30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 191900 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 18009 |
| 3 | 20240716 | 191800 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 4 | 20240716 | 191700 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 5 | 20240716 | 191600 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 6 | 20240716 | 191500 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 7 | 20240716 | 191400 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 8 | 20240716 | 191300 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 9 | 20240716 | 191200 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 10 | 20240716 | 191100 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 11 | 20240716 | 191000 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 12 | 20240716 | 190900 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 13 | 20240716 | 190800 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 14 | 20240716 | 190700 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 15 | 20240716 | 190600 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 16 | 20240716 | 190500 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 17 | 20240716 | 190400 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 18 | 20240716 | 190300 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 19 | 20240716 | 190200 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 20 | 20240716 | 190100 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 21 | 20240716 | 190000 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 22 | 20240716 | 185900 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 23 | 20240716 | 185800 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 24 | 20240716 | 185700 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 25 | 20240716 | 185600 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 26 | 20240716 | 185500 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 27 | 20240716 | 185400 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 28 | 20240716 | 185300 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 29 | 20240716 | 185200 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 30 | 20240716 | 185100 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 31 | 20240716 | 185000 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 32 | 20240716 | 184900 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 18009 |
| 33 | 20240716 | 184800 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 34 | 20240716 | 184700 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 35 | 20240716 | 184600 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 36 | 20240716 | 184500 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 37 | 20240716 | 184400 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 38 | 20240716 | 184300 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 39 | 20240716 | 184200 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 40 | 20240716 | 184100 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 41 | 20240716 | 184000 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 42 | 20240716 | 183900 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 43 | 20240716 | 183800 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 44 | 20240716 | 183700 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 45 | 20240716 | 183600 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 46 | 20240716 | 183500 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 47 | 20240716 | 183400 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 48 | 20240716 | 183300 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 49 | 20240716 | 183200 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 50 | 20240716 | 183100 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 51 | 20240716 | 183000 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 52 | 20240716 | 182900 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 53 | 20240716 | 182800 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 54 | 20240716 | 182700 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 55 | 20240716 | 182600 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 56 | 20240716 | 182500 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 57 | 20240716 | 182400 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 58 | 20240716 | 182300 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 59 | 20240716 | 182200 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 60 | 20240716 | 182100 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 61 | 20240716 | 182000 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 62 | 20240716 | 181900 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 18009 |
