31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 192900 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 5682 |
| 3 | 20240717 | 192800 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 4 | 20240717 | 192700 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 5 | 20240717 | 192600 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 6 | 20240717 | 192500 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 7 | 20240717 | 192400 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 8 | 20240717 | 192300 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 9 | 20240717 | 192200 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 10 | 20240717 | 192100 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 11 | 20240717 | 192000 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 12 | 20240717 | 191900 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 13 | 20240717 | 191800 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 14 | 20240717 | 191700 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 15 | 20240717 | 191600 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 16 | 20240717 | 191500 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 17 | 20240717 | 191400 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 18 | 20240717 | 191300 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 19 | 20240717 | 191200 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 20 | 20240717 | 191100 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 21 | 20240717 | 191000 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 22 | 20240717 | 190900 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 23 | 20240717 | 190800 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 24 | 20240717 | 190700 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 25 | 20240717 | 190600 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 26 | 20240717 | 190500 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 27 | 20240717 | 190400 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 28 | 20240717 | 190300 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 29 | 20240717 | 190200 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 30 | 20240717 | 190100 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 31 | 20240717 | 190000 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 32 | 20240717 | 185900 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 5682 |
| 33 | 20240717 | 185800 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 34 | 20240717 | 185700 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 35 | 20240717 | 185600 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 36 | 20240717 | 185500 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 37 | 20240717 | 185400 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 38 | 20240717 | 185300 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 39 | 20240717 | 185200 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 40 | 20240717 | 185100 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 41 | 20240717 | 185000 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 42 | 20240717 | 184900 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 43 | 20240717 | 184800 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 44 | 20240717 | 184700 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 45 | 20240717 | 184600 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 46 | 20240717 | 184500 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 47 | 20240717 | 184400 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 48 | 20240717 | 184300 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 49 | 20240717 | 184200 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 50 | 20240717 | 184100 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 51 | 20240717 | 184000 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 52 | 20240717 | 183900 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 53 | 20240717 | 183800 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 54 | 20240717 | 183700 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 55 | 20240717 | 183600 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 56 | 20240717 | 183500 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 57 | 20240717 | 183400 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 58 | 20240717 | 183300 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 59 | 20240717 | 183200 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 60 | 20240717 | 183100 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 61 | 20240717 | 183000 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 62 | 20240717 | 182900 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 5682 |
| 63 | 20240717 | 182800 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 64 | 20240717 | 182700 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 65 | 20240717 | 182600 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 66 | 20240717 | 182500 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 67 | 20240717 | 182400 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 68 | 20240717 | 182300 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 69 | 20240717 | 182200 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 70 | 20240717 | 182100 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 71 | 20240717 | 182000 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 72 | 20240717 | 181900 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 73 | 20240717 | 181800 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 74 | 20240717 | 181700 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 75 | 20240717 | 181600 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 76 | 20240717 | 181500 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 77 | 20240717 | 181400 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 78 | 20240717 | 181300 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 