28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 183300 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 16700 |
| 3 | 20240719 | 183200 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 4 | 20240719 | 183100 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 5 | 20240719 | 183000 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 6 | 20240719 | 182900 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 7 | 20240719 | 182800 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 8 | 20240719 | 182700 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 9 | 20240719 | 182600 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 10 | 20240719 | 182500 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 11 | 20240719 | 182400 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 12 | 20240719 | 182300 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 13 | 20240719 | 182200 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 14 | 20240719 | 182100 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 15 | 20240719 | 182000 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 16 | 20240719 | 181900 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 17 | 20240719 | 181800 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 18 | 20240719 | 181700 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 19 | 20240719 | 181600 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 20 | 20240719 | 181500 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 21 | 20240719 | 181400 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 22 | 20240719 | 181300 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 23 | 20240719 | 181200 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 24 | 20240719 | 181100 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 25 | 20240719 | 181000 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 26 | 20240719 | 180900 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 27 | 20240719 | 180800 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 28 | 20240719 | 180700 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 29 | 20240719 | 180600 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 30 | 20240719 | 180500 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 31 | 20240719 | 180400 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 32 | 20240719 | 180300 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 16700 |
| 33 | 20240719 | 180200 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 34 | 20240719 | 180100 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 35 | 20240719 | 180000 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 36 | 20240719 | 175900 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 37 | 20240719 | 175800 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 38 | 20240719 | 175700 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 39 | 20240719 | 175600 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 40 | 20240719 | 175500 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 41 | 20240719 | 175400 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 42 | 20240719 | 175300 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 43 | 20240719 | 175200 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 44 | 20240719 | 175100 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 45 | 20240719 | 175000 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 46 | 20240719 | 174900 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 47 | 20240719 | 174800 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 48 | 20240719 | 174700 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 49 | 20240719 | 174600 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 50 | 20240719 | 174500 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 51 | 20240719 | 174400 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 52 | 20240719 | 174300 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 53 | 20240719 | 174200 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 54 | 20240719 | 174100 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 55 | 20240719 | 174000 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 56 | 20240719 | 173900 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 57 | 20240719 | 173800 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 58 | 20240719 | 173700 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 59 | 20240719 | 173600 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 60 | 20240719 | 173500 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 61 | 20240719 | 173400 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 62 | 20240719 | 173300 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 16700 |
