30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 191100 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 25974 |
| 3 | 20240709 | 191000 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 4 | 20240709 | 190900 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 5 | 20240709 | 190800 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 6 | 20240709 | 190700 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 7 | 20240709 | 190600 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 8 | 20240709 | 190500 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 9 | 20240709 | 190400 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 10 | 20240709 | 190300 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 11 | 20240709 | 190200 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 12 | 20240709 | 190100 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 13 | 20240709 | 190000 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 14 | 20240709 | 185900 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 15 | 20240709 | 185800 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 16 | 20240709 | 185700 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 17 | 20240709 | 185600 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 18 | 20240709 | 185500 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 19 | 20240709 | 185400 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 20 | 20240709 | 185300 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 21 | 20240709 | 185200 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 22 | 20240709 | 185100 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 23 | 20240709 | 185000 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 24 | 20240709 | 184900 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 25 | 20240709 | 184800 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 26 | 20240709 | 184700 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 27 | 20240709 | 184600 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 28 | 20240709 | 184500 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 29 | 20240709 | 184400 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 30 | 20240709 | 184300 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 31 | 20240709 | 184200 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 32 | 20240709 | 184100 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 25974 |
| 33 | 20240709 | 184000 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 34 | 20240709 | 183900 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 35 | 20240709 | 183800 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 36 | 20240709 | 183700 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 37 | 20240709 | 183600 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 38 | 20240709 | 183500 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 39 | 20240709 | 183400 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 40 | 20240709 | 183300 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 41 | 20240709 | 183200 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 42 | 20240709 | 183100 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 43 | 20240709 | 183000 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 44 | 20240709 | 182900 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 45 | 20240709 | 182800 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 46 | 20240709 | 182700 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 47 | 20240709 | 182600 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 48 | 20240709 | 182500 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 49 | 20240709 | 182400 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 50 | 20240709 | 182300 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 51 | 20240709 | 182200 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 52 | 20240709 | 182100 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 53 | 20240709 | 182000 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 54 | 20240709 | 181900 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 55 | 20240709 | 181800 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 56 | 20240709 | 181700 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 57 | 20240709 | 181600 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 58 | 20240709 | 181500 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 59 | 20240709 | 181400 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 60 | 20240709 | 181300 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 61 | 20240709 | 181200 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 62 | 20240709 | 181100 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 25974 |
| 63 | 20240709 | 181000 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 64 | 20240709 | 180900 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 65 | 20240709 | 180800 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 66 | 20240709 | 180700 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 67 | 20240709 | 180600 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 68 | 20240709 | 180500 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 69 | 20240709 | 180400 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 70 | 20240709 | 180300 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 71 | 20240709 | 180200 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 72 | 20240709 | 180100 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 73 | 20240709 | 180000 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 74 | 20240709 | 175900 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 75 | 20240709 | 175800 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 76 | 20240709 | 175700 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 