32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 190400 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 3664 |
| 3 | 20240717 | 190300 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 4 | 20240717 | 190200 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 5 | 20240717 | 190100 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 6 | 20240717 | 190000 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 7 | 20240717 | 185900 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 8 | 20240717 | 185800 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 9 | 20240717 | 185700 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 10 | 20240717 | 185600 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 11 | 20240717 | 185500 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 12 | 20240717 | 185400 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 13 | 20240717 | 185300 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 14 | 20240717 | 185200 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 15 | 20240717 | 185100 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 16 | 20240717 | 185000 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 17 | 20240717 | 184900 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 18 | 20240717 | 184800 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 19 | 20240717 | 184700 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 20 | 20240717 | 184600 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 21 | 20240717 | 184500 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 22 | 20240717 | 184400 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 23 | 20240717 | 184300 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 24 | 20240717 | 184200 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 25 | 20240717 | 184100 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 26 | 20240717 | 184000 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 27 | 20240717 | 183900 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 28 | 20240717 | 183800 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 29 | 20240717 | 183700 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 30 | 20240717 | 183600 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 31 | 20240717 | 183500 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 32 | 20240717 | 183400 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 3664 |
| 33 | 20240717 | 183300 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 34 | 20240717 | 183200 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 35 | 20240717 | 183100 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 36 | 20240717 | 183000 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 37 | 20240717 | 182900 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 38 | 20240717 | 182800 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 39 | 20240717 | 182700 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 40 | 20240717 | 182600 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 41 | 20240717 | 182500 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 42 | 20240717 | 182400 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 43 | 20240717 | 182300 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 44 | 20240717 | 182200 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 45 | 20240717 | 182100 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 46 | 20240717 | 182000 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 47 | 20240717 | 181900 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 48 | 20240717 | 181800 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 49 | 20240717 | 181700 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 50 | 20240717 | 181600 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 51 | 20240717 | 181500 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 52 | 20240717 | 181400 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 53 | 20240717 | 181300 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 54 | 20240717 | 181200 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 55 | 20240717 | 181100 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 56 | 20240717 | 181000 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 57 | 20240717 | 180900 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 58 | 20240717 | 180800 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 59 | 20240717 | 180700 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 60 | 20240717 | 180600 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 61 | 20240717 | 180500 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 62 | 20240717 | 180400 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 3664 |
| 63 | 20240717 | 180300 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 64 | 20240717 | 180200 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 65 | 20240717 | 180100 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 66 | 20240717 | 180000 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 67 | 20240717 | 175900 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 68 | 20240717 | 175800 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 69 | 20240717 | 175700 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 70 | 20240717 | 175600 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 71 | 20240717 | 175500 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 72 | 20240717 | 175400 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 73 | 20240717 | 175300 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 74 | 20240717 | 175200 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 75 | 20240717 | 175100 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 76 | 20240717 | 175000 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 77 | 20240717 | 174900 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 78 | 20240717 | 174800 