31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 192400 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 26804 |
| 3 | 20240717 | 192300 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 4 | 20240717 | 192200 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 5 | 20240717 | 192100 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 6 | 20240717 | 192000 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 7 | 20240717 | 191900 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 8 | 20240717 | 191800 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 9 | 20240717 | 191700 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 10 | 20240717 | 191600 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 11 | 20240717 | 191500 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 12 | 20240717 | 191400 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 13 | 20240717 | 191300 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 14 | 20240717 | 191200 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 15 | 20240717 | 191100 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 16 | 20240717 | 191000 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 17 | 20240717 | 190900 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 18 | 20240717 | 190800 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 19 | 20240717 | 190700 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 20 | 20240717 | 190600 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 21 | 20240717 | 190500 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 22 | 20240717 | 190400 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 23 | 20240717 | 190300 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 24 | 20240717 | 190200 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 25 | 20240717 | 190100 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 26 | 20240717 | 190000 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 27 | 20240717 | 185900 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 28 | 20240717 | 185800 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 29 | 20240717 | 185700 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 30 | 20240717 | 185600 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 31 | 20240717 | 185500 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 32 | 20240717 | 185400 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 26804 |
| 33 | 20240717 | 185300 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 34 | 20240717 | 185200 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 35 | 20240717 | 185100 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 36 | 20240717 | 185000 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 37 | 20240717 | 184900 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 38 | 20240717 | 184800 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 39 | 20240717 | 184700 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 40 | 20240717 | 184600 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 41 | 20240717 | 184500 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 42 | 20240717 | 184400 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 43 | 20240717 | 184300 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 44 | 20240717 | 184200 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 45 | 20240717 | 184100 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 46 | 20240717 | 184000 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 47 | 20240717 | 183900 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 48 | 20240717 | 183800 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 49 | 20240717 | 183700 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 50 | 20240717 | 183600 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 51 | 20240717 | 183500 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 52 | 20240717 | 183400 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 53 | 20240717 | 183300 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 54 | 20240717 | 183200 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 55 | 20240717 | 183100 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 56 | 20240717 | 183000 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 57 | 20240717 | 182900 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 58 | 20240717 | 182800 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 59 | 20240717 | 182700 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 60 | 20240717 | 182600 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 61 | 20240717 | 182500 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 62 | 20240717 | 182400 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 26804 |
| 63 | 20240717 | 182300 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 64 | 20240717 | 182200 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 65 | 20240717 | 182100 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 66 | 20240717 | 182000 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 67 | 20240717 | 181900 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 68 | 20240717 | 181800 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 69 | 20240717 | 181700 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 70 | 20240717 | 181600 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 71 | 20240717 | 181500 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 72 | 20240717 | 181400 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 73 | 20240717 | 181300 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 74 | 20240717 | 181200 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 75 | 20240717 | 181100 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 76 | 20240717 | 181000 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 77 | 20240717 | 180900 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 78 | 20240717 | 180800 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 