30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 185500 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 32065 |
| 3 | 20240719 | 185400 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 4 | 20240719 | 185300 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 5 | 20240719 | 185200 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 6 | 20240719 | 185100 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 7 | 20240719 | 185000 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 8 | 20240719 | 184900 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 9 | 20240719 | 184800 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 10 | 20240719 | 184700 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 11 | 20240719 | 184600 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 12 | 20240719 | 184500 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 13 | 20240719 | 184400 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 14 | 20240719 | 184300 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 15 | 20240719 | 184200 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 16 | 20240719 | 184100 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 17 | 20240719 | 184000 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 18 | 20240719 | 183900 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 19 | 20240719 | 183800 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 20 | 20240719 | 183700 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 21 | 20240719 | 183600 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 22 | 20240719 | 183500 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 23 | 20240719 | 183400 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 24 | 20240719 | 183300 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 25 | 20240719 | 183200 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 26 | 20240719 | 183100 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 27 | 20240719 | 183000 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 28 | 20240719 | 182900 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 29 | 20240719 | 182800 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 30 | 20240719 | 182700 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 31 | 20240719 | 182600 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 32 | 20240719 | 182500 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 32065 |
| 33 | 20240719 | 182400 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 34 | 20240719 | 182300 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 35 | 20240719 | 182200 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 36 | 20240719 | 182100 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 37 | 20240719 | 182000 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 38 | 20240719 | 181900 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 39 | 20240719 | 181800 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 40 | 20240719 | 181700 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 41 | 20240719 | 181600 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 42 | 20240719 | 181500 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 43 | 20240719 | 181400 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 44 | 20240719 | 181300 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 45 | 20240719 | 181200 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 46 | 20240719 | 181100 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 47 | 20240719 | 181000 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 48 | 20240719 | 180900 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 49 | 20240719 | 180800 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 50 | 20240719 | 180700 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 51 | 20240719 | 180600 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 52 | 20240719 | 180500 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 53 | 20240719 | 180400 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 54 | 20240719 | 180300 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 55 | 20240719 | 180200 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 56 | 20240719 | 180100 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 57 | 20240719 | 180000 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 58 | 20240719 | 175900 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 59 | 20240719 | 175800 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 60 | 20240719 | 175700 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 61 | 20240719 | 175600 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 62 | 20240719 | 175500 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 32065 |
| 63 | 20240719 | 175400 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 64 | 20240719 | 175300 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 65 | 20240719 | 175200 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 66 | 20240719 | 175100 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 67 | 20240719 | 175000 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 68 | 20240719 | 174900 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 69 | 20240719 | 174800 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 70 | 20240719 | 174700 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 71 | 20240719 | 174600 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 72 | 20240719 | 174500 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 73 | 20240719 | 174400 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 74 | 20240719 | 174300 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 75 | 20240719 | 174200 