30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 190800 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 10291 |
| 3 | 20240719 | 190700 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 4 | 20240719 | 190600 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 5 | 20240719 | 190500 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 6 | 20240719 | 190400 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 7 | 20240719 | 190300 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 8 | 20240719 | 190200 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 9 | 20240719 | 190100 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 10 | 20240719 | 190000 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 11 | 20240719 | 185900 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 12 | 20240719 | 185800 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 13 | 20240719 | 185700 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 14 | 20240719 | 185600 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 15 | 20240719 | 185500 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 16 | 20240719 | 185400 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 17 | 20240719 | 185300 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 18 | 20240719 | 185200 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 19 | 20240719 | 185100 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 20 | 20240719 | 185000 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 21 | 20240719 | 184900 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 22 | 20240719 | 184800 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 23 | 20240719 | 184700 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 24 | 20240719 | 184600 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 25 | 20240719 | 184500 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 26 | 20240719 | 184400 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 27 | 20240719 | 184300 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 28 | 20240719 | 184200 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 29 | 20240719 | 184100 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 30 | 20240719 | 184000 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 31 | 20240719 | 183900 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 32 | 20240719 | 183800 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 10291 |
| 33 | 20240719 | 183700 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 34 | 20240719 | 183600 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 35 | 20240719 | 183500 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 36 | 20240719 | 183400 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 37 | 20240719 | 183300 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 38 | 20240719 | 183200 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 39 | 20240719 | 183100 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 40 | 20240719 | 183000 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 41 | 20240719 | 182900 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 42 | 20240719 | 182800 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 43 | 20240719 | 182700 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 44 | 20240719 | 182600 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 45 | 20240719 | 182500 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 46 | 20240719 | 182400 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 47 | 20240719 | 182300 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 48 | 20240719 | 182200 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 49 | 20240719 | 182100 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 50 | 20240719 | 182000 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 51 | 20240719 | 181900 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 52 | 20240719 | 181800 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 53 | 20240719 | 181700 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 54 | 20240719 | 181600 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 55 | 20240719 | 181500 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 56 | 20240719 | 181400 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 57 | 20240719 | 181300 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 58 | 20240719 | 181200 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 59 | 20240719 | 181100 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 60 | 20240719 | 181000 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 61 | 20240719 | 180900 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 62 | 20240719 | 180800 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 10291 |
| 63 | 20240719 | 180700 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 64 | 20240719 | 180600 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 65 | 20240719 | 180500 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 66 | 20240719 | 180400 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 67 | 20240719 | 180300 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 68 | 20240719 | 180200 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 69 | 20240719 | 180100 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 70 | 20240719 | 180000 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 71 | 20240719 | 175900 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 72 | 20240719 | 175800 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 73 | 20240719 | 175700 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 74 | 20240719 | 175600 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 75 | 20240719 | 175500 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 76 | 20240719 | 175400 