77 | 20240709 | 175600 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 78 | 20240709 | 175500 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 79 | 20240709 | 175400 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 80 | 20240709 | 175300 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 81 | 20240709 | 175200 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 82 | 20240709 | 175100 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 83 | 20240709 | 175000 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 84 | 20240709 | 174900 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 85 | 20240709 | 174800 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 86 | 20240709 | 174700 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 87 | 20240709 | 174600 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 88 | 20240709 | 174500 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 89 | 20240709 | 174400 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 90 | 20240709 | 174300 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 91 | 20240709 | 174200 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 92 | 20240709 | 174100 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 25974 |
| 93 | 20240709 | 174000 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 94 | 20240709 | 173900 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 95 | 20240709 | 173800 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 96 | 20240709 | 173700 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 97 | 20240709 | 173600 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 98 | 20240709 | 173500 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 99 | 20240709 | 173400 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 100 | 20240709 | 173300 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 101 | 20240709 | 173200 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 102 | 20240709 | 173100 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 103 | 20240709 | 173000 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 104 | 20240709 | 172900 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 105 | 20240709 | 172800 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 106 | 20240709 | 172700 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 107 | 20240709 | 172600 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 108 | 20240709 | 172500 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 109 | 20240709 | 172400 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 110 | 20240709 | 172300 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 111 | 20240709 | 172200 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 112 | 20240709 | 172100 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 113 | 20240709 | 172000 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 114 | 20240709 | 171900 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 115 | 20240709 | 171800 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 116 | 20240709 | 171700 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 117 | 20240709 | 171600 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 118 | 20240709 | 171500 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 119 | 20240709 | 171400 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 120 | 20240709 | 171300 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 121 | 20240709 | 171200 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 122 | 20240709 | 171100 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 25974 |
| 123 | 20240709 | 171000 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 124 | 20240709 | 170900 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 125 | 20240709 | 170800 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 126 | 20240709 | 170700 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 127 | 20240709 | 170600 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 128 | 20240709 | 170500 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 129 | 20240709 | 170400 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 130 | 20240709 | 170300 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 131 | 20240709 | 170200 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 132 | 20240709 | 170100 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 133 | 20240709 | 170000 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 134 | 20240709 | 165900 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 135 | 20240709 | 165800 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 136 | 20240709 | 165700 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 137 | 20240709 | 165600 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 138 | 20240709 | 165500 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 139 | 20240709 | 165400 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 140 | 20240709 | 165300 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 141 | 20240709 | 165200 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 142 | 20240709 | 165100 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 143 | 20240709 | 165000 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 144 | 20240709 | 164900 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 145 | 20240709 | 164800 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 146 | 20240709 | 164700 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 147 | 20240709 | 164600 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 148 | 20240709 | 164500 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 149 | 20240709 | 164400 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 150 | 20240709 | 164300 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 151 | 20240709 | 164200 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 152 | 20240709 | 164100 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 25974 |