| 63 | 20240716 | 181800 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 64 | 20240716 | 181700 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 65 | 20240716 | 181600 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 66 | 20240716 | 181500 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 67 | 20240716 | 181400 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 68 | 20240716 | 181300 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 69 | 20240716 | 181200 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 70 | 20240716 | 181100 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 71 | 20240716 | 181000 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 72 | 20240716 | 180900 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 73 | 20240716 | 180800 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 74 | 20240716 | 180700 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 75 | 20240716 | 180600 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 76 | 20240716 | 180500 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 77 | 20240716 | 180400 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 78 | 20240716 | 180300 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 79 | 20240716 | 180200 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 80 | 20240716 | 180100 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 81 | 20240716 | 180000 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 82 | 20240716 | 175900 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 83 | 20240716 | 175800 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 84 | 20240716 | 175700 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 85 | 20240716 | 175600 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 86 | 20240716 | 175500 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 87 | 20240716 | 175400 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 88 | 20240716 | 175300 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 89 | 20240716 | 175200 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 90 | 20240716 | 175100 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 91 | 20240716 | 175000 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 92 | 20240716 | 174900 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 18009 |
| 93 | 20240716 | 174800 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 94 | 20240716 | 174700 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 95 | 20240716 | 174600 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 96 | 20240716 | 174500 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 97 | 20240716 | 174400 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 98 | 20240716 | 174300 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 99 | 20240716 | 174200 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 100 | 20240716 | 174100 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 101 | 20240716 | 174000 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 102 | 20240716 | 173900 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 103 | 20240716 | 173800 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 104 | 20240716 | 173700 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 105 | 20240716 | 173600 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 106 | 20240716 | 173500 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 107 | 20240716 | 173400 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 108 | 20240716 | 173300 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 109 | 20240716 | 173200 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 110 | 20240716 | 173100 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 111 | 20240716 | 173000 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 112 | 20240716 | 172900 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 113 | 20240716 | 172800 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 114 | 20240716 | 172700 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 115 | 20240716 | 172600 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 116 | 20240716 | 172500 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 117 | 20240716 | 172400 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 118 | 20240716 | 172300 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 119 | 20240716 | 172200 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 120 | 20240716 | 172100 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 121 | 20240716 | 172000 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 122 | 20240716 | 171900 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 18009 |
