30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 192000 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 24389 |
| 3 | 20240717 | 191900 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 4 | 20240717 | 191800 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 5 | 20240717 | 191700 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 6 | 20240717 | 191600 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 7 | 20240717 | 191500 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 8 | 20240717 | 191400 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 9 | 20240717 | 191300 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 10 | 20240717 | 191200 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 11 | 20240717 | 191100 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 12 | 20240717 | 191000 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 13 | 20240717 | 190900 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 14 | 20240717 | 190800 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 15 | 20240717 | 190700 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 16 | 20240717 | 190600 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 17 | 20240717 | 190500 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 18 | 20240717 | 190400 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 19 | 20240717 | 190300 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 20 | 20240717 | 190200 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 21 | 20240717 | 190100 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 22 | 20240717 | 190000 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 23 | 20240717 | 185900 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 24 | 20240717 | 185800 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 25 | 20240717 | 185700 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 26 | 20240717 | 185600 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 27 | 20240717 | 185500 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 28 | 20240717 | 185400 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 29 | 20240717 | 185300 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 30 | 20240717 | 185200 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 31 | 20240717 | 185100 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 32 | 20240717 | 185000 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 24389 |
| 33 | 20240717 | 184900 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 34 | 20240717 | 184800 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 35 | 20240717 | 184700 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 36 | 20240717 | 184600 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 37 | 20240717 | 184500 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 38 | 20240717 | 184400 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 39 | 20240717 | 184300 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 40 | 20240717 | 184200 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 41 | 20240717 | 184100 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 42 | 20240717 | 184000 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 43 | 20240717 | 183900 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 44 | 20240717 | 183800 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 45 | 20240717 | 183700 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 46 | 20240717 | 183600 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 47 | 20240717 | 183500 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 48 | 20240717 | 183400 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 49 | 20240717 | 183300 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 50 | 20240717 | 183200 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 51 | 20240717 | 183100 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 52 | 20240717 | 183000 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 53 | 20240717 | 182900 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 54 | 20240717 | 182800 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 55 | 20240717 | 182700 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 56 | 20240717 | 182600 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 57 | 20240717 | 182500 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 58 | 20240717 | 182400 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 59 | 20240717 | 182300 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 60 | 20240717 | 182200 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 61 | 20240717 | 182100 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 62 | 20240717 | 182000 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 24389 |
| 63 | 20240717 | 181900 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 64 | 20240717 | 181800 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 65 | 20240717 | 181700 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 66 | 20240717 | 181600 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 67 | 20240717 | 181500 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 68 | 20240717 | 181400 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 69 | 20240717 | 181300 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 70 | 20240717 | 181200 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 71 | 20240717 | 181100 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 72 | 20240717 | 181000 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 73 | 20240717 | 180900 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 74 | 20240717 | 180800 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 75 | 20240717 | 180700 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 76 | 20240717 | 180600 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 77 | 20240717 | 180500 