29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 190400 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 18691 |
| 3 | 20240715 | 190300 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 4 | 20240715 | 190200 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 5 | 20240715 | 190100 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 6 | 20240715 | 190000 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 7 | 20240715 | 185900 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 8 | 20240715 | 185800 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 9 | 20240715 | 185700 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 10 | 20240715 | 185600 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 11 | 20240715 | 185500 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 12 | 20240715 | 185400 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 13 | 20240715 | 185300 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 14 | 20240715 | 185200 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 15 | 20240715 | 185100 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 16 | 20240715 | 185000 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 17 | 20240715 | 184900 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 18 | 20240715 | 184800 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 19 | 20240715 | 184700 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 20 | 20240715 | 184600 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 21 | 20240715 | 184500 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 22 | 20240715 | 184400 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 23 | 20240715 | 184300 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 24 | 20240715 | 184200 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 25 | 20240715 | 184100 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 26 | 20240715 | 184000 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 27 | 20240715 | 183900 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 28 | 20240715 | 183800 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 29 | 20240715 | 183700 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 30 | 20240715 | 183600 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 31 | 20240715 | 183500 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 32 | 20240715 | 183400 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 18691 |
| 33 | 20240715 | 183300 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 34 | 20240715 | 183200 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 35 | 20240715 | 183100 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 36 | 20240715 | 183000 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 37 | 20240715 | 182900 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 38 | 20240715 | 182800 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 39 | 20240715 | 182700 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 40 | 20240715 | 182600 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 41 | 20240715 | 182500 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 42 | 20240715 | 182400 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 43 | 20240715 | 182300 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 44 | 20240715 | 182200 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 45 | 20240715 | 182100 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 46 | 20240715 | 182000 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 47 | 20240715 | 181900 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 48 | 20240715 | 181800 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 49 | 20240715 | 181700 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 50 | 20240715 | 181600 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 51 | 20240715 | 181500 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 52 | 20240715 | 181400 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 53 | 20240715 | 181300 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 54 | 20240715 | 181200 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 55 | 20240715 | 181100 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 56 | 20240715 | 181000 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 57 | 20240715 | 180900 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 58 | 20240715 | 180800 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 59 | 20240715 | 180700 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 60 | 20240715 | 180600 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 61 | 20240715 | 180500 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 62 | 20240715 | 180400 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 18691 |
| 63 | 20240715 | 180300 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 64 | 20240715 | 180200 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 65 | 20240715 | 180100 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 66 | 20240715 | 180000 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 67 | 20240715 | 175900 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 68 | 20240715 | 175800 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 69 | 20240715 | 175700 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 70 | 20240715 | 175600 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 71 | 20240715 | 175500 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 72 | 20240715 | 175400 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 73 | 20240715 | 175300 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 74 | 20240715 | 175200 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 75 | 