| 153 | 20240709 | 164000 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 154 | 20240709 | 163900 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 155 | 20240709 | 163800 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 156 | 20240709 | 163700 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 157 | 20240709 | 163600 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 158 | 20240709 | 163500 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 159 | 20240709 | 163400 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 160 | 20240709 | 163300 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 161 | 20240709 | 163200 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 162 | 20240709 | 163100 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 163 | 20240709 | 163000 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 164 | 20240709 | 162900 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 165 | 20240709 | 162800 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 166 | 20240709 | 162700 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 167 | 20240709 | 162600 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 168 | 20240709 | 162500 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 169 | 20240709 | 162400 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 170 | 20240709 | 162300 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 171 | 20240709 | 162200 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 172 | 20240709 | 162100 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 173 | 20240709 | 162000 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 174 | 20240709 | 161900 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 175 | 20240709 | 161800 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 176 | 20240709 | 161700 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 177 | 20240709 | 161600 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 178 | 20240709 | 161500 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 179 | 20240709 | 161400 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 180 | 20240709 | 161300 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 181 | 20240709 | 161200 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 182 | 20240709 | 161100 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 25974 |
| 183 | 20240709 | 161000 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 184 | 20240709 | 160900 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 185 | 20240709 | 160800 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 186 | 20240709 | 160700 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 187 | 20240709 | 160600 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 188 | 20240709 | 160500 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 189 | 20240709 | 160400 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 190 | 20240709 | 160300 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 191 | 20240709 | 160200 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 192 | 20240709 | 160100 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 193 | 20240709 | 160000 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 194 | 20240709 | 155900 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 195 | 20240709 | 155800 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 196 | 20240709 | 155700 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 197 | 20240709 | 155600 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 198 | 20240709 | 155500 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 199 | 20240709 | 155400 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 200 | 20240709 | 155300 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 201 | 20240709 | 155200 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 202 | 20240709 | 155100 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 203 | 20240709 | 155000 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 204 | 20240709 | 154900 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 205 | 20240709 | 154800 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 206 | 20240709 | 154700 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 207 | 20240709 | 154600 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 208 | 20240709 | 154500 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 209 | 20240709 | 154400 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 210 | 20240709 | 154300 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 211 | 20240709 | 154200 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 212 | 20240709 | 154100 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 25974 |
| 213 | 20240709 | 154000 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 214 | 20240709 | 153900 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 215 | 20240709 | 153800 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 216 | 20240709 | 153700 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 217 | 20240709 | 153600 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 218 | 20240709 | 153500 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 219 | 20240709 | 153400 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 220 | 20240709 | 153300 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 221 | 20240709 | 153200 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 222 | 20240709 | 153100 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 0 |
| 223 | 20240709 | 153000 | 2765844500 | 2455 | 2455 | 2455 | 2455 | 25974 |
| 224 | 20240709 | 152900 | 2702078330 | 2450 | 2450 | 2450 | 2450 | 0 |
| 225 | 20240709 | 152800 | 2702078330 | 2450 | 2450 | 2450 | 2450 | 0 |
