30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 191200 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 15707 |
| 3 | 20240709 | 191100 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 4 | 20240709 | 191000 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 5 | 20240709 | 190900 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 6 | 20240709 | 190800 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 7 | 20240709 | 190700 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 8 | 20240709 | 190600 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 9 | 20240709 | 190500 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 10 | 20240709 | 190400 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 11 | 20240709 | 190300 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 12 | 20240709 | 190200 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 13 | 20240709 | 190100 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 14 | 20240709 | 190000 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 15 | 20240709 | 185900 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 16 | 20240709 | 185800 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 17 | 20240709 | 185700 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 18 | 20240709 | 185600 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 19 | 20240709 | 185500 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 20 | 20240709 | 185400 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 21 | 20240709 | 185300 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 22 | 20240709 | 185200 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 23 | 20240709 | 185100 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 24 | 20240709 | 185000 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 25 | 20240709 | 184900 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 26 | 20240709 | 184800 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 27 | 20240709 | 184700 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 28 | 20240709 | 184600 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 29 | 20240709 | 184500 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 30 | 20240709 | 184400 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 31 | 20240709 | 184300 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 32 | 20240709 | 184200 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 15707 |
| 33 | 20240709 | 184100 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 34 | 20240709 | 184000 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 35 | 20240709 | 183900 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 36 | 20240709 | 183800 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 37 | 20240709 | 183700 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 38 | 20240709 | 183600 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 39 | 20240709 | 183500 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 40 | 20240709 | 183400 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 41 | 20240709 | 183300 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 42 | 20240709 | 183200 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 43 | 20240709 | 183100 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 44 | 20240709 | 183000 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 45 | 20240709 | 182900 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 46 | 20240709 | 182800 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 47 | 20240709 | 182700 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 48 | 20240709 | 182600 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 49 | 20240709 | 182500 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 50 | 20240709 | 182400 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 51 | 20240709 | 182300 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 52 | 20240709 | 182200 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 53 | 20240709 | 182100 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 54 | 20240709 | 182000 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 55 | 20240709 | 181900 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 56 | 20240709 | 181800 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 57 | 20240709 | 181700 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 58 | 20240709 | 181600 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 59 | 20240709 | 181500 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 60 | 20240709 | 181400 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 61 | 20240709 | 181300 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 62 | 20240709 | 181200 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 15707 |
| 63 | 20240709 | 181100 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 64 | 20240709 | 181000 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 65 | 20240709 | 180900 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 66 | 20240709 | 180800 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 67 | 20240709 | 180700 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 68 | 20240709 | 180600 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 69 | 20240709 | 180500 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 70 | 20240709 | 180400 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 71 | 20240709 | 180300 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 72 | 20240709 | 180200 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 73 | 20240709 | 180100 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 74 | 20240709 | 180000 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 75 | 20240709 | 175900 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 76 | 