20240715 | 175100 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 76 | 20240715 | 175000 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 77 | 20240715 | 174900 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 78 | 20240715 | 174800 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 79 | 20240715 | 174700 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 80 | 20240715 | 174600 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 81 | 20240715 | 174500 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 82 | 20240715 | 174400 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 83 | 20240715 | 174300 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 84 | 20240715 | 174200 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 85 | 20240715 | 174100 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 86 | 20240715 | 174000 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 87 | 20240715 | 173900 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 88 | 20240715 | 173800 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 89 | 20240715 | 173700 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 90 | 20240715 | 173600 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 91 | 20240715 | 173500 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 92 | 20240715 | 173400 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 18691 |
| 93 | 20240715 | 173300 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 94 | 20240715 | 173200 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 95 | 20240715 | 173100 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 96 | 20240715 | 173000 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 97 | 20240715 | 172900 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 98 | 20240715 | 172800 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 99 | 20240715 | 172700 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 100 | 20240715 | 172600 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 101 | 20240715 | 172500 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 102 | 20240715 | 172400 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 103 | 20240715 | 172300 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 104 | 20240715 | 172200 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 105 | 20240715 | 172100 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 106 | 20240715 | 172000 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 107 | 20240715 | 171900 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 108 | 20240715 | 171800 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 109 | 20240715 | 171700 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 110 | 20240715 | 171600 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 111 | 20240715 | 171500 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 112 | 20240715 | 171400 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 113 | 20240715 | 171300 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 114 | 20240715 | 171200 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 115 | 20240715 | 171100 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 116 | 20240715 | 171000 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 117 | 20240715 | 170900 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 118 | 20240715 | 170800 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 119 | 20240715 | 170700 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 120 | 20240715 | 170600 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 121 | 20240715 | 170500 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 122 | 20240715 | 170400 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 18691 |
| 123 | 20240715 | 170300 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 124 | 20240715 | 170200 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 125 | 20240715 | 170100 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 126 | 20240715 | 170000 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 127 | 20240715 | 165900 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 128 | 20240715 | 165800 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 129 | 20240715 | 165700 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 130 | 20240715 | 165600 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 131 | 20240715 | 165500 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 132 | 20240715 | 165400 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 133 | 20240715 | 165300 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 134 | 20240715 | 165200 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 135 | 20240715 | 165100 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 136 | 20240715 | 165000 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 137 | 20240715 | 164900 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 138 | 20240715 | 164800 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 139 | 20240715 | 164700 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 140 | 20240715 | 164600 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 141 | 20240715 | 164500 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 142 | 20240715 | 164400 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 143 | 20240715 | 164300 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 144 | 20240715 | 164200 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 145 | 20240715 | 164100 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 146 | 20240715 | 164000 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 147 | 20240715 | 163900 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 148 | 20240715 | 163800 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 149 | 20240715 | 163700 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 150 | 20240715 | 163600 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 151 | 20240715 | 163500 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 152 | 20240715 | 163400 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 18691 |