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 79 | 20240717 | 174700 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 80 | 20240717 | 174600 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 81 | 20240717 | 174500 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 82 | 20240717 | 174400 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 83 | 20240717 | 174300 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 84 | 20240717 | 174200 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 85 | 20240717 | 174100 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 86 | 20240717 | 174000 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 87 | 20240717 | 173900 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 88 | 20240717 | 173800 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 89 | 20240717 | 173700 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 90 | 20240717 | 173600 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 91 | 20240717 | 173500 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 92 | 20240717 | 173400 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 3664 |
| 93 | 20240717 | 173300 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 94 | 20240717 | 173200 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 95 | 20240717 | 173100 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 96 | 20240717 | 173000 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 97 | 20240717 | 172900 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 98 | 20240717 | 172800 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 99 | 20240717 | 172700 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 100 | 20240717 | 172600 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 101 | 20240717 | 172500 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 102 | 20240717 | 172400 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 103 | 20240717 | 172300 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 104 | 20240717 | 172200 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 105 | 20240717 | 172100 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 106 | 20240717 | 172000 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 107 | 20240717 | 171900 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 108 | 20240717 | 171800 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 109 | 20240717 | 171700 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 110 | 20240717 | 171600 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 111 | 20240717 | 171500 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 112 | 20240717 | 171400 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 113 | 20240717 | 171300 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 114 | 20240717 | 171200 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 115 | 20240717 | 171100 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 116 | 20240717 | 171000 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 117 | 20240717 | 170900 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 118 | 20240717 | 170800 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 119 | 20240717 | 170700 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 120 | 20240717 | 170600 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 121 | 20240717 | 170500 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 122 | 20240717 | 170400 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 3664 |
| 123 | 20240717 | 170300 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 124 | 20240717 | 170200 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 125 | 20240717 | 170100 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 126 | 20240717 | 170000 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 127 | 20240717 | 165900 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 128 | 20240717 | 165800 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 129 | 20240717 | 165700 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 130 | 20240717 | 165600 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 131 | 20240717 | 165500 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 132 | 20240717 | 165400 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 133 | 20240717 | 165300 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 134 | 20240717 | 165200 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 135 | 20240717 | 165100 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 136 | 20240717 | 165000 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 137 | 20240717 | 164900 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 138 | 20240717 | 164800 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 139 | 20240717 | 164700 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 140 | 20240717 | 164600 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 141 | 20240717 | 164500 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 142 | 20240717 | 164400 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 143 | 20240717 | 164300 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 144 | 20240717 | 164200 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 145 | 20240717 | 164100 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 146 | 20240717 | 164000 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 147 | 20240717 | 163900 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 148 | 20240717 | 163800 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 149 | 20240717 | 163700 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 150 | 20240717 | 163600 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 151 | 20240717 | 163500 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 152 | 20240717 | 163400 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 3664 |
