29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 184800 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 20536 |
| 3 | 20240719 | 184700 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 4 | 20240719 | 184600 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 5 | 20240719 | 184500 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 6 | 20240719 | 184400 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 7 | 20240719 | 184300 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 8 | 20240719 | 184200 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 9 | 20240719 | 184100 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 10 | 20240719 | 184000 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 11 | 20240719 | 183900 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 12 | 20240719 | 183800 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 13 | 20240719 | 183700 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 14 | 20240719 | 183600 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 15 | 20240719 | 183500 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 16 | 20240719 | 183400 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 17 | 20240719 | 183300 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 18 | 20240719 | 183200 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 19 | 20240719 | 183100 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 20 | 20240719 | 183000 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 21 | 20240719 | 182900 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 22 | 20240719 | 182800 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 23 | 20240719 | 182700 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 24 | 20240719 | 182600 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 25 | 20240719 | 182500 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 26 | 20240719 | 182400 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 27 | 20240719 | 182300 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 28 | 20240719 | 182200 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 29 | 20240719 | 182100 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 30 | 20240719 | 182000 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 31 | 20240719 | 181900 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 32 | 20240719 | 181800 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 20536 |
| 33 | 20240719 | 181700 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 34 | 20240719 | 181600 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 35 | 20240719 | 181500 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 36 | 20240719 | 181400 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 37 | 20240719 | 181300 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 38 | 20240719 | 181200 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 39 | 20240719 | 181100 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 40 | 20240719 | 181000 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 41 | 20240719 | 180900 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 42 | 20240719 | 180800 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 43 | 20240719 | 180700 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 44 | 20240719 | 180600 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 45 | 20240719 | 180500 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 46 | 20240719 | 180400 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 47 | 20240719 | 180300 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 48 | 20240719 | 180200 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 49 | 20240719 | 180100 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 50 | 20240719 | 180000 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 51 | 20240719 | 175900 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 52 | 20240719 | 175800 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 53 | 20240719 | 175700 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 54 | 20240719 | 175600 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 55 | 20240719 | 175500 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 56 | 20240719 | 175400 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 57 | 20240719 | 175300 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 58 | 20240719 | 175200 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 59 | 20240719 | 175100 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 60 | 20240719 | 175000 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 61 | 20240719 | 174900 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 62 | 20240719 | 174800 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 20536 |
| 63 | 20240719 | 174700 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 64 | 20240719 | 174600 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 65 | 20240719 | 174500 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 66 | 20240719 | 174400 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 67 | 20240719 | 174300 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 68 | 20240719 | 174200 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 69 | 20240719 | 174100 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 70 | 20240719 | 174000 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 71 | 20240719 | 173900 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 72 | 20240719 | 173800 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 73 | 20240719 | 173700 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 74 | 