| 63 | 20240719 | 173200 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 64 | 20240719 | 173100 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 65 | 20240719 | 173000 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 66 | 20240719 | 172900 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 67 | 20240719 | 172800 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 68 | 20240719 | 172700 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 69 | 20240719 | 172600 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 70 | 20240719 | 172500 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 71 | 20240719 | 172400 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 72 | 20240719 | 172300 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 73 | 20240719 | 172200 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 74 | 20240719 | 172100 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 75 | 20240719 | 172000 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 76 | 20240719 | 171900 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 77 | 20240719 | 171800 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 78 | 20240719 | 171700 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 79 | 20240719 | 171600 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 80 | 20240719 | 171500 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 81 | 20240719 | 171400 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 82 | 20240719 | 171300 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 83 | 20240719 | 171200 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 84 | 20240719 | 171100 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 85 | 20240719 | 171000 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 86 | 20240719 | 170900 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 87 | 20240719 | 170800 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 88 | 20240719 | 170700 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 89 | 20240719 | 170600 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 90 | 20240719 | 170500 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 91 | 20240719 | 170400 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 92 | 20240719 | 170300 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 16700 |
| 93 | 20240719 | 170200 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 94 | 20240719 | 170100 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 95 | 20240719 | 170000 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 96 | 20240719 | 165900 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 97 | 20240719 | 165800 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 98 | 20240719 | 165700 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 99 | 20240719 | 165600 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 100 | 20240719 | 165500 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 101 | 20240719 | 165400 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 102 | 20240719 | 165300 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 103 | 20240719 | 165200 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 104 | 20240719 | 165100 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 105 | 20240719 | 165000 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 106 | 20240719 | 164900 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 107 | 20240719 | 164800 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 108 | 20240719 | 164700 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 109 | 20240719 | 164600 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 110 | 20240719 | 164500 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 111 | 20240719 | 164400 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 112 | 20240719 | 164300 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 113 | 20240719 | 164200 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 114 | 20240719 | 164100 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 115 | 20240719 | 164000 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 116 | 20240719 | 163900 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 117 | 20240719 | 163800 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 118 | 20240719 | 163700 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 119 | 20240719 | 163600 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 120 | 20240719 | 163500 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 121 | 20240719 | 163400 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 122 | 20240719 | 163300 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 16700 |
| 123 | 20240719 | 163200 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 124 | 20240719 | 163100 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 125 | 20240719 | 163000 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 126 | 20240719 | 162900 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 127 | 20240719 | 162800 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 128 | 20240719 | 162700 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 129 | 20240719 | 162600 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 130 | 20240719 | 162500 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 131 | 20240719 | 162400 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 132 | 20240719 | 162300 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 133 | 20240719 | 162200 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 134 | 20240719 | 162100 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 135 | 20240719 | 162000 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 136 | 20240719 | 161900 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 137 | 20240719 | 161800 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 138 | 20240719 | 161700 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 139 | 20240719 | 161600 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 140 | 20240719 | 161500 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 141 | 20240719 | 161400 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 