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 76 | 20240719 | 174100 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 77 | 20240719 | 174000 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 78 | 20240719 | 173900 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 79 | 20240719 | 173800 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 80 | 20240719 | 173700 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 81 | 20240719 | 173600 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 82 | 20240719 | 173500 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 83 | 20240719 | 173400 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 84 | 20240719 | 173300 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 85 | 20240719 | 173200 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 86 | 20240719 | 173100 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 87 | 20240719 | 173000 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 88 | 20240719 | 172900 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 89 | 20240719 | 172800 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 90 | 20240719 | 172700 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 91 | 20240719 | 172600 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 92 | 20240719 | 172500 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 32065 |
| 93 | 20240719 | 172400 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 94 | 20240719 | 172300 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 95 | 20240719 | 172200 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 96 | 20240719 | 172100 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 97 | 20240719 | 172000 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 98 | 20240719 | 171900 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 99 | 20240719 | 171800 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 100 | 20240719 | 171700 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 101 | 20240719 | 171600 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 102 | 20240719 | 171500 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 103 | 20240719 | 171400 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 104 | 20240719 | 171300 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 105 | 20240719 | 171200 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 106 | 20240719 | 171100 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 107 | 20240719 | 171000 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 108 | 20240719 | 170900 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 109 | 20240719 | 170800 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 110 | 20240719 | 170700 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 111 | 20240719 | 170600 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 112 | 20240719 | 170500 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 113 | 20240719 | 170400 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 114 | 20240719 | 170300 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 115 | 20240719 | 170200 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 116 | 20240719 | 170100 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 117 | 20240719 | 170000 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 118 | 20240719 | 165900 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 119 | 20240719 | 165800 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 120 | 20240719 | 165700 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 121 | 20240719 | 165600 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 122 | 20240719 | 165500 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 32065 |
| 123 | 20240719 | 165400 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 124 | 20240719 | 165300 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 125 | 20240719 | 165200 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 126 | 20240719 | 165100 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 127 | 20240719 | 165000 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 128 | 20240719 | 164900 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 129 | 20240719 | 164800 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 130 | 20240719 | 164700 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 131 | 20240719 | 164600 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 132 | 20240719 | 164500 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 133 | 20240719 | 164400 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 134 | 20240719 | 164300 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 135 | 20240719 | 164200 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 136 | 20240719 | 164100 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 137 | 20240719 | 164000 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 138 | 20240719 | 163900 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 139 | 20240719 | 163800 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 140 | 20240719 | 163700 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 141 | 20240719 | 163600 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 142 | 20240719 | 163500 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 143 | 20240719 | 163400 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 144 | 20240719 | 163300 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 145 | 20240719 | 163200 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 146 | 20240719 | 163100 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 147 | 20240719 | 163000 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 148 | 20240719 | 162900 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 149 | 20240719 | 162800 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 150 | 20240719 | 162700 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 151 | 20240719 | 162600 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 152 | 20240719 | 162500 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 32065 |