| 153 | 20240717 | 163300 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 154 | 20240717 | 163200 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 155 | 20240717 | 163100 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 156 | 20240717 | 163000 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 157 | 20240717 | 162900 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 158 | 20240717 | 162800 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 159 | 20240717 | 162700 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 160 | 20240717 | 162600 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 161 | 20240717 | 162500 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 162 | 20240717 | 162400 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 163 | 20240717 | 162300 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 164 | 20240717 | 162200 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 165 | 20240717 | 162100 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 166 | 20240717 | 162000 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 167 | 20240717 | 161900 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 168 | 20240717 | 161800 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 169 | 20240717 | 161700 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 170 | 20240717 | 161600 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 171 | 20240717 | 161500 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 172 | 20240717 | 161400 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 173 | 20240717 | 161300 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 174 | 20240717 | 161200 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 175 | 20240717 | 161100 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 176 | 20240717 | 161000 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 177 | 20240717 | 160900 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 178 | 20240717 | 160800 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 179 | 20240717 | 160700 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 180 | 20240717 | 160600 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 181 | 20240717 | 160500 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 182 | 20240717 | 160400 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 3664 |
| 183 | 20240717 | 160300 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 184 | 20240717 | 160200 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 185 | 20240717 | 160100 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 186 | 20240717 | 160000 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 187 | 20240717 | 155900 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 188 | 20240717 | 155800 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 189 | 20240717 | 155700 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 190 | 20240717 | 155600 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 191 | 20240717 | 155500 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 192 | 20240717 | 155400 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 193 | 20240717 | 155300 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 194 | 20240717 | 155200 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 195 | 20240717 | 155100 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 196 | 20240717 | 155000 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 197 | 20240717 | 154900 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 198 | 20240717 | 154800 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 199 | 20240717 | 154700 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 200 | 20240717 | 154600 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 201 | 20240717 | 154500 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 202 | 20240717 | 154400 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 203 | 20240717 | 154300 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 204 | 20240717 | 154200 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 205 | 20240717 | 154100 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 206 | 20240717 | 154000 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 207 | 20240717 | 153900 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 208 | 20240717 | 153800 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 209 | 20240717 | 153700 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 210 | 20240717 | 153600 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 211 | 20240717 | 153500 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 212 | 20240717 | 153400 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 3664 |
| 213 | 20240717 | 153300 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 214 | 20240717 | 153200 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 215 | 20240717 | 153100 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 0 |
| 216 | 20240717 | 153000 | 6076231380 | 19410 | 19410 | 19410 | 19410 | 3664 |
| 217 | 20240717 | 152900 | 6005113140 | 19470 | 19470 | 19470 | 19470 | 0 |
| 218 | 20240717 | 152800 | 6005113140 | 19470 | 19470 | 19470 | 19470 | 0 |
| 219 | 20240717 | 152700 | 6005113140 | 19470 | 19470 | 19470 | 19470 | 0 |
| 220 | 20240717 | 152600 | 6005113140 | 19470 | 19470 | 19470 | 19470 | 0 |
| 221 | 20240717 | 152500 | 6005113140 | 19470 | 19470 | 19470 | 19470 | 0 |
| 222 | 20240717 | 152400 | 6005113140 | 19470 | 19470 | 19470 | 19470 | 0 |
| 223 | 20240717 | 152300 | 6005113140 | 19470 | 19470 | 19470 | 19470 | 0 |
| 224 | 20240717 | 152200 | 6005113140 | 19470 | 19470 | 19470 | 19470 | 0 |
| 225 | 20240717 | 152100 | 6005113140 | 19470 | 19470 | 19470 | 19470 | 0 |
| 226 | 20240717 | 152000 | 6005113140 | 19470 | 19470 | 19470 | 19470 | 0 |
| 227 | 20240717 | 151900 | 6005113140 | 19470 | 19440 | 19470 | 19430 | 1127 |
| 228 | 20240717 | 151800 | 5983190300 | 19450 | 19430 | 19450 | 19430 | 137 |
| 229 | 20240717 | 151700 | 5980527160 | 19430 | 19440 | 19460 | 19430 | 446 |