142 | 20240719 | 161300 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 143 | 20240719 | 161200 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 144 | 20240719 | 161100 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 145 | 20240719 | 161000 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 146 | 20240719 | 160900 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 147 | 20240719 | 160800 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 148 | 20240719 | 160700 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 149 | 20240719 | 160600 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 150 | 20240719 | 160500 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 151 | 20240719 | 160400 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 152 | 20240719 | 160300 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 16700 |
| 153 | 20240719 | 160200 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 154 | 20240719 | 160100 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 155 | 20240719 | 160000 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 156 | 20240719 | 155900 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 157 | 20240719 | 155800 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 158 | 20240719 | 155700 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 159 | 20240719 | 155600 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 160 | 20240719 | 155500 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 161 | 20240719 | 155400 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 162 | 20240719 | 155300 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 163 | 20240719 | 155200 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 164 | 20240719 | 155100 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 165 | 20240719 | 155000 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 166 | 20240719 | 154900 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 167 | 20240719 | 154800 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 168 | 20240719 | 154700 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 169 | 20240719 | 154600 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 170 | 20240719 | 154500 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 171 | 20240719 | 154400 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 172 | 20240719 | 154300 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 173 | 20240719 | 154200 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 174 | 20240719 | 154100 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 175 | 20240719 | 154000 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 176 | 20240719 | 153900 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 177 | 20240719 | 153800 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 178 | 20240719 | 153700 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 179 | 20240719 | 153600 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 180 | 20240719 | 153500 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 181 | 20240719 | 153400 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 182 | 20240719 | 153300 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 16700 |
| 183 | 20240719 | 153200 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 184 | 20240719 | 153100 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 0 |
| 185 | 20240719 | 153000 | 2356558755 | 2830 | 2830 | 2830 | 2830 | 16700 |
| 186 | 20240719 | 152900 | 2309297755 | 2840 | 2840 | 2840 | 2840 | 0 |
| 187 | 20240719 | 152800 | 2309297755 | 2840 | 2840 | 2840 | 2840 | 0 |
| 188 | 20240719 | 152700 | 2309297755 | 2840 | 2840 | 2840 | 2840 | 0 |
| 189 | 20240719 | 152600 | 2309297755 | 2840 | 2840 | 2840 | 2840 | 0 |
| 190 | 20240719 | 152500 | 2309297755 | 2840 | 2840 | 2840 | 2840 | 0 |
| 191 | 20240719 | 152400 | 2309297755 | 2840 | 2840 | 2840 | 2840 | 0 |
| 192 | 20240719 | 152300 | 2309297755 | 2840 | 2840 | 2840 | 2840 | 0 |
| 193 | 20240719 | 152200 | 2309297755 | 2840 | 2840 | 2840 | 2840 | 0 |
| 194 | 20240719 | 152100 | 2309297755 | 2840 | 2840 | 2840 | 2840 | 0 |
| 195 | 20240719 | 152000 | 2309297755 | 2840 | 2840 | 2840 | 2840 | 0 |
| 196 | 20240719 | 151900 | 2309297755 | 2840 | 2850 | 2850 | 2830 | 6897 |
| 197 | 20240719 | 151800 | 2289698615 | 2840 | 2850 | 2855 | 2840 | 5081 |
| 198 | 20240719 | 151700 | 2275227280 | 2850 | 2845 | 2850 | 2845 | 2571 |
| 199 | 20240719 | 151600 | 2267903220 | 2845 | 2840 | 2845 | 2840 | 7958 |
| 200 | 20240719 | 151500 | 2245272875 | 2840 | 2840 | 2840 | 2840 | 6530 |
| 201 | 20240719 | 151400 | 2226727675 | 2830 | 2840 | 2840 | 2830 | 1455 |
| 202 | 20240719 | 151300 | 2222595760 | 2840 | 2830 | 2840 | 2830 | 7059 |
| 203 | 20240719 | 151200 | 2202598830 | 2830 | 2825 | 2830 | 2825 | 3813 |
| 204 | 20240719 | 151100 | 2191818095 | 2825 | 2820 | 2825 | 2820 | 2259 |
| 205 | 20240719 | 151000 | 2185447710 | 2820 | 2820 | 2820 | 2820 | 101 |
| 206 | 20240719 | 150900 | 2185162890 | 2820 | 2825 | 2825 | 2820 | 952 |
| 207 | 20240719 | 150800 | 2182478240 | 2820 | 2820 | 2820 | 2820 | 1 |
| 208 | 20240719 | 150700 | 2182475420 | 2825 | 2825 | 2825 | 2825 | 215 |
| 209 | 20240719 | 150600 | 2181868045 | 2825 | 2825 | 2825 | 2825 | 0 |
| 210 | 20240719 | 150500 | 2181868045 | 2825 | 2820 | 2825 | 2820 | 2 |
| 211 | 20240719 | 150400 | 2181862400 | 2820 | 2825 | 2825 | 2820 | 151 |