20240719 | 173600 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 75 | 20240719 | 173500 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 76 | 20240719 | 173400 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 77 | 20240719 | 173300 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 78 | 20240719 | 173200 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 79 | 20240719 | 173100 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 80 | 20240719 | 173000 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 81 | 20240719 | 172900 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 82 | 20240719 | 172800 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 83 | 20240719 | 172700 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 84 | 20240719 | 172600 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 85 | 20240719 | 172500 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 86 | 20240719 | 172400 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 87 | 20240719 | 172300 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 88 | 20240719 | 172200 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 89 | 20240719 | 172100 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 90 | 20240719 | 172000 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 91 | 20240719 | 171900 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 92 | 20240719 | 171800 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 20536 |
| 93 | 20240719 | 171700 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 94 | 20240719 | 171600 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 95 | 20240719 | 171500 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 96 | 20240719 | 171400 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 97 | 20240719 | 171300 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 98 | 20240719 | 171200 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 99 | 20240719 | 171100 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 100 | 20240719 | 171000 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 101 | 20240719 | 170900 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 102 | 20240719 | 170800 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 103 | 20240719 | 170700 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 104 | 20240719 | 170600 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 105 | 20240719 | 170500 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 106 | 20240719 | 170400 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 107 | 20240719 | 170300 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 108 | 20240719 | 170200 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 109 | 20240719 | 170100 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 110 | 20240719 | 170000 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 111 | 20240719 | 165900 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 112 | 20240719 | 165800 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 113 | 20240719 | 165700 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 114 | 20240719 | 165600 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 115 | 20240719 | 165500 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 116 | 20240719 | 165400 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 117 | 20240719 | 165300 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 118 | 20240719 | 165200 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 119 | 20240719 | 165100 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 120 | 20240719 | 165000 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 121 | 20240719 | 164900 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 122 | 20240719 | 164800 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 20536 |
| 123 | 20240719 | 164700 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 124 | 20240719 | 164600 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 125 | 20240719 | 164500 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 126 | 20240719 | 164400 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 127 | 20240719 | 164300 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 128 | 20240719 | 164200 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 129 | 20240719 | 164100 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 130 | 20240719 | 164000 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 131 | 20240719 | 163900 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 132 | 20240719 | 163800 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 133 | 20240719 | 163700 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 134 | 20240719 | 163600 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 135 | 20240719 | 163500 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 136 | 20240719 | 163400 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 137 | 20240719 | 163300 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 138 | 20240719 | 163200 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 139 | 20240719 | 163100 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 140 | 20240719 | 163000 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 141 | 20240719 | 162900 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 142 | 20240719 | 162800 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 143 | 20240719 | 162700 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 144 | 20240719 | 162600 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 145 | 20240719 | 162500 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 146 | 20240719 | 162400 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 147 | 20240719 | 162300 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 148 | 20240719 | 162200 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 149 | 20240719 | 162100 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 150 | 20240719 | 162000 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 151 | 20240719 | 161900 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 152 | 20240719 | 161800 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 20536 |