| 153 | 20240719 | 162400 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 154 | 20240719 | 162300 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 155 | 20240719 | 162200 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 156 | 20240719 | 162100 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 157 | 20240719 | 162000 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 158 | 20240719 | 161900 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 159 | 20240719 | 161800 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 160 | 20240719 | 161700 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 161 | 20240719 | 161600 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 162 | 20240719 | 161500 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 163 | 20240719 | 161400 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 164 | 20240719 | 161300 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 165 | 20240719 | 161200 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 166 | 20240719 | 161100 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 167 | 20240719 | 161000 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 168 | 20240719 | 160900 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 169 | 20240719 | 160800 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 170 | 20240719 | 160700 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 171 | 20240719 | 160600 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 172 | 20240719 | 160500 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 173 | 20240719 | 160400 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 174 | 20240719 | 160300 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 175 | 20240719 | 160200 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 176 | 20240719 | 160100 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 177 | 20240719 | 160000 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 178 | 20240719 | 155900 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 179 | 20240719 | 155800 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 180 | 20240719 | 155700 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 181 | 20240719 | 155600 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 182 | 20240719 | 155500 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 32065 |
| 183 | 20240719 | 155400 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 184 | 20240719 | 155300 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 185 | 20240719 | 155200 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 186 | 20240719 | 155100 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 187 | 20240719 | 155000 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 188 | 20240719 | 154900 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 189 | 20240719 | 154800 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 190 | 20240719 | 154700 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 191 | 20240719 | 154600 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 192 | 20240719 | 154500 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 193 | 20240719 | 154400 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 194 | 20240719 | 154300 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 195 | 20240719 | 154200 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 196 | 20240719 | 154100 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 197 | 20240719 | 154000 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 198 | 20240719 | 153900 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 199 | 20240719 | 153800 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 200 | 20240719 | 153700 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 201 | 20240719 | 153600 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 202 | 20240719 | 153500 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 203 | 20240719 | 153400 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 204 | 20240719 | 153300 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 205 | 20240719 | 153200 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 206 | 20240719 | 153100 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 0 |
| 207 | 20240719 | 153000 | 4297435855 | 2455 | 2455 | 2455 | 2455 | 32065 |
| 208 | 20240719 | 152900 | 4218716280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 209 | 20240719 | 152800 | 4218716280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 210 | 20240719 | 152700 | 4218716280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 211 | 20240719 | 152600 | 4218716280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 212 | 20240719 | 152500 | 4218716280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 213 | 20240719 | 152400 | 4218716280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 214 | 20240719 | 152300 | 4218716280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 215 | 20240719 | 152200 | 4218716280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 216 | 20240719 | 152100 | 4218716280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 217 | 20240719 | 152000 | 4218716280 | 2445 | 2445 | 2445 | 2445 | 0 |
| 218 | 20240719 | 151900 | 4218716280 | 2445 | 2440 | 2445 | 2435 | 7574 |
| 219 | 20240719 | 151800 | 4200206865 | 2445 | 2440 | 2445 | 2435 | 4387 |