79 | 20240717 | 181200 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 80 | 20240717 | 181100 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 81 | 20240717 | 181000 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 82 | 20240717 | 180900 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 83 | 20240717 | 180800 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 84 | 20240717 | 180700 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 85 | 20240717 | 180600 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 86 | 20240717 | 180500 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 87 | 20240717 | 180400 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 88 | 20240717 | 180300 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 89 | 20240717 | 180200 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 90 | 20240717 | 180100 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 91 | 20240717 | 180000 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 92 | 20240717 | 175900 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 5682 |
| 93 | 20240717 | 175800 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 94 | 20240717 | 175700 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 95 | 20240717 | 175600 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 96 | 20240717 | 175500 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 97 | 20240717 | 175400 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 98 | 20240717 | 175300 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 99 | 20240717 | 175200 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 100 | 20240717 | 175100 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 101 | 20240717 | 175000 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 102 | 20240717 | 174900 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 103 | 20240717 | 174800 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 104 | 20240717 | 174700 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 105 | 20240717 | 174600 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 106 | 20240717 | 174500 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 107 | 20240717 | 174400 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 108 | 20240717 | 174300 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 109 | 20240717 | 174200 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 110 | 20240717 | 174100 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 111 | 20240717 | 174000 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 112 | 20240717 | 173900 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 113 | 20240717 | 173800 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 114 | 20240717 | 173700 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 115 | 20240717 | 173600 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 116 | 20240717 | 173500 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 117 | 20240717 | 173400 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 118 | 20240717 | 173300 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 119 | 20240717 | 173200 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 120 | 20240717 | 173100 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 121 | 20240717 | 173000 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 122 | 20240717 | 172900 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 5682 |
| 123 | 20240717 | 172800 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 124 | 20240717 | 172700 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 125 | 20240717 | 172600 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 126 | 20240717 | 172500 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 127 | 20240717 | 172400 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 128 | 20240717 | 172300 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 129 | 20240717 | 172200 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 130 | 20240717 | 172100 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 131 | 20240717 | 172000 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 132 | 20240717 | 171900 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 133 | 20240717 | 171800 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 134 | 20240717 | 171700 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 135 | 20240717 | 171600 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 136 | 20240717 | 171500 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 137 | 20240717 | 171400 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 138 | 20240717 | 171300 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 139 | 20240717 | 171200 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 140 | 20240717 | 171100 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 141 | 20240717 | 171000 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 142 | 20240717 | 170900 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 143 | 20240717 | 170800 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 144 | 20240717 | 170700 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 145 | 20240717 | 170600 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 146 | 20240717 | 170500 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 147 | 20240717 | 170400 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 148 | 20240717 | 170300 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 149 | 20240717 | 170200 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 150 | 20240717 | 170100 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 151 | 20240717 | 170000 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 152 | 20240717 | 165900 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 5682 |