| 153 | 20240719 | 161700 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 154 | 20240719 | 161600 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 155 | 20240719 | 161500 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 156 | 20240719 | 161400 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 157 | 20240719 | 161300 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 158 | 20240719 | 161200 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 159 | 20240719 | 161100 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 160 | 20240719 | 161000 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 161 | 20240719 | 160900 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 162 | 20240719 | 160800 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 163 | 20240719 | 160700 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 164 | 20240719 | 160600 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 165 | 20240719 | 160500 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 166 | 20240719 | 160400 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 167 | 20240719 | 160300 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 168 | 20240719 | 160200 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 169 | 20240719 | 160100 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 170 | 20240719 | 160000 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 171 | 20240719 | 155900 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 172 | 20240719 | 155800 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 173 | 20240719 | 155700 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 174 | 20240719 | 155600 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 175 | 20240719 | 155500 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 176 | 20240719 | 155400 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 177 | 20240719 | 155300 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 178 | 20240719 | 155200 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 179 | 20240719 | 155100 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 180 | 20240719 | 155000 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 181 | 20240719 | 154900 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 182 | 20240719 | 154800 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 20536 |
| 183 | 20240719 | 154700 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 184 | 20240719 | 154600 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 185 | 20240719 | 154500 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 186 | 20240719 | 154400 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 187 | 20240719 | 154300 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 188 | 20240719 | 154200 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 189 | 20240719 | 154100 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 190 | 20240719 | 154000 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 191 | 20240719 | 153900 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 192 | 20240719 | 153800 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 193 | 20240719 | 153700 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 194 | 20240719 | 153600 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 195 | 20240719 | 153500 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 196 | 20240719 | 153400 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 197 | 20240719 | 153300 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 198 | 20240719 | 153200 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 199 | 20240719 | 153100 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 200 | 20240719 | 153000 | 4220099010 | 3475 | 3475 | 3475 | 3475 | 20536 |
| 201 | 20240719 | 152900 | 4148736410 | 3480 | 3480 | 3480 | 3480 | 0 |
| 202 | 20240719 | 152800 | 4148736410 | 3480 | 3480 | 3480 | 3480 | 0 |
| 203 | 20240719 | 152700 | 4148736410 | 3480 | 3480 | 3480 | 3480 | 0 |
| 204 | 20240719 | 152600 | 4148736410 | 3480 | 3480 | 3480 | 3480 | 0 |
| 205 | 20240719 | 152500 | 4148736410 | 3480 | 3480 | 3480 | 3480 | 0 |
| 206 | 20240719 | 152400 | 4148736410 | 3480 | 3480 | 3480 | 3480 | 0 |
| 207 | 20240719 | 152300 | 4148736410 | 3480 | 3480 | 3480 | 3480 | 0 |
| 208 | 20240719 | 152200 | 4148736410 | 3480 | 3480 | 3480 | 3480 | 0 |
| 209 | 20240719 | 152100 | 4148736410 | 3480 | 3480 | 3480 | 3480 | 0 |
| 210 | 20240719 | 152000 | 4148736410 | 3480 | 3480 | 3480 | 3480 | 0 |
| 211 | 20240719 | 151900 | 4148736410 | 3480 | 3470 | 3480 | 3470 | 4588 |
| 212 | 20240719 | 151800 | 4132809690 | 3475 | 3475 | 3475 | 3470 | 19801 |
| 213 | 20240719 | 151700 | 4064084285 | 3475 | 3475 | 3480 | 3475 | 2627 |
| 214 | 20240719 | 151600 | 4054955450 | 3475 | 3480 | 3480 | 3475 | 1537 |
| 215 | 20240719 | 151500 | 4049611690 | 3480 | 3480 | 3480 | 3475 | 10751 |
| 216 | 20240719 | 151400 | 4012238465 | 3475 | 3480 | 3480 | 3475 | 2143 |
| 217 | 20240719 | 151300 | 4004791530 | 3475 | 3475 | 3475 | 3475 | 35 |
| 218 | 20240719 | 151200 | 4004669905 | 3480 | 3480 | 3480 | 3480 | 1784 |