79 | 20240717 | 180700 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 80 | 20240717 | 180600 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 81 | 20240717 | 180500 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 82 | 20240717 | 180400 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 83 | 20240717 | 180300 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 84 | 20240717 | 180200 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 85 | 20240717 | 180100 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 86 | 20240717 | 180000 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 87 | 20240717 | 175900 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 88 | 20240717 | 175800 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 89 | 20240717 | 175700 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 90 | 20240717 | 175600 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 91 | 20240717 | 175500 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 92 | 20240717 | 175400 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 26804 |
| 93 | 20240717 | 175300 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 94 | 20240717 | 175200 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 95 | 20240717 | 175100 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 96 | 20240717 | 175000 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 97 | 20240717 | 174900 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 98 | 20240717 | 174800 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 99 | 20240717 | 174700 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 100 | 20240717 | 174600 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 101 | 20240717 | 174500 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 102 | 20240717 | 174400 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 103 | 20240717 | 174300 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 104 | 20240717 | 174200 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 105 | 20240717 | 174100 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 106 | 20240717 | 174000 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 107 | 20240717 | 173900 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 108 | 20240717 | 173800 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 109 | 20240717 | 173700 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 110 | 20240717 | 173600 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 111 | 20240717 | 173500 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 112 | 20240717 | 173400 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 113 | 20240717 | 173300 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 114 | 20240717 | 173200 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 115 | 20240717 | 173100 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 116 | 20240717 | 173000 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 117 | 20240717 | 172900 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 118 | 20240717 | 172800 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 119 | 20240717 | 172700 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 120 | 20240717 | 172600 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 121 | 20240717 | 172500 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 122 | 20240717 | 172400 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 26804 |
| 123 | 20240717 | 172300 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 124 | 20240717 | 172200 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 125 | 20240717 | 172100 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 126 | 20240717 | 172000 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 127 | 20240717 | 171900 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 128 | 20240717 | 171800 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 129 | 20240717 | 171700 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 130 | 20240717 | 171600 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 131 | 20240717 | 171500 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 132 | 20240717 | 171400 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 133 | 20240717 | 171300 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 134 | 20240717 | 171200 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 135 | 20240717 | 171100 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 136 | 20240717 | 171000 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 137 | 20240717 | 170900 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 138 | 20240717 | 170800 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 139 | 20240717 | 170700 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 140 | 20240717 | 170600 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 141 | 20240717 | 170500 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 142 | 20240717 | 170400 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 143 | 20240717 | 170300 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 144 | 20240717 | 170200 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 145 | 20240717 | 170100 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 146 | 20240717 | 170000 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 147 | 20240717 | 165900 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 148 | 20240717 | 165800 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 149 | 20240717 | 165700 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 150 | 20240717 | 165600 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 151 | 20240717 | 165500 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 152 | 20240717 | 165400 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 26804 |