20240709 | 175800 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 77 | 20240709 | 175700 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 78 | 20240709 | 175600 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 79 | 20240709 | 175500 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 80 | 20240709 | 175400 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 81 | 20240709 | 175300 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 82 | 20240709 | 175200 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 83 | 20240709 | 175100 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 84 | 20240709 | 175000 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 85 | 20240709 | 174900 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 86 | 20240709 | 174800 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 87 | 20240709 | 174700 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 88 | 20240709 | 174600 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 89 | 20240709 | 174500 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 90 | 20240709 | 174400 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 91 | 20240709 | 174300 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 92 | 20240709 | 174200 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 15707 |
| 93 | 20240709 | 174100 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 94 | 20240709 | 174000 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 95 | 20240709 | 173900 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 96 | 20240709 | 173800 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 97 | 20240709 | 173700 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 98 | 20240709 | 173600 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 99 | 20240709 | 173500 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 100 | 20240709 | 173400 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 101 | 20240709 | 173300 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 102 | 20240709 | 173200 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 103 | 20240709 | 173100 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 104 | 20240709 | 173000 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 105 | 20240709 | 172900 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 106 | 20240709 | 172800 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 107 | 20240709 | 172700 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 108 | 20240709 | 172600 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 109 | 20240709 | 172500 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 110 | 20240709 | 172400 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 111 | 20240709 | 172300 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 112 | 20240709 | 172200 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 113 | 20240709 | 172100 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 114 | 20240709 | 172000 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 115 | 20240709 | 171900 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 116 | 20240709 | 171800 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 117 | 20240709 | 171700 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 118 | 20240709 | 171600 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 119 | 20240709 | 171500 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 120 | 20240709 | 171400 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 121 | 20240709 | 171300 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 122 | 20240709 | 171200 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 15707 |
| 123 | 20240709 | 171100 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 124 | 20240709 | 171000 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 125 | 20240709 | 170900 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 126 | 20240709 | 170800 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 127 | 20240709 | 170700 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 128 | 20240709 | 170600 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 129 | 20240709 | 170500 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 130 | 20240709 | 170400 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 131 | 20240709 | 170300 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 132 | 20240709 | 170200 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 133 | 20240709 | 170100 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 134 | 20240709 | 170000 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 135 | 20240709 | 165900 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 136 | 20240709 | 165800 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 137 | 20240709 | 165700 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 138 | 20240709 | 165600 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 139 | 20240709 | 165500 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 140 | 20240709 | 165400 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 141 | 20240709 | 165300 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 142 | 20240709 | 165200 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 143 | 20240709 | 165100 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 144 | 20240709 | 165000 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 145 | 20240709 | 164900 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 146 | 20240709 | 164800 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 147 | 20240709 | 164700 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 148 | 20240709 | 164600 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 149 | 20240709 | 164500 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 150 | 20240709 | 164400 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 151 | 20240709 | 164300 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 152 | 20240709 | 164200 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 15707 |