| 212 | 20240719 | 150300 | 2181436525 | 2830 | 2830 | 2830 | 2830 | 1 |
| 213 | 20240719 | 150200 | 2181433695 | 2830 | 2820 | 2830 | 2815 | 10474 |
| 214 | 20240719 | 150100 | 2151862985 | 2825 | 2820 | 2825 | 2820 | 10165 |
| 215 | 20240719 | 150000 | 2123197505 | 2820 | 2820 | 2820 | 2815 | 720 |
| 216 | 20240719 | 145900 | 2121169905 | 2820 | 2810 | 2820 | 2810 | 2709 |
| 217 | 20240719 | 145800 | 2113555295 | 2815 | 2815 | 2815 | 2815 | 1096 |
| 218 | 20240719 | 145700 | 2110470055 | 2815 | 2810 | 2815 | 2810 | 31 |
| 219 | 20240719 | 145600 | 2110382940 | 2815 | 2810 | 2815 | 2810 | 19 |
| 220 | 20240719 | 145500 | 2110329545 | 2810 | 2805 | 2810 | 2805 | 1294 |
| 221 | 20240719 | 145400 | 2106695870 | 2810 | 2810 | 2810 | 2810 | 1000 |
| 222 | 20240719 | 145300 | 2103885870 | 2815 | 2815 | 2815 | 2815 | 2040 |
| 223 | 20240719 | 145200 | 2098143270 | 2815 | 2810 | 2815 | 2805 | 4725 |
| 224 | 20240719 | 145100 | 2084867110 | 2810 | 2805 | 2810 | 2805 | 1188 |
| 225 | 20240719 | 145000 | 2081530830 | 2810 | 2805 | 2810 | 2805 | 2100 |
| 226 | 20240719 | 144900 | 2075632825 | 2810 | 2810 | 2810 | 2805 | 433 |
| 227 | 20240719 | 144800 | 2074416240 | 2805 | 2805 | 2805 | 2805 | 0 |
| 228 | 20240719 | 144700 | 2074416240 | 2805 | 2810 | 2820 | 2805 | 4623 |
| 229 | 20240719 | 144600 | 2061425585 | 2820 | 2820 | 2820 | 2820 | 1 |
| 230 | 20240719 | 144500 | 2061422765 | 2815 | 2815 | 2815 | 2815 | 21 |
| 231 | 20240719 | 144400 | 2061363650 | 2820 | 2815 | 2820 | 2815 | 530 |
| 232 | 20240719 | 144300 | 2059871550 | 2815 | 2820 | 2820 | 2815 | 502 |
| 233 | 20240719 | 144200 | 2058458410 | 2820 | 2815 | 2820 | 2815 | 246 |
| 234 | 20240719 | 144100 | 2057764695 | 2820 | 2820 | 2820 | 2820 | 488 |
| 235 | 20240719 | 144000 | 2056388535 | 2820 | 2815 | 2820 | 2815 | 548 |
| 236 | 20240719 | 143900 | 2054845910 | 2815 | 2810 | 2815 | 2810 | 879 |
| 237 | 20240719 | 143800 | 2052375915 | 2810 | 2810 | 2810 | 2810 | 1112 |
| 238 | 20240719 | 143700 | 2049251195 | 2810 | 2805 | 2810 | 2805 | 102 |
| 239 | 20240719 | 143600 | 2048964580 | 2810 | 2815 | 2815 | 2810 | 2472 |
| 240 | 20240719 | 143500 | 2042018045 | 2815 | 2820 | 2820 | 2815 | 87 |
| 241 | 20240719 | 143400 | 2041772805 | 2820 | 2815 | 2820 | 2815 | 70 |
| 242 | 20240719 | 143300 | 2041575630 | 2820 | 2820 | 2820 | 2820 | 652 |
| 243 | 20240719 | 143200 | 2039736990 | 2810 | 2820 | 2820 | 2810 | 209 |
| 244 | 20240719 | 143100 | 2039149060 | 2820 | 2825 | 2825 | 2820 | 1135 |
| 245 | 20240719 | 143000 | 2035948310 | 2830 | 2830 | 2830 | 2830 | 1329 |
| 246 | 20240719 | 142900 | 2032187240 | 2835 | 2820 | 2835 | 2820 | 3268 |
| 247 | 20240719 | 142800 | 2022945125 | 2820 | 2815 | 2820 | 2815 | 750 |
| 248 | 20240719 | 142700 | 2020830380 | 2815 | 2810 | 2815 | 2810 | 1768 |
| 249 | 20240719 | 142600 | 2015858300 | 2810 | 2800 | 2810 | 2800 | 2635 |
| 250 | 20240719 | 142500 | 2008467180 | 2805 | 2805 | 2805 | 2805 | 180 |
| 251 | 20240719 | 142400 | 2007962280 | 2800 | 2800 | 2800 | 2800 | 61 |
| 252 | 20240719 | 142300 | 2007791480 | 2800 | 2800 | 2800 | 2800 | 1401 |
| 253 | 20240719 | 142200 | 2003868680 | 2800 | 2805 | 2805 | 2800 | 6 |
| 254 | 20240719 | 142100 | 2003851875 | 2800 | 2800 | 2800 | 2800 | 751 |
| 255 | 20240719 | 142000 | 2001749075 | 2800 | 2800 | 2800 | 2795 | 1005 |
| 256 | 20240719 | 141900 | 1998937580 | 2795 | 2795 | 2795 | 2795 | 395 |
| 257 | 20240719 | 141800 | 1997833555 | 2795 | 2795 | 2795 | 2795 | 486 |
| 258 | 20240719 | 141700 | 1996475185 | 2795 | 2795 | 2795 | 2795 | 2 |
| 259 | 20240719 | 141600 | 1996469595 | 2795 | 2795 | 2795 | 2795 | 776 |
| 260 | 20240719 | 141500 | 1994300675 | 2795 | 2800 | 2800 | 2795 | 308 |
| 261 | 20240719 | 141400 | 1993439745 | 2805 | 2805 | 2805 | 2805 | 0 |
| 262 | 20240719 | 141300 | 1993439745 | 2805 | 2800 | 2805 | 2800 | 564 |
| 263 | 20240719 | 141200 | 1991860410 | 2800 | 2800 | 2800 | 2800 | 5 |
| 264 | 20240719 | 141100 | 1991846410 | 2800 | 2800 | 2800 | 2800 | 80 |
| 265 | 20240719 | 141000 | 1991622410 | 2795 | 2795 | 2795 | 2795 | 331 |
| 266 | 20240719 | 140900 | 1990697265 | 2790 | 2790 | 2790 | 2790 | 1000 |
| 267 | 20240719 | 140800 | 1987907265 | 2795 | 2795 | 2795 | 2795 | 100 |
| 268 | 20240719 | 140700 | 1987627765 | 2795 | 2800 | 2800 | 2795 | 560 |
| 269 | 20240719 | 140600 | 1986062555 | 2795 | 2795 | 2795 | 2795 | 143 |
| 270 | 20240719 | 140500 | 1985662870 | 2800 | 2800 | 2800 | 2800 | 0 |
| 271 | 20240719 | 140400 | 1985662870 | 2800 | 2800 | 2800 | 2800 | 20 |
| 272 | 20240719 | 140300 | 1985606870 | 2800 | 2805 | 2805 | 2800 | 650 |
| 273 | 20240719 | 140200 | 1983784120 | 2805 | 2805 | 2805 | 2805 | 0 |
| 274 | 20240719 | 140100 | 1983784120 | 2805 | 2805 | 2805 | 2805 | 1 |
| 275 | 20240719 | 140000 | 1983781315 | 2795 | 2805 | 2805 | 2795 | 1491 |
| 276 | 20240719 | 135900 | 1979608040 | 2805 | 2800 | 2805 | 2800 | 7286 |
| 277 | 20240719 | 135800 | 1959172650 | 2795 | 2795 | 2795 | 2795 | 1 |
| 278 | 20240719 | 135700 | 1959169855 | 2800 | 2800 | 2800 | 2800 | 12 |
| 279 | 20240719 | 135600 | 1959136255 | 2800 | 2800 | 2800 | 2800 | 0 |
| 280 | 20240719 | 135500 | 1959136255 | 2800 | 2800 | 2800 | 2800 | 10 |
| 281 | 20240719 | 135400 | 1959108255 | 2800 | 2800 | 2800 | 2800 | 15 |
| 282 | 20240719 | 135300 | 1959066255 | 2800 | 2800 | 2800 | 2800 | 2 |
| 283 | 20240719 | 135200 | 1959060655 | 2790 | 2790 | 2790 | 2790 | 65 |
| 284 | 20240719 | 135100 | 1958879305 | 2790 | 2790 | 2790 | 2790 | 0 |