| 230 | 20240717 | 151600 | 5971855040 | 19440 | 19450 | 19450 | 19440 | 65 |
| 231 | 20240717 | 151500 | 5970591290 | 19460 | 19430 | 19460 | 19430 | 871 |
| 232 | 20240717 | 151400 | 5953659840 | 19430 | 19430 | 19450 | 19430 | 276 |
| 233 | 20240717 | 151300 | 5948294570 | 19430 | 19430 | 19440 | 19430 | 59 |
| 234 | 20240717 | 151200 | 5947148140 | 19430 | 19420 | 19450 | 19420 | 76 |
| 235 | 20240717 | 151100 | 5945671310 | 19420 | 19430 | 19430 | 19420 | 493 |
| 236 | 20240717 | 151000 | 5936094370 | 19430 | 19430 | 19440 | 19430 | 231 |
| 237 | 20240717 | 150900 | 5931606030 | 19430 | 19440 | 19470 | 19430 | 231 |
| 238 | 20240717 | 150800 | 5927116390 | 19470 | 19450 | 19470 | 19440 | 22 |
| 239 | 20240717 | 150700 | 5926688510 | 19450 | 19480 | 19500 | 19450 | 644 |
| 240 | 20240717 | 150600 | 5914145480 | 19480 | 19500 | 19500 | 19480 | 337 |
| 241 | 20240717 | 150500 | 5907575140 | 19500 | 19510 | 19520 | 19480 | 106 |
| 242 | 20240717 | 150400 | 5905507840 | 19470 | 19520 | 19520 | 19470 | 41 |
| 243 | 20240717 | 150300 | 5904709270 | 19540 | 19480 | 19540 | 19460 | 333 |
| 244 | 20240717 | 150200 | 5898212000 | 19480 | 19480 | 19480 | 19470 | 36 |
| 245 | 20240717 | 150100 | 5897510850 | 19460 | 19470 | 19500 | 19460 | 314 |
| 246 | 20240717 | 150000 | 5891392840 | 19430 | 19430 | 19470 | 19430 | 208 |
| 247 | 20240717 | 145900 | 5887346700 | 19430 | 19430 | 19460 | 19420 | 305 |
| 248 | 20240717 | 145800 | 5881419050 | 19420 | 19420 | 19430 | 19420 | 386 |
| 249 | 20240717 | 145700 | 5873922810 | 19420 | 19420 | 19420 | 19420 | 142 |
| 250 | 20240717 | 145600 | 5871165170 | 19430 | 19420 | 19430 | 19420 | 396 |
| 251 | 20240717 | 145500 | 5863473280 | 19420 | 19440 | 19440 | 19420 | 473 |
| 252 | 20240717 | 145400 | 5854281750 | 19440 | 19440 | 19440 | 19440 | 378 |
| 253 | 20240717 | 145300 | 5846933430 | 19440 | 19440 | 19470 | 19440 | 147 |
| 254 | 20240717 | 145200 | 5844073660 | 19440 | 19450 | 19450 | 19440 | 107 |
| 255 | 20240717 | 145100 | 5841993080 | 19490 | 19440 | 19490 | 19440 | 372 |
| 256 | 20240717 | 145000 | 5834751180 | 19450 | 19410 | 19450 | 19410 | 529 |
| 257 | 20240717 | 144900 | 5824468080 | 19410 | 19380 | 19410 | 19380 | 276 |
| 258 | 20240717 | 144800 | 5819113920 | 19380 | 19400 | 19400 | 19380 | 56 |
| 259 | 20240717 | 144700 | 5818028400 | 19400 | 19410 | 19410 | 19400 | 176 |
| 260 | 20240717 | 144600 | 5814612330 | 19420 | 19420 | 19420 | 19420 | 58 |
| 261 | 20240717 | 144500 | 5813485970 | 19420 | 19410 | 19420 | 19400 | 81 |
| 262 | 20240717 | 144400 | 5811914080 | 19400 | 19400 | 19400 | 19360 | 153 |
| 263 | 20240717 | 144300 | 5808946000 | 19390 | 19360 | 19390 | 19360 | 180 |
| 264 | 20240717 | 144200 | 5805458690 | 19360 | 19370 | 19380 | 19360 | 63 |
| 265 | 20240717 | 144100 | 5804238730 | 19370 | 19380 | 19380 | 19370 | 352 |
| 266 | 20240717 | 144000 | 5797417620 | 19390 | 19390 | 19390 | 19390 | 46 |
| 267 | 20240717 | 143900 | 5796525680 | 19380 | 19360 | 19390 | 19360 | 109 |
| 268 | 20240717 | 143800 | 5794415210 | 19350 | 19380 | 19380 | 19350 | 120 |
| 269 | 20240717 | 143700 | 5792093180 | 19380 | 19380 | 19380 | 19350 | 207 |
| 270 | 20240717 | 143600 | 5788083950 | 19380 | 19370 | 19390 | 19340 | 945 |
| 271 | 20240717 | 143500 | 5769787120 | 19400 | 19410 | 19410 | 19370 | 70 |
| 272 | 20240717 | 143400 | 5768430950 | 19410 | 19410 | 19410 | 19370 | 790 |
| 273 | 20240717 | 143300 | 5753108840 | 19410 | 19420 | 19420 | 19410 | 54 |
| 274 | 20240717 | 143200 | 5752060450 | 19420 | 19430 | 19430 | 19420 | 80 |
| 275 | 20240717 | 143100 | 5750506550 | 19430 | 19400 | 19430 | 19400 | 166 |
| 276 | 20240717 | 143000 | 5747282420 | 19400 | 19400 | 19420 | 19400 | 144 |
| 277 | 20240717 | 142900 | 5744488100 | 19400 | 19390 | 19400 | 19390 | 24 |
| 278 | 20240717 | 142800 | 5744022640 | 19390 | 19380 | 19420 | 19380 | 69 |
| 279 | 20240717 | 142700 | 5742684830 | 19380 | 19440 | 19440 | 19380 | 1013 |
| 280 | 20240717 | 142600 | 5723020310 | 19450 | 19450 | 19450 | 19440 | 601 |
| 281 | 20240717 | 142500 | 5711334530 | 19470 | 19450 | 19470 | 19440 | 81 |
| 282 | 20240717 | 142400 | 5709758930 | 19450 | 19440 | 19490 | 19430 | 521 |
| 283 | 20240717 | 142300 | 5699631480 | 19440 | 19470 | 19500 | 19430 | 567 |
| 284 | 20240717 | 142200 | 5688605060 | 19490 | 19520 | 19520 | 19480 | 1205 |
| 285 | 20240717 | 142100 | 5665126830 | 19490 | 19510 | 19510 | 19490 | 60 |
| 286 | 20240717 | 142000 | 5663956950 | 19490 | 19500 | 19510 | 19490 | 391 |
| 287 | 20240717 | 141900 | 5656332620 | 19500 | 19490 | 19500 | 19490 | 150 |
| 288 | 20240717 | 141800 | 5653409090 | 19490 | 19480 | 19500 | 19480 | 67 |
| 289 | 20240717 | 141700 | 5652103380 | 19480 | 19480 | 19480 | 19480 | 27 |
| 290 | 20240717 | 141600 | 5651577420 | 19480 | 19490 | 19490 | 19480 | 202 |
| 291 | 20240717 | 141500 | 5647642100 | 19490 | 19490 | 19530 | 19490 | 269 |
| 292 | 20240717 | 141400 | 5642391270 | 19490 | 19500 | 19500 | 19490 | 12 |
| 293 | 20240717 | 141300 | 5642157280 | 19530 | 19500 | 19530 | 19500 | 134 |
| 294 | 20240717 | 141200 | 5639542300 | 19500 | 19530 | 19530 | 19500 | 467 |
| 295 | 20240717 | 141100 | 5630434200 | 19530 | 19510 | 19540 | 19510 | 111 |
| 296 | 20240717 | 141000 | 5628265940 | 19510 | 19510 | 19510 | 19510 | 127 |
| 297 | 20240717 | 140900 | 5625788170 | 19500 | 19500 | 19500 | 19500 | 24 |
| 298 | 20240717 | 140800 | 5625320170 | 19600 | 19510 | 19600 | 19450 | 1129 |
| 299 | 20240717 | 140700 | 5603329590 | 19510 | 19580 | 19580 | 19510 | 1007 |
| 300 | 20240717 | 140600 | 5583644220 | 19590 | 19640 | 19640 | 19580 | 1161 |
| 301 | 20240717 | 140500 | 5560881910 | 19630 | 19640 | 19640 | 19630 | 322 |
| 302 | 20240717 | 140400 | 5554558030 | 19640 | 19650 | 19680 | 19640 | 60 |
| 303 | 20240717 | 140300 | 5553379290 | 19650 | 19650 | 19650 | 19650 | 3 |
| 304 | 20240717 | 140200 | 5553320340 | 19650 | 19650 | 19650 | 19650 | 5 |
| 305 | 20240717 | 140100 | 5553222090 | 19640 | 19700 | 19700 | 19640 | 26 |