| 153 | 20240709 | 164100 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 154 | 20240709 | 164000 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 155 | 20240709 | 163900 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 156 | 20240709 | 163800 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 157 | 20240709 | 163700 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 158 | 20240709 | 163600 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 159 | 20240709 | 163500 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 160 | 20240709 | 163400 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 161 | 20240709 | 163300 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 162 | 20240709 | 163200 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 163 | 20240709 | 163100 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 164 | 20240709 | 163000 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 165 | 20240709 | 162900 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 166 | 20240709 | 162800 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 167 | 20240709 | 162700 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 168 | 20240709 | 162600 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 169 | 20240709 | 162500 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 170 | 20240709 | 162400 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 171 | 20240709 | 162300 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 172 | 20240709 | 162200 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 173 | 20240709 | 162100 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 174 | 20240709 | 162000 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 175 | 20240709 | 161900 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 176 | 20240709 | 161800 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 177 | 20240709 | 161700 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 178 | 20240709 | 161600 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 179 | 20240709 | 161500 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 180 | 20240709 | 161400 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 181 | 20240709 | 161300 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 182 | 20240709 | 161200 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 15707 |
| 183 | 20240709 | 161100 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 184 | 20240709 | 161000 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 185 | 20240709 | 160900 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 186 | 20240709 | 160800 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 187 | 20240709 | 160700 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 188 | 20240709 | 160600 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 189 | 20240709 | 160500 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 190 | 20240709 | 160400 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 191 | 20240709 | 160300 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 192 | 20240709 | 160200 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 193 | 20240709 | 160100 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 194 | 20240709 | 160000 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 195 | 20240709 | 155900 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 196 | 20240709 | 155800 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 197 | 20240709 | 155700 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 198 | 20240709 | 155600 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 199 | 20240709 | 155500 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 200 | 20240709 | 155400 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 201 | 20240709 | 155300 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 202 | 20240709 | 155200 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 203 | 20240709 | 155100 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 204 | 20240709 | 155000 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 205 | 20240709 | 154900 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 206 | 20240709 | 154800 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 207 | 20240709 | 154700 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 208 | 20240709 | 154600 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 209 | 20240709 | 154500 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 210 | 20240709 | 154400 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 211 | 20240709 | 154300 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 212 | 20240709 | 154200 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 15707 |
| 213 | 20240709 | 154100 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 214 | 20240709 | 154000 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 215 | 20240709 | 153900 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 216 | 20240709 | 153800 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 217 | 20240709 | 153700 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 218 | 20240709 | 153600 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 219 | 20240709 | 153500 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 220 | 20240709 | 153400 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 221 | 20240709 | 153300 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 222 | 20240709 | 153200 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 223 | 20240709 | 153100 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 0 |