| 153 | 20240717 | 165800 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 154 | 20240717 | 165700 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 155 | 20240717 | 165600 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 156 | 20240717 | 165500 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 157 | 20240717 | 165400 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 158 | 20240717 | 165300 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 159 | 20240717 | 165200 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 160 | 20240717 | 165100 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 161 | 20240717 | 165000 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 162 | 20240717 | 164900 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 163 | 20240717 | 164800 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 164 | 20240717 | 164700 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 165 | 20240717 | 164600 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 166 | 20240717 | 164500 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 167 | 20240717 | 164400 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 168 | 20240717 | 164300 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 169 | 20240717 | 164200 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 170 | 20240717 | 164100 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 171 | 20240717 | 164000 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 172 | 20240717 | 163900 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 173 | 20240717 | 163800 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 174 | 20240717 | 163700 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 175 | 20240717 | 163600 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 176 | 20240717 | 163500 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 177 | 20240717 | 163400 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 178 | 20240717 | 163300 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 179 | 20240717 | 163200 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 180 | 20240717 | 163100 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 181 | 20240717 | 163000 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 182 | 20240717 | 162900 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 5682 |
| 183 | 20240717 | 162800 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 184 | 20240717 | 162700 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 185 | 20240717 | 162600 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 186 | 20240717 | 162500 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 187 | 20240717 | 162400 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 188 | 20240717 | 162300 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 189 | 20240717 | 162200 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 190 | 20240717 | 162100 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 191 | 20240717 | 162000 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 192 | 20240717 | 161900 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 193 | 20240717 | 161800 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 194 | 20240717 | 161700 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 195 | 20240717 | 161600 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 196 | 20240717 | 161500 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 197 | 20240717 | 161400 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 198 | 20240717 | 161300 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 199 | 20240717 | 161200 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 200 | 20240717 | 161100 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 201 | 20240717 | 161000 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 202 | 20240717 | 160900 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 203 | 20240717 | 160800 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 204 | 20240717 | 160700 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 205 | 20240717 | 160600 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 206 | 20240717 | 160500 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 207 | 20240717 | 160400 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 208 | 20240717 | 160300 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 209 | 20240717 | 160200 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 210 | 20240717 | 160100 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 211 | 20240717 | 160000 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 212 | 20240717 | 155900 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 5682 |
| 213 | 20240717 | 155800 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 214 | 20240717 | 155700 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 215 | 20240717 | 155600 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 216 | 20240717 | 155500 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 217 | 20240717 | 155400 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 218 | 20240717 | 155300 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 219 | 20240717 | 155200 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 220 | 20240717 | 155100 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 221 | 20240717 | 155000 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 222 | 20240717 | 154900 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 223 | 20240717 | 154800 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 224 | 20240717 | 154700 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 225 | 20240717 | 154600 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 226 | 20240717 | 154500 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 227 | 20240717 | 154400 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 228 | 20240717 | 154300 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 229 | 20240717 | 154200 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 230 | 20240717 | 154100 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 231 | 20240717 | 154000 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 232 | 20240717 | 153900 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 233 | 20240717 | 153800 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 234 | 20240717 | 153700 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 235 | 20240717 | 153600 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 236 | 20240717 | 153500 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 237 | 20240717 | 153400 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 238 | 20240717 | 153300 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 239 | 20240717 | 153200 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 240 | 20240717 | 153100 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 0 |