| 306 | 20240717 | 140000 | 5552710950 | 19700 | 19690 | 19700 | 19640 | 41 |
| 307 | 20240717 | 135900 | 5551903590 | 19640 | 19650 | 19660 | 19640 | 754 |
| 308 | 20240717 | 135800 | 5537091680 | 19650 | 19650 | 19650 | 19650 | 66 |
| 309 | 20240717 | 135700 | 5535794780 | 19650 | 19650 | 19650 | 19650 | 40 |
| 310 | 20240717 | 135600 | 5535008780 | 19650 | 19680 | 19700 | 19640 | 615 |
| 311 | 20240717 | 135500 | 5522925720 | 19700 | 19700 | 19700 | 19700 | 151 |
| 312 | 20240717 | 135400 | 5519951020 | 19640 | 19670 | 19670 | 19640 | 430 |
| 313 | 20240717 | 135300 | 5511501260 | 19690 | 19690 | 19700 | 19690 | 30 |
| 314 | 20240717 | 135200 | 5510910510 | 19690 | 19710 | 19720 | 19690 | 112 |
| 315 | 20240717 | 135100 | 5508705180 | 19710 | 19700 | 19710 | 19660 | 51 |
| 316 | 20240717 | 135000 | 5507700880 | 19700 | 19730 | 19730 | 19650 | 52 |
| 317 | 20240717 | 134900 | 5506678740 | 19650 | 19640 | 19650 | 19640 | 15 |
| 318 | 20240717 | 134800 | 5506384040 | 19640 | 19640 | 19730 | 19640 | 301 |
| 319 | 20240717 | 134700 | 5500472310 | 19640 | 19650 | 19650 | 19640 | 165 |
| 320 | 20240717 | 134600 | 5497230490 | 19730 | 19730 | 19730 | 19720 | 288 |
| 321 | 20240717 | 134500 | 5491548350 | 19730 | 19770 | 19780 | 19730 | 159 |
| 322 | 20240717 | 134400 | 5488405840 | 19770 | 19730 | 19770 | 19730 | 943 |
| 323 | 20240717 | 134300 | 5469777520 | 19720 | 19650 | 19720 | 19620 | 639 |
| 324 | 20240717 | 134200 | 5457200140 | 19620 | 19590 | 19630 | 19590 | 94 |
| 325 | 20240717 | 134100 | 5455356510 | 19570 | 19570 | 19600 | 19570 | 702 |
| 326 | 20240717 | 134000 | 5441617510 | 19570 | 19570 | 19590 | 19570 | 910 |
| 327 | 20240717 | 133900 | 5423808120 | 19570 | 19570 | 19580 | 19530 | 855 |
| 328 | 20240717 | 133800 | 5407100500 | 19580 | 19630 | 19670 | 19580 | 1518 |
| 329 | 20240717 | 133700 | 5377342730 | 19670 | 19670 | 19670 | 19670 | 55 |
| 330 | 20240717 | 133600 | 5376260880 | 19670 | 19670 | 19670 | 19640 | 679 |
| 331 | 20240717 | 133500 | 5362916470 | 19670 | 19680 | 19680 | 19670 | 626 |
| 332 | 20240717 | 133400 | 5350602750 | 19680 | 19670 | 19680 | 19670 | 85 |
| 333 | 20240717 | 133300 | 5348930770 | 19670 | 19690 | 19740 | 19660 | 450 |
| 334 | 20240717 | 133200 | 5340075600 | 19690 | 19760 | 19760 | 19690 | 19 |
| 335 | 20240717 | 133100 | 5339701420 | 19760 | 19670 | 19760 | 19670 | 104 |
| 336 | 20240717 | 133000 | 5337649370 | 19670 | 19760 | 19760 | 19670 | 535 |
| 337 | 20240717 | 132900 | 5327096050 | 19760 | 19690 | 19760 | 19690 | 253 |
| 338 | 20240717 | 132800 | 5322113150 | 19760 | 19690 | 19760 | 19680 | 173 |
| 339 | 20240717 | 132700 | 5318705930 | 19760 | 19790 | 19790 | 19690 | 151 |
| 340 | 20240717 | 132600 | 5315728880 | 19790 | 19800 | 19800 | 19710 | 73 |
| 341 | 20240717 | 132500 | 5314285960 | 19800 | 19800 | 19800 | 19730 | 391 |
| 342 | 20240717 | 132400 | 5306561950 | 19800 | 19810 | 19810 | 19750 | 85 |
| 343 | 20240717 | 132300 | 5304879440 | 19740 | 19700 | 19750 | 19690 | 785 |
| 344 | 20240717 | 132200 | 5289403400 | 19740 | 19750 | 19750 | 19740 | 96 |
| 345 | 20240717 | 132100 | 5287508160 | 19700 | 19730 | 19730 | 19700 | 576 |
| 346 | 20240717 | 132000 | 5276157970 | 19730 | 19820 | 19820 | 19730 | 1822 |
| 347 | 20240717 | 131900 | 5240145790 | 19820 | 19770 | 19840 | 19770 | 85 |
| 348 | 20240717 | 131800 | 5238460510 | 19780 | 19840 | 19850 | 19780 | 2602 |
| 349 | 20240717 | 131700 | 5186885900 | 19800 | 19880 | 19880 | 19800 | 225 |
| 350 | 20240717 | 131600 | 5182427730 | 19810 | 19800 | 19880 | 19800 | 622 |
| 351 | 20240717 | 131500 | 5170109220 | 19800 | 19800 | 19890 | 19790 | 941 |
| 352 | 20240717 | 131400 | 5151458630 | 19890 | 19800 | 19890 | 19790 | 1042 |
| 353 | 20240717 | 131300 | 5130819800 | 19800 | 19860 | 19900 | 19800 | 928 |
| 354 | 20240717 | 131200 | 5112401000 | 19900 | 19940 | 20000 | 19850 | 2160 |
| 355 | 20240717 | 131100 | 5069427900 | 19940 | 20050 | 20050 | 19940 | 188 |
| 356 | 20240717 | 131000 | 5065671500 | 20050 | 19970 | 20050 | 19960 | 782 |
| 357 | 20240717 | 130900 | 5050055240 | 19980 | 20050 | 20050 | 19980 | 284 |
| 358 | 20240717 | 130800 | 5044372380 | 19960 | 20000 | 20050 | 19960 | 755 |
| 359 | 20240717 | 130700 | 5029293030 | 20000 | 19950 | 20100 | 19950 | 2865 |
| 360 | 20240717 | 130600 | 4971889580 | 20050 | 20050 | 20100 | 19920 | 2215 |
| 361 | 20240717 | 130500 | 4927515000 | 20100 | 20100 | 20100 | 20050 | 1457 |
| 362 | 20240717 | 130400 | 4898234050 | 20100 | 19940 | 20150 | 19940 | 15959 |
| 363 | 20240717 | 130300 | 4578512470 | 19930 | 19930 | 19970 | 19910 | 2797 |
| 364 | 20240717 | 130200 | 4522709880 | 19930 | 19940 | 19940 | 19910 | 326 |
| 365 | 20240717 | 130100 | 4516212100 | 19940 | 19810 | 19940 | 19810 | 5116 |
| 366 | 20240717 | 130000 | 4414391050 | 19820 | 19870 | 19880 | 19820 | 1308 |
| 367 | 20240717 | 125900 | 4388444790 | 19870 | 19820 | 19870 | 19820 | 214 |
| 368 | 20240717 | 125800 | 4384194010 | 19820 | 19830 | 19890 | 19820 | 279 |
| 369 | 20240717 | 125700 | 4378660990 | 19890 | 19900 | 19900 | 19830 | 22 |
| 370 | 20240717 | 125600 | 4378223550 | 19900 | 19900 | 19900 | 19820 | 33 |
| 371 | 20240717 | 125500 | 4377568430 | 19820 | 19820 | 19910 | 19810 | 628 |
| 372 | 20240717 | 125400 | 4365115900 | 19910 | 19900 | 19910 | 19890 | 678 |
| 373 | 20240717 | 125300 | 4351623850 | 19900 | 19890 | 19900 | 19820 | 669 |
| 374 | 20240717 | 125200 | 4338312060 | 19900 | 19800 | 19900 | 19800 | 250 |
| 375 | 20240717 | 125100 | 4333343620 | 19900 | 19850 | 19900 | 19850 | 199 |
| 376 | 20240717 | 125000 | 4329391270 | 19840 | 19800 | 19840 | 19750 | 1082 |
| 377 | 20240717 | 124900 | 4307982070 | 19800 | 19920 | 19920 | 19800 | 512 |
| 378 | 20240717 | 124800 | 4297826810 | 19920 | 19900 | 19940 | 19850 | 2484 |
| 379 | 20240717 | 124700 | 4248386390 | 19920 | 19820 | 19940 | 19820 | 8650 |
| 380 | 20240717 | 124600 | 4076348410 | 19810 | 19690 | 19820 | 19680 | 9764 |