| 224 | 20240709 | 153000 | 1079770155 | 2320 | 2320 | 2320 | 2320 | 15707 |
| 225 | 20240709 | 152900 | 1043329915 | 2315 | 2315 | 2315 | 2315 | 0 |
| 226 | 20240709 | 152800 | 1043329915 | 2315 | 2315 | 2315 | 2315 | 0 |
| 227 | 20240709 | 152700 | 1043329915 | 2315 | 2315 | 2315 | 2315 | 0 |
| 228 | 20240709 | 152600 | 1043329915 | 2315 | 2315 | 2315 | 2315 | 0 |
| 229 | 20240709 | 152500 | 1043329915 | 2315 | 2315 | 2315 | 2315 | 0 |
| 230 | 20240709 | 152400 | 1043329915 | 2315 | 2315 | 2315 | 2315 | 0 |
| 231 | 20240709 | 152300 | 1043329915 | 2315 | 2315 | 2315 | 2315 | 0 |
| 232 | 20240709 | 152200 | 1043329915 | 2315 | 2315 | 2315 | 2315 | 0 |
| 233 | 20240709 | 152100 | 1043329915 | 2315 | 2315 | 2315 | 2315 | 0 |
| 234 | 20240709 | 152000 | 1043329915 | 2315 | 2315 | 2315 | 2315 | 0 |
| 235 | 20240709 | 151900 | 1043329915 | 2315 | 2315 | 2315 | 2310 | 1039 |
| 236 | 20240709 | 151800 | 1040924650 | 2315 | 2315 | 2315 | 2310 | 1013 |
| 237 | 20240709 | 151700 | 1038580600 | 2315 | 2320 | 2320 | 2315 | 3045 |
| 238 | 20240709 | 151600 | 1031531420 | 2320 | 2320 | 2320 | 2315 | 2909 |
| 239 | 20240709 | 151500 | 1024796765 | 2320 | 2320 | 2320 | 2315 | 1493 |
| 240 | 20240709 | 151400 | 1021333205 | 2320 | 2315 | 2320 | 2315 | 618 |
| 241 | 20240709 | 151300 | 1019901990 | 2315 | 2315 | 2315 | 2310 | 3251 |
| 242 | 20240709 | 151200 | 1012376135 | 2315 | 2315 | 2315 | 2310 | 571 |
| 243 | 20240709 | 151100 | 1011054335 | 2310 | 2305 | 2315 | 2305 | 4537 |
| 244 | 20240709 | 151000 | 1000575980 | 2305 | 2305 | 2310 | 2305 | 1378 |
| 245 | 20240709 | 150900 | 997398190 | 2300 | 2305 | 2305 | 2300 | 80 |
| 246 | 20240709 | 150800 | 997214180 | 2300 | 2300 | 2300 | 2300 | 29 |
| 247 | 20240709 | 150700 | 997147480 | 2305 | 2305 | 2305 | 2300 | 425 |
| 248 | 20240709 | 150600 | 996167875 | 2305 | 2305 | 2305 | 2305 | 1517 |
| 249 | 20240709 | 150500 | 992671190 | 2305 | 2300 | 2305 | 2300 | 198 |
| 250 | 20240709 | 150400 | 992215775 | 2300 | 2300 | 2300 | 2300 | 803 |
| 251 | 20240709 | 150300 | 990368875 | 2300 | 2300 | 2300 | 2300 | 216 |
| 252 | 20240709 | 150200 | 989872075 | 2305 | 2305 | 2305 | 2300 | 145 |
| 253 | 20240709 | 150100 | 989538065 | 2305 | 2300 | 2305 | 2300 | 202 |
| 254 | 20240709 | 150000 | 989073455 | 2305 | 2305 | 2305 | 2300 | 1003 |
| 255 | 20240709 | 145900 | 986766540 | 2300 | 2305 | 2305 | 2300 | 1011 |
| 256 | 20240709 | 145800 | 984441185 | 2305 | 2305 | 2310 | 2305 | 1218 |
| 257 | 20240709 | 145700 | 981633320 | 2305 | 2300 | 2305 | 2295 | 5284 |
| 258 | 20240709 | 145600 | 969479655 | 2300 | 2295 | 2300 | 2295 | 3644 |
| 259 | 20240709 | 145500 | 961116625 | 2300 | 2295 | 2300 | 2295 | 155 |
| 260 | 20240709 | 145400 | 960760375 | 2300 | 2300 | 2300 | 2300 | 0 |
| 261 | 20240709 | 145300 | 960760375 | 2300 | 2300 | 2300 | 2295 | 2106 |
| 262 | 20240709 | 145200 | 955921575 | 2300 | 2300 | 2300 | 2300 | 0 |
| 263 | 20240709 | 145100 | 955921575 | 2300 | 2295 | 2300 | 2290 | 2387 |
| 264 | 20240709 | 145000 | 950443410 | 2295 | 2295 | 2300 | 2295 | 1489 |
| 265 | 20240709 | 144900 | 947024805 | 2295 | 2295 | 2295 | 2295 | 1005 |
| 266 | 20240709 | 144800 | 944718330 | 2285 | 2285 | 2285 | 2285 | 0 |
| 267 | 20240709 | 144700 | 944718330 | 2285 | 2285 | 2285 | 2285 | 63 |
| 268 | 20240709 | 144600 | 944574375 | 2295 | 2295 | 2295 | 2295 | 0 |
| 269 | 20240709 | 144500 | 944574375 | 2295 | 2290 | 2295 | 2290 | 23153 |
| 270 | 20240709 | 144400 | 891539905 | 2290 | 2290 | 2290 | 2290 | 1 |
| 271 | 20240709 | 144300 | 891537615 | 2285 | 2285 | 2285 | 2285 | 1000 |
| 272 | 20240709 | 144200 | 889252615 | 2285 | 2290 | 2290 | 2285 | 20 |
| 273 | 20240709 | 144100 | 889206865 | 2290 | 2285 | 2290 | 2285 | 1439 |
| 274 | 20240709 | 144000 | 885916555 | 2285 | 2285 | 2285 | 2285 | 2000 |
| 275 | 20240709 | 143900 | 881346555 | 2285 | 2285 | 2285 | 2285 | 2 |
| 276 | 20240709 | 143800 | 881341985 | 2285 | 2285 | 2285 | 2285 | 41 |
| 277 | 20240709 | 143700 | 881248300 | 2290 | 2290 | 2290 | 2290 | 6 |
| 278 | 20240709 | 143600 | 881234560 | 2290 | 2285 | 2290 | 2285 | 700 |
| 279 | 20240709 | 143500 | 879635045 | 2285 | 2285 | 2285 | 2285 | 6 |
| 280 | 20240709 | 143400 | 879621335 | 2290 | 2290 | 2290 | 2290 | 0 |
| 281 | 20240709 | 143300 | 879621335 | 2290 | 2285 | 2290 | 2285 | 101 |
| 282 | 20240709 | 143200 | 879390545 | 2290 | 2290 | 2290 | 2290 | 6 |
| 283 | 20240709 | 143100 | 879376805 | 2290 | 2290 | 2290 | 2290 | 1746 |
| 284 | 20240709 | 143000 | 875378465 | 2290 | 2290 | 2290 | 2290 | 0 |
| 285 | 20240709 | 142900 | 875378465 | 2290 | 2285 | 2290 | 2285 | 484 |
| 286 | 20240709 | 142800 | 874272255 | 2285 | 2285 | 2285 | 2285 | 0 |
| 287 | 20240709 | 142700 | 874272255 | 2285 | 2285 | 2285 | 2285 | 0 |
| 288 | 20240709 | 142600 | 874272255 | 2285 | 2285 | 2285 | 2285 | 1893 |
| 289 | 20240709 | 142500 | 869946750 | 2285 | 2280 | 2285 | 2280 | 1654 |
| 290 | 20240709 | 142400 | 866169570 | 2280 | 2280 | 2280 | 2280 | 250 |
| 291 | 20240709 | 142300 | 865599570 | 2285 | 2285 | 2285 | 2285 | 0 |
| 292 | 20240709 | 142200 | 865599570 | 2285 | 2285 | 2285 | 2285 | 200 |
| 293 | 20240709 | 142100 | 865142570 | 2285 | 2285 | 2285 | 2285 | 392 |
| 294 | 20240709 | 142000 | 864246850 | 2285 | 2285 | 2285 | 2285 | 0 |
| 295 | 20240709 | 141900 | 864246850 | 2285 | 2285 | 2285 | 2285 | 1 |
| 296 | 20240709 | 141800 | 864244565 | 2285 | 2285 | 2285 | 2285 | 0 |
| 297 | 20240709 | 141700 | 864244565 | 2285 | 2285 | 2285 | 2285 | 3027 |
| 298 | 20240709 | 141600 | 857327870 | 2280 | 2280 | 2280 | 2280 | 1 |
| 299 | 20240709 | 141500 | 857325590 | 2285 | 2280 | 2285 | 2280 | 3441 |
| 300 | 20240709 | 141400 | 849480075 | 2280 | 2280 | 2280 | 2280 | 102 |
| 301 | 20240709 | 141300 | 849247515 | 2280 | 2280 | 2280 | 2280 | 4277 |