| 153 | 20240717 | 165300 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 154 | 20240717 | 165200 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 155 | 20240717 | 165100 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 156 | 20240717 | 165000 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 157 | 20240717 | 164900 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 158 | 20240717 | 164800 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 159 | 20240717 | 164700 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 160 | 20240717 | 164600 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 161 | 20240717 | 164500 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 162 | 20240717 | 164400 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 163 | 20240717 | 164300 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 164 | 20240717 | 164200 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 165 | 20240717 | 164100 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 166 | 20240717 | 164000 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 167 | 20240717 | 163900 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 168 | 20240717 | 163800 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 169 | 20240717 | 163700 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 170 | 20240717 | 163600 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 171 | 20240717 | 163500 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 172 | 20240717 | 163400 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 173 | 20240717 | 163300 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 174 | 20240717 | 163200 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 175 | 20240717 | 163100 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 176 | 20240717 | 163000 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 177 | 20240717 | 162900 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 178 | 20240717 | 162800 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 179 | 20240717 | 162700 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 180 | 20240717 | 162600 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 181 | 20240717 | 162500 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 182 | 20240717 | 162400 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 26804 |
| 183 | 20240717 | 162300 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 184 | 20240717 | 162200 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 185 | 20240717 | 162100 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 186 | 20240717 | 162000 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 187 | 20240717 | 161900 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 188 | 20240717 | 161800 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 189 | 20240717 | 161700 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 190 | 20240717 | 161600 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 191 | 20240717 | 161500 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 192 | 20240717 | 161400 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 193 | 20240717 | 161300 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 194 | 20240717 | 161200 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 195 | 20240717 | 161100 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 196 | 20240717 | 161000 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 197 | 20240717 | 160900 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 198 | 20240717 | 160800 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 199 | 20240717 | 160700 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 200 | 20240717 | 160600 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 201 | 20240717 | 160500 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 202 | 20240717 | 160400 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 203 | 20240717 | 160300 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 204 | 20240717 | 160200 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 205 | 20240717 | 160100 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 206 | 20240717 | 160000 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 207 | 20240717 | 155900 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 208 | 20240717 | 155800 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 209 | 20240717 | 155700 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 210 | 20240717 | 155600 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 211 | 20240717 | 155500 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 212 | 20240717 | 155400 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 26804 |
| 213 | 20240717 | 155300 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 214 | 20240717 | 155200 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 215 | 20240717 | 155100 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 216 | 20240717 | 155000 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 217 | 20240717 | 154900 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 218 | 20240717 | 154800 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 219 | 20240717 | 154700 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 220 | 20240717 | 154600 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 221 | 20240717 | 154500 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 222 | 20240717 | 154400 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 223 | 20240717 | 154300 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 224 | 20240717 | 154200 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 225 | 20240717 | 154100 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 226 | 20240717 | 154000 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 227 | 20240717 | 153900 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 228 | 20240717 | 153800 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 229 | 20240717 | 153700 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 230 | 20240717 | 153600 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 231 | 20240717 | 153500 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 232 | 20240717 | 153400 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 233 | 20240717 | 153300 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 234 | 20240717 | 153200 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 235 | 20240717 | 153100 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 0 |