| 226 | 20240709 | 152700 | 2702078330 | 2450 | 2450 | 2450 | 2450 | 0 |
| 227 | 20240709 | 152600 | 2702078330 | 2450 | 2450 | 2450 | 2450 | 0 |
| 228 | 20240709 | 152500 | 2702078330 | 2450 | 2450 | 2450 | 2450 | 0 |
| 229 | 20240709 | 152400 | 2702078330 | 2450 | 2450 | 2450 | 2450 | 0 |
| 230 | 20240709 | 152300 | 2702078330 | 2450 | 2450 | 2450 | 2450 | 0 |
| 231 | 20240709 | 152200 | 2702078330 | 2450 | 2450 | 2450 | 2450 | 0 |
| 232 | 20240709 | 152100 | 2702078330 | 2450 | 2450 | 2450 | 2450 | 0 |
| 233 | 20240709 | 152000 | 2702078330 | 2450 | 2450 | 2450 | 2450 | 0 |
| 234 | 20240709 | 151900 | 2702078330 | 2450 | 2450 | 2450 | 2445 | 6025 |
| 235 | 20240709 | 151800 | 2687321725 | 2450 | 2455 | 2455 | 2450 | 1317 |
| 236 | 20240709 | 151700 | 2684094310 | 2450 | 2460 | 2460 | 2450 | 3870 |
| 237 | 20240709 | 151600 | 2674610390 | 2460 | 2455 | 2460 | 2455 | 341 |
| 238 | 20240709 | 151500 | 2673772490 | 2455 | 2460 | 2460 | 2450 | 2232 |
| 239 | 20240709 | 151400 | 2668295335 | 2455 | 2460 | 2460 | 2455 | 210 |
| 240 | 20240709 | 151300 | 2667779285 | 2460 | 2460 | 2460 | 2455 | 3151 |
| 241 | 20240709 | 151200 | 2660028525 | 2450 | 2460 | 2460 | 2450 | 4343 |
| 242 | 20240709 | 151100 | 2649351255 | 2460 | 2460 | 2460 | 2455 | 572 |
| 243 | 20240709 | 151000 | 2647944415 | 2460 | 2465 | 2465 | 2455 | 3974 |
| 244 | 20240709 | 150900 | 2638169470 | 2465 | 2460 | 2465 | 2460 | 56 |
| 245 | 20240709 | 150800 | 2638031705 | 2460 | 2460 | 2465 | 2460 | 1995 |
| 246 | 20240709 | 150700 | 2633123505 | 2460 | 2460 | 2465 | 2460 | 1142 |
| 247 | 20240709 | 150600 | 2630314130 | 2465 | 2460 | 2465 | 2455 | 1495 |
| 248 | 20240709 | 150500 | 2626637605 | 2465 | 2460 | 2465 | 2460 | 785 |
| 249 | 20240709 | 150400 | 2624702630 | 2455 | 2455 | 2470 | 2455 | 2598 |
| 250 | 20240709 | 150300 | 2618298445 | 2455 | 2460 | 2460 | 2455 | 11260 |
| 251 | 20240709 | 150200 | 2590652630 | 2460 | 2465 | 2465 | 2460 | 4835 |
| 252 | 20240709 | 150100 | 2578750975 | 2465 | 2465 | 2465 | 2460 | 1635 |
| 253 | 20240709 | 150000 | 2574725450 | 2460 | 2465 | 2465 | 2460 | 3209 |
| 254 | 20240709 | 145900 | 2566820915 | 2465 | 2450 | 2465 | 2450 | 14689 |
| 255 | 20240709 | 145800 | 2530738620 | 2450 | 2445 | 2450 | 2440 | 6053 |
| 256 | 20240709 | 145700 | 2515912770 | 2445 | 2445 | 2445 | 2440 | 6311 |
| 257 | 20240709 | 145600 | 2500486900 | 2445 | 2445 | 2445 | 2445 | 15 |
| 258 | 20240709 | 145500 | 2500450225 | 2440 | 2440 | 2440 | 2435 | 3436 |
| 259 | 20240709 | 145400 | 2492066395 | 2440 | 2440 | 2440 | 2435 | 2659 |
| 260 | 20240709 | 145300 | 2485583440 | 2440 | 2440 | 2440 | 2435 | 1226 |
| 261 | 20240709 | 145200 | 2482592050 | 2440 | 2440 | 2440 | 2435 | 905 |
| 262 | 20240709 | 145100 | 2480384215 | 2440 | 2435 | 2440 | 2435 | 162 |
| 263 | 20240709 | 145000 | 2479989215 | 2435 | 2440 | 2440 | 2435 | 3104 |
| 264 | 20240709 | 144900 | 2472415955 | 2440 | 2440 | 2440 | 2435 | 162 |
| 265 | 20240709 | 144800 | 2472020680 | 2440 | 2435 | 2440 | 2435 | 6301 |
| 266 | 20240709 | 144700 | 2456656990 | 2440 | 2440 | 2440 | 2440 | 0 |
| 267 | 20240709 | 144600 | 2456656990 | 2440 | 2440 | 2440 | 2440 | 1502 |
| 268 | 20240709 | 144500 | 2452992110 | 2440 | 2440 | 2440 | 2435 | 253 |
| 269 | 20240709 | 144400 | 2452375840 | 2435 | 2435 | 2435 | 2435 | 1250 |
| 270 | 20240709 | 144300 | 2449332090 | 2440 | 2440 | 2440 | 2435 | 81 |
| 271 | 20240709 | 144200 | 2449134455 | 2440 | 2440 | 2440 | 2440 | 638 |
| 272 | 20240709 | 144100 | 2447577735 | 2440 | 2440 | 2445 | 2440 | 2769 |
| 273 | 20240709 | 144000 | 2440820880 | 2440 | 2440 | 2440 | 2440 | 2374 |
| 274 | 20240709 | 143900 | 2435028320 | 2440 | 2445 | 2445 | 2440 | 1961 |
| 275 | 20240709 | 143800 | 2430241015 | 2445 | 2435 | 2445 | 2435 | 2472 |
| 276 | 20240709 | 143700 | 2424210360 | 2440 | 2440 | 2440 | 2440 | 132 |
| 277 | 20240709 | 143600 | 2423888280 | 2440 | 2430 | 2440 | 2430 | 85 |
| 278 | 20240709 | 143500 | 2423681520 | 2435 | 2440 | 2440 | 2435 | 78 |
| 279 | 20240709 | 143400 | 2423491580 | 2435 | 2440 | 2440 | 2435 | 660 |
| 280 | 20240709 | 143300 | 2421884185 | 2435 | 2435 | 2435 | 2435 | 761 |
| 281 | 20240709 | 143200 | 2420031150 | 2440 | 2440 | 2440 | 2435 | 28 |
| 282 | 20240709 | 143100 | 2419962955 | 2440 | 2440 | 2440 | 2435 | 588 |
| 283 | 20240709 | 143000 | 2418530940 | 2435 | 2440 | 2440 | 2435 | 599 |
| 284 | 20240709 | 142900 | 2417072365 | 2435 | 2435 | 2435 | 2435 | 443 |
| 285 | 20240709 | 142800 | 2415993660 | 2440 | 2435 | 2440 | 2430 | 1021 |
| 286 | 20240709 | 142700 | 2413506570 | 2430 | 2435 | 2435 | 2430 | 179 |
| 287 | 20240709 | 142600 | 2413071565 | 2435 | 2430 | 2435 | 2430 | 270 |
| 288 | 20240709 | 142500 | 2412415135 | 2435 | 2435 | 2435 | 2430 | 222 |
| 289 | 20240709 | 142400 | 2411875450 | 2435 | 2435 | 2435 | 2435 | 27 |
| 290 | 20240709 | 142300 | 2411809705 | 2435 | 2430 | 2435 | 2430 | 845 |
| 291 | 20240709 | 142200 | 2409752135 | 2435 | 2430 | 2435 | 2430 | 5512 |
| 292 | 20240709 | 142100 | 2396355705 | 2435 | 2430 | 2435 | 2430 | 784 |
| 293 | 20240709 | 142000 | 2394448490 | 2430 | 2430 | 2435 | 2430 | 269 |
| 294 | 20240709 | 141900 | 2393794535 | 2430 | 2435 | 2435 | 2430 | 603 |
| 295 | 20240709 | 141800 | 2392328290 | 2435 | 2435 | 2435 | 2435 | 115 |
| 296 | 20240709 | 141700 | 2392048265 | 2435 | 2435 | 2435 | 2430 | 26 |
| 297 | 20240709 | 141600 | 2391985005 | 2435 | 2435 | 2435 | 2435 | 116 |
| 298 | 20240709 | 141500 | 2391702545 | 2435 | 2430 | 2435 | 2430 | 2 |
| 299 | 20240709 | 141400 | 2391697680 | 2435 | 2430 | 2435 | 2430 | 443 |
| 300 | 20240709 | 141300 | 2390621185 | 2435 | 2430 | 2440 | 2430 | 458 |
| 301 | 20240709 | 141200 | 2389505560 | 2440 | 2430 | 2440 | 2430 | 8497 |
| 302 | 20240709 | 141100 | 2368855835 | 2435 | 2435 | 2440 | 2430 | 1641 |
| 303 | 20240709 | 141000 | 2364865685 | 2430 | 2435 | 2435 | 2430 | 16607 |