| 241 | 20240717 | 153000 | 1777604470 | 3895 | 3895 | 3895 | 3895 | 5682 |
| 242 | 20240717 | 152900 | 1755473080 | 3930 | 3930 | 3930 | 3930 | 0 |
| 243 | 20240717 | 152800 | 1755473080 | 3930 | 3930 | 3930 | 3930 | 0 |
| 244 | 20240717 | 152700 | 1755473080 | 3930 | 3930 | 3930 | 3930 | 0 |
| 245 | 20240717 | 152600 | 1755473080 | 3930 | 3930 | 3930 | 3930 | 0 |
| 246 | 20240717 | 152500 | 1755473080 | 3930 | 3930 | 3930 | 3930 | 0 |
| 247 | 20240717 | 152400 | 1755473080 | 3930 | 3930 | 3930 | 3930 | 0 |
| 248 | 20240717 | 152300 | 1755473080 | 3930 | 3930 | 3930 | 3930 | 0 |
| 249 | 20240717 | 152200 | 1755473080 | 3930 | 3930 | 3930 | 3930 | 0 |
| 250 | 20240717 | 152100 | 1755473080 | 3930 | 3930 | 3930 | 3930 | 0 |
| 251 | 20240717 | 152000 | 1755473080 | 3930 | 3930 | 3930 | 3930 | 0 |
| 252 | 20240717 | 151900 | 1755473080 | 3930 | 3930 | 3930 | 3920 | 403 |
| 253 | 20240717 | 151800 | 1753889665 | 3930 | 3930 | 3935 | 3920 | 974 |
| 254 | 20240717 | 151700 | 1750061515 | 3925 | 3930 | 3930 | 3925 | 69 |
| 255 | 20240717 | 151600 | 1749790355 | 3920 | 3930 | 3930 | 3920 | 1392 |
| 256 | 20240717 | 151500 | 1744320055 | 3930 | 3930 | 3940 | 3930 | 1369 |
| 257 | 20240717 | 151400 | 1738936815 | 3930 | 3920 | 3930 | 3920 | 406 |
| 258 | 20240717 | 151300 | 1737342745 | 3920 | 3925 | 3925 | 3920 | 873 |
| 259 | 20240717 | 151200 | 1733916975 | 3925 | 3920 | 3925 | 3915 | 1510 |
| 260 | 20240717 | 151100 | 1728002350 | 3920 | 3920 | 3920 | 3920 | 595 |
| 261 | 20240717 | 151000 | 1725669950 | 3920 | 3915 | 3920 | 3915 | 3164 |
| 262 | 20240717 | 150900 | 1713282575 | 3915 | 3915 | 3915 | 3915 | 1 |
| 263 | 20240717 | 150800 | 1713278660 | 3915 | 3900 | 3915 | 3900 | 1261 |
| 264 | 20240717 | 150700 | 1708356235 | 3900 | 3900 | 3900 | 3895 | 153 |
| 265 | 20240717 | 150600 | 1707760175 | 3900 | 3900 | 3900 | 3900 | 502 |
| 266 | 20240717 | 150500 | 1705802375 | 3910 | 3880 | 3910 | 3880 | 2953 |
| 267 | 20240717 | 150400 | 1694311870 | 3885 | 3870 | 3885 | 3860 | 1223 |
| 268 | 20240717 | 150300 | 1689587250 | 3855 | 3890 | 3890 | 3855 | 4020 |
| 269 | 20240717 | 150200 | 1674034730 | 3890 | 3895 | 3895 | 3890 | 71 |
| 270 | 20240717 | 150100 | 1673758490 | 3890 | 3890 | 3890 | 3890 | 584 |
| 271 | 20240717 | 150000 | 1671486730 | 3890 | 3900 | 3900 | 3890 | 14 |
| 272 | 20240717 | 145900 | 1671432260 | 3890 | 3900 | 3900 | 3890 | 28 |
| 273 | 20240717 | 145800 | 1671323140 | 3900 | 3900 | 3900 | 3900 | 710 |
| 274 | 20240717 | 145700 | 1668554140 | 3900 | 3900 | 3900 | 3900 | 307 |
| 275 | 20240717 | 145600 | 1667356840 | 3900 | 3900 | 3900 | 3900 | 1668 |
| 276 | 20240717 | 145500 | 1660851640 | 3900 | 3900 | 3915 | 3900 | 934 |
| 277 | 20240717 | 145400 | 1657205655 | 3900 | 3900 | 3900 | 3900 | 1 |
| 278 | 20240717 | 145300 | 1657201755 | 3900 | 3900 | 3910 | 3900 | 142 |
| 279 | 20240717 | 145200 | 1656646955 | 3900 | 3915 | 3915 | 3900 | 95 |
| 280 | 20240717 | 145100 | 1656276380 | 3915 | 3915 | 3915 | 3915 | 20 |
| 281 | 20240717 | 145000 | 1656198080 | 3900 | 3915 | 3915 | 3900 | 24 |
| 282 | 20240717 | 144900 | 1656104330 | 3915 | 3900 | 3915 | 3900 | 108 |
| 283 | 20240717 | 144800 | 1655683010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 284 | 20240717 | 144700 | 1655683010 | 3900 | 3915 | 3915 | 3900 | 941 |
| 285 | 20240717 | 144600 | 1652009530 | 3915 | 3915 | 3915 | 3915 | 70 |
| 286 | 20240717 | 144500 | 1651735480 | 3910 | 3910 | 3910 | 3910 | 175 |
| 287 | 20240717 | 144400 | 1651051230 | 3900 | 3905 | 3905 | 3900 | 66 |
| 288 | 20240717 | 144300 | 1650793505 | 3910 | 3910 | 3910 | 3910 | 0 |
| 289 | 20240717 | 144200 | 1650793505 | 3910 | 3910 | 3910 | 3910 | 0 |
| 290 | 20240717 | 144100 | 1650793505 | 3910 | 3915 | 3920 | 3910 | 719 |
| 291 | 20240717 | 144000 | 1647982035 | 3910 | 3880 | 3910 | 3880 | 4223 |
| 292 | 20240717 | 143900 | 1631498605 | 3875 | 3880 | 3880 | 3875 | 636 |
| 293 | 20240717 | 143800 | 1629032115 | 3880 | 3880 | 3880 | 3880 | 102 |
| 294 | 20240717 | 143700 | 1628636355 | 3900 | 3900 | 3900 | 3900 | 285 |
| 295 | 20240717 | 143600 | 1627524855 | 3900 | 3900 | 3900 | 3900 | 3 |
| 296 | 20240717 | 143500 | 1627513155 | 3900 | 3890 | 3900 | 3875 | 949 |
| 297 | 20240717 | 143400 | 1623820400 | 3900 | 3890 | 3900 | 3890 | 56 |
| 298 | 20240717 | 143300 | 1623602050 | 3900 | 3900 | 3900 | 3900 | 0 |
| 299 | 20240717 | 143200 | 1623602050 | 3900 | 3900 | 3900 | 3900 | 502 |
| 300 | 20240717 | 143100 | 1621644250 | 3880 | 3885 | 3885 | 3880 | 170 |
| 301 | 20240717 | 143000 | 1620984450 | 3880 | 3900 | 3900 | 3880 | 61 |
| 302 | 20240717 | 142900 | 1620747750 | 3875 | 3905 | 3905 | 3875 | 126 |
| 303 | 20240717 | 142800 | 1620259390 | 3905 | 3890 | 3905 | 3885 | 1035 |
| 304 | 20240717 | 142700 | 1616237990 | 3890 | 3890 | 3890 | 3890 | 22 |
| 305 | 20240717 | 142600 | 1616152410 | 3885 | 3885 | 3885 | 3885 | 0 |
| 306 | 20240717 | 142500 | 1616152410 | 3885 | 3885 | 3885 | 3885 | 1 |
| 307 | 20240717 | 142400 | 1616148525 | 3885 | 3885 | 3885 | 3885 | 1188 |
| 308 | 20240717 | 142300 | 1611533145 | 3905 | 3890 | 3905 | 3890 | 2521 |
| 309 | 20240717 | 142200 | 1601693550 | 3890 | 3870 | 3890 | 3870 | 362 |
| 310 | 20240717 | 142100 | 1600286400 | 3870 | 3865 | 3875 | 3845 | 873 |