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 77 | 20240719 | 175300 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 78 | 20240719 | 175200 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 79 | 20240719 | 175100 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 80 | 20240719 | 175000 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 81 | 20240719 | 174900 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 82 | 20240719 | 174800 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 83 | 20240719 | 174700 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 84 | 20240719 | 174600 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 85 | 20240719 | 174500 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 86 | 20240719 | 174400 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 87 | 20240719 | 174300 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 88 | 20240719 | 174200 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 89 | 20240719 | 174100 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 90 | 20240719 | 174000 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 91 | 20240719 | 173900 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 92 | 20240719 | 173800 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 10291 |
| 93 | 20240719 | 173700 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 94 | 20240719 | 173600 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 95 | 20240719 | 173500 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 96 | 20240719 | 173400 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 97 | 20240719 | 173300 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 98 | 20240719 | 173200 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 99 | 20240719 | 173100 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 100 | 20240719 | 173000 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 101 | 20240719 | 172900 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 102 | 20240719 | 172800 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 103 | 20240719 | 172700 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 104 | 20240719 | 172600 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 105 | 20240719 | 172500 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 106 | 20240719 | 172400 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 107 | 20240719 | 172300 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 108 | 20240719 | 172200 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 109 | 20240719 | 172100 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 110 | 20240719 | 172000 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 111 | 20240719 | 171900 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 112 | 20240719 | 171800 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 113 | 20240719 | 171700 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 114 | 20240719 | 171600 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 115 | 20240719 | 171500 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 116 | 20240719 | 171400 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 117 | 20240719 | 171300 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 118 | 20240719 | 171200 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 119 | 20240719 | 171100 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 120 | 20240719 | 171000 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 121 | 20240719 | 170900 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 122 | 20240719 | 170800 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 10291 |
| 123 | 20240719 | 170700 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 124 | 20240719 | 170600 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 125 | 20240719 | 170500 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 126 | 20240719 | 170400 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 127 | 20240719 | 170300 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 128 | 20240719 | 170200 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 129 | 20240719 | 170100 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 130 | 20240719 | 170000 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 131 | 20240719 | 165900 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 132 | 20240719 | 165800 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 133 | 20240719 | 165700 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 134 | 20240719 | 165600 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 135 | 20240719 | 165500 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 136 | 20240719 | 165400 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 137 | 20240719 | 165300 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 138 | 20240719 | 165200 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 139 | 20240719 | 165100 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 140 | 20240719 | 165000 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 141 | 20240719 | 164900 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 142 | 20240719 | 164800 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 143 | 20240719 | 164700 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 144 | 20240719 | 164600 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 145 | 20240719 | 164500 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 146 | 20240719 | 164400 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 147 | 20240719 | 164300 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 148 | 20240719 | 164200 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 149 | 20240719 | 164100 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 150 | 20240719 | 164000 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 151 | 20240719 | 163900 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 152 | 20240719 | 163800 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 10291 |