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 78 | 20240717 | 180400 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 79 | 20240717 | 180300 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 80 | 20240717 | 180200 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 81 | 20240717 | 180100 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 82 | 20240717 | 180000 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 83 | 20240717 | 175900 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 84 | 20240717 | 175800 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 85 | 20240717 | 175700 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 86 | 20240717 | 175600 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 87 | 20240717 | 175500 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 88 | 20240717 | 175400 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 89 | 20240717 | 175300 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 90 | 20240717 | 175200 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 91 | 20240717 | 175100 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 92 | 20240717 | 175000 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 24389 |
| 93 | 20240717 | 174900 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 94 | 20240717 | 174800 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 95 | 20240717 | 174700 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 96 | 20240717 | 174600 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 97 | 20240717 | 174500 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 98 | 20240717 | 174400 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 99 | 20240717 | 174300 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 100 | 20240717 | 174200 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 101 | 20240717 | 174100 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 102 | 20240717 | 174000 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 103 | 20240717 | 173900 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 104 | 20240717 | 173800 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 105 | 20240717 | 173700 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 106 | 20240717 | 173600 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 107 | 20240717 | 173500 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 108 | 20240717 | 173400 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 109 | 20240717 | 173300 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 110 | 20240717 | 173200 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 111 | 20240717 | 173100 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 112 | 20240717 | 173000 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 113 | 20240717 | 172900 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 114 | 20240717 | 172800 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 115 | 20240717 | 172700 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 116 | 20240717 | 172600 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 117 | 20240717 | 172500 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 118 | 20240717 | 172400 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 119 | 20240717 | 172300 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 120 | 20240717 | 172200 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 121 | 20240717 | 172100 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 122 | 20240717 | 172000 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 24389 |
| 123 | 20240717 | 171900 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 124 | 20240717 | 171800 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 125 | 20240717 | 171700 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 126 | 20240717 | 171600 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 127 | 20240717 | 171500 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 128 | 20240717 | 171400 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 129 | 20240717 | 171300 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 130 | 20240717 | 171200 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 131 | 20240717 | 171100 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 132 | 20240717 | 171000 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 133 | 20240717 | 170900 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 134 | 20240717 | 170800 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 135 | 20240717 | 170700 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 136 | 20240717 | 170600 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 137 | 20240717 | 170500 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 138 | 20240717 | 170400 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 139 | 20240717 | 170300 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 140 | 20240717 | 170200 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 141 | 20240717 | 170100 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 142 | 20240717 | 170000 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 143 | 20240717 | 165900 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 144 | 20240717 | 165800 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 145 | 20240717 | 165700 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 146 | 20240717 | 165600 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 147 | 20240717 | 165500 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 148 | 20240717 | 165400 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 149 | 20240717 | 165300 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 150 | 20240717 | 165200 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 151 | 20240717 | 165100 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 152 | 20240717 | 165000 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 24389 |