| 219 | 20240719 | 151100 | 3998461585 | 3480 | 3475 | 3480 | 3475 | 4503 |
| 220 | 20240719 | 151000 | 3982811145 | 3475 | 3485 | 3485 | 3475 | 1498 |
| 221 | 20240719 | 150900 | 3977598175 | 3485 | 3485 | 3485 | 3480 | 60 |
| 222 | 20240719 | 150800 | 3977389345 | 3480 | 3480 | 3480 | 3480 | 1412 |
| 223 | 20240719 | 150700 | 3972475585 | 3480 | 3475 | 3480 | 3475 | 8688 |
| 224 | 20240719 | 150600 | 3942257435 | 3475 | 3480 | 3480 | 3475 | 2593 |
| 225 | 20240719 | 150500 | 3933246740 | 3470 | 3475 | 3480 | 3470 | 4835 |
| 226 | 20240719 | 150400 | 3916445055 | 3475 | 3485 | 3485 | 3475 | 2427 |
| 227 | 20240719 | 150300 | 3908003995 | 3475 | 3480 | 3480 | 3475 | 900 |
| 228 | 20240719 | 150200 | 3904873705 | 3480 | 3480 | 3480 | 3480 | 3099 |
| 229 | 20240719 | 150100 | 3894089185 | 3480 | 3475 | 3480 | 3475 | 4564 |
| 230 | 20240719 | 150000 | 3878228220 | 3475 | 3480 | 3480 | 3475 | 1819 |
| 231 | 20240719 | 145900 | 3871907190 | 3475 | 3480 | 3480 | 3475 | 9 |
| 232 | 20240719 | 145800 | 3871875885 | 3475 | 3475 | 3475 | 3475 | 707 |
| 233 | 20240719 | 145700 | 3869419060 | 3480 | 3480 | 3480 | 3475 | 26 |
| 234 | 20240719 | 145600 | 3869328585 | 3480 | 3485 | 3485 | 3480 | 28 |
| 235 | 20240719 | 145500 | 3869231030 | 3480 | 3475 | 3480 | 3475 | 5086 |
| 236 | 20240719 | 145400 | 3851546930 | 3485 | 3480 | 3485 | 3475 | 2889 |
| 237 | 20240719 | 145300 | 3841507345 | 3480 | 3480 | 3480 | 3475 | 5159 |
| 238 | 20240719 | 145200 | 3823555565 | 3485 | 3485 | 3485 | 3485 | 31 |
| 239 | 20240719 | 145100 | 3823447530 | 3485 | 3485 | 3485 | 3485 | 42 |
| 240 | 20240719 | 145000 | 3823301160 | 3480 | 3485 | 3485 | 3480 | 1338 |
| 241 | 20240719 | 144900 | 3818644090 | 3485 | 3485 | 3485 | 3485 | 233 |
| 242 | 20240719 | 144800 | 3817832085 | 3485 | 3480 | 3485 | 3480 | 1224 |
| 243 | 20240719 | 144700 | 3813566695 | 3480 | 3485 | 3485 | 3480 | 3052 |
| 244 | 20240719 | 144600 | 3802945475 | 3490 | 3490 | 3490 | 3490 | 14 |
| 245 | 20240719 | 144500 | 3802896615 | 3490 | 3490 | 3490 | 3490 | 905 |
| 246 | 20240719 | 144400 | 3799738165 | 3490 | 3490 | 3490 | 3490 | 111 |
| 247 | 20240719 | 144300 | 3799350775 | 3480 | 3490 | 3490 | 3480 | 5732 |
| 248 | 20240719 | 144200 | 3779383225 | 3490 | 3490 | 3490 | 3490 | 13 |
| 249 | 20240719 | 144100 | 3779337855 | 3480 | 3480 | 3480 | 3475 | 909 |
| 250 | 20240719 | 144000 | 3776174650 | 3490 | 3480 | 3490 | 3480 | 726 |
| 251 | 20240719 | 143900 | 3773647680 | 3480 | 3485 | 3485 | 3480 | 102 |
| 252 | 20240719 | 143800 | 3773292460 | 3485 | 3480 | 3490 | 3480 | 3495 |
| 253 | 20240719 | 143700 | 3761119845 | 3480 | 3480 | 3480 | 3475 | 256 |
| 254 | 20240719 | 143600 | 3760229215 | 3480 | 3475 | 3480 | 3475 | 22 |
| 255 | 20240719 | 143500 | 3760152685 | 3480 | 3485 | 3485 | 3480 | 30 |
| 256 | 20240719 | 143400 | 3760048260 | 3485 | 3475 | 3485 | 3475 | 11676 |
| 257 | 20240719 | 143300 | 3719460735 | 3470 | 3475 | 3475 | 3470 | 1168 |
| 258 | 20240719 | 143200 | 3715402005 | 3470 | 3475 | 3475 | 3470 | 452 |
| 259 | 20240719 | 143100 | 3713833385 | 3475 | 3475 | 3475 | 3475 | 80 |
| 260 | 20240719 | 143000 | 3713555385 | 3475 | 3475 | 3475 | 3475 | 141 |
| 261 | 20240719 | 142900 | 3713065410 | 3475 | 3475 | 3475 | 3470 | 933 |
| 262 | 20240719 | 142800 | 3709825735 | 3470 | 3470 | 3475 | 3470 | 53 |
| 263 | 20240719 | 142700 | 3709641775 | 3475 | 3475 | 3475 | 3470 | 1594 |
| 264 | 20240719 | 142600 | 3704103050 | 3475 | 3480 | 3480 | 3470 | 1295 |
| 265 | 20240719 | 142500 | 3699604905 | 3480 | 3480 | 3480 | 3480 | 2 |
| 266 | 20240719 | 142400 | 3699597945 | 3470 | 3480 | 3480 | 3470 | 345 |
| 267 | 20240719 | 142300 | 3698398720 | 3480 | 3475 | 3480 | 3470 | 3620 |
| 268 | 20240719 | 142200 | 3685823835 | 3480 | 3475 | 3480 | 3470 | 3373 |
| 269 | 20240719 | 142100 | 3674118235 | 3475 | 3475 | 3475 | 3470 | 638 |
| 270 | 20240719 | 142000 | 3671901615 | 3475 | 3475 | 3475 | 3475 | 4963 |
| 271 | 20240719 | 141900 | 3654655190 | 3475 | 3475 | 3480 | 3475 | 2046 |
| 272 | 20240719 | 141800 | 3647545335 | 3475 | 3470 | 3475 | 3470 | 3744 |
| 273 | 20240719 | 141700 | 3634535310 | 3470 | 3470 | 3475 | 3470 | 607 |
| 274 | 20240719 | 141600 | 3632428485 | 3475 | 3470 | 3475 | 3470 | 1918 |
| 275 | 20240719 | 141500 | 3625772325 | 3470 | 3475 | 3475 | 3470 | 2795 |
| 276 | 20240719 | 141400 | 3616065200 | 3480 | 3480 | 3480 | 3480 | 121 |
| 277 | 20240719 | 141300 | 3615644120 | 3480 | 3480 | 3480 | 3475 | 313 |
| 278 | 20240719 | 141200 | 3614555880 | 3480 | 3475 | 3480 | 3470 | 501 |
| 279 | 20240719 | 141100 | 3612815950 | 3475 | 3470 | 3475 | 3470 | 553 |
| 280 | 20240719 | 141000 | 3610896275 | 3470 | 3470 | 3470 | 3470 | 14 |
| 281 | 20240719 | 140900 | 3610847695 | 3470 | 3470 | 3475 | 3465 | 4712 |
| 282 | 20240719 | 140800 | 3594497130 | 3470 | 3470 | 3470 | 3470 | 293 |
| 283 | 20240719 | 140700 | 3593480420 | 3475 | 3475 | 3475 | 3475 | 113 |
| 284 | 20240719 | 140600 | 3593087745 | 3475 | 3475 | 3475 | 3470 | 853 |
| 285 | 20240719 | 140500 | 3590127805 | 3475 | 3480 | 3480 | 3475 | 950 |
| 286 | 20240719 | 140400 | 3586826055 | 3480 | 3475 | 3480 | 3475 | 506 |
| 287 | 20240719 | 140300 | 3585067305 | 3480 | 3470 | 3480 | 3470 | 10353 |
| 288 | 20240719 | 140200 | 3549142365 | 3470 | 3470 | 3470 | 3470 | 1928 |
| 289 | 20240719 | 140100 | 3542452205 | 3470 | 3480 | 3480 | 3470 | 1029 |
| 290 | 20240719 | 140000 | 3538878690 | 3480 | 3475 | 3480 | 3470 | 5001 |
| 291 | 20240719 | 135900 | 3521505520 | 3475 | 3480 | 3480 | 3475 | 1654 |
| 292 | 20240719 | 135800 | 3515757145 | 3480 | 3480 | 3480 | 3480 | 1255 |