| 220 | 20240719 | 151700 | 4189506820 | 2435 | 2440 | 2440 | 2435 | 4266 |
| 221 | 20240719 | 151600 | 4179108365 | 2440 | 2445 | 2445 | 2440 | 4398 |
| 222 | 20240719 | 151500 | 4168365760 | 2445 | 2435 | 2445 | 2435 | 10038 |
| 223 | 20240719 | 151400 | 4143889475 | 2440 | 2435 | 2440 | 2435 | 469 |
| 224 | 20240719 | 151300 | 4142746145 | 2435 | 2435 | 2435 | 2435 | 202 |
| 225 | 20240719 | 151200 | 4142254275 | 2440 | 2440 | 2440 | 2435 | 5464 |
| 226 | 20240719 | 151100 | 4128927125 | 2445 | 2445 | 2445 | 2440 | 4791 |
| 227 | 20240719 | 151000 | 4117220880 | 2445 | 2450 | 2450 | 2445 | 2096 |
| 228 | 20240719 | 150900 | 4112095930 | 2450 | 2455 | 2455 | 2445 | 1871 |
| 229 | 20240719 | 150800 | 4107515920 | 2455 | 2455 | 2455 | 2455 | 100 |
| 230 | 20240719 | 150700 | 4107270420 | 2455 | 2450 | 2455 | 2450 | 2977 |
| 231 | 20240719 | 150600 | 4099976630 | 2450 | 2455 | 2455 | 2450 | 4460 |
| 232 | 20240719 | 150500 | 4089040610 | 2460 | 2460 | 2460 | 2460 | 210 |
| 233 | 20240719 | 150400 | 4088524010 | 2460 | 2460 | 2460 | 2455 | 1457 |
| 234 | 20240719 | 150300 | 4084940915 | 2455 | 2460 | 2460 | 2450 | 3195 |
| 235 | 20240719 | 150200 | 4077082830 | 2460 | 2470 | 2470 | 2460 | 2284 |
| 236 | 20240719 | 150100 | 4071458770 | 2465 | 2470 | 2470 | 2465 | 1011 |
| 237 | 20240719 | 150000 | 4068966455 | 2470 | 2470 | 2470 | 2470 | 309 |
| 238 | 20240719 | 145900 | 4068203225 | 2470 | 2450 | 2470 | 2445 | 11345 |
| 239 | 20240719 | 145800 | 4040302650 | 2450 | 2445 | 2450 | 2445 | 2463 |
| 240 | 20240719 | 145700 | 4034268305 | 2450 | 2445 | 2450 | 2440 | 2936 |
| 241 | 20240719 | 145600 | 4027093565 | 2440 | 2445 | 2450 | 2440 | 1682 |
| 242 | 20240719 | 145500 | 4022979155 | 2445 | 2445 | 2445 | 2445 | 600 |
| 243 | 20240719 | 145400 | 4021512155 | 2445 | 2450 | 2450 | 2445 | 371 |
| 244 | 20240719 | 145300 | 4020605055 | 2440 | 2445 | 2445 | 2440 | 2770 |
| 245 | 20240719 | 145200 | 4013834905 | 2435 | 2440 | 2440 | 2435 | 4196 |
| 246 | 20240719 | 145100 | 4003606270 | 2440 | 2440 | 2440 | 2440 | 139 |
| 247 | 20240719 | 145000 | 4003267110 | 2440 | 2440 | 2440 | 2440 | 38 |
| 248 | 20240719 | 144900 | 4003174390 | 2440 | 2440 | 2440 | 2440 | 1070 |
| 249 | 20240719 | 144800 | 4000563590 | 2440 | 2440 | 2440 | 2440 | 478 |
| 250 | 20240719 | 144700 | 3999397270 | 2440 | 2440 | 2440 | 2440 | 1485 |
| 251 | 20240719 | 144600 | 3995773870 | 2440 | 2440 | 2440 | 2440 | 2552 |
| 252 | 20240719 | 144500 | 3989546990 | 2440 | 2440 | 2440 | 2440 | 2100 |
| 253 | 20240719 | 144400 | 3984422990 | 2440 | 2440 | 2440 | 2440 | 2796 |
| 254 | 20240719 | 144300 | 3977600750 | 2440 | 2440 | 2440 | 2440 | 202 |
| 255 | 20240719 | 144200 | 3977107870 | 2440 | 2440 | 2440 | 2440 | 1008 |
| 256 | 20240719 | 144100 | 3974648350 | 2445 | 2445 | 2445 | 2445 | 1310 |
| 257 | 20240719 | 144000 | 3971445400 | 2440 | 2440 | 2440 | 2440 | 0 |
| 258 | 20240719 | 143900 | 3971445400 | 2440 | 2440 | 2440 | 2440 | 435 |
| 259 | 20240719 | 143800 | 3970384000 | 2440 | 2445 | 2445 | 2440 | 470 |
| 260 | 20240719 | 143700 | 3969237130 | 2440 | 2445 | 2445 | 2440 | 529 |
| 261 | 20240719 | 143600 | 3967944420 | 2445 | 2445 | 2445 | 2445 | 847 |
| 262 | 20240719 | 143500 | 3965873505 | 2450 | 2445 | 2450 | 2445 | 4265 |
| 263 | 20240719 | 143400 | 3955432040 | 2440 | 2440 | 2440 | 2440 | 201 |
| 264 | 20240719 | 143300 | 3954941600 | 2445 | 2445 | 2445 | 2440 | 2899 |
| 265 | 20240719 | 143200 | 3947858040 | 2440 | 2440 | 2440 | 2440 | 958 |
| 266 | 20240719 | 143100 | 3945520520 | 2435 | 2430 | 2435 | 2430 | 1547 |
| 267 | 20240719 | 143000 | 3941758575 | 2430 | 2430 | 2440 | 2430 | 861 |
| 268 | 20240719 | 142900 | 3939665525 | 2420 | 2430 | 2430 | 2420 | 6465 |
| 269 | 20240719 | 142800 | 3923997620 | 2430 | 2430 | 2430 | 2430 | 2304 |
| 270 | 20240719 | 142700 | 3918398900 | 2430 | 2435 | 2435 | 2430 | 4483 |
| 271 | 20240719 | 142600 | 3907486670 | 2445 | 2440 | 2445 | 2435 | 2189 |
| 272 | 20240719 | 142500 | 3902149095 | 2435 | 2435 | 2435 | 2435 | 1000 |
| 273 | 20240719 | 142400 | 3899714095 | 2440 | 2445 | 2445 | 2435 | 2053 |
| 274 | 20240719 | 142300 | 3894703255 | 2440 | 2440 | 2440 | 2440 | 1 |
| 275 | 20240719 | 142200 | 3894700815 | 2440 | 2445 | 2445 | 2440 | 12937 |
| 276 | 20240719 | 142100 | 3863132495 | 2450 | 2450 | 2450 | 2440 | 7366 |
| 277 | 20240719 | 142000 | 3845129860 | 2445 | 2445 | 2445 | 2445 | 140 |
| 278 | 20240719 | 141900 | 3844787560 | 2455 | 2445 | 2455 | 2445 | 41 |
| 279 | 20240719 | 141800 | 3844687305 | 2450 | 2445 | 2450 | 2440 | 628 |
| 280 | 20240719 | 141700 | 3843153985 | 2445 | 2445 | 2445 | 2440 | 1629 |
| 281 | 20240719 | 141600 | 3839176710 | 2445 | 2445 | 2445 | 2445 | 1352 |
| 282 | 20240719 | 141500 | 3835871070 | 2445 | 2450 | 2450 | 2445 | 270 |
| 283 | 20240719 | 141400 | 3835210570 | 2450 | 2445 | 2450 | 2445 | 418 |
| 284 | 20240719 | 141300 | 3834187475 | 2450 | 2450 | 2450 | 2450 | 144 |
| 285 | 20240719 | 141200 | 3833834675 | 2450 | 2440 | 2450 | 2440 | 1971 |
| 286 | 20240719 | 141100 | 3829022375 | 2440 | 2445 | 2445 | 2440 | 330 |
| 287 | 20240719 | 141000 | 3828215640 | 2445 | 2445 | 2445 | 2440 | 504 |
| 288 | 20240719 | 140900 | 3826984975 | 2445 | 2445 | 2445 | 2445 | 0 |
| 289 | 20240719 | 140800 | 3826984975 | 2445 | 2445 | 2445 | 2445 | 4061 |
| 290 | 20240719 | 140700 | 3817055830 | 2445 | 2450 | 2450 | 2445 | 207 |
| 291 | 20240719 | 140600 | 3816549680 | 2440 | 2440 | 2440 | 2440 | 30 |
| 292 | 20240719 | 140500 | 3816476480 | 2445 | 2450 | 2450 | 2445 | 1123 |
| 293 | 20240719 | 140400 | 3813729620 | 2450 | 2455 | 2455 | 2440 | 10027 |
| 294 | 20240719 | 140300 | 3789233975 | 2455 | 2455 | 2460 | 2455 | 825 |
| 295 | 20240719 | 140200 | 3787208195 | 2460 | 2460 | 2460 | 2460 | 10 |