| 153 | 20240717 | 164900 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 154 | 20240717 | 164800 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 155 | 20240717 | 164700 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 156 | 20240717 | 164600 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 157 | 20240717 | 164500 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 158 | 20240717 | 164400 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 159 | 20240717 | 164300 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 160 | 20240717 | 164200 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 161 | 20240717 | 164100 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 162 | 20240717 | 164000 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 163 | 20240717 | 163900 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 164 | 20240717 | 163800 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 165 | 20240717 | 163700 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 166 | 20240717 | 163600 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 167 | 20240717 | 163500 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 168 | 20240717 | 163400 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 169 | 20240717 | 163300 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 170 | 20240717 | 163200 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 171 | 20240717 | 163100 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 172 | 20240717 | 163000 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 173 | 20240717 | 162900 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 174 | 20240717 | 162800 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 175 | 20240717 | 162700 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 176 | 20240717 | 162600 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 177 | 20240717 | 162500 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 178 | 20240717 | 162400 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 179 | 20240717 | 162300 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 180 | 20240717 | 162200 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 181 | 20240717 | 162100 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 182 | 20240717 | 162000 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 24389 |
| 183 | 20240717 | 161900 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 184 | 20240717 | 161800 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 185 | 20240717 | 161700 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 186 | 20240717 | 161600 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 187 | 20240717 | 161500 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 188 | 20240717 | 161400 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 189 | 20240717 | 161300 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 190 | 20240717 | 161200 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 191 | 20240717 | 161100 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 192 | 20240717 | 161000 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 193 | 20240717 | 160900 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 194 | 20240717 | 160800 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 195 | 20240717 | 160700 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 196 | 20240717 | 160600 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 197 | 20240717 | 160500 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 198 | 20240717 | 160400 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 199 | 20240717 | 160300 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 200 | 20240717 | 160200 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 201 | 20240717 | 160100 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 202 | 20240717 | 160000 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 203 | 20240717 | 155900 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 204 | 20240717 | 155800 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 205 | 20240717 | 155700 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 206 | 20240717 | 155600 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 207 | 20240717 | 155500 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 208 | 20240717 | 155400 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 209 | 20240717 | 155300 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 210 | 20240717 | 155200 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 211 | 20240717 | 155100 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 212 | 20240717 | 155000 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 24389 |
| 213 | 20240717 | 154900 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 214 | 20240717 | 154800 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 215 | 20240717 | 154700 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 216 | 20240717 | 154600 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 217 | 20240717 | 154500 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 218 | 20240717 | 154400 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 219 | 20240717 | 154300 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 220 | 20240717 | 154200 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 221 | 20240717 | 154100 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 222 | 20240717 | 154000 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 223 | 20240717 | 153900 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 224 | 20240717 | 153800 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 225 | 20240717 | 153700 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 226 | 20240717 | 153600 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 227 | 20240717 | 153500 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 228 | 20240717 | 153400 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 229 | 20240717 | 153300 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 230 | 20240717 | 153200 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 231 | 20240717 | 153100 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 0 |