| 293 | 20240719 | 135700 | 3511389745 | 3480 | 3480 | 3485 | 3480 | 3102 |
| 294 | 20240719 | 135600 | 3500593785 | 3480 | 3485 | 3485 | 3480 | 1981 |
| 295 | 20240719 | 135500 | 3493695600 | 3485 | 3480 | 3485 | 3480 | 1079 |
| 296 | 20240719 | 135400 | 3489940425 | 3485 | 3485 | 3485 | 3485 | 948 |
| 297 | 20240719 | 135300 | 3486636645 | 3490 | 3485 | 3490 | 3485 | 662 |
| 298 | 20240719 | 135200 | 3484329555 | 3485 | 3485 | 3490 | 3485 | 360 |
| 299 | 20240719 | 135100 | 3483073950 | 3490 | 3490 | 3490 | 3490 | 20 |
| 300 | 20240719 | 135000 | 3483004150 | 3490 | 3490 | 3490 | 3490 | 393 |
| 301 | 20240719 | 134900 | 3481632580 | 3480 | 3490 | 3490 | 3480 | 1404 |
| 302 | 20240719 | 134800 | 3476737940 | 3490 | 3490 | 3490 | 3490 | 0 |
| 303 | 20240719 | 134700 | 3476737940 | 3490 | 3490 | 3490 | 3480 | 535 |
| 304 | 20240719 | 134600 | 3474871805 | 3490 | 3490 | 3490 | 3490 | 18 |
| 305 | 20240719 | 134500 | 3474808985 | 3490 | 3495 | 3495 | 3490 | 5 |
| 306 | 20240719 | 134400 | 3474791525 | 3495 | 3495 | 3495 | 3495 | 39 |
| 307 | 20240719 | 134300 | 3474655220 | 3480 | 3490 | 3495 | 3480 | 1090 |
| 308 | 20240719 | 134200 | 3470859340 | 3495 | 3490 | 3495 | 3490 | 1621 |
| 309 | 20240719 | 134100 | 3465200530 | 3490 | 3490 | 3490 | 3485 | 193 |
| 310 | 20240719 | 134000 | 3464527835 | 3490 | 3490 | 3490 | 3490 | 102 |
| 311 | 20240719 | 133900 | 3464171855 | 3490 | 3490 | 3490 | 3490 | 550 |
| 312 | 20240719 | 133800 | 3462252355 | 3490 | 3490 | 3490 | 3490 | 1 |
| 313 | 20240719 | 133700 | 3462248865 | 3480 | 3485 | 3490 | 3480 | 3729 |
| 314 | 20240719 | 133600 | 3449271675 | 3485 | 3485 | 3485 | 3485 | 451 |
| 315 | 20240719 | 133500 | 3447699940 | 3485 | 3485 | 3490 | 3485 | 285 |
| 316 | 20240719 | 133400 | 3446706210 | 3485 | 3485 | 3485 | 3485 | 549 |
| 317 | 20240719 | 133300 | 3444792945 | 3485 | 3490 | 3490 | 3485 | 1001 |
| 318 | 20240719 | 133200 | 3441304455 | 3490 | 3485 | 3490 | 3485 | 23 |
| 319 | 20240719 | 133100 | 3441224285 | 3485 | 3485 | 3485 | 3485 | 0 |
| 320 | 20240719 | 133000 | 3441224285 | 3485 | 3485 | 3485 | 3485 | 587 |
| 321 | 20240719 | 132900 | 3439178590 | 3485 | 3485 | 3485 | 3485 | 6 |
| 322 | 20240719 | 132800 | 3439157680 | 3480 | 3485 | 3485 | 3480 | 309 |
| 323 | 20240719 | 132700 | 3438081565 | 3485 | 3480 | 3485 | 3480 | 1576 |
| 324 | 20240719 | 132600 | 3432597005 | 3480 | 3485 | 3485 | 3480 | 163 |
| 325 | 20240719 | 132500 | 3432029020 | 3485 | 3480 | 3485 | 3480 | 409 |
| 326 | 20240719 | 132400 | 3430605695 | 3480 | 3480 | 3480 | 3480 | 569 |
| 327 | 20240719 | 132300 | 3428625575 | 3480 | 3485 | 3485 | 3480 | 2391 |
| 328 | 20240719 | 132200 | 3420302215 | 3485 | 3485 | 3485 | 3485 | 415 |
| 329 | 20240719 | 132100 | 3418855940 | 3485 | 3485 | 3490 | 3485 | 1211 |
| 330 | 20240719 | 132000 | 3414635600 | 3490 | 3495 | 3495 | 3485 | 903 |
| 331 | 20240719 | 131900 | 3411488125 | 3495 | 3495 | 3495 | 3485 | 446 |
| 332 | 20240719 | 131800 | 3409929455 | 3495 | 3495 | 3500 | 3490 | 956 |
| 333 | 20240719 | 131700 | 3406592810 | 3495 | 3495 | 3495 | 3495 | 70 |
| 334 | 20240719 | 131600 | 3406348160 | 3500 | 3500 | 3500 | 3500 | 131 |
| 335 | 20240719 | 131500 | 3405889660 | 3500 | 3495 | 3500 | 3495 | 865 |
| 336 | 20240719 | 131400 | 3402863170 | 3500 | 3500 | 3500 | 3500 | 213 |
| 337 | 20240719 | 131300 | 3402117670 | 3495 | 3495 | 3500 | 3495 | 2657 |
| 338 | 20240719 | 131200 | 3392829580 | 3495 | 3490 | 3495 | 3490 | 241 |
| 339 | 20240719 | 131100 | 3391988330 | 3490 | 3485 | 3490 | 3485 | 323 |
| 340 | 20240719 | 131000 | 3390862290 | 3485 | 3490 | 3490 | 3485 | 2831 |
| 341 | 20240719 | 130900 | 3380991725 | 3490 | 3490 | 3490 | 3490 | 241 |
| 342 | 20240719 | 130800 | 3380150635 | 3490 | 3490 | 3490 | 3485 | 176 |
| 343 | 20240719 | 130700 | 3379537110 | 3490 | 3490 | 3490 | 3490 | 296 |
| 344 | 20240719 | 130600 | 3378504070 | 3485 | 3485 | 3490 | 3485 | 603 |
| 345 | 20240719 | 130500 | 3376402600 | 3485 | 3485 | 3485 | 3485 | 1662 |
| 346 | 20240719 | 130400 | 3370610530 | 3480 | 3480 | 3480 | 3480 | 26 |
| 347 | 20240719 | 130300 | 3370520050 | 3485 | 3485 | 3485 | 3485 | 1163 |
| 348 | 20240719 | 130200 | 3366466995 | 3485 | 3480 | 3485 | 3480 | 1257 |
| 349 | 20240719 | 130100 | 3362087830 | 3485 | 3485 | 3485 | 3485 | 611 |
| 350 | 20240719 | 130000 | 3359958495 | 3480 | 3480 | 3480 | 3480 | 869 |
| 351 | 20240719 | 125900 | 3356934375 | 3480 | 3485 | 3485 | 3480 | 122 |
| 352 | 20240719 | 125800 | 3356509665 | 3485 | 3470 | 3485 | 3470 | 1448 |
| 353 | 20240719 | 125700 | 3351477855 | 3470 | 3465 | 3470 | 3465 | 28895 |
| 354 | 20240719 | 125600 | 3251212705 | 3465 | 3470 | 3470 | 3465 | 9947 |
| 355 | 20240719 | 125500 | 3216745985 | 3470 | 3470 | 3470 | 3465 | 23236 |
| 356 | 20240719 | 125400 | 3136170085 | 3470 | 3475 | 3475 | 3470 | 1178 |
| 357 | 20240719 | 125300 | 3132076940 | 3475 | 3470 | 3475 | 3470 | 69 |
| 358 | 20240719 | 125200 | 3131837460 | 3470 | 3475 | 3475 | 3470 | 1146 |
| 359 | 20240719 | 125100 | 3127859315 | 3475 | 3475 | 3475 | 3470 | 7774 |
| 360 | 20240719 | 125000 | 3100852995 | 3475 | 3475 | 3475 | 3475 | 846 |
| 361 | 20240719 | 124900 | 3097913145 | 3475 | 3480 | 3480 | 3475 | 6430 |
| 362 | 20240719 | 124800 | 3075558665 | 3485 | 3490 | 3490 | 3485 | 1887 |
| 363 | 20240719 | 124700 | 3068982035 | 3490 | 3490 | 3490 | 3490 | 106 |
| 364 | 20240719 | 124600 | 3068612095 | 3490 | 3490 | 3490 | 3485 | 267 |
| 365 | 20240719 | 124500 | 3067681545 | 3485 | 3485 | 3485 | 3485 | 436 |
| 366 | 20240719 | 124400 | 3066162085 | 3485 | 3485 | 3485 | 3485 | 2 |
| 367 | 20240719 | 124300 | 3066155115 | 3495 | 3490 | 3495 | 3480 | 1170 |