| 302 | 20240709 | 141200 | 839495955 | 2280 | 2275 | 2280 | 2275 | 6 |
| 303 | 20240709 | 141100 | 839482300 | 2280 | 2280 | 2280 | 2280 | 0 |
| 304 | 20240709 | 141000 | 839482300 | 2280 | 2280 | 2280 | 2280 | 1150 |
| 305 | 20240709 | 140900 | 836860300 | 2280 | 2280 | 2280 | 2280 | 0 |
| 306 | 20240709 | 140800 | 836860300 | 2280 | 2280 | 2280 | 2280 | 57 |
| 307 | 20240709 | 140700 | 836730340 | 2280 | 2280 | 2280 | 2280 | 0 |
| 308 | 20240709 | 140600 | 836730340 | 2280 | 2280 | 2280 | 2280 | 7 |
| 309 | 20240709 | 140500 | 836714380 | 2280 | 2275 | 2280 | 2275 | 1044 |
| 310 | 20240709 | 140400 | 834339170 | 2275 | 2275 | 2275 | 2275 | 2116 |
| 311 | 20240709 | 140300 | 829525270 | 2280 | 2280 | 2280 | 2280 | 20 |
| 312 | 20240709 | 140200 | 829479670 | 2280 | 2280 | 2280 | 2280 | 0 |
| 313 | 20240709 | 140100 | 829479670 | 2280 | 2280 | 2280 | 2275 | 1528 |
| 314 | 20240709 | 140000 | 826000260 | 2280 | 2280 | 2280 | 2280 | 1 |
| 315 | 20240709 | 135900 | 825997980 | 2285 | 2280 | 2285 | 2280 | 104 |
| 316 | 20240709 | 135800 | 825760360 | 2280 | 2280 | 2280 | 2280 | 300 |
| 317 | 20240709 | 135700 | 825076360 | 2285 | 2285 | 2285 | 2285 | 51 |
| 318 | 20240709 | 135600 | 824959825 | 2285 | 2280 | 2285 | 2280 | 1482 |
| 319 | 20240709 | 135500 | 821580855 | 2280 | 2275 | 2280 | 2275 | 31 |
| 320 | 20240709 | 135400 | 821510325 | 2275 | 2275 | 2275 | 2275 | 151 |
| 321 | 20240709 | 135300 | 821166800 | 2275 | 2275 | 2275 | 2275 | 200 |
| 322 | 20240709 | 135200 | 820711800 | 2280 | 2280 | 2280 | 2280 | 378 |
| 323 | 20240709 | 135100 | 819849960 | 2280 | 2280 | 2280 | 2280 | 2000 |
| 324 | 20240709 | 135000 | 815289960 | 2280 | 2280 | 2280 | 2280 | 0 |
| 325 | 20240709 | 134900 | 815289960 | 2280 | 2280 | 2280 | 2280 | 322 |
| 326 | 20240709 | 134800 | 814555800 | 2280 | 2280 | 2280 | 2280 | 0 |
| 327 | 20240709 | 134700 | 814555800 | 2280 | 2280 | 2280 | 2280 | 100 |
| 328 | 20240709 | 134600 | 814327800 | 2280 | 2285 | 2285 | 2280 | 95 |
| 329 | 20240709 | 134500 | 814111045 | 2285 | 2285 | 2285 | 2275 | 1003 |
| 330 | 20240709 | 134400 | 811829190 | 2285 | 2285 | 2285 | 2280 | 4 |
| 331 | 20240709 | 134300 | 811820060 | 2280 | 2280 | 2280 | 2280 | 1010 |
| 332 | 20240709 | 134200 | 809517260 | 2280 | 2280 | 2280 | 2280 | 10 |
| 333 | 20240709 | 134100 | 809494460 | 2280 | 2280 | 2280 | 2280 | 2 |
| 334 | 20240709 | 134000 | 809489900 | 2285 | 2285 | 2285 | 2285 | 1 |
| 335 | 20240709 | 133900 | 809487615 | 2285 | 2280 | 2285 | 2280 | 5 |
| 336 | 20240709 | 133800 | 809476210 | 2280 | 2280 | 2280 | 2275 | 901 |
| 337 | 20240709 | 133700 | 807421935 | 2280 | 2280 | 2280 | 2280 | 1 |
| 338 | 20240709 | 133600 | 807419655 | 2275 | 2275 | 2275 | 2275 | 2040 |
| 339 | 20240709 | 133500 | 802778655 | 2275 | 2280 | 2280 | 2275 | 3690 |
| 340 | 20240709 | 133400 | 794382935 | 2275 | 2275 | 2275 | 2275 | 1300 |
| 341 | 20240709 | 133300 | 791425435 | 2275 | 2275 | 2275 | 2275 | 21 |
| 342 | 20240709 | 133200 | 791377660 | 2275 | 2275 | 2275 | 2275 | 500 |
| 343 | 20240709 | 133100 | 790240160 | 2275 | 2275 | 2275 | 2275 | 1845 |
| 344 | 20240709 | 133000 | 786042785 | 2275 | 2275 | 2275 | 2275 | 724 |
| 345 | 20240709 | 132900 | 784395685 | 2275 | 2275 | 2275 | 2275 | 2000 |
| 346 | 20240709 | 132800 | 779845685 | 2275 | 2275 | 2275 | 2275 | 0 |
| 347 | 20240709 | 132700 | 779845685 | 2275 | 2275 | 2275 | 2275 | 23 |
| 348 | 20240709 | 132600 | 779793360 | 2275 | 2275 | 2275 | 2275 | 14 |
| 349 | 20240709 | 132500 | 779761510 | 2275 | 2275 | 2275 | 2275 | 0 |
| 350 | 20240709 | 132400 | 779761510 | 2275 | 2275 | 2275 | 2275 | 0 |
| 351 | 20240709 | 132300 | 779761510 | 2275 | 2275 | 2275 | 2275 | 5 |
| 352 | 20240709 | 132200 | 779750135 | 2280 | 2280 | 2280 | 2280 | 1 |
| 353 | 20240709 | 132100 | 779747855 | 2275 | 2275 | 2275 | 2275 | 1008 |
| 354 | 20240709 | 132000 | 777454655 | 2275 | 2275 | 2275 | 2275 | 0 |
| 355 | 20240709 | 131900 | 777454655 | 2275 | 2275 | 2275 | 2275 | 0 |
| 356 | 20240709 | 131800 | 777454655 | 2275 | 2270 | 2275 | 2270 | 3210 |
| 357 | 20240709 | 131700 | 770164850 | 2275 | 2275 | 2275 | 2275 | 749 |
| 358 | 20240709 | 131600 | 768460875 | 2280 | 2280 | 2280 | 2280 | 2 |
| 359 | 20240709 | 131500 | 768456315 | 2285 | 2280 | 2285 | 2280 | 2198 |
| 360 | 20240709 | 131400 | 763433965 | 2280 | 2280 | 2280 | 2275 | 5944 |
| 361 | 20240709 | 131300 | 749911185 | 2280 | 2280 | 2280 | 2280 | 7 |
| 362 | 20240709 | 131200 | 749895225 | 2285 | 2285 | 2285 | 2285 | 2632 |
| 363 | 20240709 | 131100 | 743881105 | 2280 | 2280 | 2280 | 2280 | 99 |
| 364 | 20240709 | 131000 | 743655385 | 2280 | 2275 | 2280 | 2275 | 1905 |
| 365 | 20240709 | 130900 | 739312925 | 2275 | 2275 | 2280 | 2275 | 1970 |
| 366 | 20240709 | 130800 | 734831170 | 2280 | 2280 | 2280 | 2280 | 43 |
| 367 | 20240709 | 130700 | 734733130 | 2285 | 2285 | 2290 | 2270 | 1244 |
| 368 | 20240709 | 130600 | 731909185 | 2290 | 2285 | 2290 | 2280 | 2123 |
| 369 | 20240709 | 130500 | 727058725 | 2280 | 2280 | 2285 | 2280 | 631 |
| 370 | 20240709 | 130400 | 725620040 | 2270 | 2285 | 2285 | 2270 | 3600 |
| 371 | 20240709 | 130300 | 717416145 | 2285 | 2285 | 2285 | 2285 | 0 |
| 372 | 20240709 | 130200 | 717416145 | 2285 | 2285 | 2285 | 2285 | 0 |
| 373 | 20240709 | 130100 | 717416145 | 2285 | 2285 | 2285 | 2285 | 30 |
| 374 | 20240709 | 130000 | 717347595 | 2285 | 2285 | 2285 | 2280 | 587 |
| 375 | 20240709 | 125900 | 716009220 | 2280 | 2285 | 2285 | 2280 | 118 |
| 376 | 20240709 | 125800 | 715740090 | 2285 | 2280 | 2285 | 2280 | 6 |
| 377 | 20240709 | 125700 | 715726385 | 2285 | 2285 | 2285 | 2285 | 101 |
| 378 | 20240709 | 125600 | 715495600 | 2275 | 2275 | 2275 | 2275 | 60 |
| 379 | 20240709 | 125500 | 715359100 | 2285 | 2285 | 2285 | 2285 | 0 |