| 232 | 20240717 | 153000 | 2138794375 | 3760 | 3760 | 3760 | 3760 | 24389 |
| 233 | 20240717 | 152900 | 2047091735 | 3795 | 3795 | 3795 | 3795 | 0 |
| 234 | 20240717 | 152800 | 2047091735 | 3795 | 3795 | 3795 | 3795 | 0 |
| 235 | 20240717 | 152700 | 2047091735 | 3795 | 3795 | 3795 | 3795 | 0 |
| 236 | 20240717 | 152600 | 2047091735 | 3795 | 3795 | 3795 | 3795 | 0 |
| 237 | 20240717 | 152500 | 2047091735 | 3795 | 3795 | 3795 | 3795 | 0 |
| 238 | 20240717 | 152400 | 2047091735 | 3795 | 3795 | 3795 | 3795 | 0 |
| 239 | 20240717 | 152300 | 2047091735 | 3795 | 3795 | 3795 | 3795 | 0 |
| 240 | 20240717 | 152200 | 2047091735 | 3795 | 3795 | 3795 | 3795 | 0 |
| 241 | 20240717 | 152100 | 2047091735 | 3795 | 3795 | 3795 | 3795 | 0 |
| 242 | 20240717 | 152000 | 2047091735 | 3795 | 3795 | 3795 | 3795 | 0 |
| 243 | 20240717 | 151900 | 2047091735 | 3795 | 3780 | 3800 | 3780 | 2927 |
| 244 | 20240717 | 151800 | 2035998755 | 3785 | 3775 | 3785 | 3770 | 4900 |
| 245 | 20240717 | 151700 | 2017522195 | 3775 | 3785 | 3785 | 3775 | 476 |
| 246 | 20240717 | 151600 | 2015723915 | 3785 | 3785 | 3785 | 3780 | 77 |
| 247 | 20240717 | 151500 | 2015432475 | 3785 | 3785 | 3790 | 3775 | 5534 |
| 248 | 20240717 | 151400 | 1994488695 | 3785 | 3795 | 3800 | 3785 | 2028 |
| 249 | 20240717 | 151300 | 1986793330 | 3795 | 3790 | 3800 | 3785 | 3650 |
| 250 | 20240717 | 151200 | 1972958785 | 3790 | 3775 | 3790 | 3775 | 8217 |
| 251 | 20240717 | 151100 | 1941901745 | 3775 | 3770 | 3775 | 3765 | 1953 |
| 252 | 20240717 | 151000 | 1934535625 | 3765 | 3775 | 3775 | 3765 | 1062 |
| 253 | 20240717 | 150900 | 1930531045 | 3775 | 3775 | 3775 | 3775 | 473 |
| 254 | 20240717 | 150800 | 1928745470 | 3770 | 3765 | 3770 | 3765 | 665 |
| 255 | 20240717 | 150700 | 1926241725 | 3765 | 3775 | 3775 | 3765 | 2759 |
| 256 | 20240717 | 150600 | 1915853245 | 3770 | 3775 | 3775 | 3770 | 356 |
| 257 | 20240717 | 150500 | 1914511025 | 3775 | 3770 | 3775 | 3765 | 469 |
| 258 | 20240717 | 150400 | 1912743285 | 3775 | 3775 | 3775 | 3765 | 1408 |
| 259 | 20240717 | 150300 | 1907438280 | 3775 | 3775 | 3775 | 3775 | 588 |
| 260 | 20240717 | 150200 | 1905218580 | 3770 | 3770 | 3770 | 3765 | 1434 |
| 261 | 20240717 | 150100 | 1899812905 | 3775 | 3775 | 3775 | 3775 | 2355 |
| 262 | 20240717 | 150000 | 1890922780 | 3765 | 3770 | 3770 | 3765 | 270 |
| 263 | 20240717 | 145900 | 1889906170 | 3770 | 3780 | 3780 | 3770 | 270 |
| 264 | 20240717 | 145800 | 1888888260 | 3780 | 3770 | 3780 | 3765 | 3971 |
| 265 | 20240717 | 145700 | 1873913765 | 3770 | 3775 | 3775 | 3770 | 426 |
| 266 | 20240717 | 145600 | 1872307695 | 3780 | 3775 | 3780 | 3770 | 549 |
| 267 | 20240717 | 145500 | 1870233495 | 3780 | 3775 | 3780 | 3775 | 3 |
| 268 | 20240717 | 145400 | 1870222165 | 3770 | 3775 | 3780 | 3770 | 430 |
| 269 | 20240717 | 145300 | 1868599500 | 3770 | 3775 | 3775 | 3770 | 152 |
| 270 | 20240717 | 145200 | 1868026265 | 3780 | 3775 | 3785 | 3770 | 2229 |
| 271 | 20240717 | 145100 | 1859601485 | 3775 | 3775 | 3780 | 3775 | 98 |
| 272 | 20240717 | 145000 | 1859231390 | 3775 | 3780 | 3785 | 3775 | 186 |
| 273 | 20240717 | 144900 | 1858528925 | 3775 | 3780 | 3785 | 3775 | 412 |
| 274 | 20240717 | 144800 | 1856973440 | 3780 | 3775 | 3780 | 3775 | 170 |
| 275 | 20240717 | 144700 | 1856331610 | 3775 | 3780 | 3780 | 3775 | 410 |
| 276 | 20240717 | 144600 | 1854783085 | 3785 | 3785 | 3785 | 3780 | 20 |
| 277 | 20240717 | 144500 | 1854707425 | 3790 | 3775 | 3795 | 3775 | 1816 |
| 278 | 20240717 | 144400 | 1847843145 | 3765 | 3775 | 3780 | 3765 | 488 |
| 279 | 20240717 | 144300 | 1846003570 | 3775 | 3770 | 3775 | 3770 | 169 |
| 280 | 20240717 | 144200 | 1845366435 | 3770 | 3770 | 3775 | 3770 | 997 |
| 281 | 20240717 | 144100 | 1841606165 | 3770 | 3770 | 3780 | 3770 | 449 |
| 282 | 20240717 | 144000 | 1839912255 | 3770 | 3780 | 3780 | 3770 | 247 |
| 283 | 20240717 | 143900 | 1838980265 | 3780 | 3780 | 3780 | 3770 | 442 |
| 284 | 20240717 | 143800 | 1837312660 | 3780 | 3790 | 3795 | 3775 | 4799 |
| 285 | 20240717 | 143700 | 1819174145 | 3790 | 3780 | 3805 | 3775 | 926 |
| 286 | 20240717 | 143600 | 1815669825 | 3785 | 3805 | 3805 | 3775 | 1100 |
| 287 | 20240717 | 143500 | 1811505875 | 3790 | 3775 | 3805 | 3770 | 2213 |
| 288 | 20240717 | 143400 | 1803134035 | 3780 | 3775 | 3780 | 3770 | 419 |
| 289 | 20240717 | 143300 | 1801553050 | 3780 | 3780 | 3780 | 3780 | 2 |
| 290 | 20240717 | 143200 | 1801545490 | 3785 | 3775 | 3785 | 3775 | 203 |
| 291 | 20240717 | 143100 | 1800778960 | 3780 | 3780 | 3780 | 3770 | 512 |
| 292 | 20240717 | 143000 | 1798847110 | 3780 | 3780 | 3780 | 3775 | 602 |
| 293 | 20240717 | 142900 | 1796572310 | 3775 | 3770 | 3775 | 3770 | 594 |
| 294 | 20240717 | 142800 | 1794332920 | 3770 | 3775 | 3780 | 3770 | 1530 |
| 295 | 20240717 | 142700 | 1788559350 | 3770 | 3780 | 3780 | 3770 | 1468 |
| 296 | 20240717 | 142600 | 1783016060 | 3780 | 3780 | 3785 | 3775 | 1989 |
| 297 | 20240717 | 142500 | 1775499875 | 3780 | 3785 | 3785 | 3780 | 1705 |
| 298 | 20240717 | 142400 | 1769054155 | 3785 | 3785 | 3790 | 3780 | 1673 |
| 299 | 20240717 | 142300 | 1762723845 | 3785 | 3775 | 3785 | 3770 | 2976 |
| 300 | 20240717 | 142200 | 1751481085 | 3770 | 3775 | 3785 | 3770 | 5913 |
| 301 | 20240717 | 142100 | 1729169875 | 3770 | 3780 | 3795 | 3770 | 6179 |
| 302 | 20240717 | 142000 | 1705821875 | 3780 | 3790 | 3790 | 3780 | 5709 |
| 303 | 20240717 | 141900 | 1684222745 | 3790 | 3795 | 3795 | 3785 | 2118 |
| 304 | 20240717 | 141800 | 1676201735 | 3785 | 3785 | 3795 | 3785 | 2858 |
| 305 | 20240717 | 141700 | 1665378830 | 3785 | 3790 | 3800 | 3785 | 1573 |