| 153 | 20240715 | 163300 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 154 | 20240715 | 163200 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 155 | 20240715 | 163100 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 156 | 20240715 | 163000 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 157 | 20240715 | 162900 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 158 | 20240715 | 162800 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 159 | 20240715 | 162700 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 160 | 20240715 | 162600 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 161 | 20240715 | 162500 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 162 | 20240715 | 162400 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 163 | 20240715 | 162300 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 164 | 20240715 | 162200 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 165 | 20240715 | 162100 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 166 | 20240715 | 162000 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 167 | 20240715 | 161900 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 168 | 20240715 | 161800 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 169 | 20240715 | 161700 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 170 | 20240715 | 161600 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 171 | 20240715 | 161500 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 172 | 20240715 | 161400 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 173 | 20240715 | 161300 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 174 | 20240715 | 161200 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 175 | 20240715 | 161100 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 176 | 20240715 | 161000 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 177 | 20240715 | 160900 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 178 | 20240715 | 160800 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 179 | 20240715 | 160700 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 180 | 20240715 | 160600 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 181 | 20240715 | 160500 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 182 | 20240715 | 160400 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 18691 |
| 183 | 20240715 | 160300 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 184 | 20240715 | 160200 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 185 | 20240715 | 160100 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 186 | 20240715 | 160000 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 187 | 20240715 | 155900 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 188 | 20240715 | 155800 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 189 | 20240715 | 155700 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 190 | 20240715 | 155600 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 191 | 20240715 | 155500 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 192 | 20240715 | 155400 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 193 | 20240715 | 155300 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 194 | 20240715 | 155200 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 195 | 20240715 | 155100 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 196 | 20240715 | 155000 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 197 | 20240715 | 154900 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 198 | 20240715 | 154800 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 199 | 20240715 | 154700 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 200 | 20240715 | 154600 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 201 | 20240715 | 154500 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 202 | 20240715 | 154400 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 203 | 20240715 | 154300 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 204 | 20240715 | 154200 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 205 | 20240715 | 154100 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 206 | 20240715 | 154000 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 207 | 20240715 | 153900 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 208 | 20240715 | 153800 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 209 | 20240715 | 153700 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 210 | 20240715 | 153600 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 211 | 20240715 | 153500 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 212 | 20240715 | 153400 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 18691 |
| 213 | 20240715 | 153300 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 214 | 20240715 | 153200 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 215 | 20240715 | 153100 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 0 |
| 216 | 20240715 | 153000 | 1059083580 | 2275 | 2275 | 2275 | 2275 | 18691 |
| 217 | 20240715 | 152900 | 1016561555 | 2275 | 2275 | 2275 | 2275 | 0 |
| 218 | 20240715 | 152800 | 1016561555 | 2275 | 2275 | 2275 | 2275 | 0 |
| 219 | 20240715 | 152700 | 1016561555 | 2275 | 2275 | 2275 | 2275 | 0 |
| 220 | 20240715 | 152600 | 1016561555 | 2275 | 2275 | 2275 | 2275 | 0 |