| 153 | 20240719 | 163700 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 154 | 20240719 | 163600 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 155 | 20240719 | 163500 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 156 | 20240719 | 163400 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 157 | 20240719 | 163300 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 158 | 20240719 | 163200 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 159 | 20240719 | 163100 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 160 | 20240719 | 163000 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 161 | 20240719 | 162900 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 162 | 20240719 | 162800 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 163 | 20240719 | 162700 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 164 | 20240719 | 162600 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 165 | 20240719 | 162500 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 166 | 20240719 | 162400 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 167 | 20240719 | 162300 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 168 | 20240719 | 162200 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 169 | 20240719 | 162100 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 170 | 20240719 | 162000 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 171 | 20240719 | 161900 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 172 | 20240719 | 161800 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 173 | 20240719 | 161700 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 174 | 20240719 | 161600 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 175 | 20240719 | 161500 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 176 | 20240719 | 161400 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 177 | 20240719 | 161300 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 178 | 20240719 | 161200 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 179 | 20240719 | 161100 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 180 | 20240719 | 161000 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 181 | 20240719 | 160900 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 182 | 20240719 | 160800 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 10291 |
| 183 | 20240719 | 160700 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 184 | 20240719 | 160600 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 185 | 20240719 | 160500 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 186 | 20240719 | 160400 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 187 | 20240719 | 160300 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 188 | 20240719 | 160200 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 189 | 20240719 | 160100 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 190 | 20240719 | 160000 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 191 | 20240719 | 155900 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 192 | 20240719 | 155800 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 193 | 20240719 | 155700 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 194 | 20240719 | 155600 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 195 | 20240719 | 155500 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 196 | 20240719 | 155400 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 197 | 20240719 | 155300 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 198 | 20240719 | 155200 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 199 | 20240719 | 155100 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 200 | 20240719 | 155000 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 201 | 20240719 | 154900 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 202 | 20240719 | 154800 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 203 | 20240719 | 154700 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 204 | 20240719 | 154600 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 205 | 20240719 | 154500 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 206 | 20240719 | 154400 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 207 | 20240719 | 154300 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 208 | 20240719 | 154200 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 209 | 20240719 | 154100 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 210 | 20240719 | 154000 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 211 | 20240719 | 153900 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 212 | 20240719 | 153800 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 10291 |
| 213 | 20240719 | 153700 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 214 | 20240719 | 153600 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 215 | 20240719 | 153500 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 216 | 20240719 | 153400 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 217 | 20240719 | 153300 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 218 | 20240719 | 153200 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 219 | 20240719 | 153100 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 0 |
| 220 | 20240719 | 153000 | 3342543870 | 2495 | 2495 | 2495 | 2495 | 10291 |
| 221 | 20240719 | 152900 | 3316867825 | 2460 | 2460 | 2460 | 2460 | 0 |
| 222 | 20240719 | 152800 | 3316867825 | 2460 | 2460 | 2460 | 2460 | 0 |
| 223 | 20240719 | 152700 | 3316867825 | 2460 | 2460 | 2460 | 2460 | 0 |
| 224 | 20240719 | 152600 | 3316867825 | 2460 | 2460 | 2460 | 2460 | 0 |