| 123 | 20240716 | 171800 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 124 | 20240716 | 171700 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 125 | 20240716 | 171600 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 126 | 20240716 | 171500 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 127 | 20240716 | 171400 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 128 | 20240716 | 171300 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 129 | 20240716 | 171200 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 130 | 20240716 | 171100 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 131 | 20240716 | 171000 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 132 | 20240716 | 170900 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 133 | 20240716 | 170800 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 134 | 20240716 | 170700 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 135 | 20240716 | 170600 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 136 | 20240716 | 170500 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 137 | 20240716 | 170400 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 138 | 20240716 | 170300 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 139 | 20240716 | 170200 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 140 | 20240716 | 170100 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 141 | 20240716 | 170000 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 142 | 20240716 | 165900 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 143 | 20240716 | 165800 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 144 | 20240716 | 165700 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 145 | 20240716 | 165600 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 146 | 20240716 | 165500 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 147 | 20240716 | 165400 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 148 | 20240716 | 165300 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 149 | 20240716 | 165200 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 150 | 20240716 | 165100 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 151 | 20240716 | 165000 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 152 | 20240716 | 164900 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 18009 |
| 153 | 20240716 | 164800 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 154 | 20240716 | 164700 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 155 | 20240716 | 164600 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 156 | 20240716 | 164500 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 157 | 20240716 | 164400 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 158 | 20240716 | 164300 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 159 | 20240716 | 164200 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 160 | 20240716 | 164100 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 161 | 20240716 | 164000 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 162 | 20240716 | 163900 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 163 | 20240716 | 163800 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 164 | 20240716 | 163700 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 165 | 20240716 | 163600 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 166 | 20240716 | 163500 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 167 | 20240716 | 163400 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 168 | 20240716 | 163300 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 169 | 20240716 | 163200 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 170 | 20240716 | 163100 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 171 | 20240716 | 163000 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 172 | 20240716 | 162900 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 173 | 20240716 | 162800 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 174 | 20240716 | 162700 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 175 | 20240716 | 162600 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 176 | 20240716 | 162500 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 177 | 20240716 | 162400 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 178 | 20240716 | 162300 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 179 | 20240716 | 162200 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 180 | 20240716 | 162100 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 181 | 20240716 | 162000 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 182 | 20240716 | 161900 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 18009 |
| 183 | 20240716 | 161800 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 184 | 20240716 | 161700 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 185 | 20240716 | 161600 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 186 | 20240716 | 161500 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 187 | 20240716 | 161400 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 188 | 20240716 | 161300 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 189 | 20240716 | 161200 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 190 | 20240716 | 161100 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 191 | 20240716 | 161000 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 192 | 20240716 | 160900 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 