| 296 | 20240719 | 140100 | 3787183595 | 2460 | 2460 | 2460 | 2460 | 5 |
| 297 | 20240719 | 140000 | 3787171295 | 2460 | 2460 | 2460 | 2460 | 11 |
| 298 | 20240719 | 135900 | 3787144235 | 2465 | 2465 | 2465 | 2465 | 4 |
| 299 | 20240719 | 135800 | 3787134375 | 2465 | 2465 | 2470 | 2455 | 1928 |
| 300 | 20240719 | 135700 | 3782391950 | 2465 | 2470 | 2470 | 2465 | 1395 |
| 301 | 20240719 | 135600 | 3778947345 | 2470 | 2460 | 2470 | 2460 | 6505 |
| 302 | 20240719 | 135500 | 3762910170 | 2460 | 2460 | 2460 | 2460 | 2380 |
| 303 | 20240719 | 135400 | 3757055370 | 2450 | 2450 | 2460 | 2450 | 76 |
| 304 | 20240719 | 135300 | 3756869160 | 2450 | 2450 | 2450 | 2450 | 82 |
| 305 | 20240719 | 135200 | 3756668260 | 2445 | 2460 | 2460 | 2445 | 925 |
| 306 | 20240719 | 135100 | 3754397765 | 2445 | 2445 | 2445 | 2445 | 6178 |
| 307 | 20240719 | 135000 | 3739292555 | 2445 | 2450 | 2450 | 2445 | 3686 |
| 308 | 20240719 | 134900 | 3730271055 | 2450 | 2460 | 2460 | 2450 | 3145 |
| 309 | 20240719 | 134800 | 3722553315 | 2455 | 2455 | 2455 | 2455 | 1285 |
| 310 | 20240719 | 134700 | 3719398640 | 2455 | 2455 | 2455 | 2455 | 1001 |
| 311 | 20240719 | 134600 | 3716941185 | 2450 | 2455 | 2455 | 2450 | 421 |
| 312 | 20240719 | 134500 | 3715909485 | 2455 | 2450 | 2455 | 2450 | 86 |
| 313 | 20240719 | 134400 | 3715698370 | 2455 | 2455 | 2455 | 2450 | 272 |
| 314 | 20240719 | 134300 | 3715031560 | 2455 | 2450 | 2455 | 2450 | 524 |
| 315 | 20240719 | 134200 | 3713747750 | 2445 | 2445 | 2450 | 2445 | 1164 |
| 316 | 20240719 | 134100 | 3710901765 | 2445 | 2445 | 2445 | 2445 | 252 |
| 317 | 20240719 | 134000 | 3710285625 | 2445 | 2450 | 2455 | 2445 | 6 |
| 318 | 20240719 | 133900 | 3710270920 | 2455 | 2440 | 2455 | 2435 | 188 |
| 319 | 20240719 | 133800 | 3709812110 | 2440 | 2440 | 2440 | 2440 | 846 |
| 320 | 20240719 | 133700 | 3707747870 | 2440 | 2440 | 2445 | 2440 | 2025 |
| 321 | 20240719 | 133600 | 3702806865 | 2440 | 2450 | 2450 | 2440 | 11 |
| 322 | 20240719 | 133500 | 3702779950 | 2445 | 2445 | 2445 | 2445 | 22567 |
| 323 | 20240719 | 133400 | 3647603635 | 2450 | 2450 | 2450 | 2450 | 193 |
| 324 | 20240719 | 133300 | 3647130785 | 2450 | 2455 | 2455 | 2450 | 106 |
| 325 | 20240719 | 133200 | 3646871070 | 2455 | 2450 | 2460 | 2450 | 4053 |
| 326 | 20240719 | 133100 | 3636920935 | 2445 | 2450 | 2450 | 2445 | 1372 |
| 327 | 20240719 | 133000 | 3633559640 | 2455 | 2450 | 2455 | 2450 | 301 |
| 328 | 20240719 | 132900 | 3632821185 | 2450 | 2450 | 2450 | 2450 | 0 |
| 329 | 20240719 | 132800 | 3632821185 | 2450 | 2450 | 2450 | 2450 | 0 |
| 330 | 20240719 | 132700 | 3632821185 | 2450 | 2460 | 2460 | 2450 | 2457 |
| 331 | 20240719 | 132600 | 3626797080 | 2460 | 2460 | 2460 | 2455 | 4085 |
| 332 | 20240719 | 132500 | 3616766530 | 2455 | 2455 | 2455 | 2455 | 50 |
| 333 | 20240719 | 132400 | 3616643780 | 2445 | 2450 | 2450 | 2445 | 12142 |
| 334 | 20240719 | 132300 | 3586947160 | 2450 | 2450 | 2450 | 2445 | 309 |
| 335 | 20240719 | 132200 | 3586190305 | 2450 | 2450 | 2450 | 2450 | 10 |
| 336 | 20240719 | 132100 | 3586165805 | 2445 | 2445 | 2445 | 2445 | 27 |
| 337 | 20240719 | 132000 | 3586099790 | 2440 | 2440 | 2440 | 2440 | 0 |
| 338 | 20240719 | 131900 | 3586099790 | 2440 | 2440 | 2440 | 2440 | 420 |
| 339 | 20240719 | 131800 | 3585074990 | 2440 | 2440 | 2440 | 2440 | 655 |
| 340 | 20240719 | 131700 | 3583476790 | 2440 | 2440 | 2440 | 2440 | 1290 |
| 341 | 20240719 | 131600 | 3580329190 | 2440 | 2455 | 2460 | 2440 | 6145 |
| 342 | 20240719 | 131500 | 3565289205 | 2455 | 2455 | 2455 | 2455 | 0 |
| 343 | 20240719 | 131400 | 3565289205 | 2455 | 2455 | 2455 | 2455 | 53 |
| 344 | 20240719 | 131300 | 3565159090 | 2455 | 2450 | 2455 | 2450 | 71 |
| 345 | 20240719 | 131200 | 3564985135 | 2450 | 2450 | 2450 | 2450 | 0 |
| 346 | 20240719 | 131100 | 3564985135 | 2450 | 2455 | 2455 | 2450 | 3000 |
| 347 | 20240719 | 131000 | 3557634130 | 2455 | 2470 | 2470 | 2455 | 6819 |
| 348 | 20240719 | 130900 | 3540851695 | 2470 | 2465 | 2475 | 2460 | 1439 |
| 349 | 20240719 | 130800 | 3537298905 | 2465 | 2450 | 2465 | 2450 | 1611 |
| 350 | 20240719 | 130700 | 3533338800 | 2450 | 2445 | 2450 | 2445 | 405 |
| 351 | 20240719 | 130600 | 3532348100 | 2445 | 2450 | 2450 | 2445 | 942 |
| 352 | 20240719 | 130500 | 3530043465 | 2450 | 2455 | 2455 | 2450 | 217 |
| 353 | 20240719 | 130400 | 3529510890 | 2455 | 2455 | 2455 | 2450 | 1073 |
| 354 | 20240719 | 130300 | 3526876740 | 2450 | 2455 | 2455 | 2450 | 32 |
| 355 | 20240719 | 130200 | 3526798240 | 2450 | 2450 | 2455 | 2445 | 10394 |
| 356 | 20240719 | 130100 | 3501298035 | 2450 | 2450 | 2450 | 2450 | 101 |
| 357 | 20240719 | 130000 | 3501050585 | 2450 | 2445 | 2450 | 2445 | 3 |
| 358 | 20240719 | 125900 | 3501043245 | 2450 | 2445 | 2450 | 2445 | 536 |
| 359 | 20240719 | 125800 | 3499732710 | 2445 | 2445 | 2445 | 2445 | 1755 |
| 360 | 20240719 | 125700 | 3495441735 | 2445 | 2445 | 2445 | 2430 | 1105 |
| 361 | 20240719 | 125600 | 3492753545 | 2445 | 2445 | 2445 | 2435 | 13217 |
| 362 | 20240719 | 125500 | 3460565115 | 2435 | 2440 | 2440 | 2435 | 1138 |
| 363 | 20240719 | 125400 | 3457788620 | 2445 | 2445 | 2450 | 2445 | 2110 |
| 364 | 20240719 | 125300 | 3452629615 | 2445 | 2445 | 2445 | 2445 | 0 |
| 365 | 20240719 | 125200 | 3452629615 | 2445 | 2445 | 2445 | 2445 | 213 |
| 366 | 20240719 | 125100 | 3452108830 | 2440 | 2445 | 2450 | 2440 | 2955 |
| 367 | 20240719 | 125000 | 3444892890 | 2445 | 2440 | 2445 | 2440 | 3478 |
| 368 | 20240719 | 124900 | 3436400940 | 2450 | 2445 | 2450 | 2445 | 3595 |
| 369 | 20240719 | 124800 | 3427598290 | 2445 | 2435 | 2445 | 2435 | 1219 |
| 370 | 20240719 | 124700 | 3424624045 | 2435 | 2430 | 2435 | 2410 | 4318 |
| 371 | 20240719 | 124600 | 3414189055 | 2425 | 2435 | 2435 | 2415 | 42687 |