| 368 | 20240719 | 124200 | 3062069395 | 3480 | 3490 | 3490 | 3480 | 185 |
| 369 | 20240719 | 124100 | 3061424545 | 3490 | 3490 | 3490 | 3490 | 202 |
| 370 | 20240719 | 124000 | 3060719565 | 3490 | 3485 | 3490 | 3480 | 1401 |
| 371 | 20240719 | 123900 | 3055837480 | 3490 | 3490 | 3490 | 3490 | 26 |
| 372 | 20240719 | 123800 | 3055746740 | 3485 | 3485 | 3490 | 3485 | 136 |
| 373 | 20240719 | 123700 | 3055272265 | 3485 | 3485 | 3485 | 3485 | 226 |
| 374 | 20240719 | 123600 | 3054484655 | 3490 | 3485 | 3490 | 3485 | 1052 |
| 375 | 20240719 | 123500 | 3050818350 | 3475 | 3490 | 3490 | 3470 | 2827 |
| 376 | 20240719 | 123400 | 3040977910 | 3470 | 3495 | 3495 | 3470 | 38500 |
| 377 | 20240719 | 123300 | 2906986615 | 3495 | 3500 | 3500 | 3495 | 621 |
| 378 | 20240719 | 123200 | 2904816215 | 3500 | 3500 | 3500 | 3500 | 1 |
| 379 | 20240719 | 123100 | 2904812715 | 3500 | 3500 | 3500 | 3500 | 16 |
| 380 | 20240719 | 123000 | 2904756715 | 3505 | 3500 | 3505 | 3500 | 22 |
| 381 | 20240719 | 122900 | 2904679710 | 3500 | 3495 | 3500 | 3495 | 1888 |
| 382 | 20240719 | 122800 | 2898071855 | 3500 | 3500 | 3500 | 3500 | 1360 |
| 383 | 20240719 | 122700 | 2893311855 | 3500 | 3495 | 3500 | 3490 | 778 |
| 384 | 20240719 | 122600 | 2890595375 | 3495 | 3490 | 3495 | 3490 | 847 |
| 385 | 20240719 | 122500 | 2887637360 | 3490 | 3505 | 3505 | 3490 | 21270 |
| 386 | 20240719 | 122400 | 2813235470 | 3505 | 3515 | 3515 | 3505 | 10892 |
| 387 | 20240719 | 122300 | 2775046675 | 3515 | 3515 | 3515 | 3515 | 51 |
| 388 | 20240719 | 122200 | 2774867410 | 3515 | 3515 | 3515 | 3515 | 231 |
| 389 | 20240719 | 122100 | 2774055445 | 3510 | 3515 | 3515 | 3510 | 1182 |
| 390 | 20240719 | 122000 | 2769906015 | 3515 | 3515 | 3515 | 3515 | 11 |
| 391 | 20240719 | 121900 | 2769867350 | 3515 | 3515 | 3515 | 3510 | 324 |
| 392 | 20240719 | 121800 | 2768730025 | 3520 | 3520 | 3520 | 3515 | 197 |
| 393 | 20240719 | 121700 | 2768036635 | 3520 | 3510 | 3520 | 3510 | 4 |
| 394 | 20240719 | 121600 | 2768022565 | 3510 | 3510 | 3510 | 3510 | 1264 |
| 395 | 20240719 | 121500 | 2763585925 | 3510 | 3510 | 3510 | 3510 | 142 |
| 396 | 20240719 | 121400 | 2763087505 | 3510 | 3510 | 3520 | 3510 | 203 |
| 397 | 20240719 | 121300 | 2762373415 | 3520 | 3505 | 3520 | 3505 | 501 |
| 398 | 20240719 | 121200 | 2760617395 | 3510 | 3520 | 3520 | 3510 | 3098 |
| 399 | 20240719 | 121100 | 2749733090 | 3520 | 3520 | 3520 | 3520 | 6 |
| 400 | 20240719 | 121000 | 2749711970 | 3515 | 3515 | 3515 | 3515 | 861 |
| 401 | 20240719 | 120900 | 2746685555 | 3520 | 3520 | 3520 | 3520 | 2 |
| 402 | 20240719 | 120800 | 2746678515 | 3515 | 3520 | 3520 | 3515 | 543 |
| 403 | 20240719 | 120700 | 2744769765 | 3520 | 3520 | 3520 | 3520 | 180 |
| 404 | 20240719 | 120600 | 2744136165 | 3520 | 3520 | 3520 | 3520 | 3 |
| 405 | 20240719 | 120500 | 2744125605 | 3515 | 3520 | 3520 | 3515 | 52 |
| 406 | 20240719 | 120400 | 2743942575 | 3520 | 3520 | 3520 | 3520 | 11 |
| 407 | 20240719 | 120300 | 2743903855 | 3520 | 3525 | 3525 | 3520 | 89 |
| 408 | 20240719 | 120200 | 2743590515 | 3525 | 3525 | 3525 | 3525 | 34 |
| 409 | 20240719 | 120100 | 2743470665 | 3525 | 3520 | 3530 | 3520 | 233 |
| 410 | 20240719 | 120000 | 2742649390 | 3520 | 3520 | 3520 | 3520 | 889 |
| 411 | 20240719 | 115900 | 2739520110 | 3530 | 3530 | 3530 | 3525 | 1721 |
| 412 | 20240719 | 115800 | 2733453035 | 3530 | 3530 | 3530 | 3525 | 584 |
| 413 | 20240719 | 115700 | 2731391625 | 3525 | 3530 | 3530 | 3525 | 579 |
| 414 | 20240719 | 115600 | 2729347885 | 3530 | 3525 | 3530 | 3525 | 784 |
| 415 | 20240719 | 115500 | 2726584240 | 3525 | 3520 | 3530 | 3520 | 23 |
| 416 | 20240719 | 115400 | 2726503135 | 3530 | 3530 | 3530 | 3515 | 6127 |
| 417 | 20240719 | 115300 | 2704936525 | 3520 | 3525 | 3525 | 3520 | 10 |
| 418 | 20240719 | 115200 | 2704901315 | 3520 | 3520 | 3530 | 3520 | 2653 |
| 419 | 20240719 | 115100 | 2695554955 | 3515 | 3515 | 3520 | 3515 | 721 |
| 420 | 20240719 | 115000 | 2693020635 | 3520 | 3520 | 3520 | 3520 | 1381 |
| 421 | 20240719 | 114900 | 2688159515 | 3520 | 3520 | 3525 | 3520 | 999 |
| 422 | 20240719 | 114800 | 2684641120 | 3520 | 3515 | 3520 | 3505 | 1681 |
| 423 | 20240719 | 114700 | 2678737220 | 3515 | 3510 | 3515 | 3510 | 862 |
| 424 | 20240719 | 114600 | 2675709590 | 3510 | 3510 | 3510 | 3500 | 2365 |
| 425 | 20240719 | 114500 | 2667409050 | 3510 | 3500 | 3510 | 3500 | 4145 |
| 426 | 20240719 | 114400 | 2652884070 | 3505 | 3505 | 3505 | 3505 | 225 |
| 427 | 20240719 | 114300 | 2652095445 | 3505 | 3505 | 3505 | 3505 | 2 |
| 428 | 20240719 | 114200 | 2652088435 | 3505 | 3500 | 3505 | 3500 | 1944 |
| 429 | 20240719 | 114100 | 2645277145 | 3500 | 3500 | 3500 | 3500 | 1903 |
| 430 | 20240719 | 114000 | 2638616645 | 3505 | 3505 | 3505 | 3505 | 10 |
| 431 | 20240719 | 113900 | 2638581595 | 3505 | 3500 | 3505 | 3500 | 2320 |
| 432 | 20240719 | 113800 | 2630460095 | 3505 | 3500 | 3505 | 3500 | 1400 |
| 433 | 20240719 | 113700 | 2625559595 | 3505 | 3500 | 3505 | 3500 | 134 |
| 434 | 20240719 | 113600 | 2625090550 | 3505 | 3505 | 3505 | 3505 | 312 |
| 435 | 20240719 | 113500 | 2623996990 | 3500 | 3500 | 3500 | 3500 | 50 |
| 436 | 20240719 | 113400 | 2623821990 | 3500 | 3500 | 3500 | 3500 | 877 |
| 437 | 20240719 | 113300 | 2620752490 | 3500 | 3505 | 3505 | 3500 | 43 |
| 438 | 20240719 | 113200 | 2620601780 | 3505 | 3510 | 3510 | 3505 | 243 |
| 439 | 20240719 | 113100 | 2619749965 | 3505 | 3510 | 3510 | 3505 | 2257 |
| 440 | 20240719 | 113000 | 2611837430 | 3510 | 3505 | 3510 | 3505 | 102 |
| 441 | 20240719 | 112900 | 2611479760 | 3505 | 3505 | 3505 | 3505 | 20 |
| 442 | 20240719 | 112800 | 2611409660 | 3500 | 3500 | 3500 | 3500 | 1380 |