193 | 20240716 | 160800 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 194 | 20240716 | 160700 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 195 | 20240716 | 160600 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 196 | 20240716 | 160500 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 197 | 20240716 | 160400 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 198 | 20240716 | 160300 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 199 | 20240716 | 160200 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 200 | 20240716 | 160100 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 201 | 20240716 | 160000 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 202 | 20240716 | 155900 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 203 | 20240716 | 155800 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 204 | 20240716 | 155700 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 205 | 20240716 | 155600 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 206 | 20240716 | 155500 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 207 | 20240716 | 155400 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 208 | 20240716 | 155300 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 209 | 20240716 | 155200 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 210 | 20240716 | 155100 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 211 | 20240716 | 155000 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 212 | 20240716 | 154900 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 18009 |
| 213 | 20240716 | 154800 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 214 | 20240716 | 154700 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 215 | 20240716 | 154600 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 216 | 20240716 | 154500 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 217 | 20240716 | 154400 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 218 | 20240716 | 154300 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 219 | 20240716 | 154200 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 220 | 20240716 | 154100 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 221 | 20240716 | 154000 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 222 | 20240716 | 153900 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 223 | 20240716 | 153800 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 224 | 20240716 | 153700 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 225 | 20240716 | 153600 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 226 | 20240716 | 153500 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 227 | 20240716 | 153400 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 228 | 20240716 | 153300 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 229 | 20240716 | 153200 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 230 | 20240716 | 153100 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 231 | 20240716 | 153000 | 2192025965 | 2370 | 2370 | 2370 | 2370 | 18009 |
| 232 | 20240716 | 152900 | 2149344635 | 2370 | 2370 | 2370 | 2370 | 0 |
| 233 | 20240716 | 152800 | 2149344635 | 2370 | 2370 | 2370 | 2370 | 0 |
| 234 | 20240716 | 152700 | 2149344635 | 2370 | 2370 | 2370 | 2370 | 0 |
| 235 | 20240716 | 152600 | 2149344635 | 2370 | 2370 | 2370 | 2370 | 0 |
| 236 | 20240716 | 152500 | 2149344635 | 2370 | 2370 | 2370 | 2370 | 0 |
| 237 | 20240716 | 152400 | 2149344635 | 2370 | 2370 | 2370 | 2370 | 0 |
| 238 | 20240716 | 152300 | 2149344635 | 2370 | 2370 | 2370 | 2370 | 0 |
| 239 | 20240716 | 152200 | 2149344635 | 2370 | 2370 | 2370 | 2370 | 0 |
| 240 | 20240716 | 152100 | 2149344635 | 2370 | 2370 | 2370 | 2370 | 0 |
| 241 | 20240716 | 152000 | 2149344635 | 2370 | 2370 | 2370 | 2370 | 0 |
| 242 | 20240716 | 151900 | 2149344635 | 2370 | 2380 | 2380 | 2370 | 2574 |
| 243 | 20240716 | 151800 | 2143239640 | 2370 | 2370 | 2375 | 2370 | 5524 |
| 244 | 20240716 | 151700 | 2130147755 | 2370 | 2375 | 2375 | 2370 | 9047 |
| 245 | 20240716 | 151600 | 2108689490 | 2375 | 2380 | 2385 | 2375 | 710 |
| 246 | 20240716 | 151500 | 2106998360 | 2385 | 2380 | 2385 | 2380 | 269 |
| 247 | 20240716 | 151400 | 2106357955 | 2380 | 2385 | 2385 | 2380 | 8826 |
| 248 | 20240716 | 151300 | 2085349175 | 2390 | 2390 | 2390 | 2380 | 14742 |
| 249 | 20240716 | 151200 | 2050181830 | 2390 | 2390 | 2390 | 2385 | 1771 |
| 250 | 20240716 | 151100 | 2045951420 | 2385 | 2380 | 2385 | 2380 | 5872 |
| 251 | 20240716 | 151000 | 2031952955 | 2380 | 2380 | 2385 | 2380 | 1035 |
| 252 | 20240716 | 150900 | 2029488500 | 2385 | 2380 | 2385 | 2380 | 2629 |
| 253 | 20240716 | 150800 | 2023231335 | 2385 | 2380 | 2385 | 2380 | 10590 |
| 254 | 20240716 | 150700 | 1997990515 | 2375 | 2375 | 2380 | 2375 | 1308 |
| 255 | 20240716 | 150600 | 1994883985 | 2375 | 2375 | 2375 | 2375 | 544 |
| 256 | 20240716 | 150500 | 1993591985 | 2375 | 2375 | 2375 | 2375 | 868 |