| 381 | 20240717 | 124500 | 3883224790 | 19690 | 19700 | 19720 | 19690 | 359 |
| 382 | 20240717 | 124400 | 3876154900 | 19720 | 19700 | 19720 | 19700 | 832 |
| 383 | 20240717 | 124300 | 3859759160 | 19700 | 19720 | 19720 | 19690 | 187 |
| 384 | 20240717 | 124200 | 3856075120 | 19720 | 19700 | 19720 | 19700 | 559 |
| 385 | 20240717 | 124100 | 3845057100 | 19690 | 19710 | 19710 | 19690 | 291 |
| 386 | 20240717 | 124000 | 3839323940 | 19700 | 19730 | 19730 | 19700 | 340 |
| 387 | 20240717 | 123900 | 3832617330 | 19730 | 19720 | 19730 | 19720 | 213 |
| 388 | 20240717 | 123800 | 3828416850 | 19720 | 19700 | 19730 | 19700 | 225 |
| 389 | 20240717 | 123700 | 3823983940 | 19730 | 19660 | 19730 | 19660 | 3037 |
| 390 | 20240717 | 123600 | 3764139140 | 19690 | 19650 | 19700 | 19650 | 559 |
| 391 | 20240717 | 123500 | 3753132370 | 19700 | 19700 | 19710 | 19520 | 246 |
| 392 | 20240717 | 123400 | 3748304560 | 19710 | 19770 | 19770 | 19690 | 3280 |
| 393 | 20240717 | 123300 | 3683498470 | 19760 | 19670 | 19760 | 19670 | 6849 |
| 394 | 20240717 | 123200 | 3548443970 | 19670 | 19550 | 19670 | 19550 | 3074 |
| 395 | 20240717 | 123100 | 3488076810 | 19550 | 19550 | 19560 | 19550 | 357 |
| 396 | 20240717 | 123000 | 3481097390 | 19550 | 19550 | 19570 | 19550 | 320 |
| 397 | 20240717 | 122900 | 3474841010 | 19550 | 19510 | 19550 | 19500 | 407 |
| 398 | 20240717 | 122800 | 3466897230 | 19510 | 19510 | 19510 | 19500 | 38 |
| 399 | 20240717 | 122700 | 3466156200 | 19510 | 19530 | 19550 | 19510 | 240 |
| 400 | 20240717 | 122600 | 3461470620 | 19530 | 19540 | 19540 | 19530 | 188 |
| 401 | 20240717 | 122500 | 3457797790 | 19530 | 19530 | 19530 | 19530 | 3 |
| 402 | 20240717 | 122400 | 3457739200 | 19540 | 19530 | 19540 | 19530 | 14 |
| 403 | 20240717 | 122300 | 3457465770 | 19540 | 19540 | 19540 | 19540 | 50 |
| 404 | 20240717 | 122200 | 3456488770 | 19530 | 19530 | 19570 | 19530 | 793 |
| 405 | 20240717 | 122100 | 3440978510 | 19530 | 19530 | 19530 | 19530 | 224 |
| 406 | 20240717 | 122000 | 3436603790 | 19530 | 19540 | 19550 | 19530 | 70 |
| 407 | 20240717 | 121900 | 3435236160 | 19530 | 19540 | 19550 | 19530 | 9 |
| 408 | 20240717 | 121800 | 3435060330 | 19550 | 19530 | 19550 | 19530 | 256 |
| 409 | 20240717 | 121700 | 3430055750 | 19530 | 19560 | 19560 | 19530 | 223 |
| 410 | 20240717 | 121600 | 3425697000 | 19550 | 19550 | 19550 | 19520 | 168 |
| 411 | 20240717 | 121500 | 3422413460 | 19540 | 19520 | 19560 | 19520 | 861 |
| 412 | 20240717 | 121400 | 3405587660 | 19520 | 19520 | 19530 | 19520 | 289 |
| 413 | 20240717 | 121300 | 3399943780 | 19520 | 19510 | 19530 | 19490 | 121 |
| 414 | 20240717 | 121200 | 3397582070 | 19510 | 19500 | 19510 | 19490 | 225 |
| 415 | 20240717 | 121100 | 3393194740 | 19510 | 19520 | 19530 | 19510 | 141 |
| 416 | 20240717 | 121000 | 3390443680 | 19510 | 19490 | 19510 | 19480 | 119 |
| 417 | 20240717 | 120900 | 3388123370 | 19480 | 19470 | 19490 | 19470 | 42 |
| 418 | 20240717 | 120800 | 3387305340 | 19480 | 19430 | 19480 | 19430 | 449 |
| 419 | 20240717 | 120700 | 3378565290 | 19430 | 19430 | 19430 | 19430 | 10 |
| 420 | 20240717 | 120600 | 3378370990 | 19460 | 19460 | 19460 | 19460 | 3 |
| 421 | 20240717 | 120500 | 3378312610 | 19460 | 19430 | 19460 | 19420 | 94 |
| 422 | 20240717 | 120400 | 3376484920 | 19460 | 19440 | 19460 | 19430 | 237 |
| 423 | 20240717 | 120300 | 3371873540 | 19440 | 19440 | 19440 | 19440 | 0 |
| 424 | 20240717 | 120200 | 3371873540 | 19440 | 19440 | 19440 | 19440 | 30 |
| 425 | 20240717 | 120100 | 3371290340 | 19440 | 19450 | 19460 | 19440 | 138 |
| 426 | 20240717 | 120000 | 3368606610 | 19450 | 19420 | 19450 | 19420 | 479 |
| 427 | 20240717 | 115900 | 3359299260 | 19400 | 19410 | 19410 | 19400 | 62 |
| 428 | 20240717 | 115800 | 3358095940 | 19400 | 19410 | 19410 | 19400 | 176 |
| 429 | 20240717 | 115700 | 3354679810 | 19410 | 19420 | 19420 | 19410 | 384 |
| 430 | 20240717 | 115600 | 3347225870 | 19410 | 19410 | 19410 | 19410 | 0 |
| 431 | 20240717 | 115500 | 3347225870 | 19410 | 19410 | 19440 | 19410 | 475 |
| 432 | 20240717 | 115400 | 3337996820 | 19420 | 19440 | 19440 | 19410 | 30 |
| 433 | 20240717 | 115300 | 3337414480 | 19470 | 19470 | 19470 | 19410 | 128 |
| 434 | 20240717 | 115200 | 3334928430 | 19410 | 19480 | 19480 | 19400 | 755 |
| 435 | 20240717 | 115100 | 3320273620 | 19500 | 19470 | 19530 | 19470 | 769 |
| 436 | 20240717 | 115000 | 3305279300 | 19470 | 19400 | 19470 | 19400 | 944 |
| 437 | 20240717 | 114900 | 3286930830 | 19400 | 19390 | 19400 | 19380 | 437 |
| 438 | 20240717 | 114800 | 3278454530 | 19390 | 19380 | 19390 | 19370 | 438 |
| 439 | 20240717 | 114700 | 3269964180 | 19380 | 19370 | 19380 | 19370 | 408 |
| 440 | 20240717 | 114600 | 3262058920 | 19360 | 19360 | 19360 | 19360 | 225 |
| 441 | 20240717 | 114500 | 3257702920 | 19360 | 19360 | 19360 | 19360 | 5 |
| 442 | 20240717 | 114400 | 3257606120 | 19360 | 19390 | 19390 | 19360 | 113 |
| 443 | 20240717 | 114300 | 3255417910 | 19380 | 19380 | 19390 | 19370 | 26 |
| 444 | 20240717 | 114200 | 3254914210 | 19390 | 19390 | 19400 | 19390 | 29 |
| 445 | 20240717 | 114100 | 3254351640 | 19390 | 19370 | 19400 | 19370 | 215 |
| 446 | 20240717 | 114000 | 3250181650 | 19360 | 19350 | 19390 | 19350 | 290 |
| 447 | 20240717 | 113900 | 3244563540 | 19360 | 19350 | 19360 | 19350 | 31 |
| 448 | 20240717 | 113800 | 3243963680 | 19350 | 19350 | 19350 | 19350 | 10 |
| 449 | 20240717 | 113700 | 3243770180 | 19350 | 19350 | 19360 | 19350 | 108 |
| 450 | 20240717 | 113600 | 3241680360 | 19350 | 19380 | 19380 | 19350 | 31 |
| 451 | 20240717 | 113500 | 3241080090 | 19370 | 19360 | 19370 | 19360 | 120 |
| 452 | 20240717 | 113400 | 3238756330 | 19360 | 19370 | 19370 | 19360 | 60 |
| 453 | 20240717 | 113300 | 3237594480 | 19360 | 19360 | 19360 | 19360 | 72 |
| 454 | 20240717 | 113200 | 3236200560 | 19360 | 19350 | 19360 | 19350 | 81 |
| 455 | 20240717 | 113100 | 3234632580 | 19350 | 19350 | 19370 | 19350 | 107 |
| 456 | 20240717 | 113000 | 3232560740 | 19350 | 19340 | 19370 | 19340 | 37 |