| 221 | 20240715 | 152500 | 1016561555 | 2275 | 2275 | 2275 | 2275 | 0 |
| 222 | 20240715 | 152400 | 1016561555 | 2275 | 2275 | 2275 | 2275 | 0 |
| 223 | 20240715 | 152300 | 1016561555 | 2275 | 2275 | 2275 | 2275 | 0 |
| 224 | 20240715 | 152200 | 1016561555 | 2275 | 2275 | 2275 | 2275 | 0 |
| 225 | 20240715 | 152100 | 1016561555 | 2275 | 2275 | 2275 | 2275 | 0 |
| 226 | 20240715 | 152000 | 1016561555 | 2275 | 2275 | 2275 | 2275 | 0 |
| 227 | 20240715 | 151900 | 1016561555 | 2275 | 2270 | 2275 | 2270 | 1083 |
| 228 | 20240715 | 151800 | 1014098085 | 2270 | 2275 | 2275 | 2270 | 672 |
| 229 | 20240715 | 151700 | 1012572600 | 2270 | 2270 | 2270 | 2270 | 50 |
| 230 | 20240715 | 151600 | 1012459100 | 2275 | 2275 | 2275 | 2275 | 0 |
| 231 | 20240715 | 151500 | 1012459100 | 2275 | 2275 | 2275 | 2275 | 1273 |
| 232 | 20240715 | 151400 | 1009563025 | 2275 | 2275 | 2275 | 2275 | 502 |
| 233 | 20240715 | 151300 | 1008420975 | 2270 | 2275 | 2275 | 2270 | 107 |
| 234 | 20240715 | 151200 | 1008178080 | 2270 | 2275 | 2275 | 2270 | 888 |
| 235 | 20240715 | 151100 | 1006162185 | 2270 | 2275 | 2275 | 2270 | 1293 |
| 236 | 20240715 | 151000 | 1003223425 | 2275 | 2270 | 2275 | 2270 | 1692 |
| 237 | 20240715 | 150900 | 999382555 | 2270 | 2275 | 2275 | 2270 | 1663 |
| 238 | 20240715 | 150800 | 995601990 | 2270 | 2270 | 2275 | 2270 | 1186 |
| 239 | 20240715 | 150700 | 992909765 | 2275 | 2275 | 2275 | 2275 | 525 |
| 240 | 20240715 | 150600 | 991715390 | 2275 | 2275 | 2275 | 2275 | 1000 |
| 241 | 20240715 | 150500 | 989440390 | 2275 | 2275 | 2275 | 2275 | 2482 |
| 242 | 20240715 | 150400 | 983793840 | 2275 | 2275 | 2275 | 2275 | 1 |
| 243 | 20240715 | 150300 | 983791565 | 2275 | 2275 | 2275 | 2275 | 200 |
| 244 | 20240715 | 150200 | 983336565 | 2275 | 2270 | 2275 | 2270 | 117 |
| 245 | 20240715 | 150100 | 983070400 | 2270 | 2270 | 2275 | 2270 | 633 |
| 246 | 20240715 | 150000 | 981631295 | 2270 | 2275 | 2275 | 2270 | 177 |
| 247 | 20240715 | 145900 | 981229050 | 2270 | 2275 | 2275 | 2270 | 93 |
| 248 | 20240715 | 145800 | 981017875 | 2275 | 2270 | 2275 | 2270 | 6 |
| 249 | 20240715 | 145700 | 981004250 | 2275 | 2275 | 2275 | 2275 | 74 |
| 250 | 20240715 | 145600 | 980835900 | 2275 | 2275 | 2275 | 2275 | 0 |
| 251 | 20240715 | 145500 | 980835900 | 2275 | 2275 | 2275 | 2275 | 1 |
| 252 | 20240715 | 145400 | 980833625 | 2275 | 2270 | 2275 | 2270 | 719 |
| 253 | 20240715 | 145300 | 979201485 | 2275 | 2280 | 2280 | 2275 | 100 |
| 254 | 20240715 | 145200 | 978973735 | 2280 | 2275 | 2280 | 2270 | 501 |
| 255 | 20240715 | 145100 | 977835635 | 2280 | 2275 | 2280 | 2275 | 37 |
| 256 | 20240715 | 145000 | 977751455 | 2275 | 2275 | 2275 | 2275 | 475 |
| 257 | 20240715 | 144900 | 976670830 | 2280 | 2275 | 2280 | 2275 | 169 |
| 258 | 20240715 | 144800 | 976286350 | 2280 | 2280 | 2280 | 2275 | 1147 |
| 259 | 20240715 | 144700 | 973676190 | 2280 | 2280 | 2280 | 2280 | 14 |
| 260 | 20240715 | 144600 | 973644270 | 2275 | 2275 | 2275 | 2275 | 5 |
| 261 | 20240715 | 144500 | 973632895 | 2275 | 2275 | 2275 | 2275 | 2714 |
| 262 | 20240715 | 144400 | 967458545 | 2275 | 2275 | 2275 | 2275 | 1 |
| 263 | 20240715 | 144300 | 967456270 | 2275 | 2275 | 2275 | 2275 | 0 |
| 264 | 20240715 | 144200 | 967456270 | 2275 | 2275 | 2275 | 2275 | 0 |
| 265 | 20240715 | 144100 | 967456270 | 2275 | 2275 | 2275 | 2275 | 1215 |
| 266 | 20240715 | 144000 | 964692145 | 2275 | 2275 | 2275 | 2275 | 436 |
| 267 | 20240715 | 143900 | 963700245 | 2270 | 2270 | 2270 | 2270 | 1386 |
| 268 | 20240715 | 143800 | 960554025 | 2270 | 2270 | 2270 | 2270 | 1426 |
| 269 | 20240715 | 143700 | 957317005 | 2270 | 2270 | 2270 | 2270 | 1941 |
| 270 | 20240715 | 143600 | 952910935 | 2270 | 2270 | 2270 | 2270 | 507 |
| 271 | 20240715 | 143500 | 951760045 | 2270 | 2270 | 2270 | 2270 | 774 |
| 272 | 20240715 | 143400 | 950003065 | 2270 | 2270 | 2270 | 2270 | 80 |
| 273 | 20240715 | 143300 | 949821465 | 2270 | 2270 | 2270 | 2270 | 416 |
| 274 | 20240715 | 143200 | 948877145 | 2275 | 2275 | 2275 | 2275 | 450 |
| 275 | 20240715 | 143100 | 947853395 | 2275 | 2275 | 2275 | 2275 | 0 |
| 276 | 20240715 | 143000 | 947853395 | 2275 | 2275 | 2275 | 2275 | 0 |
| 277 | 20240715 | 142900 | 947853395 | 2275 | 2275 | 2275 | 2275 | 5 |
| 278 | 20240715 | 142800 | 947842020 | 2275 | 2275 | 2275 | 2275 | 268 |
| 279 | 20240715 | 142700 | 947232320 | 2275 | 2275 | 2275 | 2275 | 10 |
| 280 | 20240715 | 142600 | 947209570 | 2275 | 2275 | 2275 | 2275 | 86 |
| 281 | 20240715 | 142500 | 947013920 | 2275 | 2275 | 2275 | 2275 | 136 |
| 282 | 20240715 | 142400 | 946704520 | 2270 | 2270 | 2270 | 2270 | 0 |
| 283 | 20240715 | 142300 | 946704520 | 2270 | 2270 | 2270 | 2270 | 0 |
| 284 | 20240715 | 142200 | 946704520 | 2270 | 2275 | 2275 | 2270 | 547 |
| 285 | 20240715 | 142100 | 945460405 | 2275 | 2275 | 2275 | 2275 | 31 |
| 286 | 20240715 | 142000 | 945389880 | 2280 | 2280 | 2280 | 2280 | 0 |
| 287 | 20240715 | 141900 | 945389880 | 2280 | 2280 | 2280 | 2280 | 43 |
| 288 | 20240715 | 141800 | 945291840 | 2280 | 2275 | 2280 | 2275 | 57 |
| 289 | 20240715 | 141700 | 945161885 | 2275 | 2275 | 2275 | 2275 | 145 |
| 290 | 20240715 | 141600 | 944832010 | 2275 | 2275 | 2275 | 2275 | 3 |
| 291 | 20240715 | 141500 | 944825185 | 2270 | 2275 | 2275 | 2270 | 1845 |
| 292 | 20240715 | 141400 | 940631560 | 2275 | 2275 | 2275 | 2275 | 0 |
| 293 | 20240715 | 141300 | 940631560 | 2275 | 2270 | 2275 | 2270 | 291 |
| 294 | 20240715 | 141200 | 939970760 | 2275 | 2275 | 2275 | 2275 | 12 |
| 295 | 20240715 | 141100 | 939943460 | 2275 | 2275 | 2275 | 2275 | 1063 |
| 296 | 20240715 | 141000 | 937525135 | 2275 | 2275 | 2275 | 2275 | 585 |
| 297 | 20240715 | 140900 | 936194260 | 2275 | 2275 | 2275 | 2275 | 1291 |