| 311 | 20240717 | 142000 | 1596916735 | 3865 | 3885 | 3910 | 3830 | 20468 |
| 312 | 20240717 | 141900 | 1517693725 | 3885 | 3905 | 3905 | 3885 | 1231 |
| 313 | 20240717 | 141800 | 1512905660 | 3910 | 3910 | 3910 | 3910 | 0 |
| 314 | 20240717 | 141700 | 1512905660 | 3910 | 3910 | 3910 | 3910 | 66 |
| 315 | 20240717 | 141600 | 1512647600 | 3910 | 3910 | 3910 | 3910 | 39 |
| 316 | 20240717 | 141500 | 1512495110 | 3910 | 3910 | 3910 | 3910 | 0 |
| 317 | 20240717 | 141400 | 1512495110 | 3910 | 3910 | 3910 | 3910 | 219 |
| 318 | 20240717 | 141300 | 1511638820 | 3910 | 3910 | 3925 | 3910 | 351 |
| 319 | 20240717 | 141200 | 1510266395 | 3910 | 3910 | 3910 | 3910 | 1500 |
| 320 | 20240717 | 141100 | 1504401395 | 3920 | 3920 | 3920 | 3920 | 50 |
| 321 | 20240717 | 141000 | 1504205395 | 3930 | 3930 | 3930 | 3930 | 0 |
| 322 | 20240717 | 140900 | 1504205395 | 3930 | 3910 | 3930 | 3910 | 451 |
| 323 | 20240717 | 140800 | 1502441965 | 3910 | 3920 | 3920 | 3910 | 403 |
| 324 | 20240717 | 140700 | 1500866080 | 3920 | 3930 | 3935 | 3920 | 425 |
| 325 | 20240717 | 140600 | 1499196040 | 3920 | 3940 | 3940 | 3920 | 167 |
| 326 | 20240717 | 140500 | 1498541280 | 3940 | 3920 | 3940 | 3920 | 10 |
| 327 | 20240717 | 140400 | 1498502000 | 3920 | 3920 | 3920 | 3920 | 153 |
| 328 | 20240717 | 140300 | 1497902240 | 3920 | 3920 | 3920 | 3920 | 2 |
| 329 | 20240717 | 140200 | 1497894400 | 3930 | 3930 | 3930 | 3930 | 155 |
| 330 | 20240717 | 140100 | 1497285250 | 3940 | 3925 | 3940 | 3925 | 247 |
| 331 | 20240717 | 140000 | 1496313300 | 3925 | 3925 | 3925 | 3925 | 2 |
| 332 | 20240717 | 135900 | 1496305450 | 3940 | 3920 | 3940 | 3910 | 271 |
| 333 | 20240717 | 135800 | 1495244830 | 3910 | 3920 | 3920 | 3910 | 295 |
| 334 | 20240717 | 135700 | 1494090175 | 3940 | 3940 | 3940 | 3940 | 21 |
| 335 | 20240717 | 135600 | 1494007435 | 3920 | 3925 | 3925 | 3920 | 1583 |
| 336 | 20240717 | 135500 | 1487801480 | 3940 | 3945 | 3945 | 3925 | 701 |
| 337 | 20240717 | 135400 | 1485048810 | 3945 | 3950 | 3950 | 3945 | 60 |
| 338 | 20240717 | 135300 | 1484811960 | 3950 | 3925 | 3950 | 3925 | 197 |
| 339 | 20240717 | 135200 | 1484038660 | 3930 | 3935 | 3935 | 3930 | 2168 |
| 340 | 20240717 | 135100 | 1475513545 | 3935 | 3945 | 3945 | 3935 | 3448 |
| 341 | 20240717 | 135000 | 1461925760 | 3950 | 3950 | 3950 | 3950 | 1221 |
| 342 | 20240717 | 134900 | 1457102810 | 3950 | 3950 | 3950 | 3950 | 123 |
| 343 | 20240717 | 134800 | 1456616960 | 3945 | 3945 | 3945 | 3945 | 40 |
| 344 | 20240717 | 134700 | 1456459160 | 3940 | 3945 | 3945 | 3940 | 554 |
| 345 | 20240717 | 134600 | 1454276325 | 3950 | 3945 | 3950 | 3945 | 23 |
| 346 | 20240717 | 134500 | 1454185570 | 3945 | 3955 | 3960 | 3945 | 144 |
| 347 | 20240717 | 134400 | 1453616460 | 3955 | 3950 | 3955 | 3950 | 345 |
| 348 | 20240717 | 134300 | 1452252485 | 3950 | 3950 | 3950 | 3940 | 756 |
| 349 | 20240717 | 134200 | 1449270935 | 3950 | 3955 | 3955 | 3935 | 137 |
| 350 | 20240717 | 134100 | 1448729810 | 3955 | 3935 | 3955 | 3935 | 1702 |
| 351 | 20240717 | 134000 | 1442012065 | 3930 | 3930 | 3930 | 3930 | 161 |
| 352 | 20240717 | 133900 | 1441379335 | 3930 | 3925 | 3930 | 3925 | 7 |
| 353 | 20240717 | 133800 | 1441351855 | 3925 | 3930 | 3930 | 3925 | 103 |
| 354 | 20240717 | 133700 | 1440947535 | 3925 | 3925 | 3925 | 3925 | 120 |
| 355 | 20240717 | 133600 | 1440476535 | 3925 | 3925 | 3925 | 3925 | 143 |
| 356 | 20240717 | 133500 | 1439915260 | 3915 | 3910 | 3920 | 3910 | 1168 |
| 357 | 20240717 | 133400 | 1435344735 | 3910 | 3910 | 3910 | 3910 | 61 |
| 358 | 20240717 | 133300 | 1435106225 | 3910 | 3910 | 3910 | 3910 | 0 |
| 359 | 20240717 | 133200 | 1435106225 | 3910 | 3905 | 3910 | 3905 | 1014 |
| 360 | 20240717 | 133100 | 1431146055 | 3910 | 3910 | 3910 | 3910 | 109 |
| 361 | 20240717 | 133000 | 1430719865 | 3905 | 3910 | 3910 | 3905 | 2 |
| 362 | 20240717 | 132900 | 1430712050 | 3890 | 3890 | 3890 | 3890 | 224 |
| 363 | 20240717 | 132800 | 1429840690 | 3885 | 3885 | 3885 | 3885 | 310 |
| 364 | 20240717 | 132700 | 1428636340 | 3885 | 3885 | 3885 | 3885 | 481 |
| 365 | 20240717 | 132600 | 1426767655 | 3885 | 3885 | 3885 | 3885 | 111 |
| 366 | 20240717 | 132500 | 1426336420 | 3900 | 3900 | 3900 | 3885 | 215 |
| 367 | 20240717 | 132400 | 1425499210 | 3900 | 3900 | 3900 | 3900 | 163 |
| 368 | 20240717 | 132300 | 1424863510 | 3900 | 3900 | 3900 | 3900 | 112 |
| 369 | 20240717 | 132200 | 1424426710 | 3900 | 3900 | 3915 | 3900 | 138 |
| 370 | 20240717 | 132100 | 1423888435 | 3900 | 3900 | 3910 | 3900 | 1115 |
| 371 | 20240717 | 132000 | 1419539925 | 3900 | 3900 | 3900 | 3900 | 112 |
| 372 | 20240717 | 131900 | 1419103125 | 3900 | 3905 | 3905 | 3900 | 115 |
| 373 | 20240717 | 131800 | 1418654605 | 3905 | 3900 | 3905 | 3900 | 133 |
| 374 | 20240717 | 131700 | 1418135800 | 3900 | 3905 | 3905 | 3900 | 356 |
| 375 | 20240717 | 131600 | 1416746180 | 3905 | 3905 | 3905 | 3905 | 111 |
| 376 | 20240717 | 131500 | 1416312725 | 3905 | 3905 | 3905 | 3905 | 0 |
| 377 | 20240717 | 131400 | 1416312725 | 3905 | 3900 | 3905 | 3900 | 651 |
| 378 | 20240717 | 131300 | 1413772175 | 3910 | 3910 | 3910 | 3900 | 2252 |
| 379 | 20240717 | 131200 | 1404982560 | 3910 | 3910 | 3910 | 3910 | 0 |
| 380 | 20240717 | 131100 | 1404982560 | 3910 | 3910 | 3910 | 3910 | 18 |
| 381 | 20240717 | 131000 | 1404912180 | 3910 | 3910 | 3910 | 3910 | 197 |
| 382 | 20240717 | 130900 | 1404141910 | 3910 | 3910 | 3910 | 3910 | 0 |
| 383 | 20240717 | 130800 | 1404141910 | 3910 | 3910 | 3910 | 3910 | 221 |
| 384 | 20240717 | 130700 | 1403277800 | 3910 | 3910 | 3910 | 3910 | 1556 |
| 385 | 20240717 | 130600 | 1397193840 | 3920 | 3915 | 3920 | 3915 | 13 |
| 386 | 20240717 | 130500 | 1397142890 | 3920 | 3915 | 3920 | 3915 | 634 |
| 387 | 20240717 | 130400 | 1394660760 | 3915 | 3915 | 3930 | 3915 | 33 |
| 388 | 20240717 | 130300 | 1394531430 | 3910 | 3910 | 3910 | 3910 | 0 |
| 389 | 20240717 | 130200 | 1394531430 | 3910 | 3910 | 3910 | 3910 | 0 |
| 390 | 20240717 | 130100 | 1394531430 | 3910 | 3925 | 3925 | 3910 | 310 |