| 457 | 20240717 | 112900 | 3231844830 | 19340 | 19340 | 19340 | 19340 | 97 |
| 458 | 20240717 | 112800 | 3229968850 | 19380 | 19340 | 19380 | 19340 | 117 |
| 459 | 20240717 | 112700 | 3227704500 | 19350 | 19350 | 19350 | 19350 | 10 |
| 460 | 20240717 | 112600 | 3227511000 | 19340 | 19350 | 19350 | 19340 | 24 |
| 461 | 20240717 | 112500 | 3227046760 | 19340 | 19360 | 19360 | 19340 | 71 |
| 462 | 20240717 | 112400 | 3225673000 | 19350 | 19360 | 19360 | 19350 | 64 |
| 463 | 20240717 | 112300 | 3224434060 | 19360 | 19340 | 19360 | 19340 | 84 |
| 464 | 20240717 | 112200 | 3222809400 | 19340 | 19360 | 19360 | 19340 | 4 |
| 465 | 20240717 | 112100 | 3222732020 | 19340 | 19390 | 19390 | 19340 | 17 |
| 466 | 20240717 | 112000 | 3222403190 | 19400 | 19330 | 19400 | 19330 | 181 |
| 467 | 20240717 | 111900 | 3218902100 | 19330 | 19330 | 19330 | 19330 | 1 |
| 468 | 20240717 | 111800 | 3218882770 | 19390 | 19360 | 19400 | 19320 | 344 |
| 469 | 20240717 | 111700 | 3212225060 | 19360 | 19360 | 19360 | 19360 | 79 |
| 470 | 20240717 | 111600 | 3210695620 | 19360 | 19440 | 19440 | 19360 | 57 |
| 471 | 20240717 | 111500 | 3209591920 | 19440 | 19460 | 19460 | 19440 | 280 |
| 472 | 20240717 | 111400 | 3204143440 | 19450 | 19410 | 19450 | 19410 | 450 |
| 473 | 20240717 | 111300 | 3195397090 | 19410 | 19360 | 19420 | 19360 | 1380 |
| 474 | 20240717 | 111200 | 3168618700 | 19370 | 19340 | 19370 | 19340 | 65 |
| 475 | 20240717 | 111100 | 3167361100 | 19330 | 19290 | 19330 | 19290 | 193 |
| 476 | 20240717 | 111000 | 3163631300 | 19290 | 19290 | 19300 | 19290 | 64 |
| 477 | 20240717 | 110900 | 3162396640 | 19290 | 19290 | 19290 | 19280 | 18 |
| 478 | 20240717 | 110800 | 3162049450 | 19290 | 19270 | 19290 | 19270 | 63 |
| 479 | 20240717 | 110700 | 3160834240 | 19290 | 19270 | 19290 | 19270 | 22 |
| 480 | 20240717 | 110600 | 3160410260 | 19310 | 19310 | 19310 | 19310 | 3 |
| 481 | 20240717 | 110500 | 3160352330 | 19310 | 19310 | 19320 | 19270 | 754 |
| 482 | 20240717 | 110400 | 3145815400 | 19310 | 19290 | 19320 | 19290 | 2214 |
| 483 | 20240717 | 110300 | 3103043410 | 19290 | 19300 | 19300 | 19290 | 10 |
| 484 | 20240717 | 110200 | 3102850490 | 19310 | 19260 | 19310 | 19260 | 102 |
| 485 | 20240717 | 110100 | 3100883740 | 19270 | 19270 | 19290 | 19270 | 287 |
| 486 | 20240717 | 110000 | 3095352800 | 19270 | 19240 | 19270 | 19240 | 441 |
| 487 | 20240717 | 105900 | 3086860980 | 19240 | 19240 | 19240 | 19240 | 190 |
| 488 | 20240717 | 105800 | 3083205380 | 19250 | 19220 | 19250 | 19220 | 239 |
| 489 | 20240717 | 105700 | 3078609070 | 19220 | 19220 | 19220 | 19220 | 5 |
| 490 | 20240717 | 105600 | 3078512970 | 19220 | 19220 | 19230 | 19220 | 79 |
| 491 | 20240717 | 105500 | 3076994290 | 19220 | 19220 | 19220 | 19220 | 92 |
| 492 | 20240717 | 105400 | 3075226050 | 19220 | 19260 | 19260 | 19220 | 258 |
| 493 | 20240717 | 105300 | 3070267210 | 19210 | 19210 | 19210 | 19210 | 3 |
| 494 | 20240717 | 105200 | 3070209580 | 19320 | 19260 | 19320 | 19220 | 366 |
| 495 | 20240717 | 105100 | 3063149410 | 19250 | 19160 | 19260 | 19160 | 925 |
| 496 | 20240717 | 105000 | 3045390240 | 19190 | 19140 | 19190 | 19140 | 925 |
| 497 | 20240717 | 104900 | 3027655680 | 19150 | 19160 | 19160 | 19150 | 146 |
| 498 | 20240717 | 104800 | 3024859330 | 19160 | 19170 | 19180 | 19160 | 180 |
| 499 | 20240717 | 104700 | 3021409060 | 19180 | 19180 | 19190 | 19180 | 85 |
| 500 | 20240717 | 104600 | 3019778750 | 19180 | 19200 | 19200 | 19180 | 97 |
| 501 | 20240717 | 104500 | 3017917910 | 19200 | 19220 | 19220 | 19170 | 1543 |
| 502 | 20240717 | 104400 | 2988289230 | 19220 | 19210 | 19250 | 19210 | 34 |
| 503 | 20240717 | 104300 | 2987635880 | 19210 | 19230 | 19260 | 19210 | 320 |
| 504 | 20240717 | 104200 | 2981482430 | 19220 | 19280 | 19280 | 19220 | 1092 |
| 505 | 20240717 | 104100 | 2960488120 | 19230 | 19230 | 19280 | 19220 | 134 |
| 506 | 20240717 | 104000 | 2957909140 | 19230 | 19290 | 19290 | 19230 | 785 |
| 507 | 20240717 | 103900 | 2942793540 | 19250 | 19280 | 19290 | 19240 | 1779 |
| 508 | 20240717 | 103800 | 2908518120 | 19270 | 19270 | 19280 | 19270 | 72 |
| 509 | 20240717 | 103700 | 2907130660 | 19270 | 19290 | 19290 | 19270 | 67 |
| 510 | 20240717 | 103600 | 2905839500 | 19300 | 19310 | 19340 | 19300 | 338 |
| 511 | 20240717 | 103500 | 2899313520 | 19350 | 19320 | 19350 | 19310 | 26 |
| 512 | 20240717 | 103400 | 2898811410 | 19320 | 19380 | 19380 | 19320 | 434 |
| 513 | 20240717 | 103300 | 2890412710 | 19380 | 19380 | 19380 | 19360 | 66 |
| 514 | 20240717 | 103200 | 2889133650 | 19380 | 19380 | 19390 | 19360 | 324 |
| 515 | 20240717 | 103100 | 2882857920 | 19390 | 19400 | 19400 | 19390 | 34 |
| 516 | 20240717 | 103000 | 2882198360 | 19400 | 19460 | 19490 | 19390 | 518 |
| 517 | 20240717 | 102900 | 2872117000 | 19460 | 19420 | 19500 | 19360 | 557 |
| 518 | 20240717 | 102800 | 2861274730 | 19420 | 19400 | 19430 | 19360 | 596 |
| 519 | 20240717 | 102700 | 2849729400 | 19430 | 19440 | 19440 | 19380 | 70 |
| 520 | 20240717 | 102600 | 2848371320 | 19440 | 19460 | 19460 | 19380 | 43 |
| 521 | 20240717 | 102500 | 2847535320 | 19460 | 19470 | 19470 | 19460 | 101 |
| 522 | 20240717 | 102400 | 2845569200 | 19480 | 19480 | 19480 | 19360 | 3200 |
| 523 | 20240717 | 102300 | 2783239950 | 19490 | 19410 | 19490 | 19410 | 5821 |
| 524 | 20240717 | 102200 | 2669968590 | 19380 | 19270 | 19410 | 19270 | 632 |
| 525 | 20240717 | 102100 | 2657745660 | 19270 | 19270 | 19270 | 19250 | 324 |
| 526 | 20240717 | 102000 | 2651506720 | 19270 | 19300 | 19340 | 19270 | 842 |
| 527 | 20240717 | 101900 | 2635262760 | 19350 | 19360 | 19360 | 19310 | 95 |
| 528 | 20240717 | 101800 | 2633425510 | 19300 | 19380 | 19380 | 19300 | 1647 |
| 529 | 20240717 | 101700 | 2601630430 | 19380 | 19330 | 19390 | 19330 | 232 |
| 530 | 20240717 | 101600 | 2597144050 | 19390 | 19380 | 19390 | 19330 | 176 |
| 531 | 20240717 | 101500 | 2593738940 | 19380 | 19380 | 19390 | 19330 | 70 |