| 298 | 20240715 | 140800 | 933257235 | 2280 | 2280 | 2280 | 2280 | 0 |
| 299 | 20240715 | 140700 | 933257235 | 2280 | 2280 | 2280 | 2280 | 0 |
| 300 | 20240715 | 140600 | 933257235 | 2280 | 2280 | 2280 | 2280 | 150 |
| 301 | 20240715 | 140500 | 932915235 | 2275 | 2275 | 2275 | 2275 | 30 |
| 302 | 20240715 | 140400 | 932846985 | 2275 | 2275 | 2275 | 2275 | 0 |
| 303 | 20240715 | 140300 | 932846985 | 2275 | 2275 | 2275 | 2275 | 30 |
| 304 | 20240715 | 140200 | 932778735 | 2275 | 2275 | 2275 | 2275 | 0 |
| 305 | 20240715 | 140100 | 932778735 | 2275 | 2275 | 2275 | 2275 | 0 |
| 306 | 20240715 | 140000 | 932778735 | 2275 | 2270 | 2275 | 2270 | 5 |
| 307 | 20240715 | 135900 | 932767380 | 2275 | 2270 | 2275 | 2270 | 592 |
| 308 | 20240715 | 135800 | 931420630 | 2270 | 2270 | 2270 | 2270 | 60 |
| 309 | 20240715 | 135700 | 931284430 | 2275 | 2270 | 2275 | 2270 | 288 |
| 310 | 20240715 | 135600 | 930629445 | 2275 | 2275 | 2275 | 2270 | 4791 |
| 311 | 20240715 | 135500 | 919735445 | 2280 | 2280 | 2280 | 2280 | 0 |
| 312 | 20240715 | 135400 | 919735445 | 2280 | 2280 | 2280 | 2280 | 0 |
| 313 | 20240715 | 135300 | 919735445 | 2280 | 2280 | 2280 | 2280 | 30 |
| 314 | 20240715 | 135200 | 919667045 | 2280 | 2280 | 2280 | 2280 | 244 |
| 315 | 20240715 | 135100 | 919110725 | 2280 | 2280 | 2280 | 2280 | 10 |
| 316 | 20240715 | 135000 | 919087925 | 2280 | 2280 | 2280 | 2280 | 0 |
| 317 | 20240715 | 134900 | 919087925 | 2280 | 2280 | 2280 | 2280 | 0 |
| 318 | 20240715 | 134800 | 919087925 | 2280 | 2280 | 2280 | 2280 | 5466 |
| 319 | 20240715 | 134700 | 906625445 | 2280 | 2285 | 2285 | 2280 | 363 |
| 320 | 20240715 | 134600 | 905796000 | 2285 | 2285 | 2285 | 2285 | 100 |
| 321 | 20240715 | 134500 | 905567500 | 2285 | 2285 | 2285 | 2285 | 3065 |
| 322 | 20240715 | 134400 | 898563975 | 2285 | 2285 | 2285 | 2285 | 5 |
| 323 | 20240715 | 134300 | 898552550 | 2285 | 2285 | 2285 | 2280 | 17 |
| 324 | 20240715 | 134200 | 898513715 | 2285 | 2285 | 2285 | 2285 | 0 |
| 325 | 20240715 | 134100 | 898513715 | 2285 | 2280 | 2285 | 2280 | 96 |
| 326 | 20240715 | 134000 | 898294680 | 2285 | 2285 | 2285 | 2285 | 155 |
| 327 | 20240715 | 133900 | 897940505 | 2280 | 2280 | 2280 | 2280 | 400 |
| 328 | 20240715 | 133800 | 897028505 | 2285 | 2285 | 2285 | 2285 | 838 |
| 329 | 20240715 | 133700 | 895113675 | 2285 | 2285 | 2285 | 2285 | 0 |
| 330 | 20240715 | 133600 | 895113675 | 2285 | 2285 | 2285 | 2285 | 3000 |
| 331 | 20240715 | 133500 | 888258675 | 2285 | 2285 | 2285 | 2285 | 0 |
| 332 | 20240715 | 133400 | 888258675 | 2285 | 2285 | 2285 | 2285 | 2 |
| 333 | 20240715 | 133300 | 888254105 | 2280 | 2285 | 2285 | 2280 | 616 |
| 334 | 20240715 | 133200 | 886849605 | 2285 | 2285 | 2285 | 2285 | 0 |
| 335 | 20240715 | 133100 | 886849605 | 2285 | 2285 | 2285 | 2285 | 4 |
| 336 | 20240715 | 133000 | 886840465 | 2285 | 2285 | 2285 | 2285 | 1076 |
| 337 | 20240715 | 132900 | 884381805 | 2290 | 2285 | 2290 | 2285 | 1747 |
| 338 | 20240715 | 132800 | 880389650 | 2285 | 2285 | 2290 | 2285 | 4004 |
| 339 | 20240715 | 132700 | 871240505 | 2290 | 2285 | 2290 | 2285 | 710 |
| 340 | 20240715 | 132600 | 869618150 | 2285 | 2285 | 2285 | 2285 | 3 |
| 341 | 20240715 | 132500 | 869611295 | 2285 | 2285 | 2285 | 2285 | 11 |
| 342 | 20240715 | 132400 | 869586160 | 2290 | 2285 | 2290 | 2285 | 23 |
| 343 | 20240715 | 132300 | 869533595 | 2285 | 2285 | 2285 | 2285 | 46 |
| 344 | 20240715 | 132200 | 869428485 | 2290 | 2290 | 2290 | 2290 | 0 |
| 345 | 20240715 | 132100 | 869428485 | 2290 | 2290 | 2290 | 2290 | 0 |
| 346 | 20240715 | 132000 | 869428485 | 2290 | 2285 | 2290 | 2285 | 268 |
| 347 | 20240715 | 131900 | 868816095 | 2290 | 2285 | 2290 | 2285 | 466 |
| 348 | 20240715 | 131800 | 867751075 | 2290 | 2290 | 2290 | 2290 | 0 |
| 349 | 20240715 | 131700 | 867751075 | 2290 | 2290 | 2290 | 2290 | 0 |
| 350 | 20240715 | 131600 | 867751075 | 2290 | 2290 | 2290 | 2290 | 995 |
| 351 | 20240715 | 131500 | 865472525 | 2290 | 2290 | 2290 | 2290 | 0 |
| 352 | 20240715 | 131400 | 865472525 | 2290 | 2290 | 2290 | 2290 | 0 |
| 353 | 20240715 | 131300 | 865472525 | 2290 | 2290 | 2290 | 2290 | 34 |
| 354 | 20240715 | 131200 | 865394665 | 2290 | 2285 | 2290 | 2285 | 4 |
| 355 | 20240715 | 131100 | 865385520 | 2280 | 2280 | 2280 | 2280 | 3 |
| 356 | 20240715 | 131000 | 865378680 | 2275 | 2285 | 2285 | 2275 | 6186 |
| 357 | 20240715 | 130900 | 851285520 | 2290 | 2290 | 2290 | 2290 | 0 |
| 358 | 20240715 | 130800 | 851285520 | 2290 | 2290 | 2290 | 2290 | 0 |
| 359 | 20240715 | 130700 | 851285520 | 2290 | 2290 | 2290 | 2290 | 1 |
| 360 | 20240715 | 130600 | 851283230 | 2285 | 2285 | 2285 | 2285 | 2499 |
| 361 | 20240715 | 130500 | 845573015 | 2290 | 2285 | 2290 | 2285 | 2084 |
| 362 | 20240715 | 130400 | 840801230 | 2290 | 2290 | 2290 | 2290 | 0 |
| 363 | 20240715 | 130300 | 840801230 | 2290 | 2290 | 2290 | 2290 | 306 |
| 364 | 20240715 | 130200 | 840100490 | 2290 | 2290 | 2290 | 2290 | 0 |
| 365 | 20240715 | 130100 | 840100490 | 2290 | 2290 | 2290 | 2290 | 1 |
| 366 | 20240715 | 130000 | 840098200 | 2285 | 2285 | 2285 | 2285 | 1 |
| 367 | 20240715 | 125900 | 840095915 | 2290 | 2290 | 2290 | 2290 | 1 |
| 368 | 20240715 | 125800 | 840093625 | 2290 | 2290 | 2290 | 2290 | 0 |
| 369 | 20240715 | 125700 | 840093625 | 2290 | 2290 | 2290 | 2290 | 10 |
| 370 | 20240715 | 125600 | 840070725 | 2290 | 2290 | 2290 | 2290 | 14 |
| 371 | 20240715 | 125500 | 840038665 | 2285 | 2285 | 2285 | 2285 | 0 |
| 372 | 20240715 | 125400 | 840038665 | 2285 | 2285 | 2285 | 2285 | 1350 |
| 373 | 20240715 | 125300 | 836953915 | 2285 | 2285 | 2285 | 2285 | 2 |
| 374 | 20240715 | 125200 | 836949345 | 2280 | 2280 | 2280 | 2280 | 1113 |
| 375 | 20240715 | 125100 | 834411705 | 2285 | 2285 | 2285 | 2285 | 0 |
