | 593754695 | 2720 | 2720 | 2720 | 2720 | 1637 |
| 602 | 20240719 | 093800 | 589302055 | 2720 | 2710 | 2720 | 2710 | 5883 |
| 603 | 20240719 | 093700 | 573339215 | 2710 | 2685 | 2710 | 2680 | 4822 |
| 604 | 20240719 | 093600 | 560366135 | 2685 | 2685 | 2685 | 2685 | 321 |
| 605 | 20240719 | 093500 | 559504250 | 2680 | 2680 | 2685 | 2680 | 1268 |
| 606 | 20240719 | 093400 | 556105915 | 2685 | 2685 | 2685 | 2685 | 20 |
| 607 | 20240719 | 093300 | 556052215 | 2685 | 2685 | 2685 | 2680 | 973 |
| 608 | 20240719 | 093200 | 553440015 | 2685 | 2685 | 2685 | 2680 | 17 |
| 609 | 20240719 | 093100 | 553394375 | 2680 | 2685 | 2695 | 2675 | 7036 |
| 610 | 20240719 | 093000 | 534503670 | 2700 | 2700 | 2700 | 2700 | 0 |
| 611 | 20240719 | 092900 | 534503670 | 2700 | 2700 | 2700 | 2700 | 10 |
| 612 | 20240719 | 092800 | 534476670 | 2700 | 2700 | 2700 | 2700 | 0 |
| 613 | 20240719 | 092700 | 534476670 | 2700 | 2700 | 2700 | 2685 | 1794 |
| 614 | 20240719 | 092600 | 529658820 | 2700 | 2705 | 2705 | 2690 | 2154 |
| 615 | 20240719 | 092500 | 523856790 | 2705 | 2705 | 2705 | 2705 | 795 |
| 616 | 20240719 | 092400 | 521706315 | 2710 | 2710 | 2710 | 2710 | 95 |
| 617 | 20240719 | 092300 | 521448865 | 2710 | 2690 | 2710 | 2690 | 4864 |
| 618 | 20240719 | 092200 | 508316035 | 2690 | 2690 | 2690 | 2680 | 5666 |
| 619 | 20240719 | 092100 | 493110565 | 2690 | 2690 | 2690 | 2685 | 1917 |
| 620 | 20240719 | 092000 | 487959840 | 2690 | 2675 | 2690 | 2675 | 3506 |
| 621 | 20240719 | 091900 | 478575695 | 2675 | 2710 | 2710 | 2650 | 24114 |
| 622 | 20240719 | 091800 | 414108485 | 2710 | 2715 | 2715 | 2700 | 32 |
| 623 | 20240719 | 091700 | 414021735 | 2715 | 2715 | 2720 | 2685 | 10023 |
| 624 | 20240719 | 091600 | 386954045 | 2715 | 2710 | 2715 | 2705 | 772 |
| 625 | 20240719 | 091500 | 384859170 | 2720 | 2705 | 2720 | 2550 | 58124 |
| 626 | 20240719 | 091400 | 230279610 | 2725 | 2750 | 2755 | 2690 | 29128 |
| 627 | 20240719 | 091300 | 151207820 | 2755 | 2755 | 2755 | 2755 | 33 |
| 628 | 20240719 | 091200 | 151116905 | 2755 | 2770 | 2770 | 2740 | 8340 |
| 629 | 20240719 | 091100 | 128218970 | 2770 | 2770 | 2770 | 2770 | 7 |
| 630 | 20240719 | 091000 | 128199580 | 2770 | 2770 | 2770 | 2770 | 4 |
| 631 | 20240719 | 090900 | 128188500 | 2770 | 2770 | 2775 | 2760 | 2713 |
| 632 | 20240719 | 090800 | 120690475 | 2775 | 2770 | 2775 | 2770 | 1710 |
| 633 | 20240719 | 090700 | 115953745 | 2770 | 2770 | 2770 | 2760 | 822 |
| 634 | 20240719 | 090600 | 113681905 | 2770 | 2775 | 2775 | 2770 | 1501 |
| 635 | 20240719 | 090500 | 109524130 | 2775 | 2780 | 2780 | 2740 | 11631 |
| 636 | 20240719 | 090400 | 77475655 | 2770 | 2775 | 2790 | 2750 | 8814 |
| 637 | 20240719 | 090300 | 53113060 | 2780 | 2790 | 2790 | 2755 | 10517 |
| 638 | 20240719 | 090200 | 24033495 | 2795 | 2800 | 2800 | 2760 | 4149 |
| 639 | 20240719 | 090100 | 12514375 | 2805 | 2815 | 2815 | 2795 | 3437 |
| 640 | 20240719 | 090000 | 2874185 | 2815 | 2805 | 2865 | 2805 | 1022 |