| 285 | 20240719 | 135000 | 1958879305 | 2790 | 2790 | 2790 | 2790 | 10 |
| 286 | 20240719 | 134900 | 1958851405 | 2790 | 2800 | 2800 | 2790 | 2700 |
| 287 | 20240719 | 134800 | 1951313905 | 2795 | 2800 | 2800 | 2795 | 180 |
| 288 | 20240719 | 134700 | 1950810685 | 2805 | 2805 | 2805 | 2805 | 0 |
| 289 | 20240719 | 134600 | 1950810685 | 2805 | 2800 | 2805 | 2800 | 834 |
| 290 | 20240719 | 134500 | 1948471675 | 2800 | 2795 | 2800 | 2795 | 216 |
| 291 | 20240719 | 134400 | 1947867415 | 2795 | 2795 | 2795 | 2795 | 321 |
| 292 | 20240719 | 134300 | 1946970220 | 2795 | 2795 | 2795 | 2795 | 90 |
| 293 | 20240719 | 134200 | 1946718670 | 2795 | 2800 | 2800 | 2795 | 2227 |
| 294 | 20240719 | 134100 | 1940485370 | 2805 | 2805 | 2805 | 2805 | 0 |
| 295 | 20240719 | 134000 | 1940485370 | 2805 | 2805 | 2805 | 2805 | 0 |
| 296 | 20240719 | 133900 | 1940485370 | 2805 | 2800 | 2805 | 2800 | 298 |
| 297 | 20240719 | 133800 | 1939650470 | 2805 | 2805 | 2805 | 2805 | 26 |
| 298 | 20240719 | 133700 | 1939577540 | 2805 | 2805 | 2805 | 2805 | 1 |
| 299 | 20240719 | 133600 | 1939574735 | 2800 | 2800 | 2800 | 2800 | 0 |
| 300 | 20240719 | 133500 | 1939574735 | 2800 | 2800 | 2800 | 2800 | 401 |
| 301 | 20240719 | 133400 | 1938451935 | 2800 | 2800 | 2800 | 2800 | 150 |
| 302 | 20240719 | 133300 | 1938031935 | 2805 | 2805 | 2805 | 2805 | 5 |
| 303 | 20240719 | 133200 | 1938017910 | 2805 | 2805 | 2805 | 2805 | 53 |
| 304 | 20240719 | 133100 | 1937869245 | 2800 | 2800 | 2800 | 2800 | 105 |
| 305 | 20240719 | 133000 | 1937575245 | 2800 | 2800 | 2800 | 2800 | 1006 |
| 306 | 20240719 | 132900 | 1934758445 | 2805 | 2805 | 2805 | 2805 | 0 |
| 307 | 20240719 | 132800 | 1934758445 | 2805 | 2805 | 2805 | 2805 | 1696 |
| 308 | 20240719 | 132700 | 1930001165 | 2810 | 2810 | 2810 | 2810 | 0 |
| 309 | 20240719 | 132600 | 1930001165 | 2810 | 2805 | 2810 | 2805 | 190 |
| 310 | 20240719 | 132500 | 1929467765 | 2805 | 2805 | 2805 | 2805 | 1000 |
| 311 | 20240719 | 132400 | 1926662765 | 2810 | 2810 | 2810 | 2810 | 319 |
| 312 | 20240719 | 132300 | 1925766375 | 2810 | 2805 | 2810 | 2805 | 245 |
| 313 | 20240719 | 132200 | 1925078650 | 2810 | 2810 | 2810 | 2810 | 0 |
| 314 | 20240719 | 132100 | 1925078650 | 2810 | 2810 | 2810 | 2810 | 205 |
| 315 | 20240719 | 132000 | 1924502600 | 2810 | 2810 | 2810 | 2810 | 0 |
| 316 | 20240719 | 131900 | 1924502600 | 2810 | 2810 | 2810 | 2810 | 0 |
| 317 | 20240719 | 131800 | 1924502600 | 2810 | 2810 | 2810 | 2810 | 62 |
| 318 | 20240719 | 131700 | 1924328380 | 2810 | 2810 | 2810 | 2810 | 0 |
| 319 | 20240719 | 131600 | 1924328380 | 2810 | 2810 | 2810 | 2810 | 700 |
| 320 | 20240719 | 131500 | 1922361380 | 2810 | 2810 | 2810 | 2810 | 10 |
| 321 | 20240719 | 131400 | 1922333280 | 2810 | 2810 | 2810 | 2810 | 0 |
| 322 | 20240719 | 131300 | 1922333280 | 2810 | 2810 | 2810 | 2810 | 0 |
| 323 | 20240719 | 131200 | 1922333280 | 2810 | 2810 | 2810 | 2810 | 1 |
| 324 | 20240719 | 131100 | 1922330470 | 2810 | 2800 | 2810 | 2800 | 1475 |
| 325 | 20240719 | 131000 | 1918198720 | 2790 | 2790 | 2790 | 2790 | 0 |
| 326 | 20240719 | 130900 | 1918198720 | 2790 | 2795 | 2795 | 2790 | 928 |
| 327 | 20240719 | 130800 | 1915604965 | 2800 | 2800 | 2800 | 2800 | 1547 |
| 328 | 20240719 | 130700 | 1911273365 | 2800 | 2795 | 2800 | 2795 | 380 |
| 329 | 20240719 | 130600 | 1910211230 | 2790 | 2795 | 2800 | 2790 | 3067 |
| 330 | 20240719 | 130500 | 1901649295 | 2800 | 2805 | 2820 | 2800 | 6528 |
| 331 | 20240719 | 130400 | 1883306015 | 2810 | 2810 | 2810 | 2810 | 80 |
| 332 | 20240719 | 130300 | 1883081215 | 2810 | 2810 | 2810 | 2810 | 1 |
| 333 | 20240719 | 130200 | 1883078405 | 2810 | 2800 | 2810 | 2800 | 603 |
| 334 | 20240719 | 130100 | 1881386990 | 2800 | 2800 | 2800 | 2800 | 1 |
| 335 | 20240719 | 130000 | 1881384190 | 2800 | 2800 | 2800 | 2800 | 0 |
| 336 | 20240719 | 125900 | 1881384190 | 2800 | 2800 | 2800 | 2800 | 201 |
| 337 | 20240719 | 125800 | 1880821390 | 2795 | 2795 | 2795 | 2795 | 169 |
| 338 | 20240719 | 125700 | 1880349035 | 2790 | 2790 | 2790 | 2790 | 100 |
| 339 | 20240719 | 125600 | 1880070035 | 2795 | 2795 | 2795 | 2795 | 131 |
| 340 | 20240719 | 125500 | 1879703890 | 2795 | 2795 | 2795 | 2790 | 119 |
| 341 | 20240719 | 125400 | 1879371305 | 2790 | 2790 | 2790 | 2790 | 400 |
| 342 | 20240719 | 125300 | 1878255305 | 2790 | 2790 | 2790 | 2790 | 5 |
| 343 | 20240719 | 125200 | 1878241355 | 2795 | 2790 | 2795 | 2790 | 4106 |
| 344 | 20240719 | 125100 | 1866779115 | 2795 | 2795 | 2795 | 2795 | 26 |
| 345 | 20240719 | 125000 | 1866706445 | 2795 | 2795 | 2795 | 2795 | 0 |
| 346 | 20240719 | 124900 | 1866706445 | 2795 | 2800 | 2800 | 2795 | 473 |
| 347 | 20240719 | 124800 | 1865384405 | 2800 | 2800 | 2800 | 2800 | 0 |
| 348 | 20240719 | 124700 | 1865384405 | 2800 | 2800 | 2800 | 2800 | 386 |
| 349 | 20240719 | 124600 | 1864303605 | 2800 | 2795 | 2800 | 2795 | 99 |
| 350 | 20240719 | 124500 | 1864026815 | 2800 | 2805 | 2805 | 2800 | 2887 |
| 351 | 20240719 | 124400 | 1855943200 | 2800 | 2800 | 2800 | 2800 | 243 |
| 352 | 20240719 | 124300 | 1855262800 | 2800 | 2790 | 2800 | 2790 | 802 |
| 353 | 20240719 | 124200 | 1853019010 | 2795 | 2795 | 2795 | 2795 | 1 |
| 354 | 20240719 | 124100 | 1853016215 | 2785 | 2785 | 2785 | 2785 | 63 |
| 355 | 20240719 | 124000 | 1852840760 | 2795 | 2790 | 2795 | 2790 | 333 |
| 356 | 20240719 | 123900 | 1851911675 | 2790 | 2790 | 2790 | 2790 | 0 |
| 357 | 20240719 | 123800 | 1851911675 | 2790 | 2780 | 2790 | 2780 | 1863 |