| 376 | 20240715 | 125000 | 834411705 | 2285 | 2285 | 2285 | 2285 | 626 |
| 377 | 20240715 | 124900 | 832981295 | 2285 | 2285 | 2285 | 2285 | 1124 |
| 378 | 20240715 | 124800 | 830412955 | 2285 | 2285 | 2285 | 2285 | 38 |
| 379 | 20240715 | 124700 | 830326125 | 2280 | 2285 | 2285 | 2280 | 553 |
| 380 | 20240715 | 124600 | 829065025 | 2285 | 2285 | 2285 | 2285 | 64 |
| 381 | 20240715 | 124500 | 828918785 | 2280 | 2290 | 2295 | 2280 | 5091 |
| 382 | 20240715 | 124400 | 817239025 | 2290 | 2290 | 2290 | 2290 | 1 |
| 383 | 20240715 | 124300 | 817236735 | 2280 | 2290 | 2290 | 2280 | 32 |
| 384 | 20240715 | 124200 | 817163635 | 2285 | 2285 | 2285 | 2285 | 0 |
| 385 | 20240715 | 124100 | 817163635 | 2285 | 2285 | 2285 | 2285 | 0 |
| 386 | 20240715 | 124000 | 817163635 | 2285 | 2285 | 2285 | 2285 | 1 |
| 387 | 20240715 | 123900 | 817161350 | 2280 | 2285 | 2285 | 2280 | 500 |
| 388 | 20240715 | 123800 | 816021095 | 2285 | 2285 | 2285 | 2285 | 0 |
| 389 | 20240715 | 123700 | 816021095 | 2285 | 2290 | 2290 | 2285 | 267 |
| 390 | 20240715 | 123600 | 815410995 | 2290 | 2285 | 2290 | 2285 | 557 |
| 391 | 20240715 | 123500 | 814137965 | 2290 | 2285 | 2290 | 2285 | 303 |
| 392 | 20240715 | 123400 | 813444100 | 2290 | 2290 | 2290 | 2290 | 10 |
| 393 | 20240715 | 123300 | 813421200 | 2290 | 2290 | 2290 | 2290 | 1 |
| 394 | 20240715 | 123200 | 813418910 | 2290 | 2285 | 2290 | 2285 | 1502 |
| 395 | 20240715 | 123100 | 809986835 | 2285 | 2285 | 2285 | 2285 | 0 |
| 396 | 20240715 | 123000 | 809986835 | 2285 | 2285 | 2285 | 2285 | 0 |
| 397 | 20240715 | 122900 | 809986835 | 2285 | 2285 | 2285 | 2285 | 986 |
| 398 | 20240715 | 122800 | 807733825 | 2295 | 2290 | 2295 | 2290 | 15002 |
| 399 | 20240715 | 122700 | 773328315 | 2290 | 2290 | 2290 | 2290 | 440 |
| 400 | 20240715 | 122600 | 772320715 | 2290 | 2290 | 2290 | 2290 | 31 |
| 401 | 20240715 | 122500 | 772249725 | 2285 | 2290 | 2290 | 2285 | 231 |
| 402 | 20240715 | 122400 | 771720840 | 2290 | 2290 | 2290 | 2290 | 56 |
| 403 | 20240715 | 122300 | 771592600 | 2290 | 2290 | 2290 | 2290 | 281 |
| 404 | 20240715 | 122200 | 770949110 | 2290 | 2290 | 2290 | 2290 | 300 |
| 405 | 20240715 | 122100 | 770262110 | 2290 | 2285 | 2290 | 2285 | 401 |
| 406 | 20240715 | 122000 | 769345820 | 2280 | 2285 | 2285 | 2280 | 214 |
| 407 | 20240715 | 121900 | 768856900 | 2280 | 2280 | 2280 | 2280 | 0 |
| 408 | 20240715 | 121800 | 768856900 | 2280 | 2280 | 2280 | 2280 | 0 |
| 409 | 20240715 | 121700 | 768856900 | 2280 | 2280 | 2280 | 2280 | 0 |
| 410 | 20240715 | 121600 | 768856900 | 2280 | 2280 | 2280 | 2280 | 1 |
| 411 | 20240715 | 121500 | 768854620 | 2280 | 2280 | 2280 | 2280 | 18 |
| 412 | 20240715 | 121400 | 768813580 | 2280 | 2280 | 2280 | 2280 | 20 |
| 413 | 20240715 | 121300 | 768767980 | 2280 | 2280 | 2280 | 2280 | 0 |
| 414 | 20240715 | 121200 | 768767980 | 2280 | 2280 | 2280 | 2280 | 1 |
| 415 | 20240715 | 121100 | 768765700 | 2285 | 2285 | 2285 | 2285 | 3550 |
| 416 | 20240715 | 121000 | 760653950 | 2285 | 2285 | 2285 | 2285 | 0 |
| 417 | 20240715 | 120900 | 760653950 | 2285 | 2285 | 2285 | 2285 | 1684 |
| 418 | 20240715 | 120800 | 756806010 | 2280 | 2280 | 2280 | 2280 | 857 |
| 419 | 20240715 | 120700 | 754852050 | 2285 | 2280 | 2285 | 2280 | 13 |
| 420 | 20240715 | 120600 | 754822385 | 2280 | 2280 | 2280 | 2280 | 708 |
| 421 | 20240715 | 120500 | 753208145 | 2280 | 2280 | 2280 | 2280 | 1020 |
| 422 | 20240715 | 120400 | 750882545 | 2280 | 2280 | 2280 | 2280 | 0 |
| 423 | 20240715 | 120300 | 750882545 | 2280 | 2275 | 2280 | 2275 | 1478 |
| 424 | 20240715 | 120200 | 747514320 | 2275 | 2275 | 2275 | 2275 | 0 |
| 425 | 20240715 | 120100 | 747514320 | 2275 | 2275 | 2275 | 2275 | 0 |
| 426 | 20240715 | 120000 | 747514320 | 2275 | 2275 | 2275 | 2275 | 0 |
| 427 | 20240715 | 115900 | 747514320 | 2275 | 2275 | 2275 | 2275 | 162 |
| 428 | 20240715 | 115800 | 747145770 | 2275 | 2280 | 2280 | 2275 | 16 |
| 429 | 20240715 | 115700 | 747109295 | 2275 | 2280 | 2280 | 2275 | 327 |
| 430 | 20240715 | 115600 | 746365365 | 2280 | 2280 | 2280 | 2275 | 351 |
| 431 | 20240715 | 115500 | 745566085 | 2285 | 2285 | 2285 | 2285 | 0 |
| 432 | 20240715 | 115400 | 745566085 | 2285 | 2285 | 2285 | 2285 | 0 |
| 433 | 20240715 | 115300 | 745566085 | 2285 | 2285 | 2285 | 2285 | 200 |
| 434 | 20240715 | 115200 | 745109085 | 2275 | 2275 | 2275 | 2275 | 224 |
| 435 | 20240715 | 115100 | 744599485 | 2285 | 2285 | 2285 | 2280 | 45 |
| 436 | 20240715 | 115000 | 744496675 | 2285 | 2275 | 2285 | 2275 | 205 |
| 437 | 20240715 | 114900 | 744028320 | 2275 | 2275 | 2275 | 2275 | 220 |
| 438 | 20240715 | 114800 | 743527820 | 2275 | 2275 | 2275 | 2275 | 165 |
| 439 | 20240715 | 114700 | 743152445 | 2285 | 2285 | 2285 | 2285 | 400 |
| 440 | 20240715 | 114600 | 742238445 | 2285 | 2285 | 2285 | 2285 | 669 |
| 441 | 20240715 | 114500 | 740709780 | 2285 | 2285 | 2285 | 2285 | 0 |
| 442 | 20240715 | 114400 | 740709780 | 2285 | 2285 | 2285 | 2285 | 438 |
| 443 | 20240715 | 114300 | 739708950 | 2285 | 2285 | 2285 | 2285 | 75 |
| 444 | 20240715 | 114200 | 739537575 | 2285 | 2280 | 2285 | 2280 | 2116 |
| 445 | 20240715 | 114100 | 734712000 | 2280 | 2280 | 2280 | 2280 | 0 |
| 446 | 20240715 | 114000 | 734712000 | 2280 | 2280 | 2280 | 2280 | 505 |
| 447 | 20240715 | 113900 | 733560600 | 2280 | 2280 | 2280 | 2280 | 0 |
| 448 | 20240715 | 113800 | 733560600 | 2280 | 2280 | 2280 | 2280 | 2 |
| 449 | 20240715 | 113700 | 733556040 | 2285 | 2285 | 2285 | 2285 | 100 |
| 450 | 20240715 | 113600 | 733327540 | 2280 | 2280 | 2280 | 2280 | 0 |
| 451 | 20240715 | 113500 | 733327540 | 2280 | 2280 | 2280 | 2280 | 438 |
| 452 | 20240715 | 113400 | 732328900 | 2280 | 2280 | 2280 | 2280 | 0 |
| 453 | 20240715 | 113300 | 732328900 | 2280 | 2280 | 2280 | 2280 | 5 |