| 236 | 20240717 | 153000 | 4757084890 | 3430 | 3430 | 3430 | 3430 | 26804 |
| 237 | 20240717 | 152900 | 4665147170 | 3430 | 3430 | 3430 | 3430 | 0 |
| 238 | 20240717 | 152800 | 4665147170 | 3430 | 3430 | 3430 | 3430 | 0 |
| 239 | 20240717 | 152700 | 4665147170 | 3430 | 3430 | 3430 | 3430 | 0 |
| 240 | 20240717 | 152600 | 4665147170 | 3430 | 3430 | 3430 | 3430 | 0 |
| 241 | 20240717 | 152500 | 4665147170 | 3430 | 3430 | 3430 | 3430 | 0 |
| 242 | 20240717 | 152400 | 4665147170 | 3430 | 3430 | 3430 | 3430 | 0 |
| 243 | 20240717 | 152300 | 4665147170 | 3430 | 3430 | 3430 | 3430 | 0 |
| 244 | 20240717 | 152200 | 4665147170 | 3430 | 3430 | 3430 | 3430 | 0 |
| 245 | 20240717 | 152100 | 4665147170 | 3430 | 3430 | 3430 | 3430 | 0 |
| 246 | 20240717 | 152000 | 4665147170 | 3430 | 3430 | 3430 | 3430 | 0 |
| 247 | 20240717 | 151900 | 4665147170 | 3430 | 3435 | 3440 | 3430 | 5052 |
| 248 | 20240717 | 151800 | 4647809950 | 3435 | 3435 | 3445 | 3430 | 544 |
| 249 | 20240717 | 151700 | 4645942175 | 3440 | 3445 | 3445 | 3430 | 789 |
| 250 | 20240717 | 151600 | 4643226925 | 3445 | 3440 | 3445 | 3425 | 8154 |
| 251 | 20240717 | 151500 | 4615259560 | 3440 | 3430 | 3445 | 3430 | 2389 |
| 252 | 20240717 | 151400 | 4607046835 | 3440 | 3430 | 3440 | 3420 | 3456 |
| 253 | 20240717 | 151300 | 4595202000 | 3430 | 3430 | 3430 | 3425 | 124 |
| 254 | 20240717 | 151200 | 4594777265 | 3425 | 3425 | 3430 | 3425 | 1397 |
| 255 | 20240717 | 151100 | 4589992055 | 3425 | 3425 | 3430 | 3425 | 276 |
| 256 | 20240717 | 151000 | 4589046705 | 3430 | 3430 | 3430 | 3425 | 283 |
| 257 | 20240717 | 150900 | 4588077415 | 3430 | 3430 | 3430 | 3430 | 5 |
| 258 | 20240717 | 150800 | 4588060265 | 3430 | 3425 | 3430 | 3425 | 1088 |
| 259 | 20240717 | 150700 | 4584331070 | 3435 | 3420 | 3435 | 3420 | 923 |
| 260 | 20240717 | 150600 | 4581168555 | 3425 | 3425 | 3430 | 3420 | 2366 |
| 261 | 20240717 | 150500 | 4573074450 | 3430 | 3430 | 3430 | 3420 | 5227 |
| 262 | 20240717 | 150400 | 4555173815 | 3430 | 3430 | 3430 | 3425 | 598 |
| 263 | 20240717 | 150300 | 4553123350 | 3425 | 3430 | 3430 | 3425 | 1513 |
| 264 | 20240717 | 150200 | 4547936285 | 3430 | 3430 | 3430 | 3430 | 109 |
| 265 | 20240717 | 150100 | 4547562415 | 3430 | 3425 | 3430 | 3425 | 158 |
| 266 | 20240717 | 150000 | 4547021260 | 3430 | 3430 | 3430 | 3425 | 809 |
| 267 | 20240717 | 145900 | 4544247175 | 3430 | 3425 | 3430 | 3425 | 28 |
| 268 | 20240717 | 145800 | 4544151190 | 3430 | 3430 | 3430 | 3430 | 147 |
| 269 | 20240717 | 145700 | 4543646980 | 3430 | 3425 | 3430 | 3410 | 3001 |
| 270 | 20240717 | 145600 | 4533404045 | 3430 | 3430 | 3430 | 3425 | 157 |
| 271 | 20240717 | 145500 | 4532866035 | 3430 | 3425 | 3430 | 3415 | 534 |
| 272 | 20240717 | 145400 | 4531038080 | 3410 | 3405 | 3420 | 3405 | 12785 |
| 273 | 20240717 | 145300 | 4487383550 | 3410 | 3415 | 3415 | 3405 | 63 |
| 274 | 20240717 | 145200 | 4487168725 | 3415 | 3410 | 3415 | 3405 | 8256 |
| 275 | 20240717 | 145100 | 4459049535 | 3415 | 3415 | 3415 | 3410 | 209 |
| 276 | 20240717 | 145000 | 4458336490 | 3410 | 3415 | 3415 | 3410 | 309 |
| 277 | 20240717 | 144900 | 4457282540 | 3405 | 3410 | 3410 | 3405 | 1999 |
| 278 | 20240717 | 144800 | 4450474515 | 3405 | 3410 | 3415 | 3405 | 3914 |
| 279 | 20240717 | 144700 | 4437132530 | 3410 | 3420 | 3420 | 3410 | 2425 |
| 280 | 20240717 | 144600 | 4428852815 | 3420 | 3420 | 3420 | 3415 | 355 |
| 281 | 20240717 | 144500 | 4427639760 | 3425 | 3420 | 3430 | 3420 | 823 |
| 282 | 20240717 | 144400 | 4424822050 | 3420 | 3415 | 3420 | 3415 | 1152 |
| 283 | 20240717 | 144300 | 4420887910 | 3415 | 3420 | 3420 | 3415 | 29 |
| 284 | 20240717 | 144200 | 4420788780 | 3410 | 3415 | 3415 | 3410 | 796 |
| 285 | 20240717 | 144100 | 4418071630 | 3420 | 3415 | 3420 | 3415 | 1152 |
| 286 | 20240717 | 144000 | 4414136125 | 3420 | 3415 | 3420 | 3415 | 2 |
| 287 | 20240717 | 143900 | 4414129290 | 3420 | 3420 | 3420 | 3415 | 159 |
| 288 | 20240717 | 143800 | 4413586245 | 3420 | 3420 | 3425 | 3415 | 532 |
| 289 | 20240717 | 143700 | 4411769250 | 3415 | 3415 | 3420 | 3415 | 297 |
| 290 | 20240717 | 143600 | 4410754545 | 3420 | 3420 | 3420 | 3420 | 16 |
| 291 | 20240717 | 143500 | 4410699825 | 3420 | 3425 | 3425 | 3420 | 11 |
| 292 | 20240717 | 143400 | 4410662200 | 3425 | 3415 | 3425 | 3410 | 9627 |
| 293 | 20240717 | 143300 | 4377811355 | 3420 | 3415 | 3425 | 3415 | 230 |
| 294 | 20240717 | 143200 | 4377024780 | 3415 | 3430 | 3430 | 3415 | 1377 |
| 295 | 20240717 | 143100 | 4372322280 | 3415 | 3425 | 3430 | 3415 | 1101 |
| 296 | 20240717 | 143000 | 4368557365 | 3425 | 3430 | 3430 | 3425 | 155 |
| 297 | 20240717 | 142900 | 4368025740 | 3435 | 3425 | 3435 | 3425 | 1360 |
| 298 | 20240717 | 142800 | 4363363395 | 3430 | 3420 | 3430 | 3420 | 155 |
| 299 | 20240717 | 142700 | 4362831900 | 3420 | 3415 | 3425 | 3415 | 1730 |
| 300 | 20240717 | 142600 | 4356916030 | 3425 | 3420 | 3425 | 3420 | 501 |
| 301 | 20240717 | 142500 | 4355202605 | 3425 | 3420 | 3425 | 3420 | 264 |
| 302 | 20240717 | 142400 | 4354299470 | 3425 | 3420 | 3425 | 3420 | 557 |
| 303 | 20240717 | 142300 | 4352394520 | 3420 | 3415 | 3425 | 3415 | 104 |
| 304 | 20240717 | 142200 | 4352039100 | 3420 | 3420 | 3425 | 3420 | 468 |
| 305 | 20240717 | 142100 | 4350438535 | 3420 | 3410 | 3420 | 3410 | 914 |
| 306 | 20240717 | 142000 | 4347318585 | 3415 | 3410 | 3425 | 3410 | 1271 |
| 307 | 20240717 | 141900 | 4342972745 | 3410 | 3415 | 3420 | 3410 | 2758 |
| 308 | 20240717 | 141800 | 4333557585 | 3420 | 3425 | 3425 | 3420 | 765 |
| 309 | 20240717 | 141700 | 4330941275 | 3420 | 3420 | 3420 | 3415 | 154 |
| 310 | 20240717 | 141600 | 4330414705 | 3425 | 3430 | 3430 | 3415 | 710 |