| 257 | 20240716 | 150400 | 1991530485 | 2375 | 2370 | 2375 | 2370 | 327 |
| 258 | 20240716 | 150300 | 1990753865 | 2370 | 2375 | 2375 | 2370 | 4127 |
| 259 | 20240716 | 150200 | 1980970385 | 2370 | 2375 | 2375 | 2370 | 3266 |
| 260 | 20240716 | 150100 | 1973213640 | 2375 | 2380 | 2380 | 2375 | 1361 |
| 261 | 20240716 | 150000 | 1969978840 | 2380 | 2385 | 2385 | 2380 | 3346 |
| 262 | 20240716 | 145900 | 1962002195 | 2385 | 2385 | 2385 | 2385 | 1111 |
| 263 | 20240716 | 145800 | 1959352460 | 2385 | 2375 | 2385 | 2375 | 5196 |
| 264 | 20240716 | 145700 | 1946984065 | 2370 | 2370 | 2370 | 2365 | 9324 |
| 265 | 20240716 | 145600 | 1924922165 | 2370 | 2375 | 2375 | 2370 | 1095 |
| 266 | 20240716 | 145500 | 1922323290 | 2375 | 2370 | 2375 | 2370 | 63 |
| 267 | 20240716 | 145400 | 1922173680 | 2370 | 2375 | 2375 | 2365 | 6497 |
| 268 | 20240716 | 145300 | 1906770715 | 2375 | 2375 | 2375 | 2370 | 3787 |
| 269 | 20240716 | 145200 | 1897791590 | 2375 | 2375 | 2375 | 2375 | 1184 |
| 270 | 20240716 | 145100 | 1894979590 | 2375 | 2375 | 2375 | 2375 | 4159 |
| 271 | 20240716 | 145000 | 1885101965 | 2375 | 2375 | 2375 | 2375 | 0 |
| 272 | 20240716 | 144900 | 1885101965 | 2375 | 2375 | 2375 | 2375 | 235 |
| 273 | 20240716 | 144800 | 1884543840 | 2375 | 2375 | 2375 | 2375 | 510 |
| 274 | 20240716 | 144700 | 1883332590 | 2375 | 2375 | 2375 | 2375 | 2433 |
| 275 | 20240716 | 144600 | 1877554215 | 2375 | 2375 | 2375 | 2375 | 123 |
| 276 | 20240716 | 144500 | 1877262090 | 2375 | 2375 | 2375 | 2375 | 5022 |
| 277 | 20240716 | 144400 | 1865334840 | 2375 | 2385 | 2385 | 2375 | 221 |
| 278 | 20240716 | 144300 | 1864809360 | 2385 | 2380 | 2385 | 2380 | 2052 |
| 279 | 20240716 | 144200 | 1859923825 | 2380 | 2380 | 2380 | 2380 | 477 |
| 280 | 20240716 | 144100 | 1858788565 | 2380 | 2375 | 2380 | 2375 | 3638 |
| 281 | 20240716 | 144000 | 1850134645 | 2375 | 2370 | 2375 | 2365 | 414 |
| 282 | 20240716 | 143900 | 1849153395 | 2365 | 2365 | 2370 | 2365 | 503 |
| 283 | 20240716 | 143800 | 1847963795 | 2370 | 2370 | 2370 | 2370 | 0 |
| 284 | 20240716 | 143700 | 1847963795 | 2370 | 2365 | 2370 | 2365 | 5 |
| 285 | 20240716 | 143600 | 1847951955 | 2370 | 2370 | 2370 | 2365 | 39 |
| 286 | 20240716 | 143500 | 1847859695 | 2365 | 2370 | 2370 | 2355 | 10032 |
| 287 | 20240716 | 143400 | 1824197825 | 2365 | 2370 | 2370 | 2365 | 201 |
| 288 | 20240716 | 143300 | 1823721460 | 2370 | 2370 | 2375 | 2365 | 1557 |
| 289 | 20240716 | 143200 | 1820032705 | 2370 | 2370 | 2370 | 2365 | 69 |
| 290 | 20240716 | 143100 | 1819869185 | 2370 | 2365 | 2370 | 2360 | 1069 |
| 291 | 20240716 | 143000 | 1817340740 | 2365 | 2365 | 2370 | 2365 | 438 |
| 292 | 20240716 | 142900 | 1816304865 | 2370 | 2365 | 2370 | 2365 | 560 |
| 293 | 20240716 | 142800 | 1814978665 | 2370 | 2370 | 2370 | 2370 | 676 |
| 294 | 20240716 | 142700 | 1813376545 | 2370 | 2370 | 2370 | 2370 | 300 |
| 295 | 20240716 | 142600 | 1812665545 | 2375 | 2370 | 2375 | 2370 | 2 |
| 296 | 20240716 | 142500 | 1812660800 | 2370 | 2370 | 2370 | 2370 | 400 |
| 297 | 20240716 | 142400 | 1811712800 | 2370 | 2375 | 2375 | 2365 | 1200 |
| 298 | 20240716 | 142300 | 1808869320 | 2370 | 2370 | 2370 | 2370 | 0 |
| 299 | 20240716 | 142200 | 1808869320 | 2370 | 2375 | 2375 | 2370 | 1000 |
| 300 | 20240716 | 142100 | 1806497130 | 2380 | 2375 | 2380 | 2375 | 340 |
| 301 | 20240716 | 142000 | 1805688130 | 2370 | 2380 | 2380 | 2370 | 500 |
| 302 | 20240716 | 141900 | 1804500130 | 2370 | 2380 | 2380 | 2370 | 528 |
| 303 | 20240716 | 141800 | 1803247800 | 2380 | 2385 | 2385 | 2380 | 443 |
| 304 | 20240716 | 141700 | 1802193185 | 2385 | 2380 | 2385 | 2380 | 420 |
| 305 | 20240716 | 141600 | 1801193435 | 2380 | 2375 | 2380 | 2375 | 1331 |
| 306 | 20240716 | 141500 | 1798025660 | 2375 | 2390 | 2390 | 2355 | 27728 |
| 307 | 20240716 | 141400 | 1732250190 | 2390 | 2375 | 2390 | 2375 | 6108 |
| 308 | 20240716 | 141300 | 1717693815 | 2370 | 2370 | 2370 | 2370 | 144 |
| 309 | 20240716 | 141200 | 1717352535 | 2370 | 2370 | 2370 | 2370 | 14 |
| 310 | 20240716 | 141100 | 1717319355 | 2370 | 2370 | 2370 | 2370 | 3259 |
| 311 | 20240716 | 141000 | 1709595525 | 2370 | 2370 | 2370 | 2370 | 3790 |
| 312 | 20240716 | 140900 | 1700613225 | 2375 | 2375 | 2375 | 2375 | 283 |
| 313 | 20240716 | 140800 | 1699941100 | 2375 | 2375 | 2375 | 2375 | 0 |
| 314 | 20240716 | 140700 | 1699941100 | 2375 | 2375 | 2380 | 2375 | 214 |
| 315 | 20240716 | 140600 | 1699432830 | 2375 | 2375 | 2380 | 2375 | 211 |
| 316 | 20240716 | 140500 | 1698931200 | 2375 | 2380 | 2380 | 2375 | 319 |
| 317 | 20240716 | 140400 | 1698173480 | 2375 | 2370 | 2375 | 2365 | 437 |
| 318 | 20240716 | 140300 | 1697136915 | 2365 | 2370 | 2375 | 2365 | 2948 |
| 319 | 20240716 | 140200 | 1690161945 | 2370 | 2375 | 2375 | 2370 | 14 |
| 320 | 20240716 | 140100 | 1690128700 | 2375 | 2380 | 2380 | 2375 | 1260 |
| 321 | 20240716 | 140000 | 1687129905 | 2380 | 2385 | 2385 | 2380 | 1090 |
| 322 | 20240716 | 135900 | 1684534755 | 2385 | 2380 | 2385 | 2380 | 4372 |