| 225 | 20240719 | 152500 | 3316867825 | 2460 | 2460 | 2460 | 2460 | 0 |
| 226 | 20240719 | 152400 | 3316867825 | 2460 | 2460 | 2460 | 2460 | 0 |
| 227 | 20240719 | 152300 | 3316867825 | 2460 | 2460 | 2460 | 2460 | 0 |
| 228 | 20240719 | 152200 | 3316867825 | 2460 | 2460 | 2460 | 2460 | 0 |
| 229 | 20240719 | 152100 | 3316867825 | 2460 | 2460 | 2460 | 2460 | 0 |
| 230 | 20240719 | 152000 | 3316867825 | 2460 | 2460 | 2460 | 2460 | 0 |
| 231 | 20240719 | 151900 | 3316867825 | 2460 | 2450 | 2460 | 2450 | 1911 |
| 232 | 20240719 | 151800 | 3312176415 | 2455 | 2435 | 2455 | 2420 | 1722 |
| 233 | 20240719 | 151700 | 3307976900 | 2435 | 2420 | 2435 | 2420 | 467 |
| 234 | 20240719 | 151600 | 3306845195 | 2420 | 2420 | 2420 | 2420 | 9 |
| 235 | 20240719 | 151500 | 3306823415 | 2430 | 2430 | 2430 | 2430 | 1432 |
| 236 | 20240719 | 151400 | 3303343655 | 2430 | 2420 | 2430 | 2420 | 111 |
| 237 | 20240719 | 151300 | 3303074800 | 2425 | 2420 | 2425 | 2420 | 201 |
| 238 | 20240719 | 151200 | 3302587380 | 2420 | 2425 | 2425 | 2420 | 2596 |
| 239 | 20240719 | 151100 | 3296298640 | 2425 | 2420 | 2425 | 2420 | 681 |
| 240 | 20240719 | 151000 | 3294647430 | 2420 | 2425 | 2430 | 2420 | 2071 |
| 241 | 20240719 | 150900 | 3289618490 | 2425 | 2425 | 2425 | 2425 | 521 |
| 242 | 20240719 | 150800 | 3288355065 | 2425 | 2410 | 2425 | 2410 | 1627 |
| 243 | 20240719 | 150700 | 3284424755 | 2415 | 2400 | 2415 | 2400 | 9969 |
| 244 | 20240719 | 150600 | 3260469940 | 2400 | 2385 | 2400 | 2380 | 3282 |
| 245 | 20240719 | 150500 | 3252626905 | 2390 | 2390 | 2390 | 2385 | 126 |
| 246 | 20240719 | 150400 | 3252326360 | 2385 | 2395 | 2395 | 2385 | 1060 |
| 247 | 20240719 | 150300 | 3249793850 | 2395 | 2400 | 2400 | 2395 | 22 |
| 248 | 20240719 | 150200 | 3249741060 | 2390 | 2395 | 2395 | 2390 | 402 |
| 249 | 20240719 | 150100 | 3248779780 | 2390 | 2400 | 2400 | 2390 | 95 |
| 250 | 20240719 | 150000 | 3248552530 | 2400 | 2400 | 2400 | 2400 | 32 |
| 251 | 20240719 | 145900 | 3248475730 | 2400 | 2400 | 2400 | 2400 | 220 |
| 252 | 20240719 | 145800 | 3247947730 | 2400 | 2395 | 2400 | 2395 | 120 |
| 253 | 20240719 | 145700 | 3247659775 | 2400 | 2395 | 2400 | 2395 | 92 |
| 254 | 20240719 | 145600 | 3247439280 | 2400 | 2400 | 2400 | 2400 | 0 |
| 255 | 20240719 | 145500 | 3247439280 | 2400 | 2400 | 2400 | 2400 | 1 |
| 256 | 20240719 | 145400 | 3247436880 | 2400 | 2400 | 2400 | 2400 | 300 |
| 257 | 20240719 | 145300 | 3246716880 | 2400 | 2395 | 2400 | 2395 | 916 |
| 258 | 20240719 | 145200 | 3244519485 | 2400 | 2390 | 2400 | 2390 | 529 |
| 259 | 20240719 | 145100 | 3243253765 | 2395 | 2395 | 2395 | 2395 | 465 |
| 260 | 20240719 | 145000 | 3242140090 | 2395 | 2395 | 2395 | 2395 | 0 |
| 261 | 20240719 | 144900 | 3242140090 | 2395 | 2400 | 2400 | 2395 | 393 |
| 262 | 20240719 | 144800 | 3241197810 | 2395 | 2395 | 2395 | 2395 | 360 |
| 263 | 20240719 | 144700 | 3240335610 | 2400 | 2400 | 2400 | 2400 | 4200 |
| 264 | 20240719 | 144600 | 3230255610 | 2400 | 2400 | 2400 | 2400 | 5 |
| 265 | 20240719 | 144500 | 3230243610 | 2395 | 2395 | 2395 | 2395 | 1 |
| 266 | 20240719 | 144400 | 3230241215 | 2395 | 2395 | 2395 | 2395 | 1468 |
| 267 | 20240719 | 144300 | 3226725355 | 2390 | 2390 | 2390 | 2390 | 812 |
| 268 | 20240719 | 144200 | 3224784675 | 2390 | 2390 | 2390 | 2390 | 1 |
| 269 | 20240719 | 144100 | 3224782285 | 2395 | 2395 | 2395 | 2395 | 0 |
| 270 | 20240719 | 144000 | 3224782285 | 2395 | 2395 | 2395 | 2395 | 421 |
| 271 | 20240719 | 143900 | 3223773990 | 2400 | 2400 | 2400 | 2395 | 605 |
| 272 | 20240719 | 143800 | 3222322040 | 2400 | 2395 | 2400 | 2390 | 1837 |
| 273 | 20240719 | 143700 | 3217914655 | 2395 | 2395 | 2395 | 2395 | 1113 |
| 274 | 20240719 | 143600 | 3215249020 | 2395 | 2390 | 2395 | 2390 | 111 |
| 275 | 20240719 | 143500 | 3214983480 | 2390 | 2400 | 2400 | 2390 | 201 |
| 276 | 20240719 | 143400 | 3214503080 | 2395 | 2395 | 2395 | 2395 | 590 |
| 277 | 20240719 | 143300 | 3213090030 | 2395 | 2395 | 2395 | 2395 | 51 |
| 278 | 20240719 | 143200 | 3212967885 | 2390 | 2395 | 2395 | 2390 | 3125 |
| 279 | 20240719 | 143100 | 3205499070 | 2395 | 2390 | 2395 | 2390 | 98 |
| 280 | 20240719 | 143000 | 3205264660 | 2395 | 2395 | 2395 | 2395 | 768 |
| 281 | 20240719 | 142900 | 3203425300 | 2395 | 2385 | 2395 | 2385 | 281 |
| 282 | 20240719 | 142800 | 3202755105 | 2395 | 2395 | 2395 | 2395 | 498 |
| 283 | 20240719 | 142700 | 3201562395 | 2395 | 2395 | 2395 | 2395 | 0 |
| 284 | 20240719 | 142600 | 3201562395 | 2395 | 2385 | 2395 | 2380 | 849 |
| 285 | 20240719 | 142500 | 3199539130 | 2385 | 2385 | 2390 | 2385 | 618 |
| 286 | 20240719 | 142400 | 3198064450 | 2390 | 2390 | 2390 | 2390 | 184 |
| 287 | 20240719 | 142300 | 3197624690 | 2390 | 2390 | 2390 | 2390 | 386 |
| 288 | 20240719 | 142200 | 3196702150 | 2390 | 2385 | 2400 | 2380 | 5352 |
| 289 | 20240719 | 142100 | 3183963215 | 2385 | 2385 | 2385 | 2385 | 700 |
| 290 | 20240719 | 142000 | 3182293715 | 2385 | 2390 | 2390 | 2385 | 2719 |
| 291 | 20240719 | 141900 | 3175803710 | 2390 | 2390 | 2390 | 2390 | 0 |
| 292 | 20240719 | 141800 | 3175803710 | 2390 | 2390 | 2390 | 2390 | 505 |
| 293 | 20240719 | 141700 | 3174596760 | 2390 | 2390 | 2390 | 2390 | 27 |
| 294 | 20240719 | 141600 | 3174532230 | 2390 | 2400 | 2400 | 2390 | 3363 |
| 295 | 20240719 | 141500 | 3166487565 | 2395 | 2395 | 2405 | 2395 | 1791 |
| 296 | 20240719 | 141400 | 3162181720 | 2395 | 2400 | 2400 | 2395 | 31 |
| 297 | 20240719 | 141300 | 3162107325 | 2400 | 2400 | 2400 | 2400 | 261 |
| 298 | 20240719 | 141200 | 3161480925 | 2415 | 2415 | 2415 | 2415 | 62 |
| 299 | 20240719 | 141100 | 3161331195 | 2390 | 2405 | 2405 | 2390 | 7568 |
| 300 | 20240719 | 141000 | 3143187290 | 2405 | 2405 | 2415 | 2405 | 1211 |
| 301 | 20240719 | 140900 | 3140274825 | 2400 | 2405 | 2405 | 2400 | 1298 |