| 380 | 20240709 | 125400 | 715359100 | 2285 | 2280 | 2285 | 2280 | 2 |
| 381 | 20240709 | 125300 | 715354535 | 2285 | 2280 | 2285 | 2280 | 342 |
| 382 | 20240709 | 125200 | 714574700 | 2290 | 2290 | 2290 | 2290 | 0 |
| 383 | 20240709 | 125100 | 714574700 | 2290 | 2285 | 2290 | 2285 | 51 |
| 384 | 20240709 | 125000 | 714458160 | 2290 | 2290 | 2290 | 2285 | 879 |
| 385 | 20240709 | 124900 | 712445270 | 2290 | 2290 | 2290 | 2290 | 0 |
| 386 | 20240709 | 124800 | 712445270 | 2290 | 2290 | 2290 | 2290 | 0 |
| 387 | 20240709 | 124700 | 712445270 | 2290 | 2290 | 2290 | 2290 | 10 |
| 388 | 20240709 | 124600 | 712422370 | 2290 | 2285 | 2290 | 2285 | 2001 |
| 389 | 20240709 | 124500 | 707850080 | 2285 | 2275 | 2285 | 2275 | 2188 |
| 390 | 20240709 | 124400 | 702872230 | 2275 | 2275 | 2275 | 2275 | 4457 |
| 391 | 20240709 | 124300 | 692732555 | 2280 | 2285 | 2285 | 2280 | 2144 |
| 392 | 20240709 | 124200 | 687844230 | 2285 | 2285 | 2285 | 2285 | 3 |
| 393 | 20240709 | 124100 | 687837375 | 2285 | 2280 | 2285 | 2280 | 1256 |
| 394 | 20240709 | 124000 | 684972600 | 2285 | 2285 | 2285 | 2285 | 880 |
| 395 | 20240709 | 123900 | 682961800 | 2285 | 2285 | 2285 | 2285 | 32 |
| 396 | 20240709 | 123800 | 682888680 | 2280 | 2285 | 2285 | 2280 | 4396 |
| 397 | 20240709 | 123700 | 672864535 | 2285 | 2280 | 2285 | 2280 | 950 |
| 398 | 20240709 | 123600 | 670698530 | 2285 | 2285 | 2285 | 2285 | 300 |
| 399 | 20240709 | 123500 | 670013030 | 2285 | 2285 | 2285 | 2285 | 0 |
| 400 | 20240709 | 123400 | 670013030 | 2285 | 2285 | 2285 | 2285 | 0 |
| 401 | 20240709 | 123300 | 670013030 | 2285 | 2285 | 2285 | 2285 | 4 |
| 402 | 20240709 | 123200 | 670003890 | 2285 | 2280 | 2285 | 2280 | 501 |
| 403 | 20240709 | 123100 | 668861605 | 2285 | 2285 | 2285 | 2285 | 1 |
| 404 | 20240709 | 123000 | 668859320 | 2280 | 2285 | 2285 | 2280 | 37 |
| 405 | 20240709 | 122900 | 668774885 | 2285 | 2285 | 2285 | 2285 | 5 |
| 406 | 20240709 | 122800 | 668763460 | 2285 | 2280 | 2285 | 2280 | 1123 |
| 407 | 20240709 | 122700 | 666202905 | 2280 | 2280 | 2280 | 2280 | 0 |
| 408 | 20240709 | 122600 | 666202905 | 2280 | 2280 | 2280 | 2280 | 1106 |
| 409 | 20240709 | 122500 | 663681225 | 2285 | 2285 | 2285 | 2285 | 11 |
| 410 | 20240709 | 122400 | 663656090 | 2285 | 2280 | 2285 | 2280 | 85 |
| 411 | 20240709 | 122300 | 663461885 | 2285 | 2285 | 2285 | 2285 | 520 |
| 412 | 20240709 | 122200 | 662273685 | 2285 | 2285 | 2285 | 2285 | 131 |
| 413 | 20240709 | 122100 | 661974350 | 2285 | 2285 | 2285 | 2285 | 0 |
| 414 | 20240709 | 122000 | 661974350 | 2285 | 2285 | 2285 | 2285 | 746 |
| 415 | 20240709 | 121900 | 660269740 | 2285 | 2285 | 2285 | 2285 | 30 |
| 416 | 20240709 | 121800 | 660201190 | 2280 | 2280 | 2280 | 2280 | 210 |
| 417 | 20240709 | 121700 | 659722390 | 2285 | 2285 | 2285 | 2285 | 35 |
| 418 | 20240709 | 121600 | 659642415 | 2285 | 2285 | 2285 | 2285 | 21 |
| 419 | 20240709 | 121500 | 659594430 | 2285 | 2285 | 2285 | 2285 | 0 |
| 420 | 20240709 | 121400 | 659594430 | 2285 | 2285 | 2285 | 2285 | 283 |
| 421 | 20240709 | 121300 | 658947775 | 2290 | 2285 | 2290 | 2285 | 202 |
| 422 | 20240709 | 121200 | 658486195 | 2290 | 2290 | 2290 | 2285 | 1302 |
| 423 | 20240709 | 121100 | 655509615 | 2290 | 2285 | 2290 | 2285 | 25 |
| 424 | 20240709 | 121000 | 655452465 | 2290 | 2285 | 2290 | 2285 | 82 |
| 425 | 20240709 | 120900 | 655265090 | 2290 | 2285 | 2290 | 2285 | 1737 |
| 426 | 20240709 | 120800 | 651292050 | 2290 | 2290 | 2290 | 2290 | 1 |
| 427 | 20240709 | 120700 | 651289760 | 2290 | 2285 | 2290 | 2285 | 1390 |
| 428 | 20240709 | 120600 | 648108605 | 2285 | 2285 | 2285 | 2285 | 1948 |
| 429 | 20240709 | 120500 | 643657425 | 2285 | 2285 | 2285 | 2285 | 0 |
| 430 | 20240709 | 120400 | 643657425 | 2285 | 2285 | 2285 | 2285 | 1008 |
| 431 | 20240709 | 120300 | 641354145 | 2285 | 2285 | 2285 | 2285 | 0 |
| 432 | 20240709 | 120200 | 641354145 | 2285 | 2285 | 2285 | 2285 | 100 |
| 433 | 20240709 | 120100 | 641125645 | 2285 | 2285 | 2285 | 2285 | 0 |
| 434 | 20240709 | 120000 | 641125645 | 2285 | 2285 | 2285 | 2285 | 0 |
| 435 | 20240709 | 115900 | 641125645 | 2285 | 2285 | 2285 | 2285 | 50 |
| 436 | 20240709 | 115800 | 641011395 | 2285 | 2285 | 2285 | 2285 | 3575 |
| 437 | 20240709 | 115700 | 632842520 | 2285 | 2285 | 2285 | 2285 | 5 |
| 438 | 20240709 | 115600 | 632831095 | 2285 | 2285 | 2285 | 2285 | 0 |
| 439 | 20240709 | 115500 | 632831095 | 2285 | 2285 | 2285 | 2285 | 3419 |
| 440 | 20240709 | 115400 | 625018680 | 2290 | 2290 | 2290 | 2285 | 21 |
| 441 | 20240709 | 115300 | 624970655 | 2290 | 2290 | 2290 | 2290 | 120 |
| 442 | 20240709 | 115200 | 624695855 | 2290 | 2285 | 2290 | 2285 | 125 |
| 443 | 20240709 | 115100 | 624410225 | 2290 | 2285 | 2290 | 2285 | 5 |
| 444 | 20240709 | 115000 | 624398790 | 2290 | 2285 | 2290 | 2285 | 1480 |
| 445 | 20240709 | 114900 | 621016980 | 2285 | 2285 | 2285 | 2285 | 0 |
| 446 | 20240709 | 114800 | 621016980 | 2285 | 2285 | 2285 | 2285 | 7 |
| 447 | 20240709 | 114700 | 621000985 | 2280 | 2280 | 2280 | 2280 | 5 |
| 448 | 20240709 | 114600 | 620989585 | 2280 | 2280 | 2280 | 2280 | 0 |
| 449 | 20240709 | 114500 | 620989585 | 2280 | 2280 | 2280 | 2280 | 10 |
| 450 | 20240709 | 114400 | 620966785 | 2285 | 2285 | 2285 | 2285 | 0 |
| 451 | 20240709 | 114300 | 620966785 | 2285 | 2280 | 2285 | 2280 | 1975 |
| 452 | 20240709 | 114200 | 616463775 | 2285 | 2285 | 2285 | 2280 | 672 |
| 453 | 20240709 | 114100 | 614931390 | 2280 | 2280 | 2280 | 2280 | 20 |
| 454 | 20240709 | 114000 | 614885790 | 2280 | 2285 | 2285 | 2280 | 73 |
| 455 | 20240709 | 113900 | 614719100 | 2285 | 2285 | 2285 | 2285 | 100 |
| 456 | 20240709 | 113800 | 614490600 | 2285 | 2280 | 2285 | 2280 | 335 |
| 457 | 20240709 | 113700 | 613726795 | 2280 | 2280 | 2280 | 2280 | 0 |
| 458 | 20240709 | 113600 | 613726795 | 2280 | 2285 | 2285 | 2280 | 368 |