| 311 | 20240717 | 141500 | 4327987935 | 3430 | 3430 | 3430 | 3410 | 18 |
| 312 | 20240717 | 141400 | 4327926380 | 3430 | 3430 | 3430 | 3410 | 419 |
| 313 | 20240717 | 141300 | 4326491630 | 3430 | 3415 | 3430 | 3410 | 766 |
| 314 | 20240717 | 141200 | 4323879365 | 3430 | 3420 | 3430 | 3410 | 2250 |
| 315 | 20240717 | 141100 | 4316180130 | 3410 | 3415 | 3425 | 3410 | 331 |
| 316 | 20240717 | 141000 | 4315050725 | 3425 | 3425 | 3425 | 3420 | 2068 |
| 317 | 20240717 | 140900 | 4307977645 | 3425 | 3425 | 3425 | 3425 | 141 |
| 318 | 20240717 | 140800 | 4307494720 | 3425 | 3415 | 3425 | 3415 | 599 |
| 319 | 20240717 | 140700 | 4305448120 | 3405 | 3415 | 3430 | 3405 | 6086 |
| 320 | 20240717 | 140600 | 4284689465 | 3415 | 3410 | 3430 | 3410 | 408 |
| 321 | 20240717 | 140500 | 4283296900 | 3425 | 3420 | 3425 | 3410 | 6353 |
| 322 | 20240717 | 140400 | 4261605420 | 3440 | 3440 | 3440 | 3420 | 1059 |
| 323 | 20240717 | 140300 | 4257983460 | 3440 | 3435 | 3440 | 3420 | 949 |
| 324 | 20240717 | 140200 | 4254724390 | 3435 | 3445 | 3445 | 3415 | 5841 |
| 325 | 20240717 | 140100 | 4234761645 | 3425 | 3440 | 3445 | 3425 | 1507 |
| 326 | 20240717 | 140000 | 4229585150 | 3425 | 3445 | 3445 | 3425 | 2504 |
| 327 | 20240717 | 135900 | 4221000615 | 3430 | 3450 | 3450 | 3430 | 1005 |
| 328 | 20240717 | 135800 | 4217550155 | 3450 | 3450 | 3450 | 3435 | 734 |
| 329 | 20240717 | 135700 | 4215018245 | 3450 | 3450 | 3450 | 3435 | 48 |
| 330 | 20240717 | 135600 | 4214853325 | 3445 | 3455 | 3455 | 3430 | 4617 |
| 331 | 20240717 | 135500 | 4199001315 | 3430 | 3455 | 3455 | 3420 | 15278 |
| 332 | 20240717 | 135400 | 4146500705 | 3455 | 3465 | 3465 | 3450 | 2682 |
| 333 | 20240717 | 135300 | 4137236810 | 3465 | 3455 | 3465 | 3450 | 1855 |
| 334 | 20240717 | 135200 | 4130833890 | 3470 | 3470 | 3470 | 3455 | 1223 |
| 335 | 20240717 | 135100 | 4126600495 | 3465 | 3465 | 3465 | 3465 | 161 |
| 336 | 20240717 | 135000 | 4126042630 | 3465 | 3470 | 3470 | 3450 | 113 |
| 337 | 20240717 | 134900 | 4125652560 | 3450 | 3440 | 3460 | 3440 | 1448 |
| 338 | 20240717 | 134800 | 4120656885 | 3440 | 3460 | 3460 | 3435 | 7235 |
| 339 | 20240717 | 134700 | 4095742470 | 3470 | 3470 | 3470 | 3450 | 4203 |
| 340 | 20240717 | 134600 | 4081210945 | 3465 | 3470 | 3470 | 3465 | 2104 |
| 341 | 20240717 | 134500 | 4073918075 | 3470 | 3470 | 3470 | 3465 | 745 |
| 342 | 20240717 | 134400 | 4071335205 | 3465 | 3465 | 3470 | 3465 | 1362 |
| 343 | 20240717 | 134300 | 4066615865 | 3460 | 3465 | 3475 | 3460 | 1230 |
| 344 | 20240717 | 134200 | 4062353410 | 3465 | 3480 | 3480 | 3465 | 25 |
| 345 | 20240717 | 134100 | 4062266425 | 3460 | 3480 | 3485 | 3460 | 7388 |
| 346 | 20240717 | 134000 | 4036592840 | 3480 | 3485 | 3485 | 3475 | 122 |
| 347 | 20240717 | 133900 | 4036168275 | 3475 | 3480 | 3485 | 3475 | 6458 |
| 348 | 20240717 | 133800 | 4013706150 | 3480 | 3480 | 3485 | 3480 | 12031 |
| 349 | 20240717 | 133700 | 3971838255 | 3485 | 3500 | 3500 | 3485 | 8352 |
| 350 | 20240717 | 133600 | 3942706580 | 3490 | 3500 | 3500 | 3490 | 2698 |
| 351 | 20240717 | 133500 | 3933279320 | 3500 | 3500 | 3500 | 3495 | 93 |
| 352 | 20240717 | 133400 | 3932954175 | 3500 | 3505 | 3505 | 3500 | 1155 |
| 353 | 20240717 | 133300 | 3928910935 | 3505 | 3505 | 3510 | 3505 | 372 |
| 354 | 20240717 | 133200 | 3927607020 | 3505 | 3505 | 3505 | 3505 | 615 |
| 355 | 20240717 | 133100 | 3925451445 | 3505 | 3500 | 3505 | 3500 | 144 |
| 356 | 20240717 | 133000 | 3924947335 | 3500 | 3500 | 3500 | 3495 | 261 |
| 357 | 20240717 | 132900 | 3924034835 | 3500 | 3495 | 3500 | 3495 | 388 |
| 358 | 20240717 | 132800 | 3922678720 | 3495 | 3500 | 3500 | 3490 | 2463 |
| 359 | 20240717 | 132700 | 3914073125 | 3500 | 3505 | 3505 | 3500 | 2999 |
| 360 | 20240717 | 132600 | 3903576620 | 3500 | 3505 | 3505 | 3500 | 2 |
| 361 | 20240717 | 132500 | 3903569615 | 3505 | 3505 | 3505 | 3500 | 321 |
| 362 | 20240717 | 132400 | 3902445210 | 3505 | 3505 | 3510 | 3505 | 1742 |
| 363 | 20240717 | 132300 | 3896339490 | 3505 | 3505 | 3510 | 3505 | 470 |
| 364 | 20240717 | 132200 | 3894692135 | 3510 | 3510 | 3510 | 3505 | 255 |
| 365 | 20240717 | 132100 | 3893798305 | 3510 | 3510 | 3510 | 3505 | 23 |
| 366 | 20240717 | 132000 | 3893717650 | 3510 | 3510 | 3510 | 3510 | 0 |
| 367 | 20240717 | 131900 | 3893717650 | 3510 | 3505 | 3510 | 3505 | 501 |
| 368 | 20240717 | 131800 | 3891961640 | 3505 | 3505 | 3510 | 3505 | 2040 |
| 369 | 20240717 | 131700 | 3884808740 | 3510 | 3515 | 3515 | 3510 | 18 |
| 370 | 20240717 | 131600 | 3884745555 | 3510 | 3510 | 3510 | 3510 | 1482 |
| 371 | 20240717 | 131500 | 3879543735 | 3510 | 3505 | 3510 | 3505 | 15 |
| 372 | 20240717 | 131400 | 3879491100 | 3510 | 3510 | 3510 | 3505 | 943 |
| 373 | 20240717 | 131300 | 3876185380 | 3515 | 3515 | 3515 | 3515 | 1 |
| 374 | 20240717 | 131200 | 3876181865 | 3505 | 3510 | 3515 | 3505 | 5003 |
| 375 | 20240717 | 131100 | 3858640625 | 3515 | 3515 | 3515 | 3515 | 0 |
| 376 | 20240717 | 131000 | 3858640625 | 3515 | 3515 | 3515 | 3515 | 148 |
| 377 | 20240717 | 130900 | 3858120405 | 3515 | 3515 | 3515 | 3515 | 1 |
| 378 | 20240717 | 130800 | 3858116890 | 3515 | 3515 | 3515 | 3515 | 104 |
| 379 | 20240717 | 130700 | 3857751330 | 3520 | 3515 | 3520 | 3510 | 593 |
| 380 | 20240717 | 130600 | 3855667160 | 3510 | 3510 | 3510 | 3510 | 1674 |
| 381 | 20240717 | 130500 | 3849791420 | 3510 | 3505 | 3510 | 3505 | 212 |
| 382 | 20240717 | 130400 | 3849048355 | 3505 | 3505 | 3505 | 3505 | 1001 |
| 383 | 20240717 | 130300 | 3845539850 | 3510 | 3505 | 3510 | 3505 | 2258 |
| 384 | 20240717 | 130200 | 3837625555 | 3510 | 3510 | 3510 | 3505 | 174 |
| 385 | 20240717 | 130100 | 3837014965 | 3505 | 3510 | 3510 | 3505 | 1043 |
| 386 | 20240717 | 130000 | 3833359245 | 3505 | 3510 | 3510 | 3505 | 2633 |
| 387 | 20240717 | 125900 | 3824125335 | 3510 | 3510 | 3510 | 3510 | 3 |
| 388 | 20240717 | 125800 | 3824114805 | 3505 | 3515 | 3515 | 3505 | 1141 |
| 389 | 20240717 | 125700 | 3820113735 | 3515 | 3510 | 3515 | 3510 | 54 |