| 358 | 20240719 | 123700 | 1846727215 | 2780 | 2770 | 2780 | 2770 | 468 |
| 359 | 20240719 | 123600 | 1845429935 | 2775 | 2775 | 2775 | 2775 | 554 |
| 360 | 20240719 | 123500 | 1843892585 | 2770 | 2775 | 2775 | 2770 | 4545 |
| 361 | 20240719 | 123400 | 1831280735 | 2780 | 2780 | 2780 | 2780 | 528 |
| 362 | 20240719 | 123300 | 1829812895 | 2780 | 2780 | 2780 | 2780 | 17 |
| 363 | 20240719 | 123200 | 1829765635 | 2775 | 2780 | 2780 | 2775 | 25 |
| 364 | 20240719 | 123100 | 1829696210 | 2775 | 2785 | 2785 | 2775 | 2678 |
| 365 | 20240719 | 123000 | 1822252890 | 2785 | 2785 | 2785 | 2785 | 782 |
| 366 | 20240719 | 122900 | 1820075020 | 2780 | 2780 | 2785 | 2780 | 213 |
| 367 | 20240719 | 122800 | 1819482865 | 2780 | 2775 | 2780 | 2775 | 756 |
| 368 | 20240719 | 122700 | 1817383190 | 2780 | 2780 | 2780 | 2775 | 1724 |
| 369 | 20240719 | 122600 | 1812596220 | 2780 | 2780 | 2780 | 2780 | 3172 |
| 370 | 20240719 | 122500 | 1803778060 | 2785 | 2780 | 2785 | 2780 | 107 |
| 371 | 20240719 | 122400 | 1803480100 | 2785 | 2785 | 2785 | 2785 | 717 |
| 372 | 20240719 | 122300 | 1801483255 | 2785 | 2785 | 2785 | 2785 | 1000 |
| 373 | 20240719 | 122200 | 1798698255 | 2785 | 2785 | 2785 | 2785 | 0 |
| 374 | 20240719 | 122100 | 1798698255 | 2785 | 2785 | 2785 | 2785 | 0 |
| 375 | 20240719 | 122000 | 1798698255 | 2785 | 2785 | 2785 | 2785 | 413 |
| 376 | 20240719 | 121900 | 1797548050 | 2790 | 2790 | 2790 | 2790 | 792 |
| 377 | 20240719 | 121800 | 1795338370 | 2790 | 2790 | 2790 | 2790 | 0 |
| 378 | 20240719 | 121700 | 1795338370 | 2790 | 2790 | 2790 | 2790 | 10 |
| 379 | 20240719 | 121600 | 1795310470 | 2790 | 2790 | 2790 | 2790 | 1158 |
| 380 | 20240719 | 121500 | 1792079650 | 2790 | 2790 | 2790 | 2790 | 5 |
| 381 | 20240719 | 121400 | 1792065700 | 2790 | 2800 | 2820 | 2790 | 904 |
| 382 | 20240719 | 121300 | 1789525475 | 2800 | 2790 | 2800 | 2790 | 140 |
| 383 | 20240719 | 121200 | 1789133975 | 2780 | 2780 | 2780 | 2780 | 369 |
| 384 | 20240719 | 121100 | 1788108155 | 2795 | 2790 | 2795 | 2780 | 6971 |
| 385 | 20240719 | 121000 | 1768694290 | 2790 | 2790 | 2790 | 2790 | 3410 |
| 386 | 20240719 | 120900 | 1759180390 | 2790 | 2795 | 2805 | 2790 | 1461 |
| 387 | 20240719 | 120800 | 1755102760 | 2795 | 2795 | 2795 | 2795 | 0 |
| 388 | 20240719 | 120700 | 1755102760 | 2795 | 2795 | 2795 | 2795 | 1809 |
| 389 | 20240719 | 120600 | 1750046605 | 2795 | 2795 | 2795 | 2795 | 1 |
| 390 | 20240719 | 120500 | 1750043810 | 2800 | 2800 | 2800 | 2800 | 0 |
| 391 | 20240719 | 120400 | 1750043810 | 2800 | 2800 | 2800 | 2800 | 107 |
| 392 | 20240719 | 120300 | 1749744210 | 2800 | 2795 | 2800 | 2795 | 247 |
| 393 | 20240719 | 120200 | 1749053380 | 2800 | 2800 | 2800 | 2800 | 7 |
| 394 | 20240719 | 120100 | 1749033780 | 2800 | 2800 | 2800 | 2800 | 744 |
| 395 | 20240719 | 120000 | 1746950580 | 2800 | 2800 | 2800 | 2800 | 150 |
| 396 | 20240719 | 115900 | 1746530580 | 2805 | 2805 | 2805 | 2805 | 0 |
| 397 | 20240719 | 115800 | 1746530580 | 2805 | 2805 | 2805 | 2805 | 0 |
| 398 | 20240719 | 115700 | 1746530580 | 2805 | 2805 | 2805 | 2805 | 1 |
| 399 | 20240719 | 115600 | 1746527775 | 2805 | 2795 | 2805 | 2795 | 24 |
| 400 | 20240719 | 115500 | 1746460675 | 2795 | 2800 | 2800 | 2795 | 51 |
| 401 | 20240719 | 115400 | 1746317880 | 2800 | 2800 | 2800 | 2800 | 450 |
| 402 | 20240719 | 115300 | 1745057880 | 2815 | 2815 | 2815 | 2815 | 7 |
| 403 | 20240719 | 115200 | 1745038175 | 2795 | 2795 | 2795 | 2795 | 3526 |
| 404 | 20240719 | 115100 | 1735183005 | 2795 | 2805 | 2805 | 2795 | 5137 |
| 405 | 20240719 | 115000 | 1720795325 | 2805 | 2805 | 2805 | 2805 | 15 |
| 406 | 20240719 | 114900 | 1720753250 | 2805 | 2805 | 2805 | 2805 | 560 |
| 407 | 20240719 | 114800 | 1719182450 | 2800 | 2800 | 2800 | 2800 | 1 |
| 408 | 20240719 | 114700 | 1719179650 | 2805 | 2805 | 2805 | 2805 | 20 |
| 409 | 20240719 | 114600 | 1719123550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 410 | 20240719 | 114500 | 1719123550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 411 | 20240719 | 114400 | 1719123550 | 2805 | 2805 | 2805 | 2805 | 0 |
| 412 | 20240719 | 114300 | 1719123550 | 2805 | 2800 | 2805 | 2800 | 364 |
| 413 | 20240719 | 114200 | 1718104325 | 2800 | 2800 | 2800 | 2800 | 184 |
| 414 | 20240719 | 114100 | 1717589125 | 2800 | 2800 | 2800 | 2800 | 411 |
| 415 | 20240719 | 114000 | 1716438325 | 2795 | 2795 | 2800 | 2795 | 120 |
| 416 | 20240719 | 113900 | 1716102715 | 2800 | 2800 | 2800 | 2800 | 284 |
| 417 | 20240719 | 113800 | 1715307515 | 2800 | 2795 | 2800 | 2795 | 101 |
| 418 | 20240719 | 113700 | 1715024720 | 2800 | 2800 | 2800 | 2800 | 1 |
| 419 | 20240719 | 113600 | 1715021920 | 2795 | 2795 | 2795 | 2795 | 2 |
| 420 | 20240719 | 113500 | 1715016330 | 2805 | 2805 | 2805 | 2805 | 2 |
| 421 | 20240719 | 113400 | 1715010720 | 2800 | 2805 | 2805 | 2800 | 201 |
| 422 | 20240719 | 113300 | 1714447915 | 2805 | 2800 | 2805 | 2800 | 380 |
| 423 | 20240719 | 113200 | 1713383905 | 2795 | 2795 | 2800 | 2795 | 620 |
| 424 | 20240719 | 113100 | 1711650505 | 2795 | 2800 | 2800 | 2795 | 3048 |
| 425 | 20240719 | 113000 | 1703126845 | 2800 | 2800 | 2800 | 2800 | 1000 |
| 426 | 20240719 | 112900 | 1700326845 | 2800 | 2800 | 2800 | 2800 | 20 |
| 427 | 20240719 | 112800 | 1700270845 | 2800 | 2800 | 2800 | 2800 | 0 |
| 428 | 20240719 | 112700 | 1700270845 | 2800 | 2800 | 2805 | 2800 | 6 |
| 429 | 20240719 | 112600 | 1700254040 | 2805 | 2800 | 2805 | 2800 | 277 |
| 430 | 20240719 | 112500 | 1699478435 | 2800 | 2800 | 2800 | 2800 | 5 |