| 372 | 20240719 | 124500 | 3310821400 | 2440 | 2460 | 2460 | 2430 | 31926 |
| 373 | 20240719 | 124400 | 3233073655 | 2450 | 2460 | 2460 | 2450 | 2225 |
| 374 | 20240719 | 124300 | 3227616030 | 2460 | 2465 | 2465 | 2460 | 138 |
| 375 | 20240719 | 124200 | 3227275940 | 2465 | 2460 | 2465 | 2455 | 679 |
| 376 | 20240719 | 124100 | 3225605120 | 2460 | 2460 | 2465 | 2450 | 3556 |
| 377 | 20240719 | 124000 | 3216872325 | 2460 | 2465 | 2465 | 2460 | 735 |
| 378 | 20240719 | 123900 | 3215064125 | 2465 | 2465 | 2465 | 2465 | 99 |
| 379 | 20240719 | 123800 | 3214820090 | 2465 | 2460 | 2470 | 2460 | 602 |
| 380 | 20240719 | 123700 | 3213338750 | 2470 | 2470 | 2475 | 2460 | 3028 |
| 381 | 20240719 | 123600 | 3205863525 | 2475 | 2470 | 2480 | 2470 | 3595 |
| 382 | 20240719 | 123500 | 3196968315 | 2470 | 2470 | 2470 | 2460 | 503 |
| 383 | 20240719 | 123400 | 3195725915 | 2465 | 2460 | 2465 | 2460 | 996 |
| 384 | 20240719 | 123300 | 3193271050 | 2465 | 2465 | 2465 | 2465 | 101 |
| 385 | 20240719 | 123200 | 3193022085 | 2465 | 2460 | 2465 | 2455 | 2643 |
| 386 | 20240719 | 123100 | 3186520910 | 2455 | 2460 | 2460 | 2455 | 281 |
| 387 | 20240719 | 123000 | 3185830995 | 2460 | 2460 | 2460 | 2455 | 62 |
| 388 | 20240719 | 122900 | 3185678575 | 2460 | 2455 | 2460 | 2455 | 26 |
| 389 | 20240719 | 122800 | 3185614740 | 2460 | 2460 | 2460 | 2455 | 3660 |
| 390 | 20240719 | 122700 | 3176617995 | 2465 | 2460 | 2465 | 2455 | 3755 |
| 391 | 20240719 | 122600 | 3167380740 | 2460 | 2455 | 2460 | 2455 | 1377 |
| 392 | 20240719 | 122500 | 3163998710 | 2455 | 2450 | 2460 | 2445 | 1492 |
| 393 | 20240719 | 122400 | 3160334520 | 2445 | 2440 | 2450 | 2440 | 1209 |
| 394 | 20240719 | 122300 | 3157381035 | 2445 | 2445 | 2445 | 2430 | 6505 |
| 395 | 20240719 | 122200 | 3141536100 | 2445 | 2445 | 2450 | 2440 | 3932 |
| 396 | 20240719 | 122100 | 3131927250 | 2450 | 2435 | 2450 | 2430 | 7580 |
| 397 | 20240719 | 122000 | 3113457905 | 2435 | 2450 | 2460 | 2435 | 28979 |
| 398 | 20240719 | 121900 | 3042604480 | 2455 | 2470 | 2470 | 2455 | 25592 |
| 399 | 20240719 | 121800 | 2979649560 | 2470 | 2475 | 2475 | 2465 | 7795 |
| 400 | 20240719 | 121700 | 2960404100 | 2480 | 2480 | 2480 | 2470 | 1348 |
| 401 | 20240719 | 121600 | 2957069070 | 2470 | 2495 | 2495 | 2470 | 13660 |
| 402 | 20240719 | 121500 | 2923237430 | 2495 | 2490 | 2500 | 2480 | 30004 |
| 403 | 20240719 | 121400 | 2848795855 | 2490 | 2495 | 2510 | 2490 | 5640 |
| 404 | 20240719 | 121300 | 2834717410 | 2500 | 2510 | 2510 | 2500 | 4147 |
| 405 | 20240719 | 121200 | 2824334930 | 2510 | 2510 | 2520 | 2490 | 24756 |
| 406 | 20240719 | 121100 | 2762573385 | 2510 | 2505 | 2515 | 2500 | 1585 |
| 407 | 20240719 | 121000 | 2758599915 | 2510 | 2510 | 2515 | 2490 | 20127 |
| 408 | 20240719 | 120900 | 2708358035 | 2515 | 2520 | 2530 | 2515 | 5361 |
| 409 | 20240719 | 120800 | 2694854305 | 2520 | 2510 | 2530 | 2510 | 28956 |
| 410 | 20240719 | 120700 | 2621792720 | 2520 | 2490 | 2525 | 2480 | 18749 |
| 411 | 20240719 | 120600 | 2575095040 | 2490 | 2485 | 2495 | 2485 | 1080 |
| 412 | 20240719 | 120500 | 2572408140 | 2480 | 2475 | 2480 | 2475 | 618 |
| 413 | 20240719 | 120400 | 2570877590 | 2475 | 2485 | 2485 | 2475 | 10365 |
| 414 | 20240719 | 120300 | 2545215525 | 2485 | 2485 | 2485 | 2485 | 20 |
| 415 | 20240719 | 120200 | 2545165825 | 2485 | 2490 | 2490 | 2485 | 538 |
| 416 | 20240719 | 120100 | 2543828880 | 2490 | 2485 | 2490 | 2480 | 1161 |
| 417 | 20240719 | 120000 | 2540946260 | 2485 | 2485 | 2490 | 2480 | 10609 |
| 418 | 20240719 | 115900 | 2514623480 | 2485 | 2485 | 2485 | 2485 | 865 |
| 419 | 20240719 | 115800 | 2512473955 | 2480 | 2485 | 2485 | 2480 | 704 |
| 420 | 20240719 | 115700 | 2510725340 | 2485 | 2480 | 2485 | 2480 | 319 |
| 421 | 20240719 | 115600 | 2509933130 | 2480 | 2480 | 2485 | 2480 | 1466 |
| 422 | 20240719 | 115500 | 2506292775 | 2475 | 2490 | 2490 | 2475 | 1249 |
| 423 | 20240719 | 115400 | 2503195530 | 2490 | 2490 | 2490 | 2485 | 575 |
| 424 | 20240719 | 115300 | 2501764020 | 2480 | 2490 | 2490 | 2480 | 340 |
| 425 | 20240719 | 115200 | 2500918070 | 2485 | 2480 | 2490 | 2480 | 8130 |
| 426 | 20240719 | 115100 | 2480750145 | 2480 | 2490 | 2500 | 2480 | 3087 |
| 427 | 20240719 | 115000 | 2473092315 | 2495 | 2495 | 2495 | 2480 | 10083 |
| 428 | 20240719 | 114900 | 2448073035 | 2495 | 2485 | 2500 | 2475 | 3971 |
| 429 | 20240719 | 114800 | 2438208015 | 2500 | 2495 | 2500 | 2485 | 330 |
| 430 | 20240719 | 114700 | 2437387680 | 2495 | 2495 | 2510 | 2480 | 10411 |
| 431 | 20240719 | 114600 | 2411553235 | 2495 | 2495 | 2495 | 2480 | 10216 |
| 432 | 20240719 | 114500 | 2386212680 | 2495 | 2495 | 2495 | 2480 | 10038 |
| 433 | 20240719 | 114400 | 2361315415 | 2485 | 2495 | 2495 | 2480 | 426 |
| 434 | 20240719 | 114300 | 2360253945 | 2495 | 2485 | 2495 | 2480 | 11271 |
| 435 | 20240719 | 114200 | 2332279425 | 2485 | 2490 | 2490 | 2485 | 2530 |
| 436 | 20240719 | 114100 | 2325980730 | 2490 | 2490 | 2490 | 2490 | 134 |
| 437 | 20240719 | 114000 | 2325647070 | 2490 | 2490 | 2490 | 2485 | 1816 |
| 438 | 20240719 | 113900 | 2321130270 | 2490 | 2490 | 2495 | 2490 | 8452 |
| 439 | 20240719 | 113800 | 2300084775 | 2495 | 2500 | 2500 | 2495 | 12353 |
| 440 | 20240719 | 113700 | 2269235655 | 2500 | 2500 | 2500 | 2500 | 4818 |
| 441 | 20240719 | 113600 | 2257190655 | 2500 | 2500 | 2500 | 2500 | 2202 |
| 442 | 20240719 | 113500 | 2251685655 | 2510 | 2505 | 2510 | 2500 | 2526 |
| 443 | 20240719 | 113400 | 2245360000 | 2505 | 2505 | 2505 | 2505 | 1404 |
| 444 | 20240719 | 113300 | 2241842980 | 2505 | 2505 | 2505 | 2505 | 1009 |
| 445 | 20240719 | 113200 | 2239315435 | 2505 | 2505 | 2510 | 2505 | 2032 |
| 446 | 20240719 | 113100 | 2234224795 | 2510 | 2510 | 2510 | 2510 | 4 |