| 443 | 20240719 | 112700 | 2606579660 | 3500 | 3500 | 3500 | 3500 | 100 |
| 444 | 20240719 | 112600 | 2606229660 | 3500 | 3500 | 3500 | 3500 | 50 |
| 445 | 20240719 | 112500 | 2606054660 | 3500 | 3500 | 3510 | 3500 | 115 |
| 446 | 20240719 | 112400 | 2605652130 | 3500 | 3500 | 3505 | 3500 | 752 |
| 447 | 20240719 | 112300 | 2603019630 | 3500 | 3500 | 3500 | 3500 | 1 |
| 448 | 20240719 | 112200 | 2603016130 | 3510 | 3500 | 3510 | 3500 | 6 |
| 449 | 20240719 | 112100 | 2602995120 | 3500 | 3500 | 3505 | 3500 | 147 |
| 450 | 20240719 | 112000 | 2602480615 | 3510 | 3505 | 3510 | 3500 | 4159 |
| 451 | 20240719 | 111900 | 2587900570 | 3510 | 3505 | 3510 | 3505 | 328 |
| 452 | 20240719 | 111800 | 2586750870 | 3500 | 3500 | 3500 | 3500 | 3120 |
| 453 | 20240719 | 111700 | 2575830870 | 3500 | 3505 | 3505 | 3500 | 4954 |
| 454 | 20240719 | 111600 | 2558481600 | 3505 | 3505 | 3510 | 3505 | 3572 |
| 455 | 20240719 | 111500 | 2545960890 | 3505 | 3510 | 3510 | 3505 | 465 |
| 456 | 20240719 | 111400 | 2544330015 | 3505 | 3510 | 3510 | 3505 | 1148 |
| 457 | 20240719 | 111300 | 2540301535 | 3505 | 3510 | 3510 | 3505 | 493 |
| 458 | 20240719 | 111200 | 2538573070 | 3505 | 3515 | 3515 | 3505 | 1669 |
| 459 | 20240719 | 111100 | 2532718810 | 3515 | 3510 | 3515 | 3510 | 1010 |
| 460 | 20240719 | 111000 | 2529173685 | 3515 | 3510 | 3515 | 3510 | 4863 |
| 461 | 20240719 | 110900 | 2512104055 | 3510 | 3510 | 3515 | 3510 | 1482 |
| 462 | 20240719 | 110800 | 2506902200 | 3510 | 3520 | 3520 | 3510 | 1038 |
| 463 | 20240719 | 110700 | 2503258390 | 3520 | 3515 | 3520 | 3515 | 1979 |
| 464 | 20240719 | 110600 | 2496302185 | 3520 | 3520 | 3520 | 3520 | 2128 |
| 465 | 20240719 | 110500 | 2488811625 | 3520 | 3520 | 3525 | 3520 | 300 |
| 466 | 20240719 | 110400 | 2487755610 | 3520 | 3520 | 3520 | 3520 | 591 |
| 467 | 20240719 | 110300 | 2485675290 | 3520 | 3525 | 3530 | 3520 | 678 |
| 468 | 20240719 | 110200 | 2483284900 | 3525 | 3520 | 3525 | 3520 | 309 |
| 469 | 20240719 | 110100 | 2482196270 | 3515 | 3520 | 3525 | 3515 | 387 |
| 470 | 20240719 | 110000 | 2480835525 | 3525 | 3520 | 3525 | 3515 | 151 |
| 471 | 20240719 | 105900 | 2480304460 | 3520 | 3525 | 3525 | 3520 | 2008 |
| 472 | 20240719 | 105800 | 2473231260 | 3520 | 3520 | 3530 | 3520 | 1230 |
| 473 | 20240719 | 105700 | 2468895160 | 3515 | 3520 | 3520 | 3515 | 101 |
| 474 | 20240719 | 105600 | 2468539890 | 3520 | 3520 | 3520 | 3520 | 101 |
| 475 | 20240719 | 105500 | 2468184370 | 3520 | 3515 | 3525 | 3515 | 150 |
| 476 | 20240719 | 105400 | 2467656370 | 3520 | 3515 | 3520 | 3515 | 17 |
| 477 | 20240719 | 105300 | 2467596610 | 3510 | 3505 | 3510 | 3505 | 1669 |
| 478 | 20240719 | 105200 | 2461740870 | 3505 | 3505 | 3505 | 3500 | 1417 |
| 479 | 20240719 | 105100 | 2456777365 | 3510 | 3510 | 3510 | 3510 | 13 |
| 480 | 20240719 | 105000 | 2456731735 | 3510 | 3510 | 3510 | 3505 | 2027 |
| 481 | 20240719 | 104900 | 2449621985 | 3515 | 3520 | 3520 | 3515 | 260 |
| 482 | 20240719 | 104800 | 2448707085 | 3520 | 3515 | 3520 | 3510 | 2346 |
| 483 | 20240719 | 104700 | 2440468405 | 3515 | 3515 | 3515 | 3510 | 297 |
| 484 | 20240719 | 104600 | 2439425450 | 3515 | 3515 | 3515 | 3515 | 270 |
| 485 | 20240719 | 104500 | 2438476400 | 3515 | 3510 | 3515 | 3505 | 1340 |
| 486 | 20240719 | 104400 | 2433777965 | 3510 | 3500 | 3510 | 3500 | 1081 |
| 487 | 20240719 | 104300 | 2429989615 | 3500 | 3500 | 3500 | 3500 | 6529 |
| 488 | 20240719 | 104200 | 2407138115 | 3500 | 3505 | 3505 | 3500 | 93 |
| 489 | 20240719 | 104100 | 2406812370 | 3505 | 3495 | 3505 | 3495 | 4371 |
| 490 | 20240719 | 104000 | 2391513910 | 3495 | 3500 | 3500 | 3495 | 981 |
| 491 | 20240719 | 103900 | 2388085175 | 3500 | 3500 | 3500 | 3495 | 707 |
| 492 | 20240719 | 103800 | 2385610980 | 3500 | 3490 | 3500 | 3490 | 9079 |
| 493 | 20240719 | 103700 | 2353885750 | 3490 | 3490 | 3490 | 3490 | 20 |
| 494 | 20240719 | 103600 | 2353815950 | 3490 | 3490 | 3490 | 3480 | 4879 |
| 495 | 20240719 | 103500 | 2336828465 | 3480 | 3490 | 3490 | 3480 | 5146 |
| 496 | 20240719 | 103400 | 2318902665 | 3485 | 3480 | 3495 | 3480 | 1950 |
| 497 | 20240719 | 103300 | 2312101180 | 3480 | 3495 | 3495 | 3480 | 3980 |
| 498 | 20240719 | 103200 | 2298244005 | 3485 | 3500 | 3500 | 3485 | 14866 |
| 499 | 20240719 | 103100 | 2246357225 | 3500 | 3500 | 3500 | 3500 | 17190 |
| 500 | 20240719 | 103000 | 2186192225 | 3500 | 3510 | 3510 | 3500 | 2514 |
| 501 | 20240719 | 102900 | 2177380240 | 3515 | 3515 | 3515 | 3510 | 2198 |
| 502 | 20240719 | 102800 | 2169659565 | 3515 | 3515 | 3515 | 3515 | 331 |
| 503 | 20240719 | 102700 | 2168496100 | 3515 | 3505 | 3515 | 3505 | 861 |
| 504 | 20240719 | 102600 | 2165475190 | 3505 | 3510 | 3510 | 3505 | 1953 |
| 505 | 20240719 | 102500 | 2158626880 | 3510 | 3505 | 3510 | 3505 | 2510 |
| 506 | 20240719 | 102400 | 2149829285 | 3505 | 3510 | 3510 | 3505 | 1067 |
| 507 | 20240719 | 102300 | 2146084495 | 3510 | 3525 | 3525 | 3510 | 5559 |
| 508 | 20240719 | 102200 | 2126551040 | 3525 | 3520 | 3530 | 3520 | 1137 |
| 509 | 20240719 | 102100 | 2122544040 | 3515 | 3525 | 3525 | 3515 | 2499 |
| 510 | 20240719 | 102000 | 2113743480 | 3530 | 3530 | 3535 | 3520 | 6861 |
| 511 | 20240719 | 101900 | 2089560345 | 3535 | 3530 | 3535 | 3530 | 225 |
| 512 | 20240719 | 101800 | 2088764975 | 3535 | 3535 | 3540 | 3535 | 2121 |
| 513 | 20240719 | 101700 | 2081266465 | 3540 | 3540 | 3540 | 3530 | 621 |
| 514 | 20240719 | 101600 | 2079069570 | 3540 | 3530 | 3540 | 3530 | 4917 |
| 515 | 20240719 | 101500 | 2061699770 | 3530 | 3530 | 3535 | 3525 | 1640 |
| 516 | 20240719 | 101400 | 2055910815 | 3530 | 3515 | 3530 | 3515 | 8889 |