| 391 | 20240717 | 130000 | 1393318840 | 3905 | 3905 | 3905 | 3905 | 0 |
| 392 | 20240717 | 125900 | 1393318840 | 3905 | 3915 | 3935 | 3905 | 2636 |
| 393 | 20240717 | 125800 | 1383023630 | 3905 | 3890 | 3905 | 3890 | 3672 |
| 394 | 20240717 | 125700 | 1368685210 | 3895 | 3890 | 3895 | 3890 | 688 |
| 395 | 20240717 | 125600 | 1366005635 | 3890 | 3900 | 3900 | 3890 | 977 |
| 396 | 20240717 | 125500 | 1362200175 | 3900 | 3905 | 3905 | 3900 | 916 |
| 397 | 20240717 | 125400 | 1358625715 | 3905 | 3910 | 3910 | 3905 | 2532 |
| 398 | 20240717 | 125300 | 1348732510 | 3915 | 3915 | 3915 | 3915 | 737 |
| 399 | 20240717 | 125200 | 1345847155 | 3915 | 3915 | 3915 | 3915 | 43 |
| 400 | 20240717 | 125100 | 1345678810 | 3910 | 3910 | 3910 | 3910 | 1045 |
| 401 | 20240717 | 125000 | 1341592860 | 3910 | 3920 | 3920 | 3910 | 84 |
| 402 | 20240717 | 124900 | 1341263980 | 3920 | 3925 | 3925 | 3920 | 526 |
| 403 | 20240717 | 124800 | 1339201740 | 3960 | 3920 | 3960 | 3920 | 301 |
| 404 | 20240717 | 124700 | 1338014290 | 3920 | 3915 | 3920 | 3915 | 64 |
| 405 | 20240717 | 124600 | 1337763680 | 3910 | 3905 | 3910 | 3905 | 2605 |
| 406 | 20240717 | 124500 | 1327581830 | 3900 | 3910 | 3910 | 3900 | 629 |
| 407 | 20240717 | 124400 | 1325123365 | 3910 | 3920 | 3920 | 3910 | 241 |
| 408 | 20240717 | 124300 | 1324179930 | 3920 | 3920 | 3920 | 3920 | 6 |
| 409 | 20240717 | 124200 | 1324156410 | 3920 | 3935 | 3935 | 3920 | 2529 |
| 410 | 20240717 | 124100 | 1314219355 | 3950 | 3950 | 3950 | 3950 | 0 |
| 411 | 20240717 | 124000 | 1314219355 | 3950 | 3950 | 3950 | 3945 | 60 |
| 412 | 20240717 | 123900 | 1313982360 | 3935 | 3965 | 3965 | 3935 | 203 |
| 413 | 20240717 | 123800 | 1313183435 | 3960 | 3950 | 3960 | 3945 | 377 |
| 414 | 20240717 | 123700 | 1311691310 | 3950 | 3955 | 3960 | 3950 | 1083 |
| 415 | 20240717 | 123600 | 1307412935 | 3965 | 3965 | 3965 | 3965 | 1 |
| 416 | 20240717 | 123500 | 1307408970 | 3965 | 3965 | 3965 | 3965 | 111 |
| 417 | 20240717 | 123400 | 1306968855 | 3965 | 3965 | 3965 | 3965 | 1093 |
| 418 | 20240717 | 123300 | 1302635110 | 3965 | 3965 | 3970 | 3965 | 411 |
| 419 | 20240717 | 123200 | 1301004415 | 3965 | 3960 | 3965 | 3960 | 405 |
| 420 | 20240717 | 123100 | 1299399630 | 3965 | 3950 | 3965 | 3950 | 650 |
| 421 | 20240717 | 123000 | 1296823880 | 3950 | 3965 | 3965 | 3950 | 3283 |
| 422 | 20240717 | 122900 | 1283823740 | 3965 | 3970 | 3975 | 3965 | 4957 |
| 423 | 20240717 | 122800 | 1264144735 | 3970 | 3960 | 3975 | 3960 | 4226 |
| 424 | 20240717 | 122700 | 1247375190 | 3960 | 3955 | 3965 | 3955 | 1878 |
| 425 | 20240717 | 122600 | 1239940860 | 3955 | 3930 | 3955 | 3930 | 2033 |
| 426 | 20240717 | 122500 | 1231915730 | 3930 | 3920 | 3930 | 3920 | 1258 |
| 427 | 20240717 | 122400 | 1226973850 | 3925 | 3925 | 3925 | 3925 | 200 |
| 428 | 20240717 | 122300 | 1226188850 | 3915 | 3920 | 3925 | 3915 | 23 |
| 429 | 20240717 | 122200 | 1226098700 | 3920 | 3920 | 3920 | 3920 | 66 |
| 430 | 20240717 | 122100 | 1225839980 | 3915 | 3910 | 3915 | 3910 | 4389 |
| 431 | 20240717 | 122000 | 1208657050 | 3910 | 3910 | 3910 | 3910 | 60 |
| 432 | 20240717 | 121900 | 1208422450 | 3910 | 3905 | 3910 | 3900 | 541 |
| 433 | 20240717 | 121800 | 1206311390 | 3905 | 3905 | 3905 | 3905 | 166 |
| 434 | 20240717 | 121700 | 1205663160 | 3905 | 3915 | 3915 | 3905 | 3044 |
| 435 | 20240717 | 121600 | 1193761095 | 3915 | 3930 | 3930 | 3915 | 372 |
| 436 | 20240717 | 121500 | 1192304235 | 3930 | 3935 | 3935 | 3930 | 25 |
| 437 | 20240717 | 121400 | 1192205935 | 3930 | 3925 | 3930 | 3925 | 399 |
| 438 | 20240717 | 121300 | 1190637965 | 3930 | 3915 | 3930 | 3915 | 318 |
| 439 | 20240717 | 121200 | 1189391275 | 3915 | 3915 | 3915 | 3915 | 0 |
| 440 | 20240717 | 121100 | 1189391275 | 3915 | 3915 | 3920 | 3915 | 826 |
| 441 | 20240717 | 121000 | 1186157345 | 3915 | 3915 | 3915 | 3915 | 305 |
| 442 | 20240717 | 120900 | 1184963270 | 3915 | 3915 | 3915 | 3915 | 0 |
| 443 | 20240717 | 120800 | 1184963270 | 3915 | 3910 | 3915 | 3910 | 240 |
| 444 | 20240717 | 120700 | 1184024370 | 3910 | 3910 | 3910 | 3910 | 0 |
| 445 | 20240717 | 120600 | 1184024370 | 3910 | 3910 | 3910 | 3910 | 1010 |
| 446 | 20240717 | 120500 | 1180075270 | 3905 | 3900 | 3905 | 3900 | 1137 |
| 447 | 20240717 | 120400 | 1175636095 | 3900 | 3900 | 3900 | 3900 | 922 |
| 448 | 20240717 | 120300 | 1172040295 | 3880 | 3880 | 3900 | 3880 | 180 |
| 449 | 20240717 | 120200 | 1171341635 | 3900 | 3880 | 3900 | 3880 | 11 |
| 450 | 20240717 | 120100 | 1171298795 | 3880 | 3905 | 3905 | 3880 | 78 |
| 451 | 20240717 | 120000 | 1170995135 | 3905 | 3910 | 3910 | 3900 | 126 |
| 452 | 20240717 | 115900 | 1170502560 | 3915 | 3895 | 3915 | 3895 | 352 |
| 453 | 20240717 | 115800 | 1169129480 | 3875 | 3895 | 3900 | 3875 | 1963 |
| 454 | 20240717 | 115700 | 1161490665 | 3870 | 3885 | 3885 | 3870 | 510 |
| 455 | 20240717 | 115600 | 1159514940 | 3870 | 3900 | 3900 | 3865 | 2227 |
| 456 | 20240717 | 115500 | 1150873845 | 3900 | 3900 | 3900 | 3900 | 157 |
| 457 | 20240717 | 115400 | 1150261545 | 3900 | 3900 | 3900 | 3900 | 0 |
| 458 | 20240717 | 115300 | 1150261545 | 3900 | 3905 | 3905 | 3900 | 790 |
| 459 | 20240717 | 115200 | 1147180440 | 3905 | 3910 | 3910 | 3905 | 1765 |
| 460 | 20240717 | 115100 | 1140280150 | 3915 | 3910 | 3915 | 3910 | 1683 |
| 461 | 20240717 | 115000 | 1133699115 | 3910 | 3910 | 3915 | 3910 | 432 |
| 462 | 20240717 | 114900 | 1132009515 | 3905 | 3915 | 3915 | 3905 | 506 |
| 463 | 20240717 | 114800 | 1130033025 | 3915 | 3905 | 3915 | 3905 | 254 |
| 464 | 20240717 | 114700 | 1129039865 | 3900 | 3905 | 3905 | 3900 | 485 |
| 465 | 20240717 | 114600 | 1127147440 | 3905 | 3900 | 3905 | 3900 | 235 |
| 466 | 20240717 | 114500 | 1126230875 | 3900 | 3900 | 3900 | 3900 | 0 |
| 467 | 20240717 | 114400 | 1126230875 | 3900 | 3915 | 3915 | 3900 | 4655 |
| 468 | 20240717 | 114300 | 1108013340 | 3920 | 3920 | 3920 | 3920 | 277 |
| 469 | 20240717 | 114200 | 1106927500 | 3920 | 3930 | 3930 | 3915 | 2273 |
| 470 | 20240717 | 114100 | 1098003555 | 3930 | 3920 | 3930 | 3920 | 571 |