| 302 | 20240719 | 140800 | 3137157140 | 2405 | 2405 | 2405 | 2405 | 332 |
| 303 | 20240719 | 140700 | 3136358680 | 2405 | 2405 | 2405 | 2405 | 40 |
| 304 | 20240719 | 140600 | 3136262480 | 2405 | 2405 | 2405 | 2405 | 280 |
| 305 | 20240719 | 140500 | 3135589080 | 2415 | 2415 | 2415 | 2415 | 4 |
| 306 | 20240719 | 140400 | 3135579420 | 2420 | 2405 | 2420 | 2400 | 4746 |
| 307 | 20240719 | 140300 | 3124183775 | 2405 | 2415 | 2425 | 2400 | 3947 |
| 308 | 20240719 | 140200 | 3114692365 | 2420 | 2420 | 2420 | 2420 | 956 |
| 309 | 20240719 | 140100 | 3112378845 | 2420 | 2425 | 2425 | 2415 | 2271 |
| 310 | 20240719 | 140000 | 3106881310 | 2435 | 2430 | 2435 | 2430 | 540 |
| 311 | 20240719 | 135900 | 3105568660 | 2435 | 2435 | 2435 | 2435 | 123 |
| 312 | 20240719 | 135800 | 3105269155 | 2450 | 2440 | 2455 | 2440 | 1081 |
| 313 | 20240719 | 135700 | 3102619530 | 2430 | 2430 | 2450 | 2425 | 2418 |
| 314 | 20240719 | 135600 | 3096710195 | 2425 | 2445 | 2445 | 2425 | 7607 |
| 315 | 20240719 | 135500 | 3078194840 | 2450 | 2450 | 2450 | 2450 | 688 |
| 316 | 20240719 | 135400 | 3076509240 | 2450 | 2450 | 2450 | 2450 | 29 |
| 317 | 20240719 | 135300 | 3076438190 | 2460 | 2460 | 2460 | 2460 | 0 |
| 318 | 20240719 | 135200 | 3076438190 | 2460 | 2460 | 2460 | 2460 | 100 |
| 319 | 20240719 | 135100 | 3076192190 | 2450 | 2455 | 2455 | 2450 | 366 |
| 320 | 20240719 | 135000 | 3075295190 | 2465 | 2450 | 2465 | 2450 | 319 |
| 321 | 20240719 | 134900 | 3074509095 | 2450 | 2455 | 2455 | 2450 | 711 |
| 322 | 20240719 | 134800 | 3072767115 | 2450 | 2450 | 2450 | 2450 | 0 |
| 323 | 20240719 | 134700 | 3072767115 | 2450 | 2460 | 2460 | 2450 | 2310 |
| 324 | 20240719 | 134600 | 3067094815 | 2460 | 2455 | 2460 | 2455 | 42 |
| 325 | 20240719 | 134500 | 3066991700 | 2450 | 2450 | 2450 | 2450 | 20 |
| 326 | 20240719 | 134400 | 3066942700 | 2450 | 2455 | 2455 | 2450 | 2131 |
| 327 | 20240719 | 134300 | 3061715925 | 2460 | 2460 | 2460 | 2460 | 2783 |
| 328 | 20240719 | 134200 | 3054869745 | 2460 | 2460 | 2460 | 2460 | 30 |
| 329 | 20240719 | 134100 | 3054795945 | 2460 | 2465 | 2475 | 2460 | 2468 |
| 330 | 20240719 | 134000 | 3048724300 | 2460 | 2460 | 2460 | 2460 | 0 |
| 331 | 20240719 | 133900 | 3048724300 | 2460 | 2465 | 2465 | 2460 | 132 |
| 332 | 20240719 | 133800 | 3048399330 | 2480 | 2480 | 2480 | 2480 | 22 |
| 333 | 20240719 | 133700 | 3048344770 | 2460 | 2490 | 2490 | 2460 | 20296 |
| 334 | 20240719 | 133600 | 2998306755 | 2490 | 2490 | 2490 | 2490 | 42 |
| 335 | 20240719 | 133500 | 2998202175 | 2490 | 2490 | 2490 | 2490 | 0 |
| 336 | 20240719 | 133400 | 2998202175 | 2490 | 2490 | 2490 | 2490 | 25 |
| 337 | 20240719 | 133300 | 2998139925 | 2490 | 2490 | 2490 | 2490 | 75 |
| 338 | 20240719 | 133200 | 2997953175 | 2500 | 2500 | 2500 | 2500 | 204 |
| 339 | 20240719 | 133100 | 2997443175 | 2505 | 2505 | 2505 | 2480 | 2232 |
| 340 | 20240719 | 133000 | 2991892370 | 2505 | 2505 | 2505 | 2505 | 798 |
| 341 | 20240719 | 132900 | 2989893380 | 2505 | 2505 | 2505 | 2505 | 5 |
| 342 | 20240719 | 132800 | 2989880855 | 2490 | 2505 | 2505 | 2490 | 2374 |
| 343 | 20240719 | 132700 | 2983947690 | 2505 | 2510 | 2510 | 2505 | 21 |
| 344 | 20240719 | 132600 | 2983894985 | 2510 | 2505 | 2520 | 2505 | 2810 |
| 345 | 20240719 | 132500 | 2976827470 | 2510 | 2510 | 2510 | 2505 | 1601 |
| 346 | 20240719 | 132400 | 2972808965 | 2510 | 2500 | 2510 | 2500 | 1966 |
| 347 | 20240719 | 132300 | 2967883060 | 2500 | 2500 | 2500 | 2490 | 38 |
| 348 | 20240719 | 132200 | 2967788290 | 2500 | 2490 | 2500 | 2490 | 2687 |
| 349 | 20240719 | 132100 | 2961070800 | 2500 | 2500 | 2500 | 2500 | 100 |
| 350 | 20240719 | 132000 | 2960820800 | 2490 | 2490 | 2490 | 2490 | 0 |
| 351 | 20240719 | 131900 | 2960820800 | 2490 | 2490 | 2490 | 2490 | 0 |
| 352 | 20240719 | 131800 | 2960820800 | 2490 | 2490 | 2490 | 2490 | 32 |
| 353 | 20240719 | 131700 | 2960741120 | 2485 | 2495 | 2495 | 2485 | 1396 |
| 354 | 20240719 | 131600 | 2957261700 | 2500 | 2500 | 2505 | 2500 | 220 |
| 355 | 20240719 | 131500 | 2956711305 | 2505 | 2505 | 2505 | 2505 | 129 |
| 356 | 20240719 | 131400 | 2956388160 | 2495 | 2495 | 2495 | 2495 | 0 |
| 357 | 20240719 | 131300 | 2956388160 | 2495 | 2505 | 2505 | 2495 | 107 |
| 358 | 20240719 | 131200 | 2956120255 | 2505 | 2495 | 2505 | 2495 | 298 |
| 359 | 20240719 | 131100 | 2955374040 | 2495 | 2495 | 2495 | 2495 | 200 |
| 360 | 20240719 | 131000 | 2954875040 | 2490 | 2490 | 2490 | 2490 | 366 |
| 361 | 20240719 | 130900 | 2953963700 | 2490 | 2495 | 2495 | 2490 | 432 |
| 362 | 20240719 | 130800 | 2952887995 | 2495 | 2495 | 2495 | 2495 | 200 |
| 363 | 20240719 | 130700 | 2952388995 | 2490 | 2490 | 2490 | 2490 | 407 |
| 364 | 20240719 | 130600 | 2951375565 | 2490 | 2495 | 2495 | 2490 | 408 |
| 365 | 20240719 | 130500 | 2950357630 | 2490 | 2490 | 2490 | 2490 | 55 |
| 366 | 20240719 | 130400 | 2950220680 | 2490 | 2490 | 2490 | 2490 | 303 |
| 367 | 20240719 | 130300 | 2949466210 | 2490 | 2495 | 2495 | 2490 | 1816 |
| 368 | 20240719 | 130200 | 2944943790 | 2495 | 2490 | 2495 | 2490 | 880 |
| 369 | 20240719 | 130100 | 2942748240 | 2485 | 2485 | 2485 | 2485 | 0 |
| 370 | 20240719 | 130000 | 2942748240 | 2485 | 2485 | 2485 | 2485 | 100 |
| 371 | 20240719 | 125900 | 2942499740 | 2485 | 2485 | 2495 | 2485 | 88 |
| 372 | 20240719 | 125800 | 2942280650 | 2485 | 2485 | 2485 | 2485 | 0 |
| 373 | 20240719 | 125700 | 2942280650 | 2485 | 2490 | 2490 | 2485 | 759 |
| 374 | 20240719 | 125600 | 2940394530 | 2495 | 2495 | 2495 | 2490 | 26 |
| 375 | 20240719 | 125500 | 2940329715 | 2495 | 2495 | 2495 | 2495 | 362 |
| 376 | 20240719 | 125400 | 2939426525 | 2495 | 2500 | 2500 | 2495 | 764 |
| 377 | 20240719 | 125300 | 2937519345 | 2500 | 2490 | 2505 | 2490 | 836 |
| 378 | 20240719 | 125200 | 2935432610 | 2490 | 2490 | 2495 | 2490 | 391 |