| 459 | 20240709 | 113500 | 612887750 | 2285 | 2280 | 2285 | 2280 | 257 |
| 460 | 20240709 | 113400 | 612301770 | 2285 | 2285 | 2285 | 2285 | 0 |
| 461 | 20240709 | 113300 | 612301770 | 2285 | 2285 | 2285 | 2285 | 50 |
| 462 | 20240709 | 113200 | 612187520 | 2285 | 2285 | 2285 | 2285 | 90 |
| 463 | 20240709 | 113100 | 611981870 | 2285 | 2285 | 2285 | 2285 | 10 |
| 464 | 20240709 | 113000 | 611959020 | 2285 | 2285 | 2285 | 2285 | 3 |
| 465 | 20240709 | 112900 | 611952165 | 2285 | 2285 | 2285 | 2285 | 225 |
| 466 | 20240709 | 112800 | 611438040 | 2285 | 2285 | 2285 | 2285 | 200 |
| 467 | 20240709 | 112700 | 610981040 | 2285 | 2280 | 2285 | 2280 | 579 |
| 468 | 20240709 | 112600 | 609660915 | 2280 | 2280 | 2280 | 2280 | 2 |
| 469 | 20240709 | 112500 | 609656355 | 2280 | 2280 | 2285 | 2280 | 430 |
| 470 | 20240709 | 112400 | 608675455 | 2280 | 2280 | 2280 | 2280 | 0 |
| 471 | 20240709 | 112300 | 608675455 | 2280 | 2285 | 2285 | 2280 | 1055 |
| 472 | 20240709 | 112200 | 606269780 | 2285 | 2280 | 2285 | 2280 | 2 |
| 473 | 20240709 | 112100 | 606265215 | 2285 | 2285 | 2285 | 2285 | 1 |
| 474 | 20240709 | 112000 | 606262930 | 2280 | 2280 | 2280 | 2280 | 0 |
| 475 | 20240709 | 111900 | 606262930 | 2280 | 2280 | 2280 | 2280 | 1 |
| 476 | 20240709 | 111800 | 606260650 | 2285 | 2285 | 2285 | 2285 | 983 |
| 477 | 20240709 | 111700 | 604014495 | 2285 | 2285 | 2285 | 2285 | 1900 |
| 478 | 20240709 | 111600 | 599672995 | 2285 | 2285 | 2285 | 2285 | 9 |
| 479 | 20240709 | 111500 | 599652430 | 2285 | 2285 | 2285 | 2285 | 0 |
| 480 | 20240709 | 111400 | 599652430 | 2285 | 2285 | 2285 | 2285 | 13 |
| 481 | 20240709 | 111300 | 599622725 | 2285 | 2285 | 2285 | 2285 | 0 |
| 482 | 20240709 | 111200 | 599622725 | 2285 | 2285 | 2285 | 2285 | 2 |
| 483 | 20240709 | 111100 | 599618155 | 2290 | 2285 | 2290 | 2285 | 3 |
| 484 | 20240709 | 111000 | 599611295 | 2280 | 2280 | 2280 | 2280 | 1126 |
| 485 | 20240709 | 110900 | 597044015 | 2285 | 2285 | 2285 | 2285 | 1 |
| 486 | 20240709 | 110800 | 597041730 | 2290 | 2290 | 2290 | 2290 | 0 |
| 487 | 20240709 | 110700 | 597041730 | 2290 | 2285 | 2290 | 2285 | 16 |
| 488 | 20240709 | 110600 | 597005095 | 2285 | 2280 | 2285 | 2280 | 2113 |
| 489 | 20240709 | 110500 | 592184940 | 2280 | 2275 | 2280 | 2275 | 3 |
| 490 | 20240709 | 110400 | 592178105 | 2280 | 2280 | 2280 | 2280 | 15 |
| 491 | 20240709 | 110300 | 592143905 | 2280 | 2275 | 2280 | 2275 | 563 |
| 492 | 20240709 | 110200 | 590860305 | 2280 | 2275 | 2280 | 2275 | 1291 |
| 493 | 20240709 | 110100 | 587918200 | 2280 | 2280 | 2280 | 2275 | 1019 |
| 494 | 20240709 | 110000 | 585594885 | 2280 | 2275 | 2280 | 2275 | 58 |
| 495 | 20240709 | 105900 | 585462895 | 2280 | 2280 | 2280 | 2275 | 161 |
| 496 | 20240709 | 105800 | 585096595 | 2280 | 2280 | 2280 | 2280 | 2 |
| 497 | 20240709 | 105700 | 585092035 | 2280 | 2280 | 2280 | 2280 | 1 |
| 498 | 20240709 | 105600 | 585089755 | 2280 | 2280 | 2280 | 2280 | 1050 |
| 499 | 20240709 | 105500 | 582695755 | 2280 | 2275 | 2280 | 2275 | 45 |
| 500 | 20240709 | 105400 | 582593345 | 2280 | 2280 | 2280 | 2280 | 0 |
| 501 | 20240709 | 105300 | 582593345 | 2280 | 2280 | 2280 | 2280 | 0 |
| 502 | 20240709 | 105200 | 582593345 | 2280 | 2275 | 2280 | 2275 | 576 |
| 503 | 20240709 | 105100 | 581282920 | 2280 | 2280 | 2280 | 2275 | 1079 |
| 504 | 20240709 | 105000 | 578828185 | 2275 | 2275 | 2275 | 2270 | 151 |
| 505 | 20240709 | 104900 | 578485130 | 2280 | 2270 | 2280 | 2270 | 79 |
| 506 | 20240709 | 104800 | 578305700 | 2280 | 2280 | 2280 | 2280 | 20 |
| 507 | 20240709 | 104700 | 578260100 | 2275 | 2270 | 2275 | 2270 | 8719 |
| 508 | 20240709 | 104600 | 558467820 | 2275 | 2275 | 2275 | 2275 | 103 |
| 509 | 20240709 | 104500 | 558233495 | 2270 | 2275 | 2275 | 2270 | 850 |
| 510 | 20240709 | 104400 | 556301245 | 2275 | 2275 | 2275 | 2275 | 150 |
| 511 | 20240709 | 104300 | 555959995 | 2275 | 2275 | 2275 | 2275 | 549 |
| 512 | 20240709 | 104200 | 554711020 | 2275 | 2275 | 2275 | 2275 | 30 |
| 513 | 20240709 | 104100 | 554642770 | 2275 | 2275 | 2275 | 2275 | 0 |
| 514 | 20240709 | 104000 | 554642770 | 2275 | 2270 | 2275 | 2270 | 134 |
| 515 | 20240709 | 103900 | 554338585 | 2275 | 2275 | 2275 | 2270 | 1003 |
| 516 | 20240709 | 103800 | 552061160 | 2275 | 2275 | 2275 | 2275 | 17 |
| 517 | 20240709 | 103700 | 552022485 | 2280 | 2275 | 2280 | 2275 | 1591 |
| 518 | 20240709 | 103600 | 548400015 | 2280 | 2275 | 2280 | 2270 | 405 |
| 519 | 20240709 | 103500 | 547480370 | 2280 | 2275 | 2280 | 2275 | 3957 |
| 520 | 20240709 | 103400 | 538467045 | 2280 | 2275 | 2280 | 2275 | 7948 |
| 521 | 20240709 | 103300 | 520385000 | 2280 | 2280 | 2280 | 2275 | 1239 |
| 522 | 20240709 | 103200 | 517561260 | 2280 | 2275 | 2280 | 2275 | 1205 |
| 523 | 20240709 | 103100 | 514819860 | 2280 | 2275 | 2280 | 2275 | 1055 |
| 524 | 20240709 | 103000 | 512417135 | 2280 | 2280 | 2280 | 2280 | 8 |
| 525 | 20240709 | 102900 | 512398895 | 2280 | 2275 | 2280 | 2275 | 1804 |
| 526 | 20240709 | 102800 | 508294745 | 2280 | 2280 | 2280 | 2280 | 307 |
| 527 | 20240709 | 102700 | 507594785 | 2280 | 2280 | 2280 | 2275 | 2285 |
| 528 | 20240709 | 102600 | 502386185 | 2280 | 2280 | 2280 | 2280 | 188 |
| 529 | 20240709 | 102500 | 501957545 | 2280 | 2280 | 2280 | 2280 | 78 |
| 530 | 20240709 | 102400 | 501779705 | 2280 | 2280 | 2280 | 2280 | 3576 |
| 531 | 20240709 | 102300 | 493626425 | 2280 | 2280 | 2280 | 2275 | 11430 |
| 532 | 20240709 | 102200 | 467570275 | 2280 | 2285 | 2285 | 2280 | 1104 |
| 533 | 20240709 | 102100 | 465050510 | 2280 | 2280 | 2285 | 2280 | 489 |
| 534 | 20240709 | 102000 | 463935580 | 2280 | 2280 | 2280 | 2280 | 87 |
| 535 | 20240709 | 101900 | 463737220 | 2275 | 2275 | 2275 | 2275 | 274 |
| 536 | 20240709 | 101800 | 463113870 | 2280 | 2285 | 2285 | 2280 | 3211 |