| 390 | 20240717 | 125600 | 3819924185 | 3515 | 3515 | 3515 | 3515 | 1 |
| 391 | 20240717 | 125500 | 3819920670 | 3515 | 3510 | 3520 | 3510 | 25 |
| 392 | 20240717 | 125400 | 3819832870 | 3520 | 3520 | 3520 | 3510 | 133 |
| 393 | 20240717 | 125300 | 3819365010 | 3520 | 3520 | 3520 | 3520 | 2 |
| 394 | 20240717 | 125200 | 3819357970 | 3520 | 3515 | 3520 | 3515 | 17 |
| 395 | 20240717 | 125100 | 3819298135 | 3520 | 3515 | 3520 | 3510 | 1212 |
| 396 | 20240717 | 125000 | 3815043620 | 3520 | 3520 | 3520 | 3515 | 32 |
| 397 | 20240717 | 124900 | 3814931130 | 3520 | 3520 | 3520 | 3520 | 31 |
| 398 | 20240717 | 124800 | 3814822010 | 3520 | 3515 | 3520 | 3515 | 1239 |
| 399 | 20240717 | 124700 | 3810466665 | 3515 | 3505 | 3515 | 3505 | 103 |
| 400 | 20240717 | 124600 | 3810105620 | 3515 | 3510 | 3515 | 3505 | 345 |
| 401 | 20240717 | 124500 | 3808896340 | 3510 | 3505 | 3510 | 3505 | 1366 |
| 402 | 20240717 | 124400 | 3804105975 | 3510 | 3505 | 3510 | 3505 | 302 |
| 403 | 20240717 | 124300 | 3803047455 | 3510 | 3510 | 3510 | 3500 | 7137 |
| 404 | 20240717 | 124200 | 3778067905 | 3510 | 3505 | 3510 | 3500 | 2580 |
| 405 | 20240717 | 124100 | 3769036895 | 3510 | 3505 | 3510 | 3505 | 15 |
| 406 | 20240717 | 124000 | 3768984250 | 3510 | 3505 | 3510 | 3505 | 1422 |
| 407 | 20240717 | 123900 | 3764000135 | 3505 | 3505 | 3505 | 3500 | 28 |
| 408 | 20240717 | 123800 | 3763902015 | 3505 | 3505 | 3510 | 3505 | 888 |
| 409 | 20240717 | 123700 | 3760789570 | 3510 | 3510 | 3515 | 3505 | 1764 |
| 410 | 20240717 | 123600 | 3754604100 | 3515 | 3515 | 3515 | 3515 | 621 |
| 411 | 20240717 | 123500 | 3752421285 | 3515 | 3510 | 3515 | 3510 | 153 |
| 412 | 20240717 | 123400 | 3751883500 | 3510 | 3515 | 3515 | 3510 | 9 |
| 413 | 20240717 | 123300 | 3751851890 | 3515 | 3515 | 3515 | 3515 | 2 |
| 414 | 20240717 | 123200 | 3751844860 | 3515 | 3515 | 3515 | 3515 | 10 |
| 415 | 20240717 | 123100 | 3751809710 | 3515 | 3515 | 3515 | 3515 | 3 |
| 416 | 20240717 | 123000 | 3751799165 | 3520 | 3515 | 3520 | 3515 | 11 |
| 417 | 20240717 | 122900 | 3751760495 | 3520 | 3520 | 3520 | 3520 | 1 |
| 418 | 20240717 | 122800 | 3751756975 | 3520 | 3515 | 3520 | 3515 | 12 |
| 419 | 20240717 | 122700 | 3751714790 | 3505 | 3520 | 3520 | 3505 | 1286 |
| 420 | 20240717 | 122600 | 3747207345 | 3520 | 3520 | 3520 | 3510 | 1535 |
| 421 | 20240717 | 122500 | 3741819465 | 3520 | 3520 | 3520 | 3510 | 12 |
| 422 | 20240717 | 122400 | 3741777235 | 3520 | 3520 | 3520 | 3510 | 31 |
| 423 | 20240717 | 122300 | 3741668395 | 3520 | 3520 | 3520 | 3520 | 0 |
| 424 | 20240717 | 122200 | 3741668395 | 3520 | 3520 | 3520 | 3520 | 93 |
| 425 | 20240717 | 122100 | 3741341035 | 3520 | 3520 | 3520 | 3510 | 45 |
| 426 | 20240717 | 122000 | 3741182915 | 3520 | 3515 | 3520 | 3510 | 644 |
| 427 | 20240717 | 121900 | 3738919235 | 3520 | 3520 | 3520 | 3520 | 3 |
| 428 | 20240717 | 121800 | 3738908675 | 3505 | 3520 | 3520 | 3505 | 76 |
| 429 | 20240717 | 121700 | 3738642280 | 3505 | 3520 | 3520 | 3505 | 224 |
| 430 | 20240717 | 121600 | 3737855885 | 3520 | 3505 | 3520 | 3505 | 620 |
| 431 | 20240717 | 121500 | 3735682695 | 3525 | 3510 | 3525 | 3505 | 4200 |
| 432 | 20240717 | 121400 | 3720936825 | 3510 | 3510 | 3510 | 3510 | 651 |
| 433 | 20240717 | 121300 | 3718651815 | 3510 | 3510 | 3510 | 3505 | 113 |
| 434 | 20240717 | 121200 | 3718255460 | 3505 | 3520 | 3520 | 3505 | 5882 |
| 435 | 20240717 | 121100 | 3697620635 | 3525 | 3525 | 3525 | 3520 | 131 |
| 436 | 20240717 | 121000 | 3697158870 | 3525 | 3520 | 3525 | 3520 | 58 |
| 437 | 20240717 | 120900 | 3696954705 | 3520 | 3525 | 3525 | 3520 | 1240 |
| 438 | 20240717 | 120800 | 3692589645 | 3525 | 3525 | 3525 | 3525 | 89 |
| 439 | 20240717 | 120700 | 3692275920 | 3525 | 3530 | 3530 | 3525 | 2193 |
| 440 | 20240717 | 120600 | 3684545095 | 3530 | 3525 | 3530 | 3525 | 451 |
| 441 | 20240717 | 120500 | 3682954315 | 3525 | 3525 | 3530 | 3525 | 32 |
| 442 | 20240717 | 120400 | 3682841510 | 3530 | 3530 | 3530 | 3530 | 4 |
| 443 | 20240717 | 120300 | 3682827390 | 3525 | 3530 | 3530 | 3525 | 62 |
| 444 | 20240717 | 120200 | 3682608565 | 3530 | 3530 | 3535 | 3525 | 3099 |
| 445 | 20240717 | 120100 | 3671669465 | 3535 | 3530 | 3535 | 3530 | 230 |
| 446 | 20240717 | 120000 | 3670857555 | 3540 | 3530 | 3540 | 3530 | 316 |
| 447 | 20240717 | 115900 | 3669742040 | 3540 | 3545 | 3545 | 3535 | 1204 |
| 448 | 20240717 | 115800 | 3665479885 | 3545 | 3540 | 3545 | 3540 | 2 |
| 449 | 20240717 | 115700 | 3665472800 | 3545 | 3540 | 3545 | 3540 | 652 |
| 450 | 20240717 | 115600 | 3663164705 | 3540 | 3535 | 3545 | 3535 | 786 |
| 451 | 20240717 | 115500 | 3660382275 | 3540 | 3540 | 3545 | 3540 | 56 |
| 452 | 20240717 | 115400 | 3660183860 | 3540 | 3520 | 3540 | 3520 | 3080 |
| 453 | 20240717 | 115300 | 3649326710 | 3520 | 3520 | 3525 | 3520 | 311 |
| 454 | 20240717 | 115200 | 3648231930 | 3525 | 3520 | 3525 | 3520 | 204 |
| 455 | 20240717 | 115100 | 3647513840 | 3520 | 3525 | 3530 | 3520 | 109 |
| 456 | 20240717 | 115000 | 3647130110 | 3525 | 3530 | 3530 | 3525 | 2 |
| 457 | 20240717 | 114900 | 3647123055 | 3525 | 3525 | 3530 | 3525 | 412 |
| 458 | 20240717 | 114800 | 3645670250 | 3520 | 3525 | 3525 | 3520 | 130 |
| 459 | 20240717 | 114700 | 3645212640 | 3520 | 3530 | 3530 | 3520 | 1018 |
| 460 | 20240717 | 114600 | 3641625365 | 3530 | 3530 | 3530 | 3530 | 46 |
| 461 | 20240717 | 114500 | 3641462985 | 3530 | 3525 | 3530 | 3525 | 152 |
| 462 | 20240717 | 114400 | 3640926475 | 3530 | 3530 | 3530 | 3530 | 32 |
| 463 | 20240717 | 114300 | 3640813515 | 3525 | 3530 | 3530 | 3525 | 58 |
| 464 | 20240717 | 114200 | 3640608815 | 3530 | 3525 | 3530 | 3520 | 658 |
| 465 | 20240717 | 114100 | 3638291455 | 3525 | 3525 | 3525 | 3525 | 0 |
| 466 | 20240717 | 114000 | 3638291455 | 3525 | 3525 | 3525 | 3525 | 3 |
| 467 | 20240717 | 113900 | 3638280880 | 3525 | 3520 | 3530 | 3520 | 464 |
| 468 | 20240717 | 113800 | 3636646585 | 3515 | 3510 | 3515 | 3510 | 1151 |
| 469 | 20240717 | 113700 | 3632604320 | 3510 | 3510 | 3510 | 3505 | 1820 |