| 304 | 20240709 | 140900 | 2324437740 | 2440 | 2440 | 2440 | 2440 | 114 |
| 305 | 20240709 | 140800 | 2324159580 | 2440 | 2445 | 2445 | 2440 | 5837 |
| 306 | 20240709 | 140700 | 2309917295 | 2440 | 2445 | 2445 | 2440 | 24 |
| 307 | 20240709 | 140600 | 2309858730 | 2440 | 2445 | 2445 | 2440 | 532 |
| 308 | 20240709 | 140500 | 2308560075 | 2445 | 2450 | 2450 | 2445 | 255 |
| 309 | 20240709 | 140400 | 2307936590 | 2450 | 2450 | 2450 | 2450 | 2 |
| 310 | 20240709 | 140300 | 2307931690 | 2450 | 2450 | 2450 | 2450 | 1 |
| 311 | 20240709 | 140200 | 2307929240 | 2440 | 2445 | 2445 | 2440 | 1755 |
| 312 | 20240709 | 140100 | 2303641200 | 2445 | 2445 | 2445 | 2440 | 1411 |
| 313 | 20240709 | 140000 | 2300191370 | 2445 | 2440 | 2445 | 2440 | 73 |
| 314 | 20240709 | 135900 | 2300013150 | 2435 | 2440 | 2445 | 2435 | 1061 |
| 315 | 20240709 | 135800 | 2297422025 | 2440 | 2440 | 2440 | 2440 | 301 |
| 316 | 20240709 | 135700 | 2296687585 | 2445 | 2440 | 2445 | 2435 | 966 |
| 317 | 20240709 | 135600 | 2294330695 | 2440 | 2440 | 2440 | 2440 | 1 |
| 318 | 20240709 | 135500 | 2294328255 | 2435 | 2440 | 2440 | 2435 | 3048 |
| 319 | 20240709 | 135400 | 2286900860 | 2440 | 2435 | 2440 | 2435 | 36 |
| 320 | 20240709 | 135300 | 2286813160 | 2440 | 2440 | 2440 | 2435 | 14 |
| 321 | 20240709 | 135200 | 2286779025 | 2435 | 2440 | 2440 | 2435 | 1217 |
| 322 | 20240709 | 135100 | 2283809550 | 2445 | 2445 | 2445 | 2445 | 0 |
| 323 | 20240709 | 135000 | 2283809550 | 2445 | 2445 | 2445 | 2440 | 4662 |
| 324 | 20240709 | 134900 | 2272418815 | 2440 | 2445 | 2450 | 2440 | 413 |
| 325 | 20240709 | 134800 | 2271410025 | 2445 | 2440 | 2445 | 2440 | 11 |
| 326 | 20240709 | 134700 | 2271383180 | 2440 | 2440 | 2445 | 2435 | 12031 |
| 327 | 20240709 | 134600 | 2242062850 | 2445 | 2450 | 2450 | 2445 | 755 |
| 328 | 20240709 | 134500 | 2240216350 | 2440 | 2450 | 2450 | 2440 | 328 |
| 329 | 20240709 | 134400 | 2239415935 | 2445 | 2445 | 2445 | 2440 | 1320 |
| 330 | 20240709 | 134300 | 2236189105 | 2445 | 2445 | 2445 | 2445 | 1202 |
| 331 | 20240709 | 134200 | 2233250215 | 2445 | 2445 | 2445 | 2440 | 311 |
| 332 | 20240709 | 134100 | 2232490315 | 2440 | 2445 | 2445 | 2440 | 303 |
| 333 | 20240709 | 134000 | 2231750980 | 2445 | 2440 | 2445 | 2440 | 162 |
| 334 | 20240709 | 133900 | 2231355695 | 2445 | 2445 | 2445 | 2445 | 268 |
| 335 | 20240709 | 133800 | 2230700435 | 2445 | 2445 | 2445 | 2445 | 206 |
| 336 | 20240709 | 133700 | 2230196765 | 2440 | 2445 | 2445 | 2440 | 1099 |
| 337 | 20240709 | 133600 | 2227515200 | 2440 | 2440 | 2440 | 2440 | 2000 |
| 338 | 20240709 | 133500 | 2222635200 | 2445 | 2445 | 2445 | 2445 | 102 |
| 339 | 20240709 | 133400 | 2222385810 | 2440 | 2445 | 2445 | 2440 | 1246 |
| 340 | 20240709 | 133300 | 2219345565 | 2445 | 2445 | 2445 | 2445 | 1900 |
| 341 | 20240709 | 133200 | 2214700065 | 2445 | 2445 | 2445 | 2445 | 260 |
| 342 | 20240709 | 133100 | 2214064365 | 2445 | 2445 | 2445 | 2445 | 565 |
| 343 | 20240709 | 133000 | 2212682940 | 2450 | 2450 | 2450 | 2440 | 3014 |
| 344 | 20240709 | 132900 | 2205324075 | 2450 | 2450 | 2450 | 2450 | 38 |
| 345 | 20240709 | 132800 | 2205230975 | 2450 | 2450 | 2450 | 2450 | 310 |
| 346 | 20240709 | 132700 | 2204471475 | 2450 | 2445 | 2450 | 2445 | 502 |
| 347 | 20240709 | 132600 | 2203244075 | 2445 | 2450 | 2450 | 2445 | 4302 |
| 348 | 20240709 | 132500 | 2192725635 | 2450 | 2450 | 2450 | 2450 | 51 |
| 349 | 20240709 | 132400 | 2192600685 | 2450 | 2450 | 2455 | 2450 | 614 |
| 350 | 20240709 | 132300 | 2191096380 | 2455 | 2450 | 2455 | 2450 | 108 |
| 351 | 20240709 | 132200 | 2190831755 | 2455 | 2455 | 2455 | 2455 | 20 |
| 352 | 20240709 | 132100 | 2190782655 | 2455 | 2455 | 2460 | 2455 | 2217 |
| 353 | 20240709 | 132000 | 2185339915 | 2455 | 2450 | 2455 | 2450 | 1048 |
| 354 | 20240709 | 131900 | 2182771510 | 2455 | 2450 | 2455 | 2450 | 288 |
| 355 | 20240709 | 131800 | 2182064965 | 2450 | 2450 | 2450 | 2445 | 7233 |
| 356 | 20240709 | 131700 | 2164380260 | 2445 | 2450 | 2450 | 2445 | 1399 |
| 357 | 20240709 | 131600 | 2160953700 | 2450 | 2450 | 2455 | 2445 | 576 |
| 358 | 20240709 | 131500 | 2159542215 | 2450 | 2450 | 2450 | 2450 | 222 |
| 359 | 20240709 | 131400 | 2158998315 | 2455 | 2455 | 2455 | 2455 | 1 |
| 360 | 20240709 | 131300 | 2158995860 | 2450 | 2455 | 2455 | 2445 | 2468 |
| 361 | 20240709 | 131200 | 2152957545 | 2450 | 2440 | 2450 | 2440 | 27242 |
| 362 | 20240709 | 131100 | 2086321935 | 2435 | 2435 | 2440 | 2435 | 497 |
| 363 | 20240709 | 131000 | 2085111735 | 2435 | 2435 | 2435 | 2435 | 479 |
| 364 | 20240709 | 130900 | 2083945370 | 2435 | 2445 | 2445 | 2435 | 15427 |
| 365 | 20240709 | 130800 | 2046333275 | 2445 | 2445 | 2445 | 2445 | 20 |
| 366 | 20240709 | 130700 | 2046284375 | 2445 | 2440 | 2445 | 2440 | 227 |
| 367 | 20240709 | 130600 | 2045730490 | 2445 | 2435 | 2445 | 2435 | 363 |
| 368 | 20240709 | 130500 | 2044846455 | 2435 | 2450 | 2450 | 2435 | 12372 |
| 369 | 20240709 | 130400 | 2014710470 | 2450 | 2450 | 2450 | 2450 | 111 |
| 370 | 20240709 | 130300 | 2014438520 | 2450 | 2450 | 2450 | 2450 | 0 |
| 371 | 20240709 | 130200 | 2014438520 | 2450 | 2450 | 2450 | 2450 | 4 |
| 372 | 20240709 | 130100 | 2014428720 | 2435 | 2450 | 2450 | 2435 | 4695 |
| 373 | 20240709 | 130000 | 2002963985 | 2450 | 2445 | 2450 | 2445 | 2197 |
| 374 | 20240709 | 125900 | 1997592310 | 2445 | 2445 | 2445 | 2440 | 1423 |
| 375 | 20240709 | 125800 | 1994117745 | 2445 | 2445 | 2445 | 2440 | 15 |
| 376 | 20240709 | 125700 | 1994081075 | 2445 | 2440 | 2445 | 2440 | 184 |
| 377 | 20240709 | 125600 | 1993631990 | 2445 | 2440 | 2445 | 2440 | 1102 |
| 378 | 20240709 | 125500 | 1990943100 | 2440 | 2440 | 2445 | 2440 | 476 |
| 379 | 20240709 | 125400 | 1989779620 | 2445 | 2445 | 2450 | 2445 | 674 |
| 380 | 20240709 | 125300 | 1988131685 | 2450 | 2445 | 2450 | 2445 | 749 |