| 454 | 20240715 | 113200 | 732317500 | 2280 | 2280 | 2280 | 2280 | 1 |
| 455 | 20240715 | 113100 | 732315220 | 2285 | 2285 | 2285 | 2285 | 0 |
| 456 | 20240715 | 113000 | 732315220 | 2285 | 2285 | 2285 | 2285 | 3 |
| 457 | 20240715 | 112900 | 732308365 | 2280 | 2285 | 2285 | 2280 | 529 |
| 458 | 20240715 | 112800 | 731099705 | 2285 | 2285 | 2285 | 2285 | 32 |
| 459 | 20240715 | 112700 | 731026585 | 2285 | 2285 | 2285 | 2285 | 203 |
| 460 | 20240715 | 112600 | 730562730 | 2285 | 2285 | 2285 | 2285 | 86 |
| 461 | 20240715 | 112500 | 730366220 | 2285 | 2285 | 2285 | 2285 | 305 |
| 462 | 20240715 | 112400 | 729669295 | 2285 | 2285 | 2285 | 2285 | 300 |
| 463 | 20240715 | 112300 | 728983795 | 2290 | 2290 | 2290 | 2290 | 3450 |
| 464 | 20240715 | 112200 | 721083295 | 2290 | 2295 | 2295 | 2290 | 1492 |
| 465 | 20240715 | 112100 | 717659685 | 2295 | 2295 | 2295 | 2295 | 1650 |
| 466 | 20240715 | 112000 | 713872935 | 2295 | 2295 | 2295 | 2290 | 303 |
| 467 | 20240715 | 111900 | 713177555 | 2295 | 2290 | 2300 | 2290 | 11330 |
| 468 | 20240715 | 111800 | 687160460 | 2295 | 2290 | 2295 | 2290 | 1105 |
| 469 | 20240715 | 111700 | 684628025 | 2285 | 2285 | 2285 | 2285 | 53 |
| 470 | 20240715 | 111600 | 684506920 | 2285 | 2285 | 2285 | 2285 | 637 |
| 471 | 20240715 | 111500 | 683051375 | 2285 | 2285 | 2285 | 2285 | 0 |
| 472 | 20240715 | 111400 | 683051375 | 2285 | 2285 | 2285 | 2285 | 1657 |
| 473 | 20240715 | 111300 | 679265130 | 2285 | 2290 | 2295 | 2285 | 2151 |
| 474 | 20240715 | 111200 | 674339035 | 2285 | 2295 | 2295 | 2285 | 895 |
| 475 | 20240715 | 111100 | 672285020 | 2295 | 2295 | 2295 | 2295 | 1340 |
| 476 | 20240715 | 111000 | 669209720 | 2295 | 2290 | 2295 | 2290 | 2430 |
| 477 | 20240715 | 110900 | 663633005 | 2275 | 2295 | 2295 | 2275 | 1361 |
| 478 | 20240715 | 110800 | 660510710 | 2295 | 2280 | 2295 | 2280 | 24512 |
| 479 | 20240715 | 110700 | 604361640 | 2280 | 2275 | 2280 | 2275 | 30 |
| 480 | 20240715 | 110600 | 604293340 | 2275 | 2275 | 2275 | 2275 | 122 |
| 481 | 20240715 | 110500 | 604015790 | 2280 | 2270 | 2280 | 2270 | 1151 |
| 482 | 20240715 | 110400 | 601392965 | 2280 | 2275 | 2280 | 2275 | 640 |
| 483 | 20240715 | 110300 | 599935270 | 2275 | 2270 | 2275 | 2270 | 1665 |
| 484 | 20240715 | 110200 | 596147400 | 2275 | 2275 | 2275 | 2275 | 362 |
| 485 | 20240715 | 110100 | 595323850 | 2275 | 2275 | 2275 | 2275 | 60 |
| 486 | 20240715 | 110000 | 595187350 | 2270 | 2270 | 2270 | 2270 | 0 |
| 487 | 20240715 | 105900 | 595187350 | 2270 | 2270 | 2270 | 2270 | 12459 |
| 488 | 20240715 | 105800 | 566905420 | 2270 | 2265 | 2270 | 2265 | 201 |
| 489 | 20240715 | 105700 | 566449525 | 2260 | 2260 | 2260 | 2260 | 671 |
| 490 | 20240715 | 105600 | 564933065 | 2265 | 2265 | 2265 | 2265 | 70 |
| 491 | 20240715 | 105500 | 564774515 | 2270 | 2270 | 2270 | 2270 | 1 |
| 492 | 20240715 | 105400 | 564772245 | 2265 | 2265 | 2265 | 2265 | 648 |
| 493 | 20240715 | 105300 | 563304525 | 2260 | 2260 | 2260 | 2255 | 302 |
| 494 | 20240715 | 105200 | 562622010 | 2255 | 2255 | 2255 | 2255 | 82 |
| 495 | 20240715 | 105100 | 562437100 | 2265 | 2260 | 2265 | 2255 | 509 |
| 496 | 20240715 | 105000 | 561287295 | 2260 | 2265 | 2265 | 2260 | 12 |
| 497 | 20240715 | 104900 | 561260125 | 2265 | 2260 | 2265 | 2260 | 553 |
| 498 | 20240715 | 104800 | 560010080 | 2260 | 2260 | 2260 | 2260 | 100 |
| 499 | 20240715 | 104700 | 559784080 | 2255 | 2260 | 2260 | 2255 | 201 |
| 500 | 20240715 | 104600 | 559330320 | 2255 | 2255 | 2255 | 2255 | 300 |
| 501 | 20240715 | 104500 | 558653820 | 2255 | 2255 | 2255 | 2255 | 125 |
| 502 | 20240715 | 104400 | 558371945 | 2255 | 2255 | 2255 | 2255 | 2266 |
| 503 | 20240715 | 104300 | 553262115 | 2255 | 2260 | 2260 | 2255 | 239 |
| 504 | 20240715 | 104200 | 552722670 | 2255 | 2260 | 2265 | 2255 | 375 |
| 505 | 20240715 | 104100 | 551875900 | 2265 | 2260 | 2265 | 2260 | 2984 |
| 506 | 20240715 | 104000 | 545132055 | 2260 | 2260 | 2260 | 2260 | 0 |
| 507 | 20240715 | 103900 | 545132055 | 2260 | 2265 | 2270 | 2260 | 2308 |
| 508 | 20240715 | 103800 | 539905925 | 2260 | 2265 | 2265 | 2260 | 305 |
| 509 | 20240715 | 103700 | 539216600 | 2260 | 2260 | 2260 | 2260 | 174 |
| 510 | 20240715 | 103600 | 538823360 | 2260 | 2260 | 2260 | 2260 | 633 |
| 511 | 20240715 | 103500 | 537392780 | 2270 | 2270 | 2270 | 2270 | 0 |
| 512 | 20240715 | 103400 | 537392780 | 2270 | 2265 | 2270 | 2260 | 310 |
| 513 | 20240715 | 103300 | 536690585 | 2265 | 2265 | 2265 | 2265 | 884 |
| 514 | 20240715 | 103200 | 534688325 | 2270 | 2265 | 2270 | 2265 | 3 |
| 515 | 20240715 | 103100 | 534681525 | 2265 | 2265 | 2265 | 2265 | 823 |
| 516 | 20240715 | 103000 | 532817430 | 2265 | 2265 | 2265 | 2265 | 101 |
| 517 | 20240715 | 102900 | 532588665 | 2265 | 2265 | 2265 | 2265 | 1434 |
| 518 | 20240715 | 102800 | 529340655 | 2265 | 2265 | 2265 | 2265 | 1767 |
| 519 | 20240715 | 102700 | 525338400 | 2265 | 2270 | 2270 | 2265 | 1638 |
| 520 | 20240715 | 102600 | 521626140 | 2270 | 2270 | 2270 | 2270 | 713 |
| 521 | 20240715 | 102500 | 520007630 | 2270 | 2270 | 2270 | 2270 | 43 |
| 522 | 20240715 | 102400 | 519910020 | 2270 | 2275 | 2275 | 2270 | 166 |
| 523 | 20240715 | 102300 | 519532400 | 2275 | 2270 | 2275 | 2270 | 320 |
| 524 | 20240715 | 102200 | 518804900 | 2270 | 2270 | 2270 | 2270 | 102 |
| 525 | 20240715 | 102100 | 518573360 | 2270 | 2270 | 2270 | 2270 | 499 |
| 526 | 20240715 | 102000 | 517440630 | 2270 | 2275 | 2275 | 2270 | 712 |
| 527 | 20240715 | 101900 | 515823890 | 2270 | 2270 | 2270 | 2270 | 881 |
| 528 | 20240715 | 101800 | 513824020 | 2275 | 2275 | 2275 | 2275 | 50 |
| 529 | 20240715 | 101700 | 513710270 | 2275 | 2275 | 2275 | 2275 | 1004 |
| 530 | 20240715 | 101600 | 511426170 | 2275 | 2275 | 2275 | 2275 | 2 |