| 323 | 20240716 | 135800 | 1674120145 | 2380 | 2380 | 2380 | 2380 | 42 |
| 324 | 20240716 | 135700 | 1674020185 | 2385 | 2380 | 2385 | 2380 | 2776 |
| 325 | 20240716 | 135600 | 1667404965 | 2380 | 2380 | 2380 | 2380 | 5 |
| 326 | 20240716 | 135500 | 1667393065 | 2380 | 2375 | 2380 | 2375 | 182 |
| 327 | 20240716 | 135400 | 1666960765 | 2370 | 2380 | 2380 | 2370 | 5326 |
| 328 | 20240716 | 135300 | 1654315120 | 2380 | 2380 | 2380 | 2380 | 0 |
| 329 | 20240716 | 135200 | 1654315120 | 2380 | 2385 | 2385 | 2380 | 3472 |
| 330 | 20240716 | 135100 | 1646043915 | 2385 | 2380 | 2385 | 2380 | 4596 |
| 331 | 20240716 | 135000 | 1635100435 | 2375 | 2370 | 2375 | 2370 | 1095 |
| 332 | 20240716 | 134900 | 1632499860 | 2370 | 2375 | 2375 | 2370 | 88 |
| 333 | 20240716 | 134800 | 1632290885 | 2375 | 2380 | 2380 | 2375 | 2693 |
| 334 | 20240716 | 134700 | 1625895005 | 2380 | 2380 | 2380 | 2380 | 205 |
| 335 | 20240716 | 134600 | 1625407105 | 2380 | 2385 | 2385 | 2380 | 1818 |
| 336 | 20240716 | 134500 | 1621079215 | 2385 | 2395 | 2395 | 2385 | 4000 |
| 337 | 20240716 | 134400 | 1611532550 | 2395 | 2385 | 2395 | 2385 | 8550 |
| 338 | 20240716 | 134300 | 1591101240 | 2385 | 2390 | 2390 | 2385 | 1168 |
| 339 | 20240716 | 134200 | 1588311925 | 2390 | 2390 | 2395 | 2390 | 4080 |
| 340 | 20240716 | 134100 | 1578559130 | 2395 | 2385 | 2395 | 2380 | 21522 |
| 341 | 20240716 | 134000 | 1527170075 | 2385 | 2370 | 2385 | 2370 | 13288 |
| 342 | 20240716 | 133900 | 1495596565 | 2370 | 2370 | 2375 | 2370 | 1534 |
| 343 | 20240716 | 133800 | 1491959250 | 2370 | 2370 | 2375 | 2370 | 247 |
| 344 | 20240716 | 133700 | 1491373445 | 2375 | 2380 | 2380 | 2375 | 5450 |
| 345 | 20240716 | 133600 | 1478408340 | 2380 | 2385 | 2385 | 2380 | 3616 |
| 346 | 20240716 | 133500 | 1469787930 | 2385 | 2365 | 2385 | 2365 | 23506 |
| 347 | 20240716 | 133400 | 1413936125 | 2365 | 2370 | 2370 | 2365 | 867 |
| 348 | 20240716 | 133300 | 1411883210 | 2370 | 2365 | 2370 | 2365 | 1009 |
| 349 | 20240716 | 133200 | 1409496915 | 2365 | 2365 | 2365 | 2360 | 1045 |
| 350 | 20240716 | 133100 | 1407025625 | 2365 | 2365 | 2365 | 2365 | 1255 |
| 351 | 20240716 | 133000 | 1404057550 | 2370 | 2375 | 2375 | 2370 | 2129 |
| 352 | 20240716 | 132900 | 1399009865 | 2370 | 2370 | 2375 | 2370 | 9833 |
| 353 | 20240716 | 132800 | 1375704805 | 2370 | 2360 | 2370 | 2360 | 12040 |
| 354 | 20240716 | 132700 | 1347190530 | 2360 | 2365 | 2365 | 2360 | 483 |
| 355 | 20240716 | 132600 | 1346048265 | 2360 | 2360 | 2360 | 2360 | 78 |
| 356 | 20240716 | 132500 | 1345864185 | 2360 | 2360 | 2360 | 2360 | 1086 |
| 357 | 20240716 | 132400 | 1343301225 | 2355 | 2355 | 2355 | 2355 | 98 |
| 358 | 20240716 | 132300 | 1343070435 | 2350 | 2350 | 2355 | 2350 | 361 |
| 359 | 20240716 | 132200 | 1342222060 | 2350 | 2350 | 2350 | 2350 | 0 |
| 360 | 20240716 | 132100 | 1342222060 | 2350 | 2350 | 2350 | 2350 | 0 |
| 361 | 20240716 | 132000 | 1342222060 | 2350 | 2350 | 2350 | 2350 | 41 |
| 362 | 20240716 | 131900 | 1342125710 | 2350 | 2350 | 2350 | 2350 | 0 |
| 363 | 20240716 | 131800 | 1342125710 | 2350 | 2350 | 2350 | 2350 | 1 |
| 364 | 20240716 | 131700 | 1342123360 | 2350 | 2360 | 2360 | 2350 | 14 |
| 365 | 20240716 | 131600 | 1342090430 | 2350 | 2355 | 2355 | 2345 | 566 |
| 366 | 20240716 | 131500 | 1340759580 | 2360 | 2360 | 2370 | 2360 | 499 |
| 367 | 20240716 | 131400 | 1339581920 | 2365 | 2370 | 2370 | 2360 | 1559 |
| 368 | 20240716 | 131300 | 1335894130 | 2370 | 2370 | 2370 | 2365 | 1440 |
| 369 | 20240716 | 131200 | 1332483225 | 2365 | 2370 | 2370 | 2365 | 3977 |
| 370 | 20240716 | 131100 | 1323077255 | 2360 | 2355 | 2370 | 2355 | 14354 |
| 371 | 20240716 | 131000 | 1289196110 | 2355 | 2355 | 2355 | 2355 | 1422 |
| 372 | 20240716 | 130900 | 1285847300 | 2350 | 2355 | 2355 | 2350 | 78 |
| 373 | 20240716 | 130800 | 1285663785 | 2350 | 2350 | 2355 | 2350 | 883 |
| 374 | 20240716 | 130700 | 1283587540 | 2355 | 2345 | 2355 | 2345 | 987 |
| 375 | 20240716 | 130600 | 1281266955 | 2350 | 2340 | 2350 | 2340 | 5022 |
| 376 | 20240716 | 130500 | 1269502870 | 2335 | 2340 | 2340 | 2335 | 1132 |
| 377 | 20240716 | 130400 | 1266855570 | 2335 | 2335 | 2335 | 2335 | 8 |
| 378 | 20240716 | 130300 | 1266836890 | 2340 | 2335 | 2340 | 2335 | 903 |
| 379 | 20240716 | 130200 | 1264724090 | 2340 | 2340 | 2340 | 2340 | 404 |
| 380 | 20240716 | 130100 | 1263778730 | 2340 | 2340 | 2340 | 2335 | 106 |
| 381 | 20240716 | 130000 | 1263531190 | 2340 | 2340 | 2340 | 2340 | 10 |
| 382 | 20240716 | 125900 | 1263507790 | 2340 | 2340 | 2340 | 2340 | 24 |
| 383 | 20240716 | 125800 | 1263451630 | 2340 | 2340 | 2340 | 2340 | 6 |
| 384 | 20240716 | 125700 | 1263437590 | 2340 | 2340 | 2340 | 2340 | 183 |
| 385 | 20240716 | 125600 | 1263009370 | 2340 | 2340 | 2340 | 2340 | 232 |
| 386 | 20240716 | 125500 | 1262466490 | 2345 | 2340 | 2345 | 2340 | 2020 |
| 387 | 20240716 | 125400 | 1257739685 | 2330 | 2330 | 2330 | 2330 | 0 |
| 388 | 20240716 | 125300 | 1257739685 | 2330 | 2330 | 2330 | 2330 | 1106 |