| 381 | 20240709 | 125200 | 1986300375 | 2445 | 2445 | 2450 | 2445 | 631 |
| 382 | 20240709 | 125100 | 1984756580 | 2450 | 2450 | 2450 | 2450 | 113 |
| 383 | 20240709 | 125000 | 1984479730 | 2450 | 2445 | 2450 | 2445 | 1022 |
| 384 | 20240709 | 124900 | 1981977025 | 2450 | 2450 | 2450 | 2445 | 135 |
| 385 | 20240709 | 124800 | 1981646465 | 2445 | 2450 | 2450 | 2445 | 624 |
| 386 | 20240709 | 124700 | 1980120540 | 2450 | 2450 | 2450 | 2450 | 490 |
| 387 | 20240709 | 124600 | 1978920040 | 2450 | 2450 | 2450 | 2450 | 28 |
| 388 | 20240709 | 124500 | 1978851440 | 2455 | 2455 | 2455 | 2440 | 13 |
| 389 | 20240709 | 124400 | 1978819675 | 2435 | 2450 | 2450 | 2435 | 8847 |
| 390 | 20240709 | 124300 | 1957201020 | 2445 | 2450 | 2450 | 2445 | 768 |
| 391 | 20240709 | 124200 | 1955322705 | 2445 | 2445 | 2445 | 2445 | 49 |
| 392 | 20240709 | 124100 | 1955202900 | 2445 | 2440 | 2445 | 2440 | 781 |
| 393 | 20240709 | 124000 | 1953297165 | 2450 | 2445 | 2450 | 2445 | 3501 |
| 394 | 20240709 | 123900 | 1944737215 | 2445 | 2450 | 2450 | 2445 | 1289 |
| 395 | 20240709 | 123800 | 1941579340 | 2450 | 2450 | 2450 | 2450 | 2 |
| 396 | 20240709 | 123700 | 1941574440 | 2445 | 2445 | 2450 | 2445 | 3400 |
| 397 | 20240709 | 123600 | 1933261435 | 2450 | 2440 | 2450 | 2440 | 3273 |
| 398 | 20240709 | 123500 | 1925264935 | 2440 | 2445 | 2445 | 2440 | 1366 |
| 399 | 20240709 | 123400 | 1921931290 | 2445 | 2440 | 2445 | 2435 | 81 |
| 400 | 20240709 | 123300 | 1921733280 | 2445 | 2440 | 2445 | 2440 | 1670 |
| 401 | 20240709 | 123200 | 1917650415 | 2440 | 2440 | 2440 | 2440 | 1234 |
| 402 | 20240709 | 123100 | 1914639455 | 2440 | 2440 | 2440 | 2440 | 4 |
| 403 | 20240709 | 123000 | 1914629695 | 2445 | 2445 | 2445 | 2445 | 50 |
| 404 | 20240709 | 122900 | 1914507445 | 2445 | 2440 | 2445 | 2440 | 604 |
| 405 | 20240709 | 122800 | 1913033165 | 2440 | 2440 | 2440 | 2440 | 100 |
| 406 | 20240709 | 122700 | 1912789165 | 2440 | 2435 | 2450 | 2435 | 34 |
| 407 | 20240709 | 122600 | 1912706135 | 2440 | 2440 | 2445 | 2440 | 1014 |
| 408 | 20240709 | 122500 | 1910229960 | 2440 | 2440 | 2440 | 2440 | 400 |
| 409 | 20240709 | 122400 | 1909253960 | 2440 | 2435 | 2440 | 2435 | 814 |
| 410 | 20240709 | 122300 | 1907271865 | 2440 | 2430 | 2440 | 2430 | 1560 |
| 411 | 20240709 | 122200 | 1903473305 | 2435 | 2435 | 2435 | 2435 | 218 |
| 412 | 20240709 | 122100 | 1902942475 | 2430 | 2440 | 2440 | 2430 | 2834 |
| 413 | 20240709 | 122000 | 1896042425 | 2445 | 2445 | 2445 | 2445 | 4 |
| 414 | 20240709 | 121900 | 1896032645 | 2445 | 2445 | 2445 | 2445 | 1 |
| 415 | 20240709 | 121800 | 1896030200 | 2435 | 2435 | 2435 | 2435 | 7 |
| 416 | 20240709 | 121700 | 1896013155 | 2435 | 2440 | 2440 | 2435 | 4297 |
| 417 | 20240709 | 121600 | 1885549930 | 2440 | 2440 | 2445 | 2440 | 174 |
| 418 | 20240709 | 121500 | 1885124665 | 2440 | 2435 | 2440 | 2435 | 225 |
| 419 | 20240709 | 121400 | 1884576665 | 2440 | 2440 | 2440 | 2435 | 96 |
| 420 | 20240709 | 121300 | 1884342875 | 2435 | 2440 | 2440 | 2435 | 39 |
| 421 | 20240709 | 121200 | 1884247720 | 2440 | 2435 | 2440 | 2435 | 28 |
| 422 | 20240709 | 121100 | 1884179450 | 2445 | 2445 | 2445 | 2440 | 123 |
| 423 | 20240709 | 121000 | 1883878805 | 2445 | 2445 | 2445 | 2445 | 200 |
| 424 | 20240709 | 120900 | 1883389805 | 2445 | 2435 | 2445 | 2435 | 50 |
| 425 | 20240709 | 120800 | 1883267955 | 2445 | 2435 | 2445 | 2435 | 2353 |
| 426 | 20240709 | 120700 | 1877537820 | 2440 | 2440 | 2445 | 2440 | 2139 |
| 427 | 20240709 | 120600 | 1872308795 | 2440 | 2445 | 2445 | 2435 | 486 |
| 428 | 20240709 | 120500 | 1871125305 | 2440 | 2440 | 2445 | 2440 | 2115 |
| 429 | 20240709 | 120400 | 1865964645 | 2440 | 2435 | 2440 | 2435 | 281 |
| 430 | 20240709 | 120300 | 1865280405 | 2440 | 2435 | 2440 | 2435 | 81 |
| 431 | 20240709 | 120200 | 1865083165 | 2430 | 2440 | 2440 | 2430 | 10304 |
| 432 | 20240709 | 120100 | 1839987570 | 2445 | 2445 | 2445 | 2445 | 10 |
| 433 | 20240709 | 120000 | 1839963120 | 2445 | 2440 | 2445 | 2435 | 160 |
| 434 | 20240709 | 115900 | 1839572570 | 2440 | 2440 | 2440 | 2440 | 51 |
| 435 | 20240709 | 115800 | 1839448130 | 2440 | 2445 | 2445 | 2440 | 47 |
| 436 | 20240709 | 115700 | 1839333275 | 2445 | 2445 | 2445 | 2445 | 1 |
| 437 | 20240709 | 115600 | 1839330830 | 2445 | 2435 | 2445 | 2435 | 1266 |
| 438 | 20240709 | 115500 | 1836248110 | 2435 | 2440 | 2440 | 2435 | 2305 |
| 439 | 20240709 | 115400 | 1830634515 | 2440 | 2440 | 2440 | 2440 | 1849 |
| 440 | 20240709 | 115300 | 1826122955 | 2440 | 2450 | 2450 | 2440 | 295 |
| 441 | 20240709 | 115200 | 1825401355 | 2450 | 2450 | 2450 | 2450 | 204 |
| 442 | 20240709 | 115100 | 1824901555 | 2450 | 2450 | 2450 | 2450 | 1 |
| 443 | 20240709 | 115000 | 1824899105 | 2450 | 2445 | 2450 | 2445 | 4146 |
| 444 | 20240709 | 114900 | 1814741620 | 2445 | 2450 | 2450 | 2440 | 888 |
| 445 | 20240709 | 114800 | 1812571900 | 2445 | 2445 | 2450 | 2445 | 506 |
| 446 | 20240709 | 114700 | 1811332730 | 2445 | 2445 | 2445 | 2440 | 727 |
| 447 | 20240709 | 114600 | 1809555740 | 2445 | 2445 | 2445 | 2440 | 2012 |
| 448 | 20240709 | 114500 | 1804646400 | 2445 | 2445 | 2445 | 2445 | 20 |
| 449 | 20240709 | 114400 | 1804597500 | 2445 | 2435 | 2445 | 2435 | 2207 |
| 450 | 20240709 | 114300 | 1799223445 | 2445 | 2440 | 2445 | 2435 | 162 |
| 451 | 20240709 | 114200 | 1798827690 | 2440 | 2440 | 2445 | 2440 | 43 |
| 452 | 20240709 | 114100 | 1798722720 | 2445 | 2440 | 2445 | 2440 | 300 |
| 453 | 20240709 | 114000 | 1797990695 | 2440 | 2435 | 2445 | 2435 | 353 |
| 454 | 20240709 | 113900 | 1797131120 | 2435 | 2440 | 2440 | 2435 | 2618 |
| 455 | 20240709 | 113800 | 1790754780 | 2440 | 2440 | 2445 | 2435 | 626 |
| 456 | 20240709 | 113700 | 1789228755 | 2440 | 2435 | 2440 | 2435 | 1167 |
| 457 | 20240709 | 113600 | 1786382970 | 2435 | 2440 | 2440 | 2435 | 198 |
| 458 | 20240709 | 113500 | 1785900285 | 2440 | 2445 | 2445 | 2440 | 617 |