| 447 | 20240719 | 113000 | 2234214755 | 2505 | 2505 | 2505 | 2505 | 929 |
| 448 | 20240719 | 112900 | 2231887610 | 2505 | 2505 | 2505 | 2505 | 3598 |
| 449 | 20240719 | 112800 | 2222874620 | 2505 | 2510 | 2510 | 2505 | 3323 |
| 450 | 20240719 | 112700 | 2214550080 | 2510 | 2510 | 2510 | 2510 | 201 |
| 451 | 20240719 | 112600 | 2214045570 | 2510 | 2510 | 2510 | 2505 | 532 |
| 452 | 20240719 | 112500 | 2212710255 | 2510 | 2510 | 2510 | 2510 | 1248 |
| 453 | 20240719 | 112400 | 2209577775 | 2510 | 2510 | 2510 | 2510 | 1 |
| 454 | 20240719 | 112300 | 2209575265 | 2505 | 2515 | 2515 | 2505 | 3391 |
| 455 | 20240719 | 112200 | 2201065440 | 2515 | 2515 | 2515 | 2515 | 383 |
| 456 | 20240719 | 112100 | 2200102195 | 2520 | 2520 | 2520 | 2520 | 645 |
| 457 | 20240719 | 112000 | 2198476795 | 2520 | 2515 | 2520 | 2515 | 1412 |
| 458 | 20240719 | 111900 | 2194925565 | 2510 | 2515 | 2515 | 2510 | 3083 |
| 459 | 20240719 | 111800 | 2187186925 | 2515 | 2515 | 2515 | 2510 | 2513 |
| 460 | 20240719 | 111700 | 2180869235 | 2510 | 2520 | 2520 | 2510 | 5799 |
| 461 | 20240719 | 111600 | 2166293555 | 2515 | 2515 | 2515 | 2515 | 0 |
| 462 | 20240719 | 111500 | 2166293555 | 2515 | 2515 | 2515 | 2515 | 1 |
| 463 | 20240719 | 111400 | 2166291040 | 2515 | 2520 | 2520 | 2515 | 1189 |
| 464 | 20240719 | 111300 | 2163295955 | 2525 | 2520 | 2525 | 2520 | 760 |
| 465 | 20240719 | 111200 | 2161380670 | 2525 | 2525 | 2525 | 2525 | 107 |
| 466 | 20240719 | 111100 | 2161110495 | 2525 | 2525 | 2525 | 2515 | 95 |
| 467 | 20240719 | 111000 | 2160870840 | 2525 | 2525 | 2525 | 2525 | 317 |
| 468 | 20240719 | 110900 | 2160070415 | 2525 | 2515 | 2525 | 2515 | 220 |
| 469 | 20240719 | 110800 | 2159515425 | 2510 | 2510 | 2510 | 2510 | 0 |
| 470 | 20240719 | 110700 | 2159515425 | 2510 | 2510 | 2510 | 2510 | 1 |
| 471 | 20240719 | 110600 | 2159512915 | 2510 | 2515 | 2515 | 2510 | 1000 |
| 472 | 20240719 | 110500 | 2157001665 | 2520 | 2520 | 2520 | 2520 | 0 |
| 473 | 20240719 | 110400 | 2157001665 | 2520 | 2510 | 2520 | 2505 | 6315 |
| 474 | 20240719 | 110300 | 2141157865 | 2510 | 2515 | 2515 | 2505 | 6506 |
| 475 | 20240719 | 110200 | 2124827145 | 2515 | 2515 | 2515 | 2515 | 17 |
| 476 | 20240719 | 110100 | 2124784390 | 2515 | 2515 | 2515 | 2510 | 2200 |
| 477 | 20240719 | 110000 | 2119261390 | 2515 | 2515 | 2515 | 2515 | 36 |
| 478 | 20240719 | 105900 | 2119170850 | 2515 | 2515 | 2515 | 2510 | 350 |
| 479 | 20240719 | 105800 | 2118292040 | 2510 | 2510 | 2510 | 2510 | 250 |
| 480 | 20240719 | 105700 | 2117664540 | 2510 | 2510 | 2510 | 2510 | 744 |
| 481 | 20240719 | 105600 | 2115797100 | 2520 | 2520 | 2520 | 2520 | 0 |
| 482 | 20240719 | 105500 | 2115797100 | 2520 | 2520 | 2520 | 2520 | 0 |
| 483 | 20240719 | 105400 | 2115797100 | 2520 | 2520 | 2520 | 2510 | 493 |
| 484 | 20240719 | 105300 | 2114559460 | 2520 | 2510 | 2520 | 2510 | 3102 |
| 485 | 20240719 | 105200 | 2106770690 | 2510 | 2515 | 2520 | 2510 | 2887 |
| 486 | 20240719 | 105100 | 2099514635 | 2515 | 2520 | 2520 | 2515 | 1665 |
| 487 | 20240719 | 105000 | 2095327155 | 2520 | 2520 | 2520 | 2515 | 1517 |
| 488 | 20240719 | 104900 | 2091506525 | 2515 | 2515 | 2515 | 2515 | 1200 |
| 489 | 20240719 | 104800 | 2088488525 | 2515 | 2535 | 2535 | 2515 | 2875 |
| 490 | 20240719 | 104700 | 2081240920 | 2525 | 2530 | 2530 | 2525 | 2479 |
| 491 | 20240719 | 104600 | 2074980945 | 2525 | 2525 | 2535 | 2520 | 2015 |
| 492 | 20240719 | 104500 | 2069893110 | 2525 | 2535 | 2535 | 2525 | 2143 |
| 493 | 20240719 | 104400 | 2064473205 | 2530 | 2545 | 2555 | 2530 | 7491 |
| 494 | 20240719 | 104300 | 2045443990 | 2545 | 2520 | 2545 | 2510 | 9382 |
| 495 | 20240719 | 104200 | 2021725530 | 2520 | 2520 | 2520 | 2520 | 1 |
| 496 | 20240719 | 104100 | 2021723010 | 2525 | 2515 | 2525 | 2505 | 7790 |
| 497 | 20240719 | 104000 | 2002183840 | 2515 | 2515 | 2515 | 2515 | 1000 |
| 498 | 20240719 | 103900 | 1999668840 | 2515 | 2520 | 2530 | 2515 | 2762 |
| 499 | 20240719 | 103800 | 1992703790 | 2520 | 2510 | 2520 | 2510 | 2104 |
| 500 | 20240719 | 103700 | 1987414440 | 2510 | 2510 | 2510 | 2510 | 11 |
| 501 | 20240719 | 103600 | 1987386830 | 2510 | 2515 | 2515 | 2510 | 2675 |
| 502 | 20240719 | 103500 | 1980667800 | 2515 | 2510 | 2515 | 2510 | 2059 |
| 503 | 20240719 | 103400 | 1975496250 | 2515 | 2520 | 2520 | 2515 | 7317 |
| 504 | 20240719 | 103300 | 1957082170 | 2525 | 2525 | 2525 | 2520 | 1685 |
| 505 | 20240719 | 103200 | 1952827620 | 2525 | 2525 | 2525 | 2525 | 1500 |
| 506 | 20240719 | 103100 | 1949040120 | 2520 | 2530 | 2530 | 2520 | 311 |
| 507 | 20240719 | 103000 | 1948253300 | 2530 | 2515 | 2530 | 2515 | 3036 |
| 508 | 20240719 | 102900 | 1940612130 | 2515 | 2525 | 2525 | 2515 | 6795 |
| 509 | 20240719 | 102800 | 1923475525 | 2540 | 2540 | 2540 | 2540 | 795 |
| 510 | 20240719 | 102700 | 1921456225 | 2540 | 2530 | 2540 | 2525 | 3229 |
| 511 | 20240719 | 102600 | 1913285860 | 2530 | 2530 | 2530 | 2530 | 2390 |
| 512 | 20240719 | 102500 | 1907239160 | 2530 | 2530 | 2530 | 2530 | 4202 |
| 513 | 20240719 | 102400 | 1896608100 | 2530 | 2535 | 2540 | 2530 | 1470 |
| 514 | 20240719 | 102300 | 1892883645 | 2540 | 2540 | 2540 | 2540 | 5 |
| 515 | 20240719 | 102200 | 1892870945 | 2545 | 2530 | 2545 | 2520 | 4456 |
| 516 | 20240719 | 102100 | 1881610850 | 2530 | 2540 | 2540 | 2530 | 16671 |
| 517 | 20240719 | 102000 | 1839366975 | 2540 | 2550 | 2550 | 2540 | 2922 |
| 518 | 20240719 | 101900 | 1831933750 | 2550 | 2550 | 2550 | 2550 | 802 |
| 519 | 20240719 | 101800 | 1829888650 | 2550 | 2545 | 2550 | 2540 | 2071 |
| 520 | 20240719 | 101700 | 1824617955 | 2550 | 2550 | 2550 | 2550 | 1433 |
| 521 | 20240719 | 101600 | 1820963805 | 2545 | 2545 | 2545 | 2545 | 1 |
| 522 | 20240719 | 101500 | 1820961260 | 2545 | 2550 | 2555 | 2545 | 1803 |