| 517 | 20240719 | 101300 | 2024644455 | 3515 | 3515 | 3515 | 3510 | 3780 |
| 518 | 20240719 | 101200 | 2011363275 | 3520 | 3520 | 3520 | 3515 | 4557 |
| 519 | 20240719 | 101100 | 1995322640 | 3520 | 3520 | 3520 | 3520 | 320 |
| 520 | 20240719 | 101000 | 1994196240 | 3520 | 3520 | 3520 | 3505 | 3703 |
| 521 | 20240719 | 100900 | 1981197640 | 3515 | 3515 | 3520 | 3515 | 3263 |
| 522 | 20240719 | 100800 | 1969725045 | 3515 | 3510 | 3520 | 3510 | 3773 |
| 523 | 20240719 | 100700 | 1956462845 | 3515 | 3510 | 3515 | 3510 | 659 |
| 524 | 20240719 | 100600 | 1954146995 | 3515 | 3515 | 3515 | 3515 | 3304 |
| 525 | 20240719 | 100500 | 1942533435 | 3520 | 3520 | 3525 | 3515 | 223 |
| 526 | 20240719 | 100400 | 1941749440 | 3515 | 3520 | 3520 | 3510 | 2802 |
| 527 | 20240719 | 100300 | 1931905520 | 3520 | 3520 | 3520 | 3515 | 2796 |
| 528 | 20240719 | 100200 | 1922071250 | 3520 | 3520 | 3520 | 3510 | 8163 |
| 529 | 20240719 | 100100 | 1893393780 | 3525 | 3520 | 3525 | 3520 | 29 |
| 530 | 20240719 | 100000 | 1893291610 | 3525 | 3525 | 3525 | 3525 | 642 |
| 531 | 20240719 | 095900 | 1891028560 | 3525 | 3515 | 3525 | 3515 | 7513 |
| 532 | 20240719 | 095800 | 1864585575 | 3515 | 3515 | 3520 | 3515 | 1673 |
| 533 | 20240719 | 095700 | 1858704375 | 3520 | 3515 | 3520 | 3505 | 1178 |
| 534 | 20240719 | 095600 | 1854569440 | 3515 | 3515 | 3515 | 3515 | 206 |
| 535 | 20240719 | 095500 | 1853845350 | 3515 | 3520 | 3520 | 3505 | 1564 |
| 536 | 20240719 | 095400 | 1848360265 | 3525 | 3520 | 3525 | 3500 | 2214 |
| 537 | 20240719 | 095300 | 1840580415 | 3520 | 3510 | 3520 | 3500 | 7950 |
| 538 | 20240719 | 095200 | 1812710945 | 3505 | 3515 | 3515 | 3505 | 1849 |
| 539 | 20240719 | 095100 | 1806229205 | 3505 | 3515 | 3515 | 3505 | 1432 |
| 540 | 20240719 | 095000 | 1801202680 | 3515 | 3515 | 3520 | 3510 | 6144 |
| 541 | 20240719 | 094900 | 1779622855 | 3520 | 3525 | 3525 | 3515 | 994 |
| 542 | 20240719 | 094800 | 1776127740 | 3525 | 3525 | 3525 | 3520 | 2187 |
| 543 | 20240719 | 094700 | 1768428455 | 3525 | 3530 | 3535 | 3520 | 1149 |
| 544 | 20240719 | 094600 | 1764378075 | 3525 | 3530 | 3535 | 3525 | 3234 |
| 545 | 20240719 | 094500 | 1752975355 | 3530 | 3535 | 3535 | 3530 | 139 |
| 546 | 20240719 | 094400 | 1752484510 | 3535 | 3530 | 3535 | 3525 | 5066 |
| 547 | 20240719 | 094300 | 1734591555 | 3530 | 3520 | 3530 | 3520 | 5346 |
| 548 | 20240719 | 094200 | 1715736970 | 3520 | 3520 | 3520 | 3515 | 2657 |
| 549 | 20240719 | 094100 | 1706389605 | 3520 | 3525 | 3525 | 3515 | 4993 |
| 550 | 20240719 | 094000 | 1688822385 | 3525 | 3530 | 3530 | 3525 | 5211 |
| 551 | 20240719 | 093900 | 1670448600 | 3530 | 3525 | 3530 | 3525 | 1082 |
| 552 | 20240719 | 093800 | 1666632975 | 3525 | 3530 | 3530 | 3525 | 997 |
| 553 | 20240719 | 093700 | 1663114155 | 3530 | 3525 | 3530 | 3525 | 1328 |
| 554 | 20240719 | 093600 | 1658432940 | 3520 | 3525 | 3525 | 3520 | 431 |
| 555 | 20240719 | 093500 | 1656914860 | 3520 | 3530 | 3530 | 3520 | 683 |
| 556 | 20240719 | 093400 | 1654503890 | 3530 | 3510 | 3530 | 3510 | 5352 |
| 557 | 20240719 | 093300 | 1635655400 | 3510 | 3520 | 3525 | 3510 | 4424 |
| 558 | 20240719 | 093200 | 1620099000 | 3520 | 3500 | 3520 | 3495 | 5855 |
| 559 | 20240719 | 093100 | 1599595695 | 3500 | 3500 | 3500 | 3495 | 386 |
| 560 | 20240719 | 093000 | 1598244775 | 3500 | 3500 | 3500 | 3495 | 1722 |
| 561 | 20240719 | 092900 | 1592225270 | 3500 | 3505 | 3505 | 3495 | 7528 |
| 562 | 20240719 | 092800 | 1565874175 | 3510 | 3510 | 3515 | 3500 | 8490 |
| 563 | 20240719 | 092700 | 1536082460 | 3505 | 3510 | 3510 | 3495 | 4251 |
| 564 | 20240719 | 092600 | 1521194495 | 3505 | 3500 | 3515 | 3500 | 12486 |
| 565 | 20240719 | 092500 | 1477461300 | 3500 | 3495 | 3510 | 3495 | 982 |
| 566 | 20240719 | 092400 | 1474018695 | 3500 | 3505 | 3510 | 3500 | 5291 |
| 567 | 20240719 | 092300 | 1455489150 | 3505 | 3495 | 3505 | 3490 | 12073 |
| 568 | 20240719 | 092200 | 1413248295 | 3490 | 3495 | 3500 | 3490 | 3075 |
| 569 | 20240719 | 092100 | 1402509355 | 3495 | 3490 | 3500 | 3490 | 5110 |
| 570 | 20240719 | 092000 | 1384656695 | 3490 | 3470 | 3490 | 3470 | 16251 |
| 571 | 20240719 | 091900 | 1328091435 | 3475 | 3485 | 3485 | 3470 | 8515 |
| 572 | 20240719 | 091800 | 1298476090 | 3470 | 3490 | 3490 | 3465 | 30782 |
| 573 | 20240719 | 091700 | 1191503875 | 3495 | 3495 | 3500 | 3485 | 4445 |
| 574 | 20240719 | 091600 | 1175985040 | 3495 | 3490 | 3495 | 3485 | 9750 |
| 575 | 20240719 | 091500 | 1141962485 | 3490 | 3500 | 3500 | 3485 | 18801 |
| 576 | 20240719 | 091400 | 1076378860 | 3490 | 3490 | 3500 | 3485 | 6360 |
| 577 | 20240719 | 091300 | 1054169095 | 3490 | 3500 | 3505 | 3490 | 18008 |
| 578 | 20240719 | 091200 | 991219625 | 3505 | 3525 | 3525 | 3500 | 25310 |
| 579 | 20240719 | 091100 | 902389105 | 3525 | 3515 | 3525 | 3515 | 1103 |
| 580 | 20240719 | 091000 | 898506880 | 3535 | 3535 | 3540 | 3515 | 7260 |
| 581 | 20240719 | 090900 | 872874240 | 3530 | 3510 | 3530 | 3500 | 37438 |
| 582 | 20240719 | 090800 | 741538635 | 3510 | 3520 | 3520 | 3510 | 7579 |
| 583 | 20240719 | 090700 | 714908845 | 3515 | 3510 | 3520 | 3500 | 26496 |
| 584 | 20240719 | 090600 | 621965585 | 3515 | 3505 | 3520 | 3495 | 22949 |
| 585 | 20240719 | 090500 | 541539825 | 3505 | 3540 | 3540 | 3505 | 30886 |
| 586 | 20240719 | 090400 | 432661765 | 3540 | 3560 | 3570 | 3540 | 18684 |
| 587 | 20240719 | 090300 | 366308990 | 3560 | 3560 | 3575 | 3545 | 31263 |
| 588 | 20240719 | 090200 | 255035055 | 3560 | 3600 | 3610 | 3560 | 32844 |
| 589 | 20240719 | 090100 | 137521405 | 3605 | 3645 | 3650 | 3600 | 8484 |
| 590 | 20240719 | 090000 | 106836685 | 3630 | 3655 | 3655 | 3630 | 29071 |