| 306 | 20240717 | 141600 | 1659417535 | 3795 | 3795 | 3800 | 3795 | 1589 |
| 307 | 20240717 | 141500 | 1653386565 | 3800 | 3805 | 3810 | 3800 | 1020 |
| 308 | 20240717 | 141400 | 1649509655 | 3800 | 3800 | 3805 | 3790 | 2021 |
| 309 | 20240717 | 141300 | 1641835530 | 3805 | 3790 | 3805 | 3790 | 1635 |
| 310 | 20240717 | 141200 | 1635628795 | 3790 | 3800 | 3810 | 3790 | 12876 |
| 311 | 20240717 | 141100 | 1586796645 | 3805 | 3815 | 3815 | 3800 | 406 |
| 312 | 20240717 | 141000 | 1585250295 | 3810 | 3810 | 3810 | 3810 | 514 |
| 313 | 20240717 | 140900 | 1583291955 | 3805 | 3800 | 3805 | 3800 | 2416 |
| 314 | 20240717 | 140800 | 1574106545 | 3810 | 3810 | 3810 | 3800 | 2690 |
| 315 | 20240717 | 140700 | 1563870505 | 3800 | 3810 | 3815 | 3795 | 7305 |
| 316 | 20240717 | 140600 | 1536098895 | 3805 | 3840 | 3850 | 3805 | 13749 |
| 317 | 20240717 | 140500 | 1483597675 | 3845 | 3840 | 3845 | 3840 | 2007 |
| 318 | 20240717 | 140400 | 1475890715 | 3840 | 3845 | 3845 | 3825 | 4751 |
| 319 | 20240717 | 140300 | 1457692190 | 3840 | 3855 | 3875 | 3840 | 3757 |
| 320 | 20240717 | 140200 | 1443184945 | 3850 | 3825 | 3860 | 3820 | 10930 |
| 321 | 20240717 | 140100 | 1401160495 | 3820 | 3815 | 3830 | 3810 | 1288 |
| 322 | 20240717 | 140000 | 1396243085 | 3815 | 3805 | 3815 | 3805 | 741 |
| 323 | 20240717 | 135900 | 1393419515 | 3805 | 3810 | 3810 | 3805 | 315 |
| 324 | 20240717 | 135800 | 1392219765 | 3820 | 3810 | 3820 | 3805 | 889 |
| 325 | 20240717 | 135700 | 1388830230 | 3810 | 3810 | 3815 | 3810 | 843 |
| 326 | 20240717 | 135600 | 1385615175 | 3810 | 3810 | 3815 | 3805 | 1075 |
| 327 | 20240717 | 135500 | 1381519205 | 3815 | 3810 | 3815 | 3810 | 1456 |
| 328 | 20240717 | 135400 | 1375966340 | 3805 | 3815 | 3820 | 3805 | 1223 |
| 329 | 20240717 | 135300 | 1371304800 | 3820 | 3815 | 3825 | 3810 | 12624 |
| 330 | 20240717 | 135200 | 1323194270 | 3820 | 3810 | 3820 | 3805 | 4692 |
| 331 | 20240717 | 135100 | 1305312030 | 3815 | 3810 | 3815 | 3805 | 1067 |
| 332 | 20240717 | 135000 | 1301246440 | 3810 | 3815 | 3815 | 3805 | 787 |
| 333 | 20240717 | 134900 | 1298249420 | 3805 | 3805 | 3815 | 3805 | 627 |
| 334 | 20240717 | 134800 | 1295861895 | 3805 | 3810 | 3815 | 3805 | 877 |
| 335 | 20240717 | 134700 | 1292523450 | 3805 | 3810 | 3815 | 3805 | 1074 |
| 336 | 20240717 | 134600 | 1288430865 | 3810 | 3805 | 3810 | 3800 | 1054 |
| 337 | 20240717 | 134500 | 1284418460 | 3805 | 3810 | 3810 | 3805 | 1153 |
| 338 | 20240717 | 134400 | 1280027610 | 3805 | 3800 | 3805 | 3800 | 663 |
| 339 | 20240717 | 134300 | 1277505155 | 3810 | 3810 | 3810 | 3800 | 964 |
| 340 | 20240717 | 134200 | 1273837100 | 3805 | 3810 | 3815 | 3805 | 957 |
| 341 | 20240717 | 134100 | 1270191455 | 3810 | 3810 | 3815 | 3810 | 939 |
| 342 | 20240717 | 134000 | 1266612955 | 3810 | 3805 | 3810 | 3805 | 2195 |
| 343 | 20240717 | 133900 | 1258251265 | 3805 | 3810 | 3810 | 3805 | 1006 |
| 344 | 20240717 | 133800 | 1254422525 | 3805 | 3815 | 3815 | 3805 | 1374 |
| 345 | 20240717 | 133700 | 1249190850 | 3815 | 3805 | 3815 | 3805 | 1266 |
| 346 | 20240717 | 133600 | 1244369840 | 3805 | 3810 | 3815 | 3805 | 2163 |
| 347 | 20240717 | 133500 | 1236134380 | 3810 | 3815 | 3815 | 3810 | 967 |
| 348 | 20240717 | 133400 | 1232449390 | 3810 | 3805 | 3810 | 3805 | 730 |
| 349 | 20240717 | 133300 | 1229671725 | 3810 | 3815 | 3815 | 3805 | 1228 |
| 350 | 20240717 | 133200 | 1224991800 | 3815 | 3820 | 3820 | 3815 | 2196 |
| 351 | 20240717 | 133100 | 1216606275 | 3820 | 3825 | 3835 | 3820 | 1562 |
| 352 | 20240717 | 133000 | 1210626875 | 3820 | 3805 | 3820 | 3805 | 2354 |
| 353 | 20240717 | 132900 | 1201650160 | 3805 | 3800 | 3805 | 3800 | 560 |
| 354 | 20240717 | 132800 | 1199522155 | 3805 | 3800 | 3805 | 3800 | 925 |
| 355 | 20240717 | 132700 | 1196005935 | 3800 | 3795 | 3805 | 3795 | 1183 |
| 356 | 20240717 | 132600 | 1191508180 | 3795 | 3795 | 3805 | 3795 | 2182 |
| 357 | 20240717 | 132500 | 1183225135 | 3800 | 3805 | 3805 | 3800 | 970 |
| 358 | 20240717 | 132400 | 1179538130 | 3805 | 3800 | 3805 | 3795 | 1974 |
| 359 | 20240717 | 132300 | 1172034445 | 3800 | 3805 | 3805 | 3795 | 492 |
| 360 | 20240717 | 132200 | 1170165250 | 3805 | 3800 | 3805 | 3800 | 240 |
| 361 | 20240717 | 132100 | 1169252710 | 3800 | 3800 | 3805 | 3800 | 582 |
| 362 | 20240717 | 132000 | 1167040390 | 3800 | 3800 | 3805 | 3800 | 899 |
| 363 | 20240717 | 131900 | 1163623465 | 3800 | 3795 | 3800 | 3795 | 356 |
| 364 | 20240717 | 131800 | 1162272110 | 3800 | 3800 | 3805 | 3795 | 532 |
| 365 | 20240717 | 131700 | 1160250775 | 3795 | 3800 | 3805 | 3795 | 1089 |
| 366 | 20240717 | 131600 | 1156114335 | 3795 | 3800 | 3805 | 3795 | 681 |
| 367 | 20240717 | 131500 | 1153526325 | 3800 | 3805 | 3805 | 3800 | 664 |
| 368 | 20240717 | 131400 | 1151003085 | 3805 | 3800 | 3805 | 3800 | 1355 |
| 369 | 20240717 | 131300 | 1145847820 | 3800 | 3800 | 3810 | 3800 | 416 |
| 370 | 20240717 | 131200 | 1144266950 | 3800 | 3800 | 3805 | 3795 | 1435 |
| 371 | 20240717 | 131100 | 1138813535 | 3805 | 3805 | 3805 | 3800 | 2464 |
| 372 | 20240717 | 131000 | 1129438520 | 3810 | 3805 | 3810 | 3795 | 1460 |
| 373 | 20240717 | 130900 | 1123884300 | 3805 | 3810 | 3815 | 3805 | 968 |
| 374 | 20240717 | 130800 | 1120196700 | 3810 | 3810 | 3820 | 3805 | 1219 |
| 375 | 20240717 | 130700 | 1115548905 | 3805 | 3800 | 3805 | 3795 | 2131 |
| 376 | 20240717 | 130600 | 1107446240 | 3805 | 3785 | 3805 | 3785 | 7044 |
| 377 | 20240717 | 130500 | 1080690145 | 3790 | 3780 | 3790 | 3780 | 834 |
| 378 | 20240717 | 130400 | 1077533320 | 3780 | 3785 | 3790 | 3780 | 1144 |
| 379 | 20240717 | 130300 | 1073200650 | 3790 | 3785 | 3790 | 3775 | 701 |
| 380 | 20240717 | 130200 | 1070547060 | 3775 | 3780 | 3790 | 3775 | 1546 |
| 381 | 20240717 | 130100 | 1064700460 | 3780 | 3780 | 3780 | 3780 | 286 |
| 382 | 20240717 | 130000 | 1063619380 | 3780 | 3785 | 3790 | 3780 | 1328 |
| 383 | 20240717 | 125900 | 1058594815 | 3790 | 3785 | 3795 | 3785 | 894 |