| 459 | 20240709 | 113400 | 1784394355 | 2440 | 2440 | 2450 | 2440 | 647 |
| 460 | 20240709 | 113300 | 1782813770 | 2445 | 2450 | 2450 | 2445 | 731 |
| 461 | 20240709 | 113200 | 1781022895 | 2450 | 2450 | 2450 | 2450 | 200 |
| 462 | 20240709 | 113100 | 1780532895 | 2450 | 2445 | 2450 | 2445 | 59 |
| 463 | 20240709 | 113000 | 1780388390 | 2450 | 2445 | 2450 | 2440 | 1054 |
| 464 | 20240709 | 112900 | 1777815025 | 2440 | 2435 | 2440 | 2435 | 779 |
| 465 | 20240709 | 112800 | 1775914280 | 2435 | 2440 | 2440 | 2435 | 250 |
| 466 | 20240709 | 112700 | 1775305365 | 2440 | 2440 | 2440 | 2430 | 3030 |
| 467 | 20240709 | 112600 | 1767940835 | 2430 | 2450 | 2450 | 2430 | 5641 |
| 468 | 20240709 | 112500 | 1754203300 | 2450 | 2450 | 2450 | 2440 | 6269 |
| 469 | 20240709 | 112400 | 1738906210 | 2450 | 2450 | 2450 | 2450 | 1 |
| 470 | 20240709 | 112300 | 1738903760 | 2455 | 2445 | 2455 | 2440 | 3013 |
| 471 | 20240709 | 112200 | 1731545390 | 2445 | 2445 | 2450 | 2445 | 534 |
| 472 | 20240709 | 112100 | 1730239560 | 2445 | 2450 | 2450 | 2445 | 804 |
| 473 | 20240709 | 112000 | 1728270575 | 2450 | 2455 | 2455 | 2445 | 9063 |
| 474 | 20240709 | 111900 | 1706081550 | 2455 | 2455 | 2455 | 2455 | 10 |
| 475 | 20240709 | 111800 | 1706057000 | 2450 | 2450 | 2450 | 2450 | 1509 |
| 476 | 20240709 | 111700 | 1702359950 | 2445 | 2445 | 2450 | 2445 | 420 |
| 477 | 20240709 | 111600 | 1701332550 | 2445 | 2450 | 2450 | 2445 | 4959 |
| 478 | 20240709 | 111500 | 1689188000 | 2445 | 2455 | 2455 | 2445 | 601 |
| 479 | 20240709 | 111400 | 1687718540 | 2445 | 2455 | 2455 | 2445 | 1116 |
| 480 | 20240709 | 111300 | 1684986510 | 2450 | 2450 | 2455 | 2445 | 2005 |
| 481 | 20240709 | 111200 | 1680066835 | 2450 | 2450 | 2450 | 2445 | 8530 |
| 482 | 20240709 | 111100 | 1659199205 | 2450 | 2455 | 2455 | 2450 | 6887 |
| 483 | 20240709 | 111000 | 1642320110 | 2455 | 2460 | 2465 | 2455 | 4444 |
| 484 | 20240709 | 110900 | 1631409165 | 2460 | 2455 | 2460 | 2455 | 791 |
| 485 | 20240709 | 110800 | 1629465565 | 2460 | 2460 | 2460 | 2460 | 969 |
| 486 | 20240709 | 110700 | 1627081825 | 2460 | 2460 | 2465 | 2455 | 1677 |
| 487 | 20240709 | 110600 | 1622959425 | 2455 | 2465 | 2465 | 2455 | 4885 |
| 488 | 20240709 | 110500 | 1610947530 | 2460 | 2475 | 2475 | 2460 | 4475 |
| 489 | 20240709 | 110400 | 1599922200 | 2470 | 2470 | 2475 | 2470 | 4258 |
| 490 | 20240709 | 110300 | 1589404905 | 2470 | 2465 | 2470 | 2465 | 1101 |
| 491 | 20240709 | 110200 | 1586689435 | 2470 | 2470 | 2480 | 2465 | 2651 |
| 492 | 20240709 | 110100 | 1580135075 | 2460 | 2465 | 2470 | 2460 | 5849 |
| 493 | 20240709 | 110000 | 1565724725 | 2470 | 2465 | 2470 | 2465 | 4831 |
| 494 | 20240709 | 105900 | 1553813660 | 2465 | 2470 | 2480 | 2465 | 10231 |
| 495 | 20240709 | 105800 | 1528552620 | 2475 | 2475 | 2490 | 2470 | 7125 |
| 496 | 20240709 | 105700 | 1510915790 | 2475 | 2490 | 2495 | 2475 | 17915 |
| 497 | 20240709 | 105600 | 1466442485 | 2495 | 2490 | 2500 | 2485 | 23458 |
| 498 | 20240709 | 105500 | 1407948620 | 2490 | 2480 | 2495 | 2475 | 9248 |
| 499 | 20240709 | 105400 | 1384939230 | 2480 | 2480 | 2480 | 2475 | 6887 |
| 500 | 20240709 | 105300 | 1367867125 | 2480 | 2480 | 2480 | 2475 | 3988 |
| 501 | 20240709 | 105200 | 1357980025 | 2480 | 2480 | 2485 | 2465 | 4401 |
| 502 | 20240709 | 105100 | 1347080220 | 2480 | 2470 | 2490 | 2470 | 22140 |
| 503 | 20240709 | 105000 | 1292168215 | 2470 | 2465 | 2470 | 2465 | 3703 |
| 504 | 20240709 | 104900 | 1283031995 | 2450 | 2455 | 2465 | 2450 | 5921 |
| 505 | 20240709 | 104800 | 1268505515 | 2460 | 2465 | 2465 | 2460 | 3049 |
| 506 | 20240709 | 104700 | 1260996390 | 2465 | 2465 | 2465 | 2465 | 54 |
| 507 | 20240709 | 104600 | 1260863280 | 2470 | 2470 | 2470 | 2465 | 4584 |
| 508 | 20240709 | 104500 | 1249544180 | 2470 | 2465 | 2470 | 2460 | 3883 |
| 509 | 20240709 | 104400 | 1239968180 | 2460 | 2475 | 2475 | 2460 | 869 |
| 510 | 20240709 | 104300 | 1237830425 | 2470 | 2465 | 2470 | 2465 | 2486 |
| 511 | 20240709 | 104200 | 1231694335 | 2465 | 2470 | 2475 | 2465 | 1469 |
| 512 | 20240709 | 104100 | 1228067565 | 2465 | 2470 | 2470 | 2465 | 7727 |
| 513 | 20240709 | 104000 | 1208997085 | 2470 | 2465 | 2475 | 2465 | 1181 |
| 514 | 20240709 | 103900 | 1206085825 | 2470 | 2470 | 2475 | 2470 | 120 |
| 515 | 20240709 | 103800 | 1205789420 | 2475 | 2475 | 2475 | 2470 | 1832 |
| 516 | 20240709 | 103700 | 1201263870 | 2465 | 2475 | 2475 | 2465 | 1742 |
| 517 | 20240709 | 103600 | 1196962750 | 2475 | 2470 | 2475 | 2470 | 4415 |
| 518 | 20240709 | 103500 | 1186046680 | 2475 | 2465 | 2475 | 2465 | 6315 |
| 519 | 20240709 | 103400 | 1170454290 | 2460 | 2465 | 2465 | 2460 | 1328 |
| 520 | 20240709 | 103300 | 1167184450 | 2460 | 2465 | 2465 | 2460 | 2965 |
| 521 | 20240709 | 103200 | 1159890165 | 2465 | 2470 | 2470 | 2460 | 1716 |
| 522 | 20240709 | 103100 | 1155663145 | 2470 | 2470 | 2470 | 2470 | 87 |
| 523 | 20240709 | 103000 | 1155448255 | 2470 | 2465 | 2470 | 2465 | 2370 |
| 524 | 20240709 | 102900 | 1149596255 | 2465 | 2460 | 2465 | 2460 | 822 |
| 525 | 20240709 | 102800 | 1147570075 | 2460 | 2460 | 2460 | 2460 | 10 |
| 526 | 20240709 | 102700 | 1147545475 | 2460 | 2465 | 2470 | 2460 | 9236 |
| 527 | 20240709 | 102600 | 1124757440 | 2465 | 2465 | 2470 | 2465 | 3956 |
| 528 | 20240709 | 102500 | 1115003875 | 2465 | 2470 | 2470 | 2465 | 2292 |
| 529 | 20240709 | 102400 | 1109350555 | 2470 | 2465 | 2470 | 2465 | 583 |
| 530 | 20240709 | 102300 | 1107910755 | 2470 | 2465 | 2470 | 2465 | 434 |
| 531 | 20240709 | 102200 | 1106838825 | 2465 | 2470 | 2470 | 2465 | 2691 |
| 532 | 20240709 | 102100 | 1100205360 | 2460 | 2455 | 2465 | 2455 | 8704 |
| 533 | 20240709 | 102000 | 1078769975 | 2455 | 2455 | 2455 | 2455 | 31 |
| 534 | 20240709 | 101900 | 1078693870 | 2455 | 2450 | 2460 | 2450 | 1311 |
| 535 | 20240709 | 101800 | 1075475335 | 2455 | 2450 | 2460 | 2450 | 712 |