| 537 | 20240709 | 101700 | 455789290 | 2285 | 2285 | 2285 | 2275 | 1015 |
| 538 | 20240709 | 101600 | 453479990 | 2275 | 2290 | 2290 | 2275 | 6851 |
| 539 | 20240709 | 101500 | 437873715 | 2290 | 2290 | 2290 | 2290 | 101 |
| 540 | 20240709 | 101400 | 437642425 | 2280 | 2280 | 2280 | 2280 | 0 |
| 541 | 20240709 | 101300 | 437642425 | 2280 | 2280 | 2280 | 2280 | 500 |
| 542 | 20240709 | 101200 | 436502425 | 2280 | 2280 | 2280 | 2280 | 4 |
| 543 | 20240709 | 101100 | 436493305 | 2280 | 2285 | 2285 | 2280 | 50 |
| 544 | 20240709 | 101000 | 436379265 | 2285 | 2285 | 2285 | 2285 | 10 |
| 545 | 20240709 | 100900 | 436356415 | 2285 | 2290 | 2290 | 2285 | 9 |
| 546 | 20240709 | 100800 | 436335810 | 2295 | 2290 | 2295 | 2290 | 104 |
| 547 | 20240709 | 100700 | 436097640 | 2295 | 2290 | 2295 | 2285 | 50 |
| 548 | 20240709 | 100600 | 435983260 | 2295 | 2295 | 2295 | 2280 | 2448 |
| 549 | 20240709 | 100500 | 430390200 | 2295 | 2295 | 2295 | 2295 | 3 |
| 550 | 20240709 | 100400 | 430383315 | 2295 | 2295 | 2295 | 2290 | 65 |
| 551 | 20240709 | 100300 | 430234390 | 2295 | 2290 | 2295 | 2290 | 4445 |
| 552 | 20240709 | 100200 | 420055320 | 2295 | 2280 | 2295 | 2280 | 2853 |
| 553 | 20240709 | 100100 | 413534510 | 2280 | 2280 | 2280 | 2280 | 964 |
| 554 | 20240709 | 100000 | 411336590 | 2295 | 2280 | 2295 | 2280 | 1028 |
| 555 | 20240709 | 095900 | 408987550 | 2280 | 2290 | 2290 | 2280 | 8688 |
| 556 | 20240709 | 095800 | 389173990 | 2285 | 2285 | 2285 | 2285 | 2000 |
| 557 | 20240709 | 095700 | 384603990 | 2285 | 2290 | 2290 | 2285 | 2023 |
| 558 | 20240709 | 095600 | 379971425 | 2290 | 2290 | 2290 | 2290 | 1067 |
| 559 | 20240709 | 095500 | 377527995 | 2295 | 2300 | 2300 | 2295 | 494 |
| 560 | 20240709 | 095400 | 376394260 | 2300 | 2300 | 2300 | 2300 | 5 |
| 561 | 20240709 | 095300 | 376382760 | 2295 | 2295 | 2300 | 2295 | 627 |
| 562 | 20240709 | 095200 | 374943695 | 2295 | 2295 | 2295 | 2295 | 46 |
| 563 | 20240709 | 095100 | 374838125 | 2295 | 2285 | 2295 | 2285 | 5251 |
| 564 | 20240709 | 095000 | 362827295 | 2290 | 2295 | 2295 | 2290 | 649 |
| 565 | 20240709 | 094900 | 361341070 | 2295 | 2300 | 2300 | 2290 | 470 |
| 566 | 20240709 | 094800 | 360262350 | 2300 | 2300 | 2300 | 2300 | 4 |
| 567 | 20240709 | 094700 | 360253150 | 2300 | 2305 | 2305 | 2300 | 201 |
| 568 | 20240709 | 094600 | 359789850 | 2310 | 2310 | 2310 | 2280 | 16238 |
| 569 | 20240709 | 094500 | 322557425 | 2310 | 2300 | 2310 | 2300 | 1742 |
| 570 | 20240709 | 094400 | 318542140 | 2300 | 2300 | 2300 | 2300 | 47 |
| 571 | 20240709 | 094300 | 318434040 | 2310 | 2310 | 2310 | 2310 | 0 |
| 572 | 20240709 | 094200 | 318434040 | 2310 | 2310 | 2310 | 2305 | 476 |
| 573 | 20240709 | 094100 | 317336580 | 2315 | 2320 | 2320 | 2310 | 6850 |
| 574 | 20240709 | 094000 | 301508245 | 2320 | 2290 | 2320 | 2290 | 28096 |
| 575 | 20240709 | 093900 | 236955735 | 2300 | 2300 | 2300 | 2290 | 3638 |
| 576 | 20240709 | 093800 | 228616860 | 2300 | 2300 | 2300 | 2300 | 80 |
| 577 | 20240709 | 093700 | 228432860 | 2290 | 2300 | 2300 | 2290 | 889 |
| 578 | 20240709 | 093600 | 226395720 | 2300 | 2295 | 2300 | 2290 | 415 |
| 579 | 20240709 | 093500 | 225443635 | 2300 | 2300 | 2300 | 2290 | 688 |
| 580 | 20240709 | 093400 | 223861265 | 2300 | 2300 | 2300 | 2290 | 93 |
| 581 | 20240709 | 093300 | 223648185 | 2285 | 2290 | 2300 | 2285 | 145 |
| 582 | 20240709 | 093200 | 223315415 | 2285 | 2300 | 2300 | 2285 | 2525 |
| 583 | 20240709 | 093100 | 217522065 | 2300 | 2300 | 2300 | 2300 | 62 |
| 584 | 20240709 | 093000 | 217379465 | 2305 | 2300 | 2305 | 2300 | 355 |
| 585 | 20240709 | 092900 | 216561685 | 2305 | 2295 | 2305 | 2290 | 7271 |
| 586 | 20240709 | 092800 | 199861525 | 2295 | 2295 | 2295 | 2290 | 135 |
| 587 | 20240709 | 092700 | 199552215 | 2295 | 2290 | 2295 | 2280 | 2694 |
| 588 | 20240709 | 092600 | 193397260 | 2295 | 2290 | 2295 | 2290 | 246 |
| 589 | 20240709 | 092500 | 192833690 | 2295 | 2295 | 2295 | 2295 | 108 |
| 590 | 20240709 | 092400 | 192585830 | 2295 | 2285 | 2295 | 2285 | 5463 |
| 591 | 20240709 | 092300 | 180077550 | 2285 | 2285 | 2290 | 2280 | 1093 |
| 592 | 20240709 | 092200 | 177580085 | 2290 | 2290 | 2290 | 2280 | 551 |
| 593 | 20240709 | 092100 | 176319560 | 2290 | 2295 | 2295 | 2285 | 8683 |
| 594 | 20240709 | 092000 | 156451645 | 2295 | 2295 | 2295 | 2290 | 80 |
| 595 | 20240709 | 091900 | 156268390 | 2290 | 2295 | 2295 | 2290 | 486 |
| 596 | 20240709 | 091800 | 155154970 | 2295 | 2300 | 2300 | 2290 | 900 |
| 597 | 20240709 | 091700 | 153093915 | 2300 | 2295 | 2300 | 2290 | 2040 |
| 598 | 20240709 | 091600 | 148409680 | 2300 | 2295 | 2300 | 2295 | 869 |
| 599 | 20240709 | 091500 | 146415265 | 2295 | 2295 | 2300 | 2295 | 1005 |
| 600 | 20240709 | 091400 | 144108780 | 2295 | 2295 | 2295 | 2285 | 1317 |
| 601 | 20240709 | 091300 | 141093070 | 2300 | 2300 | 2300 | 2300 | 2 |
| 602 | 20240709 | 091200 | 141088470 | 2300 | 2300 | 2300 | 2300 | 11 |
| 603 | 20240709 | 091100 | 141063170 | 2300 | 2295 | 2300 | 2295 | 1907 |
| 604 | 20240709 | 091000 | 136679125 | 2295 | 2300 | 2305 | 2295 | 2191 |
| 605 | 20240709 | 090900 | 131637870 | 2305 | 2305 | 2305 | 2290 | 1730 |
| 606 | 20240709 | 090800 | 127664635 | 2305 | 2300 | 2310 | 2290 | 5822 |
| 607 | 20240709 | 090700 | 114269035 | 2300 | 2290 | 2300 | 2285 | 925 |
| 608 | 20240709 | 090600 | 112149625 | 2290 | 2290 | 2290 | 2285 | 1189 |
| 609 | 20240709 | 090500 | 109430430 | 2290 | 2280 | 2290 | 2280 | 602 |
| 610 | 20240709 | 090400 | 108054850 | 2290 | 2275 | 2290 | 2275 | 230 |
| 611 | 20240709 | 090300 | 107530100 | 2290 | 2285 | 2290 | 2275 | 5375 |
| 612 | 20240709 | 090200 | 95286355 | 2295 | 2295 | 2295 | 2280 | 485 |
| 613 | 20240709 | 090100 | 94174780 | 2295 | 2315 | 2315 | 2275 | 24668 |
| 614 | 20240709 | 090000 | 37620325 | 2315 | 2280 | 2315 | 2280 | 16393 |