| 470 | 20240717 | 113600 | 3626221035 | 3510 | 3510 | 3510 | 3505 | 1182 |
| 471 | 20240717 | 113500 | 3622073920 | 3510 | 3505 | 3510 | 3505 | 2540 |
| 472 | 20240717 | 113400 | 3613170210 | 3510 | 3510 | 3510 | 3505 | 3753 |
| 473 | 20240717 | 113300 | 3600003470 | 3510 | 3520 | 3520 | 3510 | 5354 |
| 474 | 20240717 | 113200 | 3581183705 | 3525 | 3525 | 3525 | 3520 | 1240 |
| 475 | 20240717 | 113100 | 3576814125 | 3530 | 3535 | 3535 | 3525 | 1404 |
| 476 | 20240717 | 113000 | 3571863045 | 3535 | 3535 | 3535 | 3525 | 3237 |
| 477 | 20240717 | 112900 | 3560433655 | 3535 | 3530 | 3535 | 3530 | 453 |
| 478 | 20240717 | 112800 | 3558833975 | 3535 | 3530 | 3535 | 3525 | 3454 |
| 479 | 20240717 | 112700 | 3546641565 | 3530 | 3520 | 3530 | 3520 | 1969 |
| 480 | 20240717 | 112600 | 3539705175 | 3520 | 3535 | 3540 | 3520 | 7322 |
| 481 | 20240717 | 112500 | 3513889780 | 3540 | 3540 | 3540 | 3535 | 932 |
| 482 | 20240717 | 112400 | 3510593660 | 3545 | 3545 | 3545 | 3535 | 1522 |
| 483 | 20240717 | 112300 | 3505209860 | 3545 | 3545 | 3550 | 3540 | 4217 |
| 484 | 20240717 | 112200 | 3490262145 | 3545 | 3550 | 3555 | 3545 | 1804 |
| 485 | 20240717 | 112100 | 3483855260 | 3555 | 3550 | 3555 | 3550 | 1611 |
| 486 | 20240717 | 112000 | 3478135320 | 3550 | 3565 | 3565 | 3550 | 2226 |
| 487 | 20240717 | 111900 | 3470210175 | 3565 | 3550 | 3565 | 3550 | 4988 |
| 488 | 20240717 | 111800 | 3452446445 | 3550 | 3565 | 3570 | 3550 | 18035 |
| 489 | 20240717 | 111700 | 3388274520 | 3570 | 3570 | 3585 | 3560 | 25266 |
| 490 | 20240717 | 111600 | 3298057410 | 3565 | 3565 | 3570 | 3560 | 11384 |
| 491 | 20240717 | 111500 | 3257438035 | 3560 | 3560 | 3570 | 3555 | 17871 |
| 492 | 20240717 | 111400 | 3193769355 | 3555 | 3550 | 3560 | 3545 | 11153 |
| 493 | 20240717 | 111300 | 3154132025 | 3545 | 3540 | 3550 | 3535 | 4071 |
| 494 | 20240717 | 111200 | 3139719005 | 3535 | 3540 | 3540 | 3535 | 1773 |
| 495 | 20240717 | 111100 | 3133444410 | 3535 | 3540 | 3545 | 3530 | 3393 |
| 496 | 20240717 | 111000 | 3121436920 | 3540 | 3550 | 3550 | 3530 | 6400 |
| 497 | 20240717 | 110900 | 3098778130 | 3530 | 3520 | 3550 | 3515 | 8037 |
| 498 | 20240717 | 110800 | 3070327800 | 3520 | 3515 | 3520 | 3510 | 1696 |
| 499 | 20240717 | 110700 | 3064366360 | 3515 | 3520 | 3520 | 3515 | 1723 |
| 500 | 20240717 | 110600 | 3058306555 | 3520 | 3525 | 3525 | 3520 | 2903 |
| 501 | 20240717 | 110500 | 3048083650 | 3530 | 3530 | 3530 | 3525 | 12 |
| 502 | 20240717 | 110400 | 3048041340 | 3525 | 3525 | 3525 | 3525 | 1 |
| 503 | 20240717 | 110300 | 3048037815 | 3530 | 3530 | 3530 | 3525 | 1347 |
| 504 | 20240717 | 110200 | 3043285825 | 3525 | 3530 | 3530 | 3525 | 554 |
| 505 | 20240717 | 110100 | 3041332950 | 3530 | 3525 | 3530 | 3525 | 1004 |
| 506 | 20240717 | 110000 | 3037793835 | 3525 | 3530 | 3535 | 3525 | 1157 |
| 507 | 20240717 | 105900 | 3033706995 | 3535 | 3530 | 3535 | 3530 | 45 |
| 508 | 20240717 | 105800 | 3033548135 | 3530 | 3520 | 3530 | 3520 | 850 |
| 509 | 20240717 | 105700 | 3030547945 | 3525 | 3525 | 3530 | 3520 | 959 |
| 510 | 20240717 | 105600 | 3027166625 | 3525 | 3520 | 3525 | 3520 | 3276 |
| 511 | 20240717 | 105500 | 3015634950 | 3520 | 3520 | 3520 | 3515 | 2654 |
| 512 | 20240717 | 105400 | 3006299195 | 3520 | 3515 | 3520 | 3515 | 1182 |
| 513 | 20240717 | 105300 | 3002140170 | 3515 | 3515 | 3515 | 3515 | 6 |
| 514 | 20240717 | 105200 | 3002119080 | 3515 | 3520 | 3520 | 3515 | 265 |
| 515 | 20240717 | 105100 | 3001187590 | 3520 | 3520 | 3520 | 3515 | 1105 |
| 516 | 20240717 | 105000 | 2997298380 | 3520 | 3525 | 3530 | 3520 | 2189 |
| 517 | 20240717 | 104900 | 2989592830 | 3520 | 3515 | 3535 | 3515 | 1574 |
| 518 | 20240717 | 104800 | 2984039735 | 3515 | 3530 | 3535 | 3510 | 2946 |
| 519 | 20240717 | 104700 | 2973662110 | 3530 | 3530 | 3535 | 3530 | 344 |
| 520 | 20240717 | 104600 | 2972447650 | 3535 | 3535 | 3535 | 3530 | 1832 |
| 521 | 20240717 | 104500 | 2965974245 | 3530 | 3535 | 3535 | 3530 | 518 |
| 522 | 20240717 | 104400 | 2964145655 | 3535 | 3530 | 3535 | 3530 | 1514 |
| 523 | 20240717 | 104300 | 2958798680 | 3525 | 3525 | 3525 | 3520 | 2273 |
| 524 | 20240717 | 104200 | 2950787070 | 3525 | 3525 | 3525 | 3520 | 1248 |
| 525 | 20240717 | 104100 | 2946388270 | 3525 | 3525 | 3530 | 3515 | 1657 |
| 526 | 20240717 | 104000 | 2940553400 | 3525 | 3515 | 3525 | 3510 | 1876 |
| 527 | 20240717 | 103900 | 2933952685 | 3510 | 3515 | 3525 | 3510 | 1001 |
| 528 | 20240717 | 103800 | 2930434080 | 3515 | 3520 | 3520 | 3500 | 5466 |
| 529 | 20240717 | 103700 | 2911275550 | 3505 | 3535 | 3535 | 3505 | 5788 |
| 530 | 20240717 | 103600 | 2890895225 | 3535 | 3540 | 3550 | 3535 | 6669 |
| 531 | 20240717 | 103500 | 2867277440 | 3545 | 3550 | 3560 | 3540 | 9974 |
| 532 | 20240717 | 103400 | 2831857215 | 3560 | 3550 | 3560 | 3550 | 2630 |
| 533 | 20240717 | 103300 | 2822495005 | 3550 | 3555 | 3560 | 3540 | 6702 |
| 534 | 20240717 | 103200 | 2798677640 | 3555 | 3555 | 3555 | 3550 | 170 |
| 535 | 20240717 | 103100 | 2798073715 | 3555 | 3550 | 3555 | 3545 | 5160 |
| 536 | 20240717 | 103000 | 2779741330 | 3550 | 3545 | 3555 | 3535 | 4547 |
| 537 | 20240717 | 102900 | 2763640065 | 3545 | 3550 | 3560 | 3535 | 2938 |
| 538 | 20240717 | 102800 | 2753231380 | 3535 | 3555 | 3555 | 3535 | 11735 |
| 539 | 20240717 | 102700 | 2711652665 | 3560 | 3560 | 3560 | 3535 | 11279 |
| 540 | 20240717 | 102600 | 2671562800 | 3560 | 3555 | 3585 | 3555 | 45206 |
| 541 | 20240717 | 102500 | 2510142580 | 3555 | 3525 | 3570 | 3520 | 22232 |
| 542 | 20240717 | 102400 | 2431386430 | 3525 | 3510 | 3525 | 3505 | 3988 |
| 543 | 20240717 | 102300 | 2417364565 | 3500 | 3500 | 3510 | 3500 | 2116 |
| 544 | 20240717 | 102200 | 2409954620 | 3500 | 3490 | 3500 | 3490 | 2566 |
| 545 | 20240717 | 102100 | 2400995395 | 3490 | 3510 | 3510 | 3490 | 5056 |
| 546 | 20240717 | 102000 | 2383300570 | 3505 | 3510 | 3515 | 3500 | 6037 |
| 547 | 20240717 | 101900 | 2362135105 | 3510 | 3520 | 3525 | 3505 | 6830 |