| 531 | 20240715 | 101500 | 511421620 | 2275 | 2275 | 2275 | 2275 | 0 |
| 532 | 20240715 | 101400 | 511421620 | 2275 | 2275 | 2275 | 2270 | 1678 |
| 533 | 20240715 | 101300 | 507610995 | 2270 | 2270 | 2270 | 2270 | 2944 |
| 534 | 20240715 | 101200 | 500928115 | 2275 | 2275 | 2275 | 2275 | 15 |
| 535 | 20240715 | 101100 | 500893990 | 2270 | 2275 | 2275 | 2270 | 2835 |
| 536 | 20240715 | 101000 | 494450450 | 2275 | 2275 | 2275 | 2275 | 3029 |
| 537 | 20240715 | 100900 | 487559475 | 2275 | 2285 | 2285 | 2275 | 135 |
| 538 | 20240715 | 100800 | 487252340 | 2275 | 2275 | 2275 | 2275 | 400 |
| 539 | 20240715 | 100700 | 486342340 | 2285 | 2285 | 2285 | 2275 | 562 |
| 540 | 20240715 | 100600 | 485058280 | 2285 | 2285 | 2285 | 2280 | 1747 |
| 541 | 20240715 | 100500 | 481067590 | 2285 | 2285 | 2285 | 2285 | 10 |
| 542 | 20240715 | 100400 | 481044740 | 2285 | 2280 | 2285 | 2270 | 1223 |
| 543 | 20240715 | 100300 | 478256310 | 2280 | 2285 | 2285 | 2280 | 13 |
| 544 | 20240715 | 100200 | 478226655 | 2280 | 2280 | 2280 | 2275 | 826 |
| 545 | 20240715 | 100100 | 476344990 | 2275 | 2275 | 2275 | 2275 | 679 |
| 546 | 20240715 | 100000 | 474800265 | 2275 | 2270 | 2275 | 2270 | 250 |
| 547 | 20240715 | 095900 | 474231595 | 2270 | 2275 | 2275 | 2270 | 1880 |
| 548 | 20240715 | 095800 | 469958960 | 2275 | 2275 | 2275 | 2275 | 2298 |
| 549 | 20240715 | 095700 | 464731010 | 2275 | 2275 | 2280 | 2275 | 2266 |
| 550 | 20240715 | 095600 | 459575855 | 2275 | 2280 | 2285 | 2275 | 1355 |
| 551 | 20240715 | 095500 | 456483450 | 2285 | 2280 | 2285 | 2275 | 1501 |
| 552 | 20240715 | 095400 | 453056895 | 2275 | 2275 | 2275 | 2275 | 700 |
| 553 | 20240715 | 095300 | 451464395 | 2275 | 2290 | 2290 | 2275 | 7498 |
| 554 | 20240715 | 095200 | 434368105 | 2290 | 2295 | 2295 | 2290 | 947 |
| 555 | 20240715 | 095100 | 432199450 | 2290 | 2295 | 2295 | 2290 | 191 |
| 556 | 20240715 | 095000 | 431761780 | 2295 | 2300 | 2300 | 2295 | 5207 |
| 557 | 20240715 | 094900 | 419806175 | 2300 | 2295 | 2300 | 2295 | 1576 |
| 558 | 20240715 | 094800 | 416183470 | 2300 | 2300 | 2300 | 2295 | 2071 |
| 559 | 20240715 | 094700 | 411425025 | 2295 | 2290 | 2300 | 2290 | 38111 |
| 560 | 20240715 | 094600 | 324024495 | 2290 | 2290 | 2290 | 2285 | 4358 |
| 561 | 20240715 | 094500 | 314045270 | 2290 | 2290 | 2290 | 2285 | 233 |
| 562 | 20240715 | 094400 | 313512300 | 2290 | 2290 | 2290 | 2285 | 2456 |
| 563 | 20240715 | 094300 | 307893060 | 2290 | 2285 | 2290 | 2285 | 2607 |
| 564 | 20240715 | 094200 | 301936050 | 2285 | 2290 | 2290 | 2285 | 531 |
| 565 | 20240715 | 094100 | 300722665 | 2290 | 2285 | 2290 | 2280 | 12541 |
| 566 | 20240715 | 094000 | 272067080 | 2280 | 2280 | 2285 | 2280 | 3496 |
| 567 | 20240715 | 093900 | 264096185 | 2280 | 2280 | 2285 | 2275 | 7224 |
| 568 | 20240715 | 093800 | 247629215 | 2280 | 2285 | 2285 | 2280 | 232 |
| 569 | 20240715 | 093700 | 247099675 | 2285 | 2285 | 2285 | 2280 | 303 |
| 570 | 20240715 | 093600 | 246407825 | 2275 | 2280 | 2285 | 2275 | 1601 |
| 571 | 20240715 | 093500 | 242759855 | 2285 | 2285 | 2285 | 2280 | 1184 |
| 572 | 20240715 | 093400 | 240054635 | 2285 | 2280 | 2285 | 2280 | 3535 |
| 573 | 20240715 | 093300 | 231987225 | 2285 | 2285 | 2285 | 2280 | 1129 |
| 574 | 20240715 | 093200 | 229407710 | 2285 | 2285 | 2285 | 2280 | 1114 |
| 575 | 20240715 | 093100 | 226862225 | 2285 | 2280 | 2285 | 2280 | 2803 |
| 576 | 20240715 | 093000 | 220471380 | 2280 | 2285 | 2285 | 2275 | 829 |
| 577 | 20240715 | 092900 | 218581590 | 2275 | 2275 | 2285 | 2270 | 4786 |
| 578 | 20240715 | 092800 | 207678055 | 2275 | 2275 | 2275 | 2275 | 314 |
| 579 | 20240715 | 092700 | 206963705 | 2280 | 2280 | 2285 | 2280 | 1622 |
| 580 | 20240715 | 092600 | 203265540 | 2285 | 2285 | 2285 | 2270 | 2666 |
| 581 | 20240715 | 092500 | 197189280 | 2285 | 2275 | 2285 | 2270 | 2447 |
| 582 | 20240715 | 092400 | 191611570 | 2280 | 2275 | 2280 | 2275 | 5465 |
| 583 | 20240715 | 092300 | 179165515 | 2270 | 2270 | 2270 | 2270 | 2403 |
| 584 | 20240715 | 092200 | 173710705 | 2270 | 2265 | 2270 | 2265 | 157 |
| 585 | 20240715 | 092100 | 173354935 | 2265 | 2260 | 2265 | 2260 | 971 |
| 586 | 20240715 | 092000 | 171157595 | 2260 | 2260 | 2265 | 2260 | 375 |
| 587 | 20240715 | 091900 | 170309595 | 2260 | 2265 | 2265 | 2260 | 1112 |
| 588 | 20240715 | 091800 | 167795325 | 2265 | 2270 | 2270 | 2260 | 1077 |
| 589 | 20240715 | 091700 | 165356875 | 2270 | 2275 | 2280 | 2270 | 5430 |
| 590 | 20240715 | 091600 | 153021460 | 2270 | 2275 | 2285 | 2270 | 11099 |
| 591 | 20240715 | 091500 | 127744125 | 2275 | 2275 | 2275 | 2260 | 2901 |
| 592 | 20240715 | 091400 | 121163680 | 2275 | 2265 | 2280 | 2265 | 12606 |
| 593 | 20240715 | 091300 | 92561480 | 2260 | 2260 | 2260 | 2260 | 3930 |
| 594 | 20240715 | 091200 | 83679680 | 2260 | 2260 | 2260 | 2260 | 1774 |
| 595 | 20240715 | 091100 | 79670440 | 2265 | 2260 | 2265 | 2260 | 958 |
| 596 | 20240715 | 091000 | 77501505 | 2255 | 2250 | 2255 | 2250 | 1123 |
| 597 | 20240715 | 090900 | 74969425 | 2250 | 2255 | 2255 | 2245 | 1173 |
| 598 | 20240715 | 090800 | 72324910 | 2255 | 2250 | 2255 | 2240 | 1107 |
| 599 | 20240715 | 090700 | 69833255 | 2250 | 2245 | 2250 | 2245 | 479 |
| 600 | 20240715 | 090600 | 68755655 | 2250 | 2250 | 2250 | 2240 | 2666 |
| 601 | 20240715 | 090500 | 62770680 | 2250 | 2260 | 2260 | 2250 | 4671 |
| 602 | 20240715 | 090400 | 52258250 | 2255 | 2265 | 2270 | 2255 | 5908 |
| 603 | 20240715 | 090300 | 38889660 | 2265 | 2270 | 2270 | 2260 | 1594 |
| 604 | 20240715 | 090200 | 35277815 | 2265 | 2255 | 2265 | 2255 | 4726 |
| 605 | 20240715 | 090100 | 24590135 | 2245 | 2245 | 2255 | 2245 | 5382 |
| 606 | 20240715 | 090000 | 12502695 | 2245 | 2235 | 2245 | 2235 | 5579 |