| 384 | 20240717 | 125800 | 1055208315 | 3795 | 3775 | 3795 | 3775 | 1249 |
| 385 | 20240717 | 125700 | 1050483335 | 3775 | 3780 | 3785 | 3775 | 1660 |
| 386 | 20240717 | 125600 | 1044211775 | 3785 | 3775 | 3785 | 3775 | 158 |
| 387 | 20240717 | 125500 | 1043615225 | 3775 | 3770 | 3780 | 3770 | 1077 |
| 388 | 20240717 | 125400 | 1039549315 | 3775 | 3795 | 3795 | 3775 | 1003 |
| 389 | 20240717 | 125300 | 1035753960 | 3785 | 3780 | 3795 | 3775 | 6776 |
| 390 | 20240717 | 125200 | 1010141980 | 3785 | 3775 | 3785 | 3765 | 2747 |
| 391 | 20240717 | 125100 | 999769485 | 3775 | 3765 | 3785 | 3765 | 2391 |
| 392 | 20240717 | 125000 | 990746085 | 3765 | 3770 | 3770 | 3765 | 450 |
| 393 | 20240717 | 124900 | 989050555 | 3770 | 3770 | 3770 | 3770 | 556 |
| 394 | 20240717 | 124800 | 986954435 | 3775 | 3770 | 3775 | 3770 | 979 |
| 395 | 20240717 | 124700 | 983260980 | 3770 | 3775 | 3775 | 3770 | 412 |
| 396 | 20240717 | 124600 | 981707695 | 3770 | 3780 | 3780 | 3770 | 507 |
| 397 | 20240717 | 124500 | 979794365 | 3780 | 3780 | 3780 | 3770 | 434 |
| 398 | 20240717 | 124400 | 978156375 | 3770 | 3775 | 3780 | 3770 | 994 |
| 399 | 20240717 | 124300 | 974404835 | 3775 | 3775 | 3780 | 3775 | 347 |
| 400 | 20240717 | 124200 | 973094790 | 3775 | 3770 | 3780 | 3765 | 5799 |
| 401 | 20240717 | 124100 | 951222360 | 3770 | 3770 | 3780 | 3770 | 5554 |
| 402 | 20240717 | 124000 | 930270845 | 3770 | 3770 | 3775 | 3770 | 628 |
| 403 | 20240717 | 123900 | 927901615 | 3770 | 3775 | 3785 | 3770 | 6029 |
| 404 | 20240717 | 123800 | 905146915 | 3775 | 3780 | 3790 | 3770 | 6359 |
| 405 | 20240717 | 123700 | 881132945 | 3780 | 3780 | 3790 | 3780 | 796 |
| 406 | 20240717 | 123600 | 878124055 | 3785 | 3790 | 3790 | 3785 | 482 |
| 407 | 20240717 | 123500 | 876298750 | 3785 | 3785 | 3790 | 3785 | 466 |
| 408 | 20240717 | 123400 | 874534645 | 3785 | 3790 | 3790 | 3785 | 521 |
| 409 | 20240717 | 123300 | 872561850 | 3790 | 3795 | 3800 | 3790 | 613 |
| 410 | 20240717 | 123200 | 870237440 | 3790 | 3790 | 3800 | 3790 | 1052 |
| 411 | 20240717 | 123100 | 866247420 | 3790 | 3790 | 3790 | 3790 | 561 |
| 412 | 20240717 | 123000 | 864121230 | 3790 | 3790 | 3790 | 3790 | 636 |
| 413 | 20240717 | 122900 | 861710790 | 3790 | 3790 | 3795 | 3790 | 688 |
| 414 | 20240717 | 122800 | 859102760 | 3790 | 3785 | 3790 | 3785 | 832 |
| 415 | 20240717 | 122700 | 855951525 | 3785 | 3790 | 3790 | 3785 | 436 |
| 416 | 20240717 | 122600 | 854300350 | 3785 | 3785 | 3790 | 3785 | 2431 |
| 417 | 20240717 | 122500 | 845095060 | 3785 | 3790 | 3790 | 3785 | 319 |
| 418 | 20240717 | 122400 | 843886555 | 3785 | 3790 | 3790 | 3780 | 592 |
| 419 | 20240717 | 122300 | 841644850 | 3790 | 3790 | 3795 | 3790 | 1233 |
| 420 | 20240717 | 122200 | 836969275 | 3795 | 3790 | 3795 | 3790 | 328 |
| 421 | 20240717 | 122100 | 835726145 | 3790 | 3795 | 3795 | 3790 | 562 |
| 422 | 20240717 | 122000 | 833593860 | 3795 | 3790 | 3795 | 3780 | 3740 |
| 423 | 20240717 | 121900 | 819414155 | 3780 | 3775 | 3785 | 3775 | 1033 |
| 424 | 20240717 | 121800 | 815508765 | 3785 | 3775 | 3785 | 3770 | 737 |
| 425 | 20240717 | 121700 | 812723355 | 3775 | 3775 | 3775 | 3770 | 263 |
| 426 | 20240717 | 121600 | 811731260 | 3775 | 3770 | 3780 | 3770 | 654 |
| 427 | 20240717 | 121500 | 809263820 | 3780 | 3775 | 3780 | 3770 | 389 |
| 428 | 20240717 | 121400 | 807795885 | 3780 | 3765 | 3780 | 3765 | 725 |
| 429 | 20240717 | 121300 | 805062480 | 3765 | 3770 | 3770 | 3765 | 712 |
| 430 | 20240717 | 121200 | 802379000 | 3765 | 3765 | 3765 | 3765 | 539 |
| 431 | 20240717 | 121100 | 800349665 | 3765 | 3765 | 3765 | 3765 | 361 |
| 432 | 20240717 | 121000 | 798990500 | 3765 | 3770 | 3770 | 3765 | 1452 |
| 433 | 20240717 | 120900 | 793516970 | 3765 | 3770 | 3770 | 3765 | 183 |
| 434 | 20240717 | 120800 | 792827970 | 3770 | 3765 | 3770 | 3765 | 1017 |
| 435 | 20240717 | 120700 | 788996395 | 3770 | 3765 | 3770 | 3765 | 571 |
| 436 | 20240717 | 120600 | 786844735 | 3770 | 3765 | 3770 | 3765 | 909 |
| 437 | 20240717 | 120500 | 783419610 | 3765 | 3765 | 3765 | 3765 | 237 |
| 438 | 20240717 | 120400 | 782527305 | 3765 | 3770 | 3770 | 3765 | 411 |
| 439 | 20240717 | 120300 | 780978355 | 3765 | 3775 | 3775 | 3765 | 629 |
| 440 | 20240717 | 120200 | 778606470 | 3775 | 3775 | 3785 | 3775 | 578 |
| 441 | 20240717 | 120100 | 776422595 | 3775 | 3785 | 3785 | 3775 | 774 |
| 442 | 20240717 | 120000 | 773498075 | 3780 | 3785 | 3790 | 3780 | 531 |
| 443 | 20240717 | 115900 | 771488795 | 3780 | 3780 | 3780 | 3770 | 977 |
| 444 | 20240717 | 115800 | 767797780 | 3765 | 3765 | 3765 | 3765 | 498 |
| 445 | 20240717 | 115700 | 765922810 | 3765 | 3765 | 3770 | 3765 | 317 |
| 446 | 20240717 | 115600 | 764728250 | 3765 | 3770 | 3770 | 3765 | 892 |
| 447 | 20240717 | 115500 | 761367675 | 3770 | 3770 | 3770 | 3770 | 284 |
| 448 | 20240717 | 115400 | 760296995 | 3770 | 3770 | 3780 | 3770 | 389 |
| 449 | 20240717 | 115300 | 758830440 | 3770 | 3775 | 3775 | 3770 | 984 |
| 450 | 20240717 | 115200 | 755117645 | 3770 | 3770 | 3775 | 3770 | 521 |
| 451 | 20240717 | 115100 | 753153450 | 3770 | 3770 | 3775 | 3770 | 406 |
| 452 | 20240717 | 115000 | 751622770 | 3770 | 3775 | 3775 | 3770 | 3301 |
| 453 | 20240717 | 114900 | 739175470 | 3770 | 3775 | 3775 | 3770 | 188 |
| 454 | 20240717 | 114800 | 738466555 | 3775 | 3780 | 3780 | 3775 | 552 |
| 455 | 20240717 | 114700 | 736382750 | 3775 | 3770 | 3775 | 3770 | 472 |
| 456 | 20240717 | 114600 | 734603035 | 3770 | 3770 | 3770 | 3770 | 100 |
| 457 | 20240717 | 114500 | 734226035 | 3770 | 3770 | 3775 | 3770 | 1200 |
| 458 | 20240717 | 114400 | 729700075 | 3770 | 3770 | 3770 | 3770 | 1464 |
| 459 | 20240717 | 114300 | 724180795 | 3770 | 3775 | 3775 | 3770 | 498 |
| 460 | 20240717 | 114200 | 722302260 | 3775 | 3770 | 3775 | 3770 | 821 |
| 461 | 20240717 | 114100 | 719206195 | 3770 | 3775 | 3775 | 3770 | 388 |
| 462 | 20240717 | 114000 | 717743270 | 3775 | 3770 | 3775 | 3770 | 1010 |