| 389 | 20240716 | 125200 | 1255162705 | 2325 | 2325 | 2325 | 2320 | 6431 |
| 390 | 20240716 | 125100 | 1240211130 | 2325 | 2325 | 2325 | 2325 | 25 |
| 391 | 20240716 | 125000 | 1240153005 | 2330 | 2330 | 2330 | 2330 | 1036 |
| 392 | 20240716 | 124900 | 1237739125 | 2330 | 2325 | 2330 | 2325 | 696 |
| 393 | 20240716 | 124800 | 1236117945 | 2325 | 2325 | 2325 | 2325 | 0 |
| 394 | 20240716 | 124700 | 1236117945 | 2325 | 2325 | 2325 | 2325 | 4346 |
| 395 | 20240716 | 124600 | 1226013495 | 2325 | 2330 | 2330 | 2325 | 120 |
| 396 | 20240716 | 124500 | 1225734155 | 2325 | 2325 | 2325 | 2325 | 50 |
| 397 | 20240716 | 124400 | 1225617905 | 2330 | 2330 | 2330 | 2330 | 19 |
| 398 | 20240716 | 124300 | 1225573635 | 2330 | 2330 | 2335 | 2330 | 1408 |
| 399 | 20240716 | 124200 | 1222292990 | 2330 | 2335 | 2335 | 2330 | 3313 |
| 400 | 20240716 | 124100 | 1214567715 | 2340 | 2340 | 2340 | 2335 | 103 |
| 401 | 20240716 | 124000 | 1214327195 | 2340 | 2335 | 2340 | 2335 | 304 |
| 402 | 20240716 | 123900 | 1213617350 | 2335 | 2340 | 2340 | 2335 | 63 |
| 403 | 20240716 | 123800 | 1213470055 | 2340 | 2340 | 2340 | 2340 | 0 |
| 404 | 20240716 | 123700 | 1213470055 | 2340 | 2340 | 2340 | 2340 | 23 |
| 405 | 20240716 | 123600 | 1213416235 | 2340 | 2340 | 2340 | 2340 | 64 |
| 406 | 20240716 | 123500 | 1213266475 | 2340 | 2340 | 2340 | 2340 | 500 |
| 407 | 20240716 | 123400 | 1212096475 | 2335 | 2335 | 2335 | 2335 | 1 |
| 408 | 20240716 | 123300 | 1212094140 | 2335 | 2335 | 2335 | 2335 | 66 |
| 409 | 20240716 | 123200 | 1211940030 | 2340 | 2340 | 2340 | 2340 | 801 |
| 410 | 20240716 | 123100 | 1210065690 | 2345 | 2345 | 2345 | 2345 | 1 |
| 411 | 20240716 | 123000 | 1210063345 | 2345 | 2345 | 2345 | 2345 | 1 |
| 412 | 20240716 | 122900 | 1210061000 | 2340 | 2345 | 2345 | 2340 | 501 |
| 413 | 20240716 | 122800 | 1208888655 | 2340 | 2340 | 2345 | 2340 | 1575 |
| 414 | 20240716 | 122700 | 1205203150 | 2335 | 2340 | 2340 | 2330 | 2663 |
| 415 | 20240716 | 122600 | 1198995890 | 2340 | 2340 | 2340 | 2340 | 3 |
| 416 | 20240716 | 122500 | 1198988870 | 2340 | 2340 | 2340 | 2340 | 7 |
| 417 | 20240716 | 122400 | 1198972490 | 2340 | 2340 | 2340 | 2340 | 2 |
| 418 | 20240716 | 122300 | 1198967810 | 2340 | 2335 | 2340 | 2330 | 1028 |
| 419 | 20240716 | 122200 | 1196571910 | 2340 | 2340 | 2340 | 2340 | 534 |
| 420 | 20240716 | 122100 | 1195322350 | 2345 | 2340 | 2345 | 2340 | 13 |
| 421 | 20240716 | 122000 | 1195291925 | 2340 | 2340 | 2340 | 2340 | 154 |
| 422 | 20240716 | 121900 | 1194931565 | 2340 | 2340 | 2340 | 2340 | 0 |
| 423 | 20240716 | 121800 | 1194931565 | 2340 | 2345 | 2345 | 2340 | 72 |
| 424 | 20240716 | 121700 | 1194762730 | 2350 | 2345 | 2350 | 2345 | 96 |
| 425 | 20240716 | 121600 | 1194537605 | 2345 | 2350 | 2350 | 2345 | 1158 |
| 426 | 20240716 | 121500 | 1191822055 | 2350 | 2350 | 2350 | 2350 | 0 |
| 427 | 20240716 | 121400 | 1191822055 | 2350 | 2350 | 2350 | 2350 | 1 |
| 428 | 20240716 | 121300 | 1191819705 | 2345 | 2340 | 2345 | 2340 | 464 |
| 429 | 20240716 | 121200 | 1190732765 | 2345 | 2345 | 2345 | 2345 | 413 |
| 430 | 20240716 | 121100 | 1189764280 | 2345 | 2345 | 2345 | 2345 | 2373 |
| 431 | 20240716 | 121000 | 1184199595 | 2345 | 2345 | 2345 | 2340 | 272 |
| 432 | 20240716 | 120900 | 1183561780 | 2350 | 2335 | 2350 | 2335 | 402 |
| 433 | 20240716 | 120800 | 1182623085 | 2330 | 2350 | 2350 | 2330 | 7171 |
| 434 | 20240716 | 120700 | 1165840000 | 2355 | 2355 | 2355 | 2355 | 0 |
| 435 | 20240716 | 120600 | 1165840000 | 2355 | 2355 | 2355 | 2355 | 10 |
| 436 | 20240716 | 120500 | 1165816450 | 2350 | 2355 | 2355 | 2350 | 314 |
| 437 | 20240716 | 120400 | 1165078480 | 2355 | 2355 | 2355 | 2355 | 60 |
| 438 | 20240716 | 120300 | 1164937180 | 2355 | 2350 | 2355 | 2350 | 173 |
| 439 | 20240716 | 120200 | 1164530130 | 2355 | 2355 | 2355 | 2355 | 24 |
| 440 | 20240716 | 120100 | 1164473610 | 2355 | 2355 | 2355 | 2355 | 500 |
| 441 | 20240716 | 120000 | 1163296110 | 2355 | 2350 | 2355 | 2350 | 2852 |
| 442 | 20240716 | 115900 | 1156580970 | 2350 | 2350 | 2350 | 2345 | 944 |
| 443 | 20240716 | 115800 | 1154363025 | 2350 | 2350 | 2350 | 2350 | 54 |
| 444 | 20240716 | 115700 | 1154236125 | 2345 | 2345 | 2345 | 2345 | 514 |
| 445 | 20240716 | 115600 | 1153030795 | 2345 | 2345 | 2345 | 2345 | 118 |
| 446 | 20240716 | 115500 | 1152754085 | 2345 | 2350 | 2350 | 2345 | 51 |
| 447 | 20240716 | 115400 | 1152634385 | 2350 | 2350 | 2350 | 2350 | 3154 |
| 448 | 20240716 | 115300 | 1145222485 | 2350 | 2350 | 2350 | 2350 | 2902 |
| 449 | 20240716 | 115200 | 1138402785 | 2350 | 2350 | 2350 | 2350 | 231 |
| 450 | 20240716 | 115100 | 1137859935 | 2355 | 2355 | 2355 | 2350 | 177 |
| 451 | 20240716 | 115000 | 1137443555 | 2355 | 2365 | 2365 | 2355 | 1234 |
| 452 | 20240716 | 114900 | 1134537310 | 2365 | 2365 | 2365 | 2365 | 0 |
| 453 | 20240716 | 114800 | 1134537310 | 2365 | 2365 | 2365 | 2365 | 250 |
| 454 | 20240716 | 114700 | 1133946060 | 2365 | 2360 | 2365 | 2360 | 30 |
| 455 | 20240716 | 114600 | 1133875120 | 2360 | 2360 | 2360 | 2360 | 739 |