| 471 | 20240717 | 114000 | 1095764170 | 3915 | 3950 | 3955 | 3915 | 3319 |
| 472 | 20240717 | 113900 | 1082735660 | 3945 | 3955 | 3955 | 3935 | 4612 |
| 473 | 20240717 | 113800 | 1064537905 | 3955 | 3940 | 3955 | 3930 | 3626 |
| 474 | 20240717 | 113700 | 1050247640 | 3980 | 3995 | 3995 | 3945 | 2712 |
| 475 | 20240717 | 113600 | 1039513720 | 3940 | 3920 | 4005 | 3910 | 19573 |
| 476 | 20240717 | 113500 | 962292840 | 3955 | 3900 | 4005 | 3885 | 12611 |
| 477 | 20240717 | 113400 | 912414450 | 3890 | 3890 | 3890 | 3890 | 91 |
| 478 | 20240717 | 113300 | 912060460 | 3880 | 3900 | 3905 | 3870 | 805 |
| 479 | 20240717 | 113200 | 908924440 | 3900 | 3880 | 3900 | 3880 | 2582 |
| 480 | 20240717 | 113100 | 898868565 | 3895 | 3865 | 3895 | 3855 | 12352 |
| 481 | 20240717 | 113000 | 850866495 | 3865 | 3870 | 3870 | 3865 | 33 |
| 482 | 20240717 | 112900 | 850738895 | 3850 | 3865 | 3875 | 3850 | 1853 |
| 483 | 20240717 | 112800 | 843582900 | 3875 | 3880 | 3880 | 3865 | 1720 |
| 484 | 20240717 | 112700 | 836922375 | 3875 | 3870 | 3875 | 3870 | 529 |
| 485 | 20240717 | 112600 | 834872600 | 3865 | 3860 | 3865 | 3860 | 631 |
| 486 | 20240717 | 112500 | 832434160 | 3855 | 3855 | 3855 | 3855 | 10 |
| 487 | 20240717 | 112400 | 832395610 | 3860 | 3870 | 3875 | 3860 | 1090 |
| 488 | 20240717 | 112300 | 828178795 | 3875 | 3875 | 3880 | 3875 | 478 |
| 489 | 20240717 | 112200 | 826325260 | 3870 | 3865 | 3870 | 3865 | 248 |
| 490 | 20240717 | 112100 | 825365855 | 3870 | 3870 | 3870 | 3870 | 29 |
| 491 | 20240717 | 112000 | 825253625 | 3870 | 3870 | 3870 | 3870 | 497 |
| 492 | 20240717 | 111900 | 823330235 | 3875 | 3860 | 3875 | 3860 | 2538 |
| 493 | 20240717 | 111800 | 813508525 | 3855 | 3850 | 3855 | 3850 | 767 |
| 494 | 20240717 | 111700 | 810552400 | 3865 | 3855 | 3865 | 3855 | 1122 |
| 495 | 20240717 | 111600 | 806227070 | 3855 | 3850 | 3855 | 3850 | 371 |
| 496 | 20240717 | 111500 | 804797610 | 3850 | 3850 | 3850 | 3850 | 503 |
| 497 | 20240717 | 111400 | 802861060 | 3850 | 3850 | 3850 | 3850 | 204 |
| 498 | 20240717 | 111300 | 802075660 | 3850 | 3850 | 3850 | 3850 | 100 |
| 499 | 20240717 | 111200 | 801690660 | 3855 | 3835 | 3855 | 3835 | 60 |
| 500 | 20240717 | 111100 | 801460060 | 3835 | 3835 | 3835 | 3835 | 100 |
| 501 | 20240717 | 111000 | 801076560 | 3835 | 3840 | 3840 | 3835 | 1318 |
| 502 | 20240717 | 110900 | 796021645 | 3845 | 3850 | 3870 | 3840 | 783 |
| 503 | 20240717 | 110800 | 793006155 | 3870 | 3865 | 3870 | 3865 | 877 |
| 504 | 20240717 | 110700 | 789616540 | 3865 | 3870 | 3870 | 3850 | 714 |
| 505 | 20240717 | 110600 | 786867520 | 3860 | 3865 | 3865 | 3860 | 85 |
| 506 | 20240717 | 110500 | 786539345 | 3860 | 3865 | 3865 | 3860 | 856 |
| 507 | 20240717 | 110400 | 783231300 | 3870 | 3850 | 3870 | 3845 | 364 |
| 508 | 20240717 | 110300 | 781827170 | 3850 | 3850 | 3850 | 3850 | 246 |
| 509 | 20240717 | 110200 | 780880070 | 3850 | 3850 | 3850 | 3850 | 0 |
| 510 | 20240717 | 110100 | 780880070 | 3850 | 3840 | 3850 | 3840 | 76 |
| 511 | 20240717 | 110000 | 780588010 | 3835 | 3830 | 3835 | 3830 | 125 |
| 512 | 20240717 | 105900 | 780109075 | 3830 | 3830 | 3830 | 3830 | 0 |
| 513 | 20240717 | 105800 | 780109075 | 3830 | 3830 | 3830 | 3830 | 50 |
| 514 | 20240717 | 105700 | 779917575 | 3820 | 3825 | 3825 | 3820 | 264 |
| 515 | 20240717 | 105600 | 778909090 | 3825 | 3825 | 3825 | 3825 | 320 |
| 516 | 20240717 | 105500 | 777685090 | 3825 | 3825 | 3825 | 3825 | 26 |
| 517 | 20240717 | 105400 | 777585640 | 3835 | 3825 | 3835 | 3825 | 193 |
| 518 | 20240717 | 105300 | 776846255 | 3825 | 3825 | 3825 | 3825 | 2 |
| 519 | 20240717 | 105200 | 776838605 | 3810 | 3820 | 3820 | 3810 | 809 |
| 520 | 20240717 | 105100 | 773748615 | 3810 | 3810 | 3810 | 3810 | 11 |
| 521 | 20240717 | 105000 | 773706705 | 3810 | 3810 | 3810 | 3805 | 263 |
| 522 | 20240717 | 104900 | 772704725 | 3810 | 3780 | 3810 | 3780 | 621 |
| 523 | 20240717 | 104800 | 770345685 | 3800 | 3780 | 3800 | 3780 | 4772 |
| 524 | 20240717 | 104700 | 752273045 | 3780 | 3785 | 3785 | 3780 | 435 |
| 525 | 20240717 | 104600 | 750628480 | 3785 | 3785 | 3785 | 3785 | 2 |
| 526 | 20240717 | 104500 | 750620910 | 3785 | 3785 | 3785 | 3785 | 225 |
| 527 | 20240717 | 104400 | 749769285 | 3785 | 3785 | 3785 | 3785 | 517 |
| 528 | 20240717 | 104300 | 747812440 | 3785 | 3785 | 3785 | 3780 | 305 |
| 529 | 20240717 | 104200 | 746658020 | 3785 | 3790 | 3790 | 3785 | 291 |
| 530 | 20240717 | 104100 | 745556285 | 3790 | 3785 | 3790 | 3785 | 152 |
| 531 | 20240717 | 104000 | 744980915 | 3795 | 3800 | 3800 | 3795 | 21 |
| 532 | 20240717 | 103900 | 744901215 | 3785 | 3800 | 3800 | 3785 | 652 |
| 533 | 20240717 | 103800 | 742424365 | 3785 | 3785 | 3785 | 3785 | 0 |
| 534 | 20240717 | 103700 | 742424365 | 3785 | 3790 | 3795 | 3785 | 1012 |
| 535 | 20240717 | 103600 | 738593795 | 3800 | 3790 | 3800 | 3790 | 37 |
| 536 | 20240717 | 103500 | 738453525 | 3790 | 3790 | 3790 | 3790 | 0 |
| 537 | 20240717 | 103400 | 738453525 | 3790 | 3790 | 3800 | 3790 | 2605 |
| 538 | 20240717 | 103300 | 728580555 | 3790 | 3790 | 3790 | 3790 | 469 |
| 539 | 20240717 | 103200 | 726803045 | 3785 | 3790 | 3790 | 3785 | 442 |
| 540 | 20240717 | 103100 | 725129210 | 3795 | 3800 | 3800 | 3795 | 661 |
| 541 | 20240717 | 103000 | 722617515 | 3820 | 3815 | 3820 | 3815 | 276 |
| 542 | 20240717 | 102900 | 721563250 | 3815 | 3795 | 3815 | 3795 | 240 |
| 543 | 20240717 | 102800 | 720648450 | 3800 | 3805 | 3845 | 3800 | 810 |
| 544 | 20240717 | 102700 | 717564395 | 3785 | 3805 | 3805 | 3785 | 1371 |
| 545 | 20240717 | 102600 | 712353640 | 3800 | 3790 | 3800 | 3790 | 296 |
| 546 | 20240717 | 102500 | 711229080 | 3790 | 3785 | 3790 | 3785 | 14 |
| 547 | 20240717 | 102400 | 711176075 | 3780 | 3780 | 3780 | 3780 | 0 |
| 548 | 20240717 | 102300 | 711176075 | 3780 | 3785 | 3785 | 3780 | 160 |
| 549 | 20240717 | 102200 | 710571270 | 3780 | 3785 | 3785 | 3780 | 1140 |
| 550 | 20240717 | 102100 | 706259135 | 3800 | 3800 | 3800 | 3800 | 91 |