| 463 | 20240717 | 113900 | 713934070 | 3775 | 3770 | 3775 | 3770 | 118 |
| 464 | 20240717 | 113800 | 713489130 | 3775 | 3780 | 3790 | 3770 | 6181 |
| 465 | 20240717 | 113700 | 690135210 | 3780 | 3780 | 3780 | 3780 | 131 |
| 466 | 20240717 | 113600 | 689640030 | 3785 | 3780 | 3785 | 3780 | 936 |
| 467 | 20240717 | 113500 | 686099195 | 3780 | 3785 | 3785 | 3780 | 1011 |
| 468 | 20240717 | 113400 | 682274580 | 3780 | 3785 | 3785 | 3780 | 3145 |
| 469 | 20240717 | 113300 | 670372180 | 3785 | 3785 | 3790 | 3785 | 885 |
| 470 | 20240717 | 113200 | 667021955 | 3790 | 3785 | 3790 | 3785 | 186 |
| 471 | 20240717 | 113100 | 666317670 | 3785 | 3790 | 3790 | 3785 | 450 |
| 472 | 20240717 | 113000 | 664614340 | 3790 | 3785 | 3790 | 3785 | 451 |
| 473 | 20240717 | 112900 | 662907040 | 3790 | 3785 | 3795 | 3785 | 568 |
| 474 | 20240717 | 112800 | 660755315 | 3785 | 3785 | 3790 | 3785 | 421 |
| 475 | 20240717 | 112700 | 659161735 | 3785 | 3790 | 3790 | 3785 | 329 |
| 476 | 20240717 | 112600 | 657916240 | 3790 | 3790 | 3790 | 3790 | 328 |
| 477 | 20240717 | 112500 | 656673120 | 3790 | 3790 | 3795 | 3790 | 568 |
| 478 | 20240717 | 112400 | 654519870 | 3790 | 3785 | 3795 | 3785 | 873 |
| 479 | 20240717 | 112300 | 651211605 | 3785 | 3785 | 3785 | 3785 | 101 |
| 480 | 20240717 | 112200 | 650829320 | 3785 | 3785 | 3785 | 3785 | 675 |
| 481 | 20240717 | 112100 | 648274445 | 3785 | 3785 | 3785 | 3785 | 548 |
| 482 | 20240717 | 112000 | 646200265 | 3790 | 3790 | 3790 | 3785 | 672 |
| 483 | 20240717 | 111900 | 643655185 | 3790 | 3790 | 3790 | 3790 | 1060 |
| 484 | 20240717 | 111800 | 639637785 | 3795 | 3800 | 3800 | 3795 | 3399 |
| 485 | 20240717 | 111700 | 626737440 | 3795 | 3800 | 3800 | 3795 | 364 |
| 486 | 20240717 | 111600 | 625355755 | 3795 | 3795 | 3795 | 3795 | 293 |
| 487 | 20240717 | 111500 | 624243820 | 3800 | 3805 | 3805 | 3800 | 674 |
| 488 | 20240717 | 111400 | 621680410 | 3820 | 3800 | 3820 | 3800 | 683 |
| 489 | 20240717 | 111300 | 619082260 | 3805 | 3810 | 3810 | 3805 | 3103 |
| 490 | 20240717 | 111200 | 607265175 | 3815 | 3820 | 3820 | 3815 | 2491 |
| 491 | 20240717 | 111100 | 597760605 | 3825 | 3820 | 3825 | 3820 | 489 |
| 492 | 20240717 | 111000 | 595891320 | 3820 | 3820 | 3825 | 3820 | 608 |
| 493 | 20240717 | 110900 | 593568695 | 3820 | 3825 | 3825 | 3820 | 250 |
| 494 | 20240717 | 110800 | 592613585 | 3825 | 3830 | 3830 | 3825 | 2654 |
| 495 | 20240717 | 110700 | 582449270 | 3820 | 3825 | 3825 | 3820 | 932 |
| 496 | 20240717 | 110600 | 578886345 | 3825 | 3825 | 3825 | 3825 | 152 |
| 497 | 20240717 | 110500 | 578304945 | 3825 | 3820 | 3825 | 3820 | 811 |
| 498 | 20240717 | 110400 | 575204165 | 3825 | 3825 | 3825 | 3820 | 302 |
| 499 | 20240717 | 110300 | 574049020 | 3810 | 3810 | 3810 | 3810 | 0 |
| 500 | 20240717 | 110200 | 574049020 | 3810 | 3815 | 3815 | 3810 | 1150 |
| 501 | 20240717 | 110100 | 569666175 | 3815 | 3820 | 3820 | 3815 | 168 |
| 502 | 20240717 | 110000 | 569024465 | 3815 | 3815 | 3815 | 3815 | 133 |
| 503 | 20240717 | 105900 | 568517070 | 3805 | 3815 | 3815 | 3805 | 1200 |
| 504 | 20240717 | 105800 | 563945595 | 3810 | 3810 | 3810 | 3810 | 0 |
| 505 | 20240717 | 105700 | 563945595 | 3810 | 3805 | 3810 | 3805 | 309 |
| 506 | 20240717 | 105600 | 562769600 | 3815 | 3815 | 3815 | 3815 | 3 |
| 507 | 20240717 | 105500 | 562758155 | 3805 | 3805 | 3805 | 3805 | 15 |
| 508 | 20240717 | 105400 | 562701080 | 3805 | 3805 | 3805 | 3805 | 258 |
| 509 | 20240717 | 105300 | 561719390 | 3815 | 3810 | 3815 | 3810 | 1544 |
| 510 | 20240717 | 105200 | 555829735 | 3810 | 3815 | 3815 | 3810 | 126 |
| 511 | 20240717 | 105100 | 555349070 | 3815 | 3815 | 3815 | 3815 | 720 |
| 512 | 20240717 | 105000 | 552602270 | 3815 | 3815 | 3815 | 3815 | 38 |
| 513 | 20240717 | 104900 | 552457300 | 3810 | 3810 | 3815 | 3810 | 1292 |
| 514 | 20240717 | 104800 | 547534615 | 3810 | 3805 | 3810 | 3805 | 327 |
| 515 | 20240717 | 104700 | 546289745 | 3805 | 3800 | 3805 | 3800 | 299 |
| 516 | 20240717 | 104600 | 545153345 | 3795 | 3795 | 3795 | 3795 | 1 |
| 517 | 20240717 | 104500 | 545149550 | 3795 | 3795 | 3795 | 3795 | 2203 |
| 518 | 20240717 | 104400 | 536789165 | 3795 | 3795 | 3795 | 3795 | 4807 |
| 519 | 20240717 | 104300 | 518546600 | 3795 | 3795 | 3795 | 3795 | 0 |
| 520 | 20240717 | 104200 | 518546600 | 3795 | 3795 | 3795 | 3795 | 259 |
| 521 | 20240717 | 104100 | 517563695 | 3795 | 3795 | 3795 | 3795 | 1413 |
| 522 | 20240717 | 104000 | 512201360 | 3800 | 3800 | 3800 | 3800 | 10 |
| 523 | 20240717 | 103900 | 512163360 | 3800 | 3795 | 3800 | 3795 | 359 |
| 524 | 20240717 | 103800 | 510800905 | 3795 | 3795 | 3795 | 3795 | 276 |
| 525 | 20240717 | 103700 | 509753485 | 3795 | 3795 | 3795 | 3795 | 0 |
| 526 | 20240717 | 103600 | 509753485 | 3795 | 3800 | 3800 | 3790 | 2241 |
| 527 | 20240717 | 103500 | 501246775 | 3800 | 3800 | 3800 | 3800 | 120 |
| 528 | 20240717 | 103400 | 500790775 | 3800 | 3805 | 3805 | 3800 | 259 |
| 529 | 20240717 | 103300 | 499806565 | 3805 | 3800 | 3805 | 3800 | 2 |
| 530 | 20240717 | 103200 | 499798960 | 3795 | 3795 | 3795 | 3795 | 0 |
| 531 | 20240717 | 103100 | 499798960 | 3795 | 3795 | 3800 | 3795 | 841 |
| 532 | 20240717 | 103000 | 496606135 | 3790 | 3790 | 3790 | 3790 | 0 |
| 533 | 20240717 | 102900 | 496606135 | 3790 | 3795 | 3795 | 3790 | 883 |
| 534 | 20240717 | 102800 | 493255410 | 3800 | 3800 | 3800 | 3800 | 7 |
| 535 | 20240717 | 102700 | 493228810 | 3795 | 3795 | 3795 | 3795 | 572 |
| 536 | 20240717 | 102600 | 491058070 | 3785 | 3790 | 3790 | 3785 | 329 |
| 537 | 20240717 | 102500 | 489812770 | 3785 | 3795 | 3795 | 3780 | 1605 |
| 538 | 20240717 | 102400 | 483737595 | 3780 | 3790 | 3790 | 3780 | 1695 |
| 539 | 20240717 | 102300 | 477320930 | 3795 | 3795 | 3795 | 3795 | 10 |
| 540 | 20240717 | 102200 | 477282980 | 3795 | 3795 | 3795 | 3795 | 0 |
| 541 | 20240717 | 102100 | 477282980 | 3795 | 3795 | 3800 | 3795 | 806 |
| 542 | 20240717 | 102000 | 474224180 | 3795 | 3780 | 3795 | 3780 | 362 |