| 379 | 20240719 | 125100 | 2934458120 | 2505 | 2495 | 2505 | 2495 | 3290 |
| 380 | 20240719 | 125000 | 2926222460 | 2495 | 2495 | 2495 | 2475 | 3074 |
| 381 | 20240719 | 124900 | 2918594475 | 2495 | 2495 | 2495 | 2495 | 173 |
| 382 | 20240719 | 124800 | 2918162840 | 2500 | 2480 | 2500 | 2480 | 1165 |
| 383 | 20240719 | 124700 | 2915259040 | 2480 | 2480 | 2480 | 2470 | 1529 |
| 384 | 20240719 | 124600 | 2911482390 | 2470 | 2475 | 2475 | 2470 | 309 |
| 385 | 20240719 | 124500 | 2910718635 | 2470 | 2475 | 2475 | 2470 | 2073 |
| 386 | 20240719 | 124400 | 2905597740 | 2470 | 2470 | 2470 | 2470 | 30 |
| 387 | 20240719 | 124300 | 2905523640 | 2470 | 2470 | 2470 | 2470 | 12 |
| 388 | 20240719 | 124200 | 2905494000 | 2465 | 2465 | 2465 | 2465 | 0 |
| 389 | 20240719 | 124100 | 2905494000 | 2465 | 2465 | 2465 | 2465 | 0 |
| 390 | 20240719 | 124000 | 2905494000 | 2465 | 2470 | 2470 | 2465 | 1172 |
| 391 | 20240719 | 123900 | 2902603510 | 2470 | 2475 | 2475 | 2470 | 785 |
| 392 | 20240719 | 123800 | 2900660760 | 2475 | 2475 | 2475 | 2475 | 25 |
| 393 | 20240719 | 123700 | 2900598885 | 2475 | 2475 | 2475 | 2475 | 3 |
| 394 | 20240719 | 123600 | 2900591460 | 2475 | 2475 | 2475 | 2475 | 11 |
| 395 | 20240719 | 123500 | 2900564235 | 2465 | 2465 | 2465 | 2465 | 200 |
| 396 | 20240719 | 123400 | 2900071235 | 2460 | 2460 | 2460 | 2460 | 2007 |
| 397 | 20240719 | 123300 | 2895134015 | 2460 | 2460 | 2460 | 2460 | 0 |
| 398 | 20240719 | 123200 | 2895134015 | 2460 | 2460 | 2460 | 2460 | 0 |
| 399 | 20240719 | 123100 | 2895134015 | 2460 | 2460 | 2460 | 2460 | 250 |
| 400 | 20240719 | 123000 | 2894519015 | 2460 | 2465 | 2465 | 2460 | 1159 |
| 401 | 20240719 | 122900 | 2891663900 | 2465 | 2470 | 2470 | 2465 | 601 |
| 402 | 20240719 | 122800 | 2890179930 | 2465 | 2465 | 2465 | 2465 | 0 |
| 403 | 20240719 | 122700 | 2890179930 | 2465 | 2465 | 2465 | 2465 | 0 |
| 404 | 20240719 | 122600 | 2890179930 | 2465 | 2465 | 2465 | 2465 | 0 |
| 405 | 20240719 | 122500 | 2890179930 | 2465 | 2465 | 2465 | 2465 | 262 |
| 406 | 20240719 | 122400 | 2889534100 | 2465 | 2465 | 2465 | 2465 | 0 |
| 407 | 20240719 | 122300 | 2889534100 | 2465 | 2465 | 2465 | 2465 | 1 |
| 408 | 20240719 | 122200 | 2889531635 | 2465 | 2470 | 2470 | 2465 | 763 |
| 409 | 20240719 | 122100 | 2887649610 | 2475 | 2475 | 2475 | 2475 | 155 |
| 410 | 20240719 | 122000 | 2887265985 | 2475 | 2475 | 2475 | 2475 | 45 |
| 411 | 20240719 | 121900 | 2887154610 | 2470 | 2470 | 2470 | 2470 | 76 |
| 412 | 20240719 | 121800 | 2886966890 | 2485 | 2485 | 2485 | 2485 | 7 |
| 413 | 20240719 | 121700 | 2886949495 | 2485 | 2485 | 2485 | 2485 | 150 |
| 414 | 20240719 | 121600 | 2886576745 | 2485 | 2480 | 2485 | 2480 | 410 |
| 415 | 20240719 | 121500 | 2885558105 | 2470 | 2470 | 2470 | 2470 | 144 |
| 416 | 20240719 | 121400 | 2885202425 | 2475 | 2475 | 2475 | 2475 | 32 |
| 417 | 20240719 | 121300 | 2885123225 | 2475 | 2475 | 2475 | 2475 | 170 |
| 418 | 20240719 | 121200 | 2884702475 | 2480 | 2475 | 2485 | 2465 | 1510 |
| 419 | 20240719 | 121100 | 2880964195 | 2465 | 2465 | 2465 | 2465 | 103 |
| 420 | 20240719 | 121000 | 2880710300 | 2470 | 2470 | 2470 | 2470 | 0 |
| 421 | 20240719 | 120900 | 2880710300 | 2470 | 2470 | 2470 | 2470 | 0 |
| 422 | 20240719 | 120800 | 2880710300 | 2470 | 2470 | 2470 | 2470 | 10 |
| 423 | 20240719 | 120700 | 2880685600 | 2465 | 2465 | 2465 | 2465 | 10 |
| 424 | 20240719 | 120600 | 2880660950 | 2465 | 2465 | 2465 | 2460 | 2696 |
| 425 | 20240719 | 120500 | 2874015410 | 2465 | 2475 | 2475 | 2465 | 2641 |
| 426 | 20240719 | 120400 | 2867494725 | 2475 | 2475 | 2475 | 2475 | 135 |
| 427 | 20240719 | 120300 | 2867160600 | 2475 | 2475 | 2475 | 2475 | 0 |
| 428 | 20240719 | 120200 | 2867160600 | 2475 | 2475 | 2475 | 2475 | 226 |
| 429 | 20240719 | 120100 | 2866601250 | 2475 | 2480 | 2480 | 2475 | 100 |
| 430 | 20240719 | 120000 | 2866353545 | 2480 | 2480 | 2480 | 2480 | 0 |
| 431 | 20240719 | 115900 | 2866353545 | 2480 | 2475 | 2480 | 2475 | 444 |
| 432 | 20240719 | 115800 | 2865254350 | 2475 | 2475 | 2475 | 2475 | 142 |
| 433 | 20240719 | 115700 | 2864902900 | 2475 | 2475 | 2475 | 2475 | 230 |
| 434 | 20240719 | 115600 | 2864333650 | 2480 | 2480 | 2480 | 2480 | 4 |
| 435 | 20240719 | 115500 | 2864323730 | 2480 | 2485 | 2485 | 2480 | 3 |
| 436 | 20240719 | 115400 | 2864316280 | 2485 | 2485 | 2485 | 2485 | 0 |
| 437 | 20240719 | 115300 | 2864316280 | 2485 | 2485 | 2485 | 2485 | 1 |
| 438 | 20240719 | 115200 | 2864313795 | 2485 | 2485 | 2485 | 2485 | 60 |
| 439 | 20240719 | 115100 | 2864164695 | 2485 | 2485 | 2485 | 2485 | 1 |
| 440 | 20240719 | 115000 | 2864162210 | 2470 | 2470 | 2470 | 2470 | 81 |
| 441 | 20240719 | 114900 | 2863962140 | 2470 | 2470 | 2470 | 2470 | 1 |
| 442 | 20240719 | 114800 | 2863959670 | 2475 | 2475 | 2475 | 2475 | 397 |
| 443 | 20240719 | 114700 | 2862977095 | 2475 | 2475 | 2475 | 2475 | 0 |
| 444 | 20240719 | 114600 | 2862977095 | 2475 | 2475 | 2475 | 2475 | 0 |
| 445 | 20240719 | 114500 | 2862977095 | 2475 | 2475 | 2475 | 2475 | 0 |
| 446 | 20240719 | 114400 | 2862977095 | 2475 | 2495 | 2495 | 2475 | 2540 |
| 447 | 20240719 | 114300 | 2856686740 | 2495 | 2500 | 2500 | 2495 | 234 |
| 448 | 20240719 | 114200 | 2856101945 | 2500 | 2495 | 2500 | 2490 | 171 |
| 449 | 20240719 | 114100 | 2855674880 | 2480 | 2480 | 2480 | 2480 | 0 |
| 450 | 20240719 | 114000 | 2855674880 | 2480 | 2480 | 2480 | 2480 | 20 |
| 451 | 20240719 | 113900 | 2855625280 | 2480 | 2480 | 2485 | 2480 | 88 |
| 452 | 20240719 | 113800 | 2855407035 | 2500 | 2500 | 2500 | 2500 | 0 |
| 453 | 20240719 | 113700 | 2855407035 | 2500 | 2500 | 2500 | 2500 | 3 |
| 454 | 20240719 | 113600 | 2855399535 | 2500 | 2495 | 2500 | 2495 | 100 |
| 455 | 20240719 | 113500 | 2855149790 | 2500 | 2500 | 2500 | 2500 | 0 |
| 456 | 20240719 | 113400 | 2855149790 | 2500 | 2490 | 2500 | 2490 | 5494 |