| 551 | 20240717 | 102000 | 705913335 | 3800 | 3800 | 3800 | 3800 | 5 |
| 552 | 20240717 | 101900 | 705894335 | 3805 | 3805 | 3805 | 3805 | 0 |
| 553 | 20240717 | 101800 | 705894335 | 3805 | 3780 | 3805 | 3780 | 3362 |
| 554 | 20240717 | 101700 | 693151770 | 3780 | 3780 | 3780 | 3780 | 371 |
| 555 | 20240717 | 101600 | 691749390 | 3780 | 3780 | 3780 | 3780 | 1137 |
| 556 | 20240717 | 101500 | 687451530 | 3780 | 3780 | 3780 | 3780 | 57 |
| 557 | 20240717 | 101400 | 687236070 | 3775 | 3775 | 3775 | 3775 | 0 |
| 558 | 20240717 | 101300 | 687236070 | 3775 | 3770 | 3795 | 3770 | 1634 |
| 559 | 20240717 | 101200 | 681051520 | 3765 | 3765 | 3765 | 3765 | 500 |
| 560 | 20240717 | 101100 | 679169020 | 3775 | 3765 | 3775 | 3765 | 876 |
| 561 | 20240717 | 101000 | 675870640 | 3765 | 3765 | 3765 | 3765 | 400 |
| 562 | 20240717 | 100900 | 674364640 | 3765 | 3765 | 3765 | 3765 | 2700 |
| 563 | 20240717 | 100800 | 664199140 | 3765 | 3765 | 3765 | 3760 | 1442 |
| 564 | 20240717 | 100700 | 658773665 | 3765 | 3770 | 3770 | 3760 | 758 |
| 565 | 20240717 | 100600 | 655919045 | 3770 | 3770 | 3775 | 3770 | 242 |
| 566 | 20240717 | 100500 | 655006700 | 3770 | 3775 | 3780 | 3770 | 1419 |
| 567 | 20240717 | 100400 | 649652225 | 3795 | 3790 | 3795 | 3775 | 70 |
| 568 | 20240717 | 100300 | 649387905 | 3765 | 3785 | 3795 | 3765 | 4178 |
| 569 | 20240717 | 100200 | 633592010 | 3800 | 3790 | 3800 | 3790 | 48 |
| 570 | 20240717 | 100100 | 633409750 | 3790 | 3780 | 3790 | 3780 | 400 |
| 571 | 20240717 | 100000 | 631896750 | 3790 | 3785 | 3790 | 3785 | 667 |
| 572 | 20240717 | 095900 | 629371300 | 3780 | 3780 | 3780 | 3780 | 316 |
| 573 | 20240717 | 095800 | 628176820 | 3785 | 3790 | 3790 | 3740 | 1902 |
| 574 | 20240717 | 095700 | 621035040 | 3770 | 3770 | 3770 | 3770 | 0 |
| 575 | 20240717 | 095600 | 621035040 | 3770 | 3770 | 3795 | 3770 | 504 |
| 576 | 20240717 | 095500 | 619134860 | 3770 | 3785 | 3785 | 3745 | 15131 |
| 577 | 20240717 | 095400 | 562264850 | 3780 | 3780 | 3780 | 3780 | 765 |
| 578 | 20240717 | 095300 | 559373150 | 3780 | 3795 | 3800 | 3780 | 2525 |
| 579 | 20240717 | 095200 | 549828250 | 3780 | 3780 | 3780 | 3780 | 313 |
| 580 | 20240717 | 095100 | 548645110 | 3790 | 3790 | 3790 | 3790 | 5253 |
| 581 | 20240717 | 095000 | 528736240 | 3795 | 3790 | 3795 | 3790 | 40 |
| 582 | 20240717 | 094900 | 528584445 | 3790 | 3790 | 3790 | 3775 | 4056 |
| 583 | 20240717 | 094800 | 513233030 | 3790 | 3790 | 3790 | 3790 | 3 |
| 584 | 20240717 | 094700 | 513221660 | 3790 | 3790 | 3800 | 3790 | 426 |
| 585 | 20240717 | 094600 | 511607110 | 3790 | 3790 | 3790 | 3780 | 1918 |
| 586 | 20240717 | 094500 | 504351180 | 3790 | 3790 | 3790 | 3785 | 934 |
| 587 | 20240717 | 094400 | 500812820 | 3795 | 3800 | 3800 | 3795 | 6 |
| 588 | 20240717 | 094300 | 500790035 | 3800 | 3790 | 3800 | 3790 | 11 |
| 589 | 20240717 | 094200 | 500748315 | 3790 | 3790 | 3790 | 3785 | 475 |
| 590 | 20240717 | 094100 | 498948615 | 3780 | 3795 | 3795 | 3780 | 292 |
| 591 | 20240717 | 094000 | 497842730 | 3800 | 3810 | 3810 | 3800 | 5514 |
| 592 | 20240717 | 093900 | 476873240 | 3810 | 3825 | 3825 | 3810 | 1777 |
| 593 | 20240717 | 093800 | 470092810 | 3820 | 3835 | 3835 | 3820 | 8 |
| 594 | 20240717 | 093700 | 470062205 | 3835 | 3820 | 3835 | 3815 | 178 |
| 595 | 20240717 | 093600 | 469381360 | 3825 | 3825 | 3825 | 3820 | 833 |
| 596 | 20240717 | 093500 | 466197760 | 3825 | 3825 | 3825 | 3825 | 622 |
| 597 | 20240717 | 093400 | 463818610 | 3825 | 3825 | 3825 | 3825 | 682 |
| 598 | 20240717 | 093300 | 461209960 | 3845 | 3860 | 3875 | 3825 | 2996 |
| 599 | 20240717 | 093200 | 449718665 | 3860 | 3840 | 3860 | 3840 | 508 |
| 600 | 20240717 | 093100 | 447767875 | 3835 | 3840 | 3840 | 3835 | 1517 |
| 601 | 20240717 | 093000 | 441949665 | 3840 | 3840 | 3840 | 3840 | 865 |
| 602 | 20240717 | 092900 | 438628065 | 3825 | 3830 | 3830 | 3825 | 1121 |
| 603 | 20240717 | 092800 | 434339915 | 3830 | 3835 | 3835 | 3830 | 117 |
| 604 | 20240717 | 092700 | 433891780 | 3835 | 3845 | 3845 | 3835 | 1168 |
| 605 | 20240717 | 092600 | 429406800 | 3845 | 3850 | 3850 | 3845 | 761 |
| 606 | 20240717 | 092500 | 426477695 | 3850 | 3855 | 3855 | 3845 | 1305 |
| 607 | 20240717 | 092400 | 421453410 | 3860 | 3875 | 3875 | 3860 | 394 |
| 608 | 20240717 | 092300 | 419930345 | 3875 | 3885 | 3885 | 3875 | 122 |
| 609 | 20240717 | 092200 | 419456945 | 3885 | 3890 | 3890 | 3880 | 1103 |
| 610 | 20240717 | 092100 | 415175830 | 3885 | 3890 | 3890 | 3875 | 2404 |
| 611 | 20240717 | 092000 | 405833430 | 3890 | 3880 | 3890 | 3875 | 1804 |
| 612 | 20240717 | 091900 | 398829200 | 3885 | 3860 | 3885 | 3860 | 2910 |
| 613 | 20240717 | 091800 | 387567405 | 3860 | 3865 | 3870 | 3860 | 797 |
| 614 | 20240717 | 091700 | 384490170 | 3865 | 3870 | 3870 | 3865 | 674 |
| 615 | 20240717 | 091600 | 381881865 | 3865 | 3845 | 3875 | 3845 | 1637 |
| 616 | 20240717 | 091500 | 375547620 | 3865 | 3835 | 3865 | 3835 | 820 |
| 617 | 20240717 | 091400 | 372382545 | 3835 | 3830 | 3865 | 3830 | 1834 |
| 618 | 20240717 | 091300 | 365333695 | 3860 | 3815 | 3860 | 3805 | 3301 |
| 619 | 20240717 | 091200 | 352651985 | 3785 | 3785 | 3820 | 3710 | 9988 |
| 620 | 20240717 | 091100 | 314934070 | 3805 | 3795 | 3805 | 3785 | 3442 |
| 621 | 20240717 | 091000 | 301874750 | 3785 | 3825 | 3825 | 3775 | 4446 |
| 622 | 20240717 | 090900 | 284974095 | 3825 | 3800 | 3825 | 3765 | 12853 |
| 623 | 20240717 | 090800 | 236078580 | 3800 | 3830 | 3830 | 3800 | 9190 |
| 624 | 20240717 | 090700 | 200987035 | 3830 | 3830 | 3850 | 3820 | 3533 |
| 625 | 20240717 | 090600 | 187463665 | 3825 | 3865 | 3865 | 3805 | 13980 |
| 626 | 20240717 | 090500 | 133692605 | 3665 | 3665 | 3665 | 3665 | 0 |
| 627 | 20240717 | 090400 | 133692605 | 3665 | 3665 | 3665 | 3665 | 0 |
| 628 | 20240717 | 090300 | 133692605 | 3665 | 3855 | 3890 | 3660 | 17540 |
| 629 | 20240717 | 090200 | 66669690 | 3855 | 3880 | 3900 | 3815 | 4343 |
| 630 | 20240717 | 090100 | 49877435 | 3880 | 3920 | 3925 | 3880 | 4714 |
| 631 | 20240717 | 090000 | 31509715 | 3925 | 3910 | 3925 | 3900 | 8058 |