| 431 | 20240719 | 112400 | 1699464435 | 2800 | 2795 | 2800 | 2795 | 141 |
| 432 | 20240719 | 112300 | 1699069985 | 2795 | 2795 | 2800 | 2795 | 113 |
| 433 | 20240719 | 112200 | 1698753730 | 2795 | 2795 | 2800 | 2790 | 965 |
| 434 | 20240719 | 112100 | 1696060730 | 2790 | 2800 | 2800 | 2790 | 3726 |
| 435 | 20240719 | 112000 | 1685646455 | 2800 | 2800 | 2805 | 2795 | 1002 |
| 436 | 20240719 | 111900 | 1682842915 | 2805 | 2805 | 2805 | 2805 | 19 |
| 437 | 20240719 | 111800 | 1682789620 | 2805 | 2805 | 2805 | 2805 | 1 |
| 438 | 20240719 | 111700 | 1682786815 | 2805 | 2820 | 2820 | 2805 | 5 |
| 439 | 20240719 | 111600 | 1682772760 | 2820 | 2820 | 2820 | 2820 | 0 |
| 440 | 20240719 | 111500 | 1682772760 | 2820 | 2805 | 2820 | 2800 | 2544 |
| 441 | 20240719 | 111400 | 1675649075 | 2805 | 2805 | 2805 | 2805 | 257 |
| 442 | 20240719 | 111300 | 1674928190 | 2810 | 2810 | 2810 | 2810 | 158 |
| 443 | 20240719 | 111200 | 1674484210 | 2820 | 2820 | 2820 | 2820 | 7 |
| 444 | 20240719 | 111100 | 1674464470 | 2810 | 2810 | 2810 | 2810 | 0 |
| 445 | 20240719 | 111000 | 1674464470 | 2810 | 2810 | 2810 | 2810 | 183 |
| 446 | 20240719 | 110900 | 1673950240 | 2820 | 2815 | 2820 | 2815 | 751 |
| 447 | 20240719 | 110800 | 1671834925 | 2815 | 2815 | 2815 | 2815 | 0 |
| 448 | 20240719 | 110700 | 1671834925 | 2815 | 2810 | 2815 | 2810 | 1000 |
| 449 | 20240719 | 110600 | 1669020340 | 2810 | 2805 | 2810 | 2805 | 23 |
| 450 | 20240719 | 110500 | 1668955755 | 2805 | 2805 | 2805 | 2805 | 466 |
| 451 | 20240719 | 110400 | 1667648625 | 2805 | 2805 | 2805 | 2805 | 25 |
| 452 | 20240719 | 110300 | 1667578500 | 2800 | 2800 | 2800 | 2800 | 0 |
| 453 | 20240719 | 110200 | 1667578500 | 2800 | 2810 | 2810 | 2800 | 36 |
| 454 | 20240719 | 110100 | 1667477690 | 2800 | 2800 | 2800 | 2800 | 500 |
| 455 | 20240719 | 110000 | 1666077690 | 2800 | 2805 | 2805 | 2800 | 52 |
| 456 | 20240719 | 105900 | 1665932085 | 2800 | 2800 | 2800 | 2800 | 48 |
| 457 | 20240719 | 105800 | 1665797685 | 2800 | 2810 | 2810 | 2800 | 25 |
| 458 | 20240719 | 105700 | 1665727660 | 2805 | 2800 | 2810 | 2800 | 79 |
| 459 | 20240719 | 105600 | 1665506315 | 2810 | 2795 | 2810 | 2795 | 2060 |
| 460 | 20240719 | 105500 | 1659721880 | 2800 | 2805 | 2810 | 2800 | 11445 |
| 461 | 20240719 | 105400 | 1627653250 | 2805 | 2805 | 2810 | 2805 | 515 |
| 462 | 20240719 | 105300 | 1626208655 | 2805 | 2805 | 2810 | 2805 | 746 |
| 463 | 20240719 | 105200 | 1624116075 | 2805 | 2805 | 2805 | 2805 | 663 |
| 464 | 20240719 | 105100 | 1622256360 | 2805 | 2810 | 2810 | 2805 | 298 |
| 465 | 20240719 | 105000 | 1621419380 | 2810 | 2810 | 2810 | 2810 | 16 |
| 466 | 20240719 | 104900 | 1621374420 | 2805 | 2805 | 2805 | 2805 | 3 |
| 467 | 20240719 | 104800 | 1621366005 | 2805 | 2805 | 2805 | 2805 | 1991 |
| 468 | 20240719 | 104700 | 1615781250 | 2805 | 2805 | 2805 | 2805 | 0 |
| 469 | 20240719 | 104600 | 1615781250 | 2805 | 2820 | 2820 | 2805 | 12 |
| 470 | 20240719 | 104500 | 1615747525 | 2805 | 2805 | 2805 | 2805 | 5 |
| 471 | 20240719 | 104400 | 1615733500 | 2805 | 2805 | 2805 | 2805 | 0 |
| 472 | 20240719 | 104300 | 1615733500 | 2805 | 2805 | 2805 | 2805 | 500 |
| 473 | 20240719 | 104200 | 1614331000 | 2805 | 2800 | 2805 | 2800 | 662 |
| 474 | 20240719 | 104100 | 1612475240 | 2805 | 2810 | 2810 | 2805 | 5174 |
| 475 | 20240719 | 104000 | 1597939560 | 2805 | 2805 | 2805 | 2805 | 1804 |
| 476 | 20240719 | 103900 | 1592879340 | 2805 | 2810 | 2810 | 2805 | 2514 |
| 477 | 20240719 | 103800 | 1585825155 | 2810 | 2810 | 2810 | 2810 | 2229 |
| 478 | 20240719 | 103700 | 1579561665 | 2805 | 2805 | 2805 | 2805 | 45 |
| 479 | 20240719 | 103600 | 1579435440 | 2805 | 2805 | 2805 | 2800 | 1210 |
| 480 | 20240719 | 103500 | 1576041610 | 2800 | 2800 | 2800 | 2795 | 5002 |
| 481 | 20240719 | 103400 | 1562037760 | 2805 | 2805 | 2805 | 2805 | 200 |
| 482 | 20240719 | 103300 | 1561476760 | 2805 | 2805 | 2810 | 2805 | 2409 |
| 483 | 20240719 | 103200 | 1554719265 | 2800 | 2805 | 2805 | 2800 | 1653 |
| 484 | 20240719 | 103100 | 1550089730 | 2805 | 2810 | 2810 | 2800 | 7724 |
| 485 | 20240719 | 103000 | 1528422205 | 2810 | 2815 | 2815 | 2810 | 3142 |
| 486 | 20240719 | 102900 | 1519588350 | 2815 | 2815 | 2820 | 2815 | 292 |
| 487 | 20240719 | 102800 | 1518765870 | 2820 | 2820 | 2820 | 2815 | 210 |
| 488 | 20240719 | 102700 | 1518174020 | 2820 | 2815 | 2820 | 2815 | 487 |
| 489 | 20240719 | 102600 | 1516802840 | 2820 | 2815 | 2820 | 2815 | 1075 |
| 490 | 20240719 | 102500 | 1513775715 | 2815 | 2815 | 2820 | 2815 | 3749 |
| 491 | 20240719 | 102400 | 1503221775 | 2820 | 2815 | 2820 | 2815 | 4335 |
| 492 | 20240719 | 102300 | 1491011965 | 2820 | 2825 | 2825 | 2820 | 297 |
| 493 | 20240719 | 102200 | 1490173330 | 2825 | 2805 | 2825 | 2805 | 3022 |
| 494 | 20240719 | 102100 | 1481674340 | 2800 | 2805 | 2825 | 2790 | 8946 |
| 495 | 20240719 | 102000 | 1456600625 | 2795 | 2820 | 2820 | 2790 | 17008 |
| 496 | 20240719 | 101900 | 1408828680 | 2815 | 2850 | 2850 | 2815 | 21090 |
| 497 | 20240719 | 101800 | 1349212260 | 2840 | 2850 | 2850 | 2835 | 19088 |
| 498 | 20240719 | 101700 | 1294979755 | 2855 | 2850 | 2855 | 2850 | 1259 |
| 499 | 20240719 | 101600 | 1291390755 | 2850 | 2860 | 2860 | 2850 | 9804 |
| 500 | 20240719 | 101500 | 1263392300 | 2860 | 2865 | 2865 | 2860 | 12 |
| 501 | 20240719 | 101400 | 1263357975 | 2860 | 2860 | 2870 | 2860 | 1201 |
| 502 | 20240719 | 101300 | 1259922105 | 2860 | 2860 | 2865 | 2860 | 992 |
| 503 | 20240719 | 101200 | 1257080730 | 2865 | 2865 | 2865 | 2860 | 880 |