| 457 | 20240719 | 113300 | 2841416370 | 2495 | 2500 | 2500 | 2490 | 784 |
| 458 | 20240719 | 113200 | 2839458315 | 2500 | 2490 | 2500 | 2490 | 400 |
| 459 | 20240719 | 113100 | 2838459350 | 2470 | 2475 | 2475 | 2470 | 500 |
| 460 | 20240719 | 113000 | 2837223480 | 2495 | 2495 | 2500 | 2470 | 662 |
| 461 | 20240719 | 112900 | 2835587255 | 2500 | 2500 | 2500 | 2470 | 1428 |
| 462 | 20240719 | 112800 | 2832049605 | 2500 | 2500 | 2500 | 2500 | 1 |
| 463 | 20240719 | 112700 | 2832047105 | 2495 | 2495 | 2495 | 2475 | 1483 |
| 464 | 20240719 | 112600 | 2828376515 | 2485 | 2495 | 2495 | 2485 | 55 |
| 465 | 20240719 | 112500 | 2828239550 | 2490 | 2490 | 2490 | 2490 | 652 |
| 466 | 20240719 | 112400 | 2826616070 | 2500 | 2500 | 2500 | 2500 | 0 |
| 467 | 20240719 | 112300 | 2826616070 | 2500 | 2475 | 2500 | 2475 | 500 |
| 468 | 20240719 | 112200 | 2825373305 | 2465 | 2470 | 2470 | 2465 | 1000 |
| 469 | 20240719 | 112100 | 2822908300 | 2465 | 2475 | 2475 | 2465 | 1953 |
| 470 | 20240719 | 112000 | 2818092845 | 2480 | 2480 | 2480 | 2480 | 33 |
| 471 | 20240719 | 111900 | 2818011005 | 2480 | 2480 | 2480 | 2480 | 51 |
| 472 | 20240719 | 111800 | 2817884525 | 2490 | 2490 | 2490 | 2490 | 0 |
| 473 | 20240719 | 111700 | 2817884525 | 2490 | 2490 | 2490 | 2490 | 2992 |
| 474 | 20240719 | 111600 | 2810434445 | 2490 | 2490 | 2490 | 2490 | 2163 |
| 475 | 20240719 | 111500 | 2805048575 | 2490 | 2490 | 2495 | 2490 | 2200 |
| 476 | 20240719 | 111400 | 2799568070 | 2490 | 2500 | 2500 | 2490 | 444 |
| 477 | 20240719 | 111300 | 2798462490 | 2500 | 2500 | 2500 | 2500 | 2 |
| 478 | 20240719 | 111200 | 2798457490 | 2500 | 2500 | 2500 | 2490 | 578 |
| 479 | 20240719 | 111100 | 2797014770 | 2495 | 2500 | 2505 | 2495 | 2022 |
| 480 | 20240719 | 111000 | 2791958290 | 2505 | 2495 | 2505 | 2495 | 684 |
| 481 | 20240719 | 110900 | 2790246545 | 2495 | 2480 | 2500 | 2480 | 9828 |
| 482 | 20240719 | 110800 | 2765777630 | 2475 | 2475 | 2475 | 2475 | 260 |
| 483 | 20240719 | 110700 | 2765134130 | 2475 | 2470 | 2475 | 2470 | 497 |
| 484 | 20240719 | 110600 | 2763906040 | 2470 | 2470 | 2470 | 2470 | 0 |
| 485 | 20240719 | 110500 | 2763906040 | 2470 | 2465 | 2470 | 2465 | 354 |
| 486 | 20240719 | 110400 | 2763033075 | 2465 | 2465 | 2465 | 2465 | 33 |
| 487 | 20240719 | 110300 | 2762951730 | 2465 | 2460 | 2465 | 2460 | 1983 |
| 488 | 20240719 | 110200 | 2758065385 | 2465 | 2465 | 2465 | 2465 | 793 |
| 489 | 20240719 | 110100 | 2756110640 | 2465 | 2465 | 2465 | 2465 | 150 |
| 490 | 20240719 | 110000 | 2755740890 | 2465 | 2465 | 2465 | 2465 | 1033 |
| 491 | 20240719 | 105900 | 2753194545 | 2465 | 2465 | 2465 | 2465 | 2290 |
| 492 | 20240719 | 105800 | 2747549695 | 2465 | 2465 | 2470 | 2465 | 99 |
| 493 | 20240719 | 105700 | 2747305655 | 2465 | 2465 | 2465 | 2465 | 50 |
| 494 | 20240719 | 105600 | 2747182405 | 2470 | 2470 | 2470 | 2470 | 210 |
| 495 | 20240719 | 105500 | 2746663705 | 2470 | 2470 | 2470 | 2470 | 32 |
| 496 | 20240719 | 105400 | 2746584665 | 2485 | 2470 | 2485 | 2470 | 983 |
| 497 | 20240719 | 105300 | 2744156040 | 2470 | 2470 | 2470 | 2470 | 1333 |
| 498 | 20240719 | 105200 | 2740863530 | 2470 | 2470 | 2470 | 2470 | 4584 |
| 499 | 20240719 | 105100 | 2729541050 | 2480 | 2475 | 2480 | 2475 | 616 |
| 500 | 20240719 | 105000 | 2728016445 | 2475 | 2475 | 2475 | 2475 | 309 |
| 501 | 20240719 | 104900 | 2727251670 | 2475 | 2475 | 2475 | 2475 | 120 |
| 502 | 20240719 | 104800 | 2726954670 | 2470 | 2470 | 2470 | 2470 | 786 |
| 503 | 20240719 | 104700 | 2725013250 | 2470 | 2470 | 2470 | 2470 | 68 |
| 504 | 20240719 | 104600 | 2724845290 | 2470 | 2480 | 2480 | 2470 | 107 |
| 505 | 20240719 | 104500 | 2724580500 | 2480 | 2480 | 2480 | 2470 | 170 |
| 506 | 20240719 | 104400 | 2724160100 | 2480 | 2480 | 2480 | 2480 | 724 |
| 507 | 20240719 | 104300 | 2722364580 | 2485 | 2470 | 2485 | 2470 | 1478 |
| 508 | 20240719 | 104200 | 2718710005 | 2470 | 2470 | 2470 | 2470 | 196 |
| 509 | 20240719 | 104100 | 2718225885 | 2470 | 2470 | 2470 | 2470 | 705 |
| 510 | 20240719 | 104000 | 2716484535 | 2470 | 2470 | 2470 | 2470 | 121 |
| 511 | 20240719 | 103900 | 2716185665 | 2470 | 2470 | 2470 | 2470 | 84 |
| 512 | 20240719 | 103800 | 2715978185 | 2470 | 2470 | 2470 | 2470 | 0 |
| 513 | 20240719 | 103700 | 2715978185 | 2470 | 2470 | 2470 | 2470 | 0 |
| 514 | 20240719 | 103600 | 2715978185 | 2470 | 2475 | 2475 | 2470 | 748 |
| 515 | 20240719 | 103500 | 2714128710 | 2475 | 2480 | 2480 | 2475 | 341 |
| 516 | 20240719 | 103400 | 2713284235 | 2480 | 2480 | 2480 | 2480 | 752 |
| 517 | 20240719 | 103300 | 2711419275 | 2490 | 2490 | 2490 | 2490 | 192 |
| 518 | 20240719 | 103200 | 2710941195 | 2495 | 2485 | 2495 | 2480 | 138 |
| 519 | 20240719 | 103100 | 2710598305 | 2480 | 2480 | 2485 | 2480 | 1780 |
| 520 | 20240719 | 103000 | 2706183880 | 2475 | 2475 | 2475 | 2475 | 1002 |
| 521 | 20240719 | 102900 | 2703703930 | 2475 | 2470 | 2475 | 2470 | 1112 |
| 522 | 20240719 | 102800 | 2700953780 | 2475 | 2480 | 2480 | 2475 | 406 |
| 523 | 20240719 | 102700 | 2699947905 | 2480 | 2470 | 2480 | 2470 | 2 |
| 524 | 20240719 | 102600 | 2699942955 | 2470 | 2490 | 2500 | 2465 | 2924 |
| 525 | 20240719 | 102500 | 2692717790 | 2475 | 2495 | 2500 | 2475 | 414 |
| 526 | 20240719 | 102400 | 2691686030 | 2470 | 2470 | 2500 | 2470 | 2081 |
| 527 | 20240719 | 102300 | 2686540250 | 2470 | 2475 | 2475 | 2465 | 2251 |
| 528 | 20240719 | 102200 | 2680980300 | 2475 | 2485 | 2485 | 2475 | 2157 |
| 529 | 20240719 | 102100 | 2675634085 | 2485 | 2490 | 2490 | 2485 | 629 |
| 530 | 20240719 | 102000 | 2674068095 | 2500 | 2500 | 2500 | 2490 | 363 |
| 531 | 20240719 | 101900 | 2673160645 | 2490 | 2500 | 2500 | 2490 | 283 |
| 532 | 20240719 | 101800 | 2672453205 | 2495 | 2495 | 2495 | 2495 | 2083 |
| 533 | 20240719 | 101700 | 2667256120 | 2495 | 2500 | 2500 | 2495 | 301 |