| 543 | 20240717 | 101900 | 472853810 | 3780 | 3795 | 3795 | 3780 | 2023 |
| 544 | 20240717 | 101800 | 465195755 | 3795 | 3795 | 3795 | 3795 | 10 |
| 545 | 20240717 | 101700 | 465157805 | 3795 | 3795 | 3795 | 3795 | 26 |
| 546 | 20240717 | 101600 | 465059135 | 3795 | 3795 | 3795 | 3790 | 9 |
| 547 | 20240717 | 101500 | 465024990 | 3800 | 3800 | 3800 | 3800 | 5 |
| 548 | 20240717 | 101400 | 465005990 | 3800 | 3800 | 3800 | 3800 | 3 |
| 549 | 20240717 | 101300 | 464994590 | 3800 | 3800 | 3800 | 3800 | 122 |
| 550 | 20240717 | 101200 | 464530990 | 3800 | 3795 | 3800 | 3795 | 102 |
| 551 | 20240717 | 101100 | 464143510 | 3795 | 3795 | 3795 | 3795 | 187 |
| 552 | 20240717 | 101000 | 463433845 | 3800 | 3805 | 3805 | 3800 | 159 |
| 553 | 20240717 | 100900 | 462829640 | 3800 | 3800 | 3800 | 3800 | 0 |
| 554 | 20240717 | 100800 | 462829640 | 3800 | 3810 | 3815 | 3800 | 319 |
| 555 | 20240717 | 100700 | 461614260 | 3805 | 3805 | 3805 | 3805 | 1 |
| 556 | 20240717 | 100600 | 461610455 | 3805 | 3805 | 3805 | 3805 | 693 |
| 557 | 20240717 | 100500 | 458973590 | 3805 | 3795 | 3805 | 3790 | 2653 |
| 558 | 20240717 | 100400 | 448904795 | 3805 | 3800 | 3805 | 3800 | 369 |
| 559 | 20240717 | 100300 | 447502540 | 3795 | 3800 | 3800 | 3795 | 9 |
| 560 | 20240717 | 100200 | 447468360 | 3800 | 3800 | 3800 | 3800 | 524 |
| 561 | 20240717 | 100100 | 445477160 | 3800 | 3790 | 3800 | 3790 | 530 |
| 562 | 20240717 | 100000 | 443465860 | 3790 | 3790 | 3790 | 3780 | 343 |
| 563 | 20240717 | 095900 | 442165955 | 3790 | 3795 | 3795 | 3780 | 4564 |
| 564 | 20240717 | 095800 | 424908060 | 3795 | 3795 | 3795 | 3795 | 26 |
| 565 | 20240717 | 095700 | 424809390 | 3790 | 3795 | 3795 | 3790 | 2061 |
| 566 | 20240717 | 095600 | 416998160 | 3795 | 3790 | 3795 | 3785 | 23 |
| 567 | 20240717 | 095500 | 416910905 | 3795 | 3790 | 3800 | 3790 | 200 |
| 568 | 20240717 | 095400 | 416151675 | 3785 | 3800 | 3800 | 3785 | 7407 |
| 569 | 20240717 | 095300 | 388091705 | 3800 | 3800 | 3800 | 3800 | 4 |
| 570 | 20240717 | 095200 | 388076505 | 3805 | 3805 | 3815 | 3805 | 52 |
| 571 | 20240717 | 095100 | 387878390 | 3810 | 3810 | 3825 | 3805 | 2363 |
| 572 | 20240717 | 095000 | 378874200 | 3810 | 3805 | 3810 | 3795 | 2947 |
| 573 | 20240717 | 094900 | 367675910 | 3800 | 3800 | 3800 | 3800 | 0 |
| 574 | 20240717 | 094800 | 367675910 | 3800 | 3805 | 3805 | 3800 | 5000 |
| 575 | 20240717 | 094700 | 348671080 | 3810 | 3810 | 3810 | 3810 | 74 |
| 576 | 20240717 | 094600 | 348389140 | 3805 | 3810 | 3840 | 3805 | 211 |
| 577 | 20240717 | 094500 | 347581645 | 3810 | 3805 | 3810 | 3805 | 163 |
| 578 | 20240717 | 094400 | 346961030 | 3805 | 3810 | 3810 | 3800 | 10157 |
| 579 | 20240717 | 094300 | 308300775 | 3815 | 3815 | 3815 | 3810 | 445 |
| 580 | 20240717 | 094200 | 306603635 | 3820 | 3820 | 3820 | 3820 | 21 |
| 581 | 20240717 | 094100 | 306523415 | 3820 | 3820 | 3820 | 3820 | 200 |
| 582 | 20240717 | 094000 | 305759415 | 3820 | 3820 | 3820 | 3820 | 55 |
| 583 | 20240717 | 093900 | 305549315 | 3815 | 3815 | 3815 | 3815 | 1 |
| 584 | 20240717 | 093800 | 305545500 | 3815 | 3815 | 3815 | 3810 | 370 |
| 585 | 20240717 | 093700 | 304135225 | 3815 | 3835 | 3835 | 3815 | 21993 |
| 586 | 20240717 | 093600 | 220165945 | 3840 | 3850 | 3850 | 3840 | 1663 |
| 587 | 20240717 | 093500 | 213778740 | 3850 | 3845 | 3850 | 3845 | 998 |
| 588 | 20240717 | 093400 | 209938305 | 3845 | 3845 | 3845 | 3845 | 0 |
| 589 | 20240717 | 093300 | 209938305 | 3845 | 3845 | 3845 | 3845 | 1365 |
| 590 | 20240717 | 093200 | 204689880 | 3845 | 3840 | 3850 | 3840 | 2625 |
| 591 | 20240717 | 093100 | 194596355 | 3840 | 3835 | 3840 | 3835 | 803 |
| 592 | 20240717 | 093000 | 191515140 | 3835 | 3825 | 3835 | 3820 | 5682 |
| 593 | 20240717 | 092900 | 169796125 | 3830 | 3835 | 3835 | 3830 | 233 |
| 594 | 20240717 | 092800 | 168903630 | 3835 | 3825 | 3835 | 3825 | 2210 |
| 595 | 20240717 | 092700 | 160443520 | 3820 | 3820 | 3820 | 3820 | 730 |
| 596 | 20240717 | 092600 | 157654920 | 3825 | 3825 | 3825 | 3825 | 0 |
| 597 | 20240717 | 092500 | 157654920 | 3825 | 3825 | 3825 | 3825 | 703 |
| 598 | 20240717 | 092400 | 154965945 | 3825 | 3825 | 3825 | 3820 | 3587 |
| 599 | 20240717 | 092300 | 141246750 | 3830 | 3830 | 3840 | 3830 | 4599 |
| 600 | 20240717 | 092200 | 123617320 | 3830 | 3830 | 3830 | 3825 | 958 |
| 601 | 20240717 | 092100 | 119948185 | 3825 | 3825 | 3825 | 3820 | 175 |
| 602 | 20240717 | 092000 | 119278960 | 3825 | 3825 | 3830 | 3825 | 762 |
| 603 | 20240717 | 091900 | 116364235 | 3820 | 3825 | 3825 | 3820 | 606 |
| 604 | 20240717 | 091800 | 114049310 | 3825 | 3825 | 3825 | 3825 | 201 |
| 605 | 20240717 | 091700 | 113280485 | 3825 | 3820 | 3825 | 3820 | 1539 |
| 606 | 20240717 | 091600 | 107400515 | 3825 | 3835 | 3835 | 3825 | 797 |
| 607 | 20240717 | 091500 | 104349970 | 3835 | 3810 | 3850 | 3810 | 4091 |
| 608 | 20240717 | 091400 | 88664220 | 3810 | 3805 | 3810 | 3805 | 814 |
| 609 | 20240717 | 091300 | 85565940 | 3800 | 3800 | 3800 | 3800 | 0 |
| 610 | 20240717 | 091200 | 85565940 | 3800 | 3800 | 3805 | 3800 | 584 |
| 611 | 20240717 | 091100 | 83345670 | 3800 | 3795 | 3800 | 3795 | 2543 |
| 612 | 20240717 | 091000 | 73692270 | 3795 | 3795 | 3795 | 3795 | 1625 |
| 613 | 20240717 | 090900 | 67525395 | 3795 | 3795 | 3800 | 3795 | 307 |
| 614 | 20240717 | 090800 | 66359650 | 3790 | 3780 | 3790 | 3780 | 923 |
| 615 | 20240717 | 090700 | 62866700 | 3780 | 3790 | 3790 | 3780 | 850 |
| 616 | 20240717 | 090600 | 59652195 | 3790 | 3785 | 3790 | 3785 | 1057 |
| 617 | 20240717 | 090500 | 55649865 | 3790 | 3805 | 3805 | 3790 | 6521 |
| 618 | 20240717 | 090400 | 30881855 | 3800 | 3815 | 3815 | 3800 | 3527 |
| 619 | 20240717 | 090300 | 17475250 | 3810 | 3810 | 3810 | 3810 | 108 |
| 620 | 20240717 | 090200 | 17063770 | 3810 | 3815 | 3815 | 3800 | 910 |
| 621 | 20240717 | 090100 | 13598880 | 3815 | 3800 | 3815 | 3800 | 237 |
| 622 | 20240717 | 090000 | 12695925 | 3800 | 3795 | 3800 | 3795 | 3345 |