| 536 | 20240709 | 101700 | 1073728120 | 2450 | 2460 | 2460 | 2450 | 3869 |
| 537 | 20240709 | 101600 | 1064227980 | 2460 | 2465 | 2465 | 2460 | 11613 |
| 538 | 20240709 | 101500 | 1035657650 | 2465 | 2460 | 2465 | 2460 | 1570 |
| 539 | 20240709 | 101400 | 1031791435 | 2460 | 2460 | 2460 | 2460 | 2951 |
| 540 | 20240709 | 101300 | 1024531975 | 2460 | 2460 | 2465 | 2460 | 2623 |
| 541 | 20240709 | 101200 | 1018079385 | 2455 | 2455 | 2460 | 2455 | 1174 |
| 542 | 20240709 | 101100 | 1015195385 | 2455 | 2460 | 2465 | 2455 | 3406 |
| 543 | 20240709 | 101000 | 1006827405 | 2460 | 2460 | 2465 | 2455 | 9470 |
| 544 | 20240709 | 100900 | 983554960 | 2460 | 2460 | 2460 | 2460 | 1824 |
| 545 | 20240709 | 100800 | 979067920 | 2460 | 2460 | 2465 | 2460 | 4747 |
| 546 | 20240709 | 100700 | 967389395 | 2465 | 2460 | 2465 | 2460 | 6826 |
| 547 | 20240709 | 100600 | 950597390 | 2460 | 2460 | 2460 | 2455 | 467 |
| 548 | 20240709 | 100500 | 949450615 | 2460 | 2460 | 2460 | 2455 | 267 |
| 549 | 20240709 | 100400 | 948794850 | 2460 | 2450 | 2465 | 2450 | 10400 |
| 550 | 20240709 | 100300 | 923230865 | 2450 | 2450 | 2455 | 2450 | 12575 |
| 551 | 20240709 | 100200 | 892361360 | 2450 | 2450 | 2455 | 2450 | 2445 |
| 552 | 20240709 | 100100 | 886370895 | 2450 | 2445 | 2450 | 2445 | 3030 |
| 553 | 20240709 | 100000 | 878962535 | 2450 | 2455 | 2455 | 2450 | 793 |
| 554 | 20240709 | 095900 | 877019655 | 2455 | 2455 | 2455 | 2450 | 486 |
| 555 | 20240709 | 095800 | 875828750 | 2450 | 2450 | 2450 | 2450 | 5693 |
| 556 | 20240709 | 095700 | 861880900 | 2455 | 2455 | 2460 | 2450 | 1429 |
| 557 | 20240709 | 095600 | 858372630 | 2455 | 2455 | 2460 | 2455 | 2057 |
| 558 | 20240709 | 095500 | 853321080 | 2455 | 2450 | 2455 | 2450 | 2165 |
| 559 | 20240709 | 095400 | 848006010 | 2455 | 2450 | 2455 | 2450 | 4188 |
| 560 | 20240709 | 095300 | 837745405 | 2450 | 2455 | 2455 | 2450 | 1044 |
| 561 | 20240709 | 095200 | 835187480 | 2450 | 2450 | 2450 | 2450 | 815 |
| 562 | 20240709 | 095100 | 833190730 | 2450 | 2450 | 2450 | 2450 | 2344 |
| 563 | 20240709 | 095000 | 827447930 | 2455 | 2450 | 2455 | 2450 | 601 |
| 564 | 20240709 | 094900 | 825975475 | 2455 | 2450 | 2455 | 2450 | 3820 |
| 565 | 20240709 | 094800 | 816598075 | 2450 | 2455 | 2455 | 2450 | 94 |
| 566 | 20240709 | 094700 | 816367675 | 2455 | 2455 | 2455 | 2450 | 315 |
| 567 | 20240709 | 094600 | 815595560 | 2450 | 2445 | 2450 | 2445 | 2807 |
| 568 | 20240709 | 094500 | 808723430 | 2445 | 2445 | 2445 | 2445 | 4833 |
| 569 | 20240709 | 094400 | 796906745 | 2445 | 2445 | 2445 | 2445 | 1080 |
| 570 | 20240709 | 094300 | 794266145 | 2450 | 2450 | 2455 | 2445 | 2837 |
| 571 | 20240709 | 094200 | 787314545 | 2450 | 2450 | 2450 | 2445 | 1365 |
| 572 | 20240709 | 094100 | 783970325 | 2450 | 2440 | 2450 | 2440 | 10126 |
| 573 | 20240709 | 094000 | 759174745 | 2445 | 2450 | 2450 | 2445 | 3206 |
| 574 | 20240709 | 093900 | 751335575 | 2450 | 2445 | 2450 | 2445 | 1279 |
| 575 | 20240709 | 093800 | 748203070 | 2445 | 2450 | 2450 | 2445 | 1478 |
| 576 | 20240709 | 093700 | 744581975 | 2450 | 2430 | 2450 | 2430 | 11261 |
| 577 | 20240709 | 093600 | 717058200 | 2435 | 2435 | 2435 | 2435 | 9223 |
| 578 | 20240709 | 093500 | 694600195 | 2435 | 2425 | 2435 | 2420 | 14508 |
| 579 | 20240709 | 093400 | 659358225 | 2425 | 2425 | 2425 | 2425 | 11390 |
| 580 | 20240709 | 093300 | 631737475 | 2425 | 2430 | 2435 | 2425 | 297 |
| 581 | 20240709 | 093200 | 631015780 | 2430 | 2430 | 2430 | 2430 | 4052 |
| 582 | 20240709 | 093100 | 621169420 | 2425 | 2425 | 2425 | 2425 | 2817 |
| 583 | 20240709 | 093000 | 614338195 | 2425 | 2430 | 2430 | 2415 | 10117 |
| 584 | 20240709 | 092900 | 589843645 | 2430 | 2430 | 2430 | 2420 | 11026 |
| 585 | 20240709 | 092800 | 563095260 | 2430 | 2425 | 2430 | 2425 | 3778 |
| 586 | 20240709 | 092700 | 553930750 | 2425 | 2425 | 2430 | 2425 | 9761 |
| 587 | 20240709 | 092600 | 530258945 | 2425 | 2430 | 2435 | 2425 | 10409 |
| 588 | 20240709 | 092500 | 504971295 | 2430 | 2435 | 2435 | 2430 | 7869 |
| 589 | 20240709 | 092400 | 485847665 | 2430 | 2445 | 2445 | 2425 | 33368 |
| 590 | 20240709 | 092300 | 404542375 | 2450 | 2445 | 2450 | 2445 | 528 |
| 591 | 20240709 | 092200 | 403251375 | 2450 | 2450 | 2450 | 2450 | 162 |
| 592 | 20240709 | 092100 | 402854475 | 2450 | 2450 | 2455 | 2450 | 1232 |
| 593 | 20240709 | 092000 | 399836040 | 2450 | 2455 | 2455 | 2450 | 3963 |
| 594 | 20240709 | 091900 | 390126475 | 2455 | 2455 | 2455 | 2455 | 63 |
| 595 | 20240709 | 091800 | 389971810 | 2455 | 2450 | 2455 | 2450 | 5439 |
| 596 | 20240709 | 091700 | 376644300 | 2455 | 2465 | 2465 | 2455 | 11058 |
| 597 | 20240709 | 091600 | 349469005 | 2460 | 2465 | 2470 | 2460 | 4587 |
| 598 | 20240709 | 091500 | 338163870 | 2465 | 2445 | 2465 | 2445 | 5698 |
| 599 | 20240709 | 091400 | 324167240 | 2445 | 2435 | 2445 | 2435 | 5448 |
| 600 | 20240709 | 091300 | 310865110 | 2435 | 2445 | 2445 | 2435 | 1540 |
| 601 | 20240709 | 091200 | 307112190 | 2445 | 2440 | 2445 | 2440 | 4223 |
| 602 | 20240709 | 091100 | 296805545 | 2440 | 2435 | 2440 | 2430 | 1249 |
| 603 | 20240709 | 091000 | 293764750 | 2440 | 2435 | 2440 | 2425 | 16113 |
| 604 | 20240709 | 090900 | 254584315 | 2425 | 2440 | 2440 | 2425 | 20957 |
| 605 | 20240709 | 090800 | 203636610 | 2435 | 2445 | 2445 | 2435 | 25969 |
| 606 | 20240709 | 090700 | 140246325 | 2445 | 2445 | 2445 | 2440 | 5550 |
| 607 | 20240709 | 090600 | 126688420 | 2455 | 2450 | 2455 | 2440 | 8058 |
| 608 | 20240709 | 090500 | 106974790 | 2450 | 2445 | 2455 | 2445 | 943 |
| 609 | 20240709 | 090400 | 104668730 | 2445 | 2465 | 2465 | 2445 | 11169 |
| 610 | 20240709 | 090300 | 77325015 | 2470 | 2465 | 2470 | 2460 | 2191 |
| 611 | 20240709 | 090200 | 71924330 | 2465 | 2470 | 2470 | 2465 | 618 |
| 612 | 20240709 | 090100 | 70398950 | 2475 | 2440 | 2490 | 2440 | 10368 |
| 613 | 20240709 | 090000 | 44848800 | 2445 | 2450 | 2460 | 2440 | 18117 |