| 534 | 20240719 | 101600 | 2666503710 | 2505 | 2495 | 2505 | 2495 | 2108 |
| 535 | 20240719 | 101500 | 2661223230 | 2500 | 2500 | 2500 | 2485 | 879 |
| 536 | 20240719 | 101400 | 2659027245 | 2480 | 2470 | 2500 | 2470 | 1454 |
| 537 | 20240719 | 101300 | 2655420325 | 2470 | 2470 | 2475 | 2470 | 1070 |
| 538 | 20240719 | 101200 | 2652776100 | 2465 | 2465 | 2470 | 2460 | 1442 |
| 539 | 20240719 | 101100 | 2649216575 | 2465 | 2460 | 2465 | 2460 | 245 |
| 540 | 20240719 | 101000 | 2648613735 | 2460 | 2470 | 2470 | 2460 | 1967 |
| 541 | 20240719 | 100900 | 2643764335 | 2470 | 2470 | 2470 | 2470 | 518 |
| 542 | 20240719 | 100800 | 2642484875 | 2470 | 2475 | 2475 | 2470 | 689 |
| 543 | 20240719 | 100700 | 2640783020 | 2475 | 2475 | 2475 | 2470 | 1904 |
| 544 | 20240719 | 100600 | 2636070635 | 2480 | 2470 | 2480 | 2470 | 477 |
| 545 | 20240719 | 100500 | 2634889395 | 2470 | 2480 | 2480 | 2470 | 639 |
| 546 | 20240719 | 100400 | 2633307920 | 2495 | 2460 | 2500 | 2455 | 5097 |
| 547 | 20240719 | 100300 | 2620769115 | 2455 | 2475 | 2480 | 2455 | 7229 |
| 548 | 20240719 | 100200 | 2602962960 | 2475 | 2495 | 2495 | 2475 | 8510 |
| 549 | 20240719 | 100100 | 2581824180 | 2495 | 2495 | 2495 | 2495 | 4 |
| 550 | 20240719 | 100000 | 2581814200 | 2495 | 2500 | 2500 | 2490 | 3890 |
| 551 | 20240719 | 095900 | 2572109475 | 2490 | 2500 | 2500 | 2490 | 4417 |
| 552 | 20240719 | 095800 | 2561081805 | 2500 | 2520 | 2520 | 2500 | 3390 |
| 553 | 20240719 | 095700 | 2552568805 | 2515 | 2525 | 2525 | 2515 | 313 |
| 554 | 20240719 | 095600 | 2551780490 | 2515 | 2520 | 2525 | 2515 | 397 |
| 555 | 20240719 | 095500 | 2550781030 | 2525 | 2515 | 2525 | 2500 | 3578 |
| 556 | 20240719 | 095400 | 2541754210 | 2515 | 2510 | 2515 | 2500 | 402 |
| 557 | 20240719 | 095300 | 2540745205 | 2515 | 2520 | 2520 | 2495 | 818 |
| 558 | 20240719 | 095200 | 2538695045 | 2520 | 2495 | 2520 | 2490 | 4906 |
| 559 | 20240719 | 095100 | 2526439545 | 2500 | 2505 | 2505 | 2495 | 635 |
| 560 | 20240719 | 095000 | 2524852535 | 2505 | 2495 | 2510 | 2495 | 1097 |
| 561 | 20240719 | 094900 | 2522108890 | 2510 | 2485 | 2515 | 2480 | 41523 |
| 562 | 20240719 | 094800 | 2418807315 | 2495 | 2525 | 2530 | 2485 | 7596 |
| 563 | 20240719 | 094700 | 2399800245 | 2530 | 2475 | 2530 | 2475 | 6172 |
| 564 | 20240719 | 094600 | 2384307680 | 2475 | 2490 | 2490 | 2475 | 2375 |
| 565 | 20240719 | 094500 | 2378410580 | 2485 | 2485 | 2495 | 2485 | 1654 |
| 566 | 20240719 | 094400 | 2374299635 | 2495 | 2490 | 2505 | 2490 | 3478 |
| 567 | 20240719 | 094300 | 2365624185 | 2505 | 2510 | 2520 | 2490 | 10794 |
| 568 | 20240719 | 094200 | 2338602150 | 2505 | 2550 | 2560 | 2505 | 16999 |
| 569 | 20240719 | 094100 | 2295394120 | 2550 | 2530 | 2550 | 2530 | 7071 |
| 570 | 20240719 | 094000 | 2277416875 | 2530 | 2530 | 2540 | 2525 | 5857 |
| 571 | 20240719 | 093900 | 2262559190 | 2530 | 2510 | 2530 | 2510 | 6343 |
| 572 | 20240719 | 093800 | 2246554840 | 2510 | 2505 | 2520 | 2490 | 10876 |
| 573 | 20240719 | 093700 | 2219276005 | 2500 | 2495 | 2505 | 2485 | 7867 |
| 574 | 20240719 | 093600 | 2199647145 | 2495 | 2495 | 2495 | 2475 | 7146 |
| 575 | 20240719 | 093500 | 2181905850 | 2495 | 2480 | 2500 | 2465 | 11730 |
| 576 | 20240719 | 093400 | 2152771010 | 2490 | 2435 | 2500 | 2430 | 31990 |
| 577 | 20240719 | 093300 | 2073966005 | 2440 | 2450 | 2460 | 2440 | 5369 |
| 578 | 20240719 | 093200 | 2060807165 | 2450 | 2485 | 2485 | 2450 | 24197 |
| 579 | 20240719 | 093100 | 2001080785 | 2485 | 2490 | 2490 | 2480 | 8659 |
| 580 | 20240719 | 093000 | 1979554745 | 2490 | 2500 | 2500 | 2480 | 10728 |
| 581 | 20240719 | 092900 | 1952853735 | 2510 | 2495 | 2515 | 2490 | 11025 |
| 582 | 20240719 | 092800 | 1925321405 | 2500 | 2505 | 2515 | 2490 | 29639 |
| 583 | 20240719 | 092700 | 1851268415 | 2495 | 2650 | 2650 | 2480 | 155170 |
| 584 | 20240719 | 092600 | 1451195155 | 2650 | 2630 | 2650 | 2605 | 29923 |
| 585 | 20240719 | 092500 | 1372352680 | 2620 | 2700 | 2715 | 2615 | 58978 |
| 586 | 20240719 | 092400 | 1215732065 | 2695 | 2620 | 2790 | 2600 | 218295 |
| 587 | 20240719 | 092300 | 626373790 | 2630 | 2640 | 2650 | 2530 | 87553 |
| 588 | 20240719 | 092200 | 397828835 | 2605 | 2605 | 2605 | 2605 | 0 |
| 589 | 20240719 | 092100 | 397828835 | 2605 | 2530 | 2605 | 2500 | 42836 |
| 590 | 20240719 | 092000 | 287558740 | 2530 | 2400 | 2530 | 2395 | 20277 |
| 591 | 20240719 | 091900 | 237413155 | 2405 | 2400 | 2405 | 2385 | 1414 |
| 592 | 20240719 | 091800 | 234022265 | 2400 | 2385 | 2400 | 2385 | 90 |
| 593 | 20240719 | 091700 | 233807600 | 2385 | 2380 | 2405 | 2370 | 2336 |
| 594 | 20240719 | 091600 | 228232590 | 2380 | 2430 | 2430 | 2370 | 10222 |
| 595 | 20240719 | 091500 | 203717170 | 2435 | 2440 | 2440 | 2435 | 2959 |
| 596 | 20240719 | 091400 | 196509185 | 2440 | 2445 | 2460 | 2440 | 1878 |
| 597 | 20240719 | 091300 | 191923355 | 2450 | 2450 | 2460 | 2450 | 1561 |
| 598 | 20240719 | 091200 | 188097645 | 2470 | 2460 | 2470 | 2455 | 1487 |
| 599 | 20240719 | 091100 | 184441495 | 2470 | 2470 | 2475 | 2460 | 3504 |
| 600 | 20240719 | 091000 | 175786070 | 2470 | 2460 | 2480 | 2455 | 1600 |
| 601 | 20240719 | 090900 | 171845575 | 2470 | 2490 | 2495 | 2455 | 6742 |
| 602 | 20240719 | 090800 | 155174045 | 2490 | 2500 | 2510 | 2490 | 3414 |
| 603 | 20240719 | 090700 | 146642520 | 2505 | 2515 | 2520 | 2475 | 13950 |
| 604 | 20240719 | 090600 | 111677960 | 2520 | 2490 | 2525 | 2475 | 9986 |
| 605 | 20240719 | 090500 | 86768055 | 2495 | 2480 | 2500 | 2470 | 8152 |
| 606 | 20240719 | 090400 | 66476230 | 2480 | 2440 | 2480 | 2440 | 11108 |
| 607 | 20240719 | 090300 | 39165435 | 2440 | 2410 | 2440 | 2410 | 4814 |
| 608 | 20240719 | 090200 | 27457905 | 2410 | 2425 | 2425 | 2410 | 1420 |
| 609 | 20240719 | 090100 | 24029590 | 2425 | 2415 | 2430 | 2410 | 1558 |
| 610 | 20240719 | 090000 | 20253730 | 2410 | 2370 | 2410 | 2370 | 8498 |