| 548 | 20240717 | 101800 | 2338165490 | 3515 | 3525 | 3530 | 3515 | 4696 |
| 549 | 20240717 | 101700 | 2321617405 | 3520 | 3520 | 3525 | 3515 | 5781 |
| 550 | 20240717 | 101600 | 2301269615 | 3510 | 3520 | 3530 | 3510 | 16196 |
| 551 | 20240717 | 101500 | 2244269640 | 3525 | 3485 | 3525 | 3470 | 13435 |
| 552 | 20240717 | 101400 | 2197219865 | 3485 | 3480 | 3485 | 3465 | 1770 |
| 553 | 20240717 | 101300 | 2191055800 | 3480 | 3475 | 3485 | 3470 | 1775 |
| 554 | 20240717 | 101200 | 2184892970 | 3475 | 3480 | 3480 | 3475 | 690 |
| 555 | 20240717 | 101100 | 2182494805 | 3480 | 3480 | 3485 | 3475 | 3359 |
| 556 | 20240717 | 101000 | 2170806245 | 3475 | 3475 | 3475 | 3470 | 4535 |
| 557 | 20240717 | 100900 | 2155049290 | 3470 | 3475 | 3475 | 3470 | 1704 |
| 558 | 20240717 | 100800 | 2149136335 | 3475 | 3460 | 3475 | 3460 | 107 |
| 559 | 20240717 | 100700 | 2148765895 | 3465 | 3480 | 3480 | 3465 | 459 |
| 560 | 20240717 | 100600 | 2147171145 | 3480 | 3480 | 3480 | 3480 | 319 |
| 561 | 20240717 | 100500 | 2146061025 | 3480 | 3460 | 3480 | 3455 | 1694 |
| 562 | 20240717 | 100400 | 2140189750 | 3460 | 3450 | 3460 | 3450 | 602 |
| 563 | 20240717 | 100300 | 2138109645 | 3450 | 3450 | 3460 | 3445 | 6698 |
| 564 | 20240717 | 100200 | 2115001565 | 3460 | 3460 | 3465 | 3450 | 2096 |
| 565 | 20240717 | 100100 | 2107761460 | 3465 | 3470 | 3470 | 3465 | 3742 |
| 566 | 20240717 | 100000 | 2094777720 | 3470 | 3470 | 3480 | 3470 | 1382 |
| 567 | 20240717 | 095900 | 2089974380 | 3475 | 3480 | 3480 | 3455 | 1351 |
| 568 | 20240717 | 095800 | 2085299985 | 3465 | 3465 | 3480 | 3465 | 140 |
| 569 | 20240717 | 095700 | 2084814840 | 3465 | 3475 | 3485 | 3460 | 1126 |
| 570 | 20240717 | 095600 | 2080903850 | 3485 | 3490 | 3490 | 3470 | 4301 |
| 571 | 20240717 | 095500 | 2065912665 | 3490 | 3500 | 3505 | 3485 | 4237 |
| 572 | 20240717 | 095400 | 2051086270 | 3505 | 3470 | 3505 | 3470 | 13308 |
| 573 | 20240717 | 095300 | 2004504570 | 3490 | 3460 | 3490 | 3455 | 5886 |
| 574 | 20240717 | 095200 | 1984001370 | 3465 | 3460 | 3465 | 3450 | 1669 |
| 575 | 20240717 | 095100 | 1978225805 | 3465 | 3460 | 3465 | 3460 | 1321 |
| 576 | 20240717 | 095000 | 1973655140 | 3450 | 3455 | 3460 | 3450 | 1212 |
| 577 | 20240717 | 094900 | 1969468060 | 3460 | 3445 | 3460 | 3440 | 1173 |
| 578 | 20240717 | 094800 | 1965428005 | 3445 | 3440 | 3465 | 3440 | 2164 |
| 579 | 20240717 | 094700 | 1957940180 | 3460 | 3445 | 3460 | 3440 | 1298 |
| 580 | 20240717 | 094600 | 1953468070 | 3445 | 3450 | 3460 | 3445 | 2493 |
| 581 | 20240717 | 094500 | 1944862195 | 3450 | 3440 | 3450 | 3435 | 649 |
| 582 | 20240717 | 094400 | 1942626720 | 3450 | 3445 | 3450 | 3435 | 1235 |
| 583 | 20240717 | 094300 | 1938375855 | 3435 | 3450 | 3450 | 3435 | 1084 |
| 584 | 20240717 | 094200 | 1934644060 | 3435 | 3450 | 3450 | 3435 | 12 |
| 585 | 20240717 | 094100 | 1934602720 | 3435 | 3440 | 3450 | 3435 | 1015 |
| 586 | 20240717 | 094000 | 1931111960 | 3450 | 3425 | 3450 | 3420 | 8170 |
| 587 | 20240717 | 093900 | 1903064675 | 3420 | 3435 | 3450 | 3420 | 7343 |
| 588 | 20240717 | 093800 | 1877915685 | 3435 | 3440 | 3460 | 3435 | 3395 |
| 589 | 20240717 | 093700 | 1866237915 | 3440 | 3455 | 3460 | 3440 | 725 |
| 590 | 20240717 | 093600 | 1863733800 | 3460 | 3455 | 3460 | 3440 | 1669 |
| 591 | 20240717 | 093500 | 1857982090 | 3460 | 3445 | 3460 | 3440 | 3185 |
| 592 | 20240717 | 093400 | 1847009310 | 3465 | 3480 | 3480 | 3425 | 5341 |
| 593 | 20240717 | 093300 | 1828652545 | 3475 | 3475 | 3480 | 3450 | 4796 |
| 594 | 20240717 | 093200 | 1812066990 | 3480 | 3465 | 3485 | 3465 | 3112 |
| 595 | 20240717 | 093100 | 1801264485 | 3450 | 3455 | 3460 | 3435 | 10283 |
| 596 | 20240717 | 093000 | 1765749705 | 3435 | 3455 | 3455 | 3430 | 4685 |
| 597 | 20240717 | 092900 | 1749642760 | 3455 | 3455 | 3460 | 3440 | 631 |
| 598 | 20240717 | 092800 | 1747462575 | 3440 | 3460 | 3460 | 3435 | 2523 |
| 599 | 20240717 | 092700 | 1738763355 | 3460 | 3470 | 3475 | 3460 | 2065 |
| 600 | 20240717 | 092600 | 1731597900 | 3470 | 3430 | 3485 | 3400 | 48673 |
| 601 | 20240717 | 092500 | 1564502025 | 3435 | 3445 | 3450 | 3435 | 4982 |
| 602 | 20240717 | 092400 | 1547354910 | 3445 | 3470 | 3470 | 3445 | 23296 |
| 603 | 20240717 | 092300 | 1466961585 | 3475 | 3480 | 3485 | 3470 | 1878 |
| 604 | 20240717 | 092200 | 1460436600 | 3475 | 3470 | 3485 | 3470 | 8196 |
| 605 | 20240717 | 092100 | 1431977015 | 3470 | 3460 | 3475 | 3455 | 5280 |
| 606 | 20240717 | 092000 | 1413684235 | 3460 | 3470 | 3475 | 3455 | 30342 |
| 607 | 20240717 | 091900 | 1308582470 | 3470 | 3500 | 3515 | 3470 | 24587 |
| 608 | 20240717 | 091800 | 1222861615 | 3500 | 3500 | 3515 | 3500 | 2663 |
| 609 | 20240717 | 091700 | 1213540325 | 3500 | 3520 | 3520 | 3500 | 7248 |
| 610 | 20240717 | 091600 | 1188165175 | 3525 | 3520 | 3525 | 3505 | 6251 |
| 611 | 20240717 | 091500 | 1166182580 | 3520 | 3530 | 3545 | 3520 | 8952 |
| 612 | 20240717 | 091400 | 1134612010 | 3540 | 3560 | 3565 | 3515 | 7602 |
| 613 | 20240717 | 091300 | 1107781110 | 3580 | 3505 | 3580 | 3505 | 22349 |
| 614 | 20240717 | 091200 | 1028144610 | 3515 | 3515 | 3525 | 3495 | 23420 |
| 615 | 20240717 | 091100 | 945922880 | 3515 | 3515 | 3515 | 3495 | 2366 |
| 616 | 20240717 | 091000 | 937624645 | 3495 | 3520 | 3520 | 3485 | 23562 |
| 617 | 20240717 | 090900 | 855151985 | 3510 | 3515 | 3520 | 3505 | 5911 |
| 618 | 20240717 | 090800 | 834413915 | 3520 | 3520 | 3525 | 3505 | 9367 |
| 619 | 20240717 | 090700 | 801493535 | 3525 | 3555 | 3575 | 3515 | 10646 |
| 620 | 20240717 | 090600 | 763814930 | 3575 | 3515 | 3575 | 3515 | 39450 |
| 621 | 20240717 | 090500 | 623942300 | 3515 | 3515 | 3525 | 3510 | 4131 |
| 622 | 20240717 | 090400 | 609420510 | 3520 | 3530 | 3535 | 3515 | 7766 |
| 623 | 20240717 | 090300 | 582057315 | 3530 | 3525 | 3530 | 3505 | 20898 |
| 624 | 20240717 | 090200 | 508623925 | 3515 | 3540 | 3550 | 3510 | 30899 |
| 625 | 20240717 | 090100 | 399663590 | 3550 | 3565 | 3570 | 3535 | 28404 |
| 626 | 20240717 | 090000 | 298884765 | 3565 | 3505 | 3585 | 3505 | 83704 |