| 532 | 20240717 | 101400 | 2592383510 | 19330 | 19380 | 19380 | 19330 | 260 |
| 533 | 20240717 | 101300 | 2587354990 | 19390 | 19400 | 19400 | 19280 | 1037 |
| 534 | 20240717 | 101200 | 2567274730 | 19400 | 19600 | 19600 | 19280 | 6286 |
| 535 | 20240717 | 101100 | 2445160950 | 19540 | 19640 | 19640 | 19540 | 469 |
| 536 | 20240717 | 101000 | 2435988990 | 19630 | 19540 | 19640 | 19540 | 340 |
| 537 | 20240717 | 100900 | 2429315440 | 19630 | 19640 | 19640 | 19530 | 309 |
| 538 | 20240717 | 100800 | 2423271080 | 19640 | 19600 | 19670 | 19540 | 1880 |
| 539 | 20240717 | 100700 | 2386467880 | 19670 | 19660 | 19680 | 19600 | 472 |
| 540 | 20240717 | 100600 | 2377205280 | 19650 | 19690 | 19690 | 19640 | 406 |
| 541 | 20240717 | 100500 | 2369216150 | 19690 | 19700 | 19710 | 19640 | 1118 |
| 542 | 20240717 | 100400 | 2347199080 | 19700 | 19640 | 19700 | 19630 | 3426 |
| 543 | 20240717 | 100300 | 2279825090 | 19640 | 19630 | 19640 | 19600 | 741 |
| 544 | 20240717 | 100200 | 2265275450 | 19630 | 19610 | 19640 | 19610 | 527 |
| 545 | 20240717 | 100100 | 2254935970 | 19610 | 19650 | 19650 | 19610 | 823 |
| 546 | 20240717 | 100000 | 2238778350 | 19650 | 19630 | 19650 | 19630 | 919 |
| 547 | 20240717 | 095900 | 2220728270 | 19640 | 19610 | 19640 | 19610 | 482 |
| 548 | 20240717 | 095800 | 2211271430 | 19620 | 19620 | 19640 | 19610 | 937 |
| 549 | 20240717 | 095700 | 2192879050 | 19620 | 19610 | 19630 | 19600 | 449 |
| 550 | 20240717 | 095600 | 2184071580 | 19610 | 19600 | 19610 | 19600 | 1163 |
| 551 | 20240717 | 095500 | 2161275260 | 19600 | 19600 | 19600 | 19580 | 368 |
| 552 | 20240717 | 095400 | 2154064830 | 19600 | 19530 | 19600 | 19530 | 2151 |
| 553 | 20240717 | 095300 | 2111961310 | 19530 | 19550 | 19560 | 19520 | 1048 |
| 554 | 20240717 | 095200 | 2091478740 | 19550 | 19550 | 19570 | 19550 | 394 |
| 555 | 20240717 | 095100 | 2083770780 | 19550 | 19520 | 19550 | 19510 | 454 |
| 556 | 20240717 | 095000 | 2074900000 | 19520 | 19530 | 19530 | 19500 | 618 |
| 557 | 20240717 | 094900 | 2062837920 | 19530 | 19560 | 19560 | 19480 | 452 |
| 558 | 20240717 | 094800 | 2054013410 | 19560 | 19570 | 19600 | 19520 | 543 |
| 559 | 20240717 | 094700 | 2043390180 | 19550 | 19550 | 19600 | 19500 | 801 |
| 560 | 20240717 | 094600 | 2027715200 | 19560 | 19530 | 19580 | 19480 | 1693 |
| 561 | 20240717 | 094500 | 1994673610 | 19530 | 19600 | 19600 | 19520 | 1458 |
| 562 | 20240717 | 094400 | 1966162320 | 19610 | 19630 | 19630 | 19600 | 1033 |
| 563 | 20240717 | 094300 | 1945900640 | 19620 | 19580 | 19620 | 19570 | 718 |
| 564 | 20240717 | 094200 | 1931824840 | 19580 | 19610 | 19610 | 19560 | 1917 |
| 565 | 20240717 | 094100 | 1894298920 | 19620 | 19630 | 19630 | 19580 | 3545 |
| 566 | 20240717 | 094000 | 1824772520 | 19620 | 19600 | 19630 | 19590 | 1111 |
| 567 | 20240717 | 093900 | 1802984090 | 19600 | 19610 | 19610 | 19570 | 716 |
| 568 | 20240717 | 093800 | 1788952800 | 19600 | 19580 | 19650 | 19570 | 4095 |
| 569 | 20240717 | 093700 | 1708643250 | 19600 | 19510 | 19630 | 19500 | 3751 |
| 570 | 20240717 | 093600 | 1635290150 | 19510 | 19510 | 19510 | 19490 | 1100 |
| 571 | 20240717 | 093500 | 1613836480 | 19510 | 19410 | 19520 | 19410 | 10564 |
| 572 | 20240717 | 093400 | 1408120250 | 19410 | 19410 | 19430 | 19390 | 1150 |
| 573 | 20240717 | 093300 | 1385791650 | 19410 | 19380 | 19410 | 19320 | 3880 |
| 574 | 20240717 | 093200 | 1310566510 | 19330 | 19340 | 19370 | 19310 | 2914 |
| 575 | 20240717 | 093100 | 1254189110 | 19340 | 19330 | 19350 | 19300 | 647 |
| 576 | 20240717 | 093000 | 1241676510 | 19330 | 19280 | 19340 | 19280 | 725 |
| 577 | 20240717 | 092900 | 1227664590 | 19340 | 19330 | 19340 | 19260 | 533 |
| 578 | 20240717 | 092800 | 1217370360 | 19330 | 19310 | 19330 | 19260 | 1560 |
| 579 | 20240717 | 092700 | 1187236500 | 19300 | 19260 | 19300 | 19230 | 1309 |
| 580 | 20240717 | 092600 | 1161982630 | 19260 | 19300 | 19310 | 19250 | 703 |
| 581 | 20240717 | 092500 | 1148419420 | 19310 | 19370 | 19380 | 19300 | 1408 |
| 582 | 20240717 | 092400 | 1121183900 | 19370 | 19360 | 19380 | 19360 | 486 |
| 583 | 20240717 | 092300 | 1111768370 | 19370 | 19360 | 19380 | 19350 | 1535 |
| 584 | 20240717 | 092200 | 1082045220 | 19360 | 19340 | 19380 | 19340 | 2216 |
| 585 | 20240717 | 092100 | 1039133290 | 19350 | 19330 | 19350 | 19320 | 1158 |
| 586 | 20240717 | 092000 | 1016732890 | 19340 | 19320 | 19360 | 19310 | 3016 |
| 587 | 20240717 | 091900 | 958393520 | 19330 | 19320 | 19340 | 19270 | 2252 |
| 588 | 20240717 | 091800 | 914883950 | 19320 | 19250 | 19330 | 19250 | 866 |
| 589 | 20240717 | 091700 | 898161550 | 19310 | 19230 | 19310 | 19230 | 1064 |
| 590 | 20240717 | 091600 | 877652350 | 19250 | 19170 | 19250 | 19160 | 595 |
| 591 | 20240717 | 091500 | 866222490 | 19200 | 19260 | 19260 | 19180 | 1735 |
| 592 | 20240717 | 091400 | 832870050 | 19270 | 19220 | 19350 | 19220 | 7356 |
| 593 | 20240717 | 091300 | 690794720 | 19220 | 19220 | 19280 | 19200 | 2136 |
| 594 | 20240717 | 091200 | 649683810 | 19270 | 19300 | 19310 | 19200 | 2144 |
| 595 | 20240717 | 091100 | 608434250 | 19260 | 19310 | 19340 | 19250 | 5452 |
| 596 | 20240717 | 091000 | 503241190 | 19290 | 19090 | 19320 | 19040 | 5985 |
| 597 | 20240717 | 090900 | 388430950 | 19080 | 19070 | 19090 | 19020 | 3406 |
| 598 | 20240717 | 090800 | 323508160 | 19070 | 19010 | 19070 | 18970 | 2293 |
| 599 | 20240717 | 090700 | 279863030 | 19020 | 18900 | 19020 | 18900 | 1878 |
| 600 | 20240717 | 090600 | 244241170 | 18900 | 18810 | 18910 | 18810 | 2985 |
| 601 | 20240717 | 090500 | 187888810 | 18800 | 18780 | 18800 | 18760 | 255 |
| 602 | 20240717 | 090400 | 183098310 | 18780 | 18740 | 18810 | 18740 | 2095 |
| 603 | 20240717 | 090300 | 143736700 | 18740 | 18740 | 18770 | 18740 | 828 |
| 604 | 20240717 | 090200 | 128215450 | 18740 | 18650 | 18810 | 18650 | 2953 |
| 605 | 20240717 | 090100 | 72836880 | 18740 | 18610 | 18790 | 18610 | 1812 |
| 606 | 20240717 | 090000 | 39006770 | 18610 | 18610 | 18620 | 18610 | 2096 |