| 523 | 20240719 | 101400 | 1816367550 | 2555 | 2570 | 2570 | 2555 | 11874 |
| 524 | 20240719 | 101300 | 1785967945 | 2570 | 2565 | 2570 | 2560 | 6021 |
| 525 | 20240719 | 101200 | 1770520640 | 2555 | 2550 | 2560 | 2550 | 3127 |
| 526 | 20240719 | 101100 | 1762530145 | 2550 | 2555 | 2555 | 2545 | 872 |
| 527 | 20240719 | 101000 | 1760307015 | 2545 | 2545 | 2560 | 2545 | 3219 |
| 528 | 20240719 | 100900 | 1752079120 | 2535 | 2540 | 2545 | 2535 | 2109 |
| 529 | 20240719 | 100800 | 1746722065 | 2535 | 2540 | 2540 | 2535 | 418 |
| 530 | 20240719 | 100700 | 1745662345 | 2540 | 2530 | 2540 | 2530 | 2644 |
| 531 | 20240719 | 100600 | 1738959760 | 2530 | 2535 | 2535 | 2530 | 142 |
| 532 | 20240719 | 100500 | 1738599885 | 2535 | 2535 | 2535 | 2535 | 224 |
| 533 | 20240719 | 100400 | 1738032045 | 2535 | 2535 | 2535 | 2530 | 2642 |
| 534 | 20240719 | 100300 | 1731343640 | 2535 | 2535 | 2535 | 2530 | 708 |
| 535 | 20240719 | 100200 | 1729550445 | 2535 | 2540 | 2540 | 2535 | 5514 |
| 536 | 20240719 | 100100 | 1715567535 | 2540 | 2540 | 2540 | 2535 | 1800 |
| 537 | 20240719 | 100000 | 1710995545 | 2540 | 2535 | 2540 | 2535 | 162 |
| 538 | 20240719 | 095900 | 1710584475 | 2530 | 2530 | 2535 | 2525 | 2978 |
| 539 | 20240719 | 095800 | 1703050045 | 2530 | 2530 | 2530 | 2525 | 1735 |
| 540 | 20240719 | 095700 | 1698663470 | 2530 | 2530 | 2540 | 2530 | 798 |
| 541 | 20240719 | 095600 | 1696644130 | 2530 | 2540 | 2540 | 2530 | 6211 |
| 542 | 20240719 | 095500 | 1680906385 | 2540 | 2545 | 2550 | 2535 | 4914 |
| 543 | 20240719 | 095400 | 1668424320 | 2540 | 2545 | 2555 | 2540 | 115 |
| 544 | 20240719 | 095300 | 1668131845 | 2555 | 2550 | 2555 | 2540 | 1532 |
| 545 | 20240719 | 095200 | 1664228375 | 2550 | 2545 | 2550 | 2540 | 1725 |
| 546 | 20240719 | 095100 | 1659837950 | 2545 | 2540 | 2545 | 2535 | 3114 |
| 547 | 20240719 | 095000 | 1651930150 | 2545 | 2535 | 2545 | 2535 | 1774 |
| 548 | 20240719 | 094900 | 1647426415 | 2535 | 2535 | 2535 | 2520 | 404 |
| 549 | 20240719 | 094800 | 1646406020 | 2520 | 2525 | 2535 | 2510 | 14043 |
| 550 | 20240719 | 094700 | 1611001920 | 2530 | 2530 | 2535 | 2530 | 1868 |
| 551 | 20240719 | 094600 | 1606275870 | 2530 | 2545 | 2550 | 2525 | 16786 |
| 552 | 20240719 | 094500 | 1563738890 | 2545 | 2550 | 2550 | 2540 | 1324 |
| 553 | 20240719 | 094400 | 1560369445 | 2550 | 2545 | 2550 | 2545 | 2249 |
| 554 | 20240719 | 094300 | 1554645665 | 2560 | 2550 | 2560 | 2545 | 4073 |
| 555 | 20240719 | 094200 | 1544272755 | 2550 | 2545 | 2560 | 2545 | 1584 |
| 556 | 20240719 | 094100 | 1540233235 | 2545 | 2550 | 2565 | 2545 | 4950 |
| 557 | 20240719 | 094000 | 1527595155 | 2560 | 2560 | 2565 | 2555 | 2374 |
| 558 | 20240719 | 093900 | 1521516020 | 2560 | 2550 | 2560 | 2545 | 6228 |
| 559 | 20240719 | 093800 | 1505635020 | 2550 | 2560 | 2565 | 2550 | 12325 |
| 560 | 20240719 | 093700 | 1474166950 | 2560 | 2570 | 2575 | 2560 | 8923 |
| 561 | 20240719 | 093600 | 1451269260 | 2575 | 2565 | 2580 | 2565 | 5136 |
| 562 | 20240719 | 093500 | 1438063900 | 2570 | 2580 | 2590 | 2565 | 48977 |
| 563 | 20240719 | 093400 | 1311900885 | 2580 | 2565 | 2620 | 2560 | 79696 |
| 564 | 20240719 | 093300 | 1105678500 | 2560 | 2550 | 2565 | 2545 | 6793 |
| 565 | 20240719 | 093200 | 1088325200 | 2550 | 2545 | 2555 | 2545 | 5669 |
| 566 | 20240719 | 093100 | 1073871740 | 2550 | 2555 | 2560 | 2550 | 5008 |
| 567 | 20240719 | 093000 | 1061099980 | 2555 | 2570 | 2570 | 2555 | 17929 |
| 568 | 20240719 | 092900 | 1015182770 | 2570 | 2560 | 2570 | 2560 | 7952 |
| 569 | 20240719 | 092800 | 994778020 | 2560 | 2560 | 2565 | 2555 | 4696 |
| 570 | 20240719 | 092700 | 982756855 | 2560 | 2545 | 2560 | 2545 | 4743 |
| 571 | 20240719 | 092600 | 970642310 | 2545 | 2550 | 2560 | 2535 | 3372 |
| 572 | 20240719 | 092500 | 962085800 | 2560 | 2565 | 2570 | 2530 | 24464 |
| 573 | 20240719 | 092400 | 899650795 | 2565 | 2565 | 2580 | 2555 | 53511 |
| 574 | 20240719 | 092300 | 762066340 | 2565 | 2550 | 2580 | 2535 | 73099 |
| 575 | 20240719 | 092200 | 574562295 | 2550 | 2510 | 2555 | 2500 | 22209 |
| 576 | 20240719 | 092100 | 518499840 | 2510 | 2465 | 2510 | 2465 | 23197 |
| 577 | 20240719 | 092000 | 460758475 | 2465 | 2465 | 2475 | 2460 | 11639 |
| 578 | 20240719 | 091900 | 432082035 | 2465 | 2480 | 2480 | 2465 | 2703 |
| 579 | 20240719 | 091800 | 425412205 | 2465 | 2470 | 2470 | 2465 | 4962 |
| 580 | 20240719 | 091700 | 413165030 | 2475 | 2490 | 2490 | 2470 | 11458 |
| 581 | 20240719 | 091600 | 384798755 | 2495 | 2490 | 2495 | 2485 | 2523 |
| 582 | 20240719 | 091500 | 378513705 | 2490 | 2480 | 2490 | 2480 | 572 |
| 583 | 20240719 | 091400 | 377092715 | 2480 | 2480 | 2480 | 2470 | 2711 |
| 584 | 20240719 | 091300 | 370392585 | 2470 | 2485 | 2485 | 2470 | 8330 |
| 585 | 20240719 | 091200 | 349729560 | 2485 | 2495 | 2495 | 2485 | 1681 |
| 586 | 20240719 | 091100 | 345545185 | 2495 | 2485 | 2495 | 2480 | 4613 |
| 587 | 20240719 | 091000 | 334068305 | 2485 | 2490 | 2490 | 2485 | 2779 |
| 588 | 20240719 | 090900 | 327152095 | 2490 | 2480 | 2490 | 2470 | 9605 |
| 589 | 20240719 | 090800 | 303387470 | 2475 | 2480 | 2495 | 2475 | 18957 |
| 590 | 20240719 | 090700 | 256353030 | 2475 | 2490 | 2490 | 2475 | 8903 |
| 591 | 20240719 | 090600 | 234261090 | 2490 | 2500 | 2510 | 2485 | 8168 |
| 592 | 20240719 | 090500 | 213908100 | 2495 | 2510 | 2520 | 2495 | 9634 |
| 593 | 20240719 | 090400 | 189776505 | 2510 | 2515 | 2525 | 2510 | 11234 |
| 594 | 20240719 | 090300 | 161538890 | 2520 | 2515 | 2520 | 2505 | 3123 |
| 595 | 20240719 | 090200 | 153683315 | 2515 | 2495 | 2515 | 2495 | 2314 |
| 596 | 20240719 | 090100 | 147899085 | 2495 | 2500 | 2500 | 2495 | 7702 |
| 597 | 20240719 | 090000 | 128644180 | 2515 | 2495 | 2515 | 2485 | 50567 |