| 504 | 20240719 | 101100 | 1254560040 | 2865 | 2865 | 2865 | 2865 | 300 |
| 505 | 20240719 | 101000 | 1253700540 | 2865 | 2870 | 2870 | 2865 | 33 |
| 506 | 20240719 | 100900 | 1253605990 | 2865 | 2865 | 2865 | 2865 | 300 |
| 507 | 20240719 | 100800 | 1252746490 | 2865 | 2865 | 2865 | 2865 | 2755 |
| 508 | 20240719 | 100700 | 1244853415 | 2865 | 2875 | 2875 | 2865 | 497 |
| 509 | 20240719 | 100600 | 1243427110 | 2875 | 2875 | 2875 | 2875 | 54 |
| 510 | 20240719 | 100500 | 1243271860 | 2880 | 2870 | 2880 | 2865 | 1914 |
| 511 | 20240719 | 100400 | 1237784925 | 2870 | 2865 | 2870 | 2865 | 270 |
| 512 | 20240719 | 100300 | 1237010685 | 2865 | 2865 | 2880 | 2865 | 399 |
| 513 | 20240719 | 100200 | 1235867355 | 2880 | 2880 | 2880 | 2865 | 3449 |
| 514 | 20240719 | 100100 | 1225976560 | 2880 | 2875 | 2880 | 2875 | 777 |
| 515 | 20240719 | 100000 | 1223741510 | 2870 | 2870 | 2870 | 2870 | 1179 |
| 516 | 20240719 | 095900 | 1220357780 | 2870 | 2875 | 2875 | 2865 | 902 |
| 517 | 20240719 | 095800 | 1217770790 | 2865 | 2870 | 2875 | 2865 | 5312 |
| 518 | 20240719 | 095700 | 1202551630 | 2870 | 2880 | 2880 | 2870 | 15248 |
| 519 | 20240719 | 095600 | 1158772390 | 2880 | 2880 | 2880 | 2880 | 107 |
| 520 | 20240719 | 095500 | 1158464230 | 2885 | 2885 | 2885 | 2885 | 1 |
| 521 | 20240719 | 095400 | 1158461345 | 2875 | 2885 | 2885 | 2875 | 168 |
| 522 | 20240719 | 095300 | 1157976675 | 2885 | 2870 | 2885 | 2870 | 13011 |
| 523 | 20240719 | 095200 | 1120570005 | 2880 | 2875 | 2880 | 2870 | 1336 |
| 524 | 20240719 | 095100 | 1116724235 | 2875 | 2880 | 2880 | 2875 | 68 |
| 525 | 20240719 | 095000 | 1116528475 | 2865 | 2870 | 2870 | 2865 | 227 |
| 526 | 20240719 | 094900 | 1115876990 | 2865 | 2870 | 2880 | 2865 | 1942 |
| 527 | 20240719 | 094800 | 1110287155 | 2875 | 2875 | 2880 | 2860 | 4577 |
| 528 | 20240719 | 094700 | 1097155895 | 2870 | 2885 | 2890 | 2870 | 7632 |
| 529 | 20240719 | 094600 | 1075183305 | 2885 | 2895 | 2895 | 2885 | 6256 |
| 530 | 20240719 | 094500 | 1057084580 | 2900 | 2895 | 2900 | 2895 | 213 |
| 531 | 20240719 | 094400 | 1056467875 | 2895 | 2900 | 2900 | 2895 | 1981 |
| 532 | 20240719 | 094300 | 1050730440 | 2905 | 2905 | 2910 | 2900 | 4223 |
| 533 | 20240719 | 094200 | 1038475140 | 2910 | 2910 | 2910 | 2905 | 652 |
| 534 | 20240719 | 094100 | 1036577825 | 2915 | 2915 | 2920 | 2910 | 2991 |
| 535 | 20240719 | 094000 | 1027864690 | 2915 | 2920 | 2925 | 2915 | 1040 |
| 536 | 20240719 | 093900 | 1024825555 | 2920 | 2920 | 2925 | 2920 | 1374 |
| 537 | 20240719 | 093800 | 1020811305 | 2920 | 2910 | 2920 | 2905 | 4259 |
| 538 | 20240719 | 093700 | 1008399795 | 2910 | 2905 | 2910 | 2905 | 1720 |
| 539 | 20240719 | 093600 | 1003399935 | 2895 | 2895 | 2905 | 2890 | 2081 |
| 540 | 20240719 | 093500 | 997375960 | 2890 | 2900 | 2900 | 2890 | 4140 |
| 541 | 20240719 | 093400 | 985398740 | 2910 | 2895 | 2910 | 2895 | 157 |
| 542 | 20240719 | 093300 | 984941925 | 2910 | 2895 | 2910 | 2890 | 4418 |
| 543 | 20240719 | 093200 | 972151955 | 2895 | 2895 | 2900 | 2890 | 1973 |
| 544 | 20240719 | 093100 | 966434835 | 2890 | 2895 | 2900 | 2880 | 8639 |
| 545 | 20240719 | 093000 | 941485035 | 2895 | 2905 | 2910 | 2895 | 3446 |
| 546 | 20240719 | 092900 | 931492280 | 2905 | 2905 | 2910 | 2895 | 10517 |
| 547 | 20240719 | 092800 | 900986140 | 2905 | 2930 | 2930 | 2905 | 7196 |
| 548 | 20240719 | 092700 | 880003430 | 2925 | 2945 | 2945 | 2925 | 6743 |
| 549 | 20240719 | 092600 | 860221285 | 2945 | 2940 | 2960 | 2935 | 54354 |
| 550 | 20240719 | 092500 | 699938660 | 2940 | 2905 | 2945 | 2905 | 57326 |
| 551 | 20240719 | 092400 | 531806815 | 2905 | 2900 | 2910 | 2900 | 14181 |
| 552 | 20240719 | 092300 | 490640550 | 2900 | 2870 | 2900 | 2865 | 27551 |
| 553 | 20240719 | 092200 | 411029310 | 2870 | 2870 | 2870 | 2870 | 338 |
| 554 | 20240719 | 092100 | 410059250 | 2865 | 2870 | 2870 | 2865 | 2005 |
| 555 | 20240719 | 092000 | 404314225 | 2870 | 2875 | 2875 | 2865 | 651 |
| 556 | 20240719 | 091900 | 402447395 | 2870 | 2870 | 2875 | 2865 | 2992 |
| 557 | 20240719 | 091800 | 393863265 | 2870 | 2865 | 2870 | 2865 | 2260 |
| 558 | 20240719 | 091700 | 387379250 | 2870 | 2875 | 2875 | 2870 | 5871 |
| 559 | 20240719 | 091600 | 370522935 | 2880 | 2875 | 2880 | 2875 | 2583 |
| 560 | 20240719 | 091500 | 363083910 | 2880 | 2875 | 2885 | 2875 | 3753 |
| 561 | 20240719 | 091400 | 352274945 | 2880 | 2870 | 2880 | 2870 | 3727 |
| 562 | 20240719 | 091300 | 341554490 | 2870 | 2870 | 2880 | 2870 | 6405 |
| 563 | 20240719 | 091200 | 323149545 | 2875 | 2870 | 2875 | 2870 | 3143 |
| 564 | 20240719 | 091100 | 314127335 | 2865 | 2865 | 2875 | 2855 | 15450 |
| 565 | 20240719 | 091000 | 269911800 | 2880 | 2875 | 2885 | 2870 | 21569 |
| 566 | 20240719 | 090900 | 207848855 | 2875 | 2865 | 2880 | 2865 | 12589 |
| 567 | 20240719 | 090800 | 171703785 | 2865 | 2845 | 2865 | 2845 | 10962 |
| 568 | 20240719 | 090700 | 140396655 | 2845 | 2850 | 2860 | 2845 | 1721 |
| 569 | 20240719 | 090600 | 135491275 | 2850 | 2845 | 2850 | 2845 | 8669 |
| 570 | 20240719 | 090500 | 110806165 | 2845 | 2855 | 2855 | 2845 | 4805 |
| 571 | 20240719 | 090400 | 97126705 | 2860 | 2830 | 2860 | 2830 | 9169 |
| 572 | 20240719 | 090300 | 71031165 | 2835 | 2835 | 2835 | 2830 | 3806 |
| 573 | 20240719 | 090200 | 60248380 | 2830 | 2830 | 2835 | 2830 | 1685 |
| 574 | 20240719 | 090100 | 55476970 | 2820 | 2830 | 2835 | 2820 | 2653 |
| 575 | 20240719 | 090000 | 47969480 | 2830 | 2810 | 2830 | 2810 | 17060 |