| 456 | 20240716 | 114500 | 1132131080 | 2355 | 2365 | 2365 | 2355 | 155 |
| 457 | 20240716 | 114400 | 1131764520 | 2360 | 2365 | 2365 | 2360 | 3918 |
| 458 | 20240716 | 114300 | 1122502645 | 2365 | 2365 | 2365 | 2365 | 273 |
| 459 | 20240716 | 114200 | 1121857000 | 2365 | 2360 | 2365 | 2355 | 192 |
| 460 | 20240716 | 114100 | 1121403865 | 2360 | 2355 | 2360 | 2355 | 2723 |
| 461 | 20240716 | 114000 | 1114977640 | 2360 | 2360 | 2360 | 2360 | 16 |
| 462 | 20240716 | 113900 | 1114939880 | 2360 | 2355 | 2360 | 2355 | 191 |
| 463 | 20240716 | 113800 | 1114490070 | 2355 | 2355 | 2355 | 2355 | 15 |
| 464 | 20240716 | 113700 | 1114454745 | 2355 | 2350 | 2355 | 2350 | 501 |
| 465 | 20240716 | 113600 | 1113274895 | 2355 | 2360 | 2360 | 2355 | 1003 |
| 466 | 20240716 | 113500 | 1110907820 | 2360 | 2360 | 2365 | 2360 | 820 |
| 467 | 20240716 | 113400 | 1108972615 | 2360 | 2345 | 2360 | 2345 | 2389 |
| 468 | 20240716 | 113300 | 1103353845 | 2340 | 2340 | 2340 | 2335 | 60 |
| 469 | 20240716 | 113200 | 1103213510 | 2340 | 2340 | 2340 | 2335 | 2597 |
| 470 | 20240716 | 113100 | 1097145690 | 2340 | 2350 | 2350 | 2340 | 242 |
| 471 | 20240716 | 113000 | 1096578380 | 2350 | 2350 | 2350 | 2350 | 544 |
| 472 | 20240716 | 112900 | 1095299980 | 2355 | 2355 | 2355 | 2350 | 756 |
| 473 | 20240716 | 112800 | 1093522115 | 2355 | 2355 | 2355 | 2355 | 13 |
| 474 | 20240716 | 112700 | 1093491500 | 2355 | 2350 | 2360 | 2350 | 80 |
| 475 | 20240716 | 112600 | 1093303025 | 2350 | 2350 | 2360 | 2350 | 29 |
| 476 | 20240716 | 112500 | 1093234860 | 2355 | 2355 | 2360 | 2355 | 2297 |
| 477 | 20240716 | 112400 | 1087825410 | 2355 | 2355 | 2360 | 2355 | 382 |
| 478 | 20240716 | 112300 | 1086924860 | 2360 | 2350 | 2360 | 2350 | 217 |
| 479 | 20240716 | 112200 | 1086412955 | 2350 | 2350 | 2350 | 2350 | 1 |
| 480 | 20240716 | 112100 | 1086410605 | 2345 | 2345 | 2345 | 2340 | 2232 |
| 481 | 20240716 | 112000 | 1081182630 | 2345 | 2345 | 2345 | 2345 | 1860 |
| 482 | 20240716 | 111900 | 1076820930 | 2350 | 2355 | 2355 | 2345 | 1011 |
| 483 | 20240716 | 111800 | 1074440085 | 2355 | 2355 | 2355 | 2345 | 5666 |
| 484 | 20240716 | 111700 | 1061124240 | 2355 | 2350 | 2375 | 2350 | 7004 |
| 485 | 20240716 | 111600 | 1044545525 | 2365 | 2375 | 2375 | 2350 | 10259 |
| 486 | 20240716 | 111500 | 1020263555 | 2380 | 2375 | 2385 | 2360 | 23275 |
| 487 | 20240716 | 111400 | 964946965 | 2375 | 2330 | 2380 | 2330 | 51986 |
| 488 | 20240716 | 111300 | 842134040 | 2330 | 2335 | 2335 | 2330 | 450 |
| 489 | 20240716 | 111200 | 841083300 | 2335 | 2340 | 2340 | 2335 | 4739 |
| 490 | 20240716 | 111100 | 829995255 | 2345 | 2345 | 2345 | 2345 | 995 |
| 491 | 20240716 | 111000 | 827661980 | 2345 | 2345 | 2345 | 2345 | 862 |
| 492 | 20240716 | 110900 | 825640590 | 2345 | 2350 | 2350 | 2345 | 645 |
| 493 | 20240716 | 110800 | 824125940 | 2350 | 2350 | 2350 | 2350 | 2304 |
| 494 | 20240716 | 110700 | 818711540 | 2350 | 2350 | 2350 | 2350 | 5799 |
| 495 | 20240716 | 110600 | 805083890 | 2350 | 2345 | 2350 | 2345 | 3360 |
| 496 | 20240716 | 110500 | 797202565 | 2345 | 2345 | 2345 | 2345 | 3575 |
| 497 | 20240716 | 110400 | 788819190 | 2345 | 2340 | 2345 | 2340 | 638 |
| 498 | 20240716 | 110300 | 787323605 | 2345 | 2340 | 2345 | 2340 | 3501 |
| 499 | 20240716 | 110200 | 779126265 | 2340 | 2335 | 2345 | 2335 | 3668 |
| 500 | 20240716 | 110100 | 770546300 | 2320 | 2325 | 2325 | 2320 | 310 |
| 501 | 20240716 | 110000 | 769825975 | 2325 | 2335 | 2335 | 2325 | 3786 |
| 502 | 20240716 | 105900 | 760985730 | 2335 | 2340 | 2340 | 2335 | 7023 |
| 503 | 20240716 | 105800 | 744563870 | 2340 | 2340 | 2340 | 2340 | 50 |
| 504 | 20240716 | 105700 | 744446870 | 2340 | 2340 | 2340 | 2335 | 1066 |
| 505 | 20240716 | 105600 | 741955855 | 2335 | 2340 | 2340 | 2335 | 2183 |
| 506 | 20240716 | 105500 | 736857035 | 2345 | 2340 | 2345 | 2340 | 4000 |
| 507 | 20240716 | 105400 | 727479325 | 2340 | 2335 | 2345 | 2335 | 1696 |
| 508 | 20240716 | 105300 | 723508865 | 2335 | 2330 | 2335 | 2320 | 3618 |
| 509 | 20240716 | 105200 | 715065860 | 2335 | 2325 | 2335 | 2320 | 10100 |
| 510 | 20240716 | 105100 | 691489385 | 2330 | 2330 | 2330 | 2330 | 500 |
| 511 | 20240716 | 105000 | 690324385 | 2330 | 2335 | 2335 | 2330 | 11 |
| 512 | 20240716 | 104900 | 690298725 | 2320 | 2315 | 2335 | 2310 | 9762 |
| 513 | 20240716 | 104800 | 667559580 | 2315 | 2315 | 2315 | 2315 | 2167 |
| 514 | 20240716 | 104700 | 662542975 | 2315 | 2315 | 2315 | 2315 | 150 |
| 515 | 20240716 | 104600 | 662195725 | 2315 | 2315 | 2315 | 2315 | 1104 |
| 516 | 20240716 | 104500 | 659639965 | 2315 | 2310 | 2315 | 2305 | 922 |
| 517 | 20240716 | 104400 | 657512165 | 2310 | 2305 | 2310 | 2305 | 311 |
| 518 | 20240716 | 104300 | 656793800 | 2305 | 2315 | 2315 | 2305 | 1118 |
| 519 | 20240716 | 104200 | 654212595 | 2315 | 2320 | 2320 | 2315 | 387 |
| 520 | 20240716 | 104100 | 653315340 | 2320 | 2320 | 2320 | 2320 | 400 |
| 521 | 20240716 | 104000 | 652387340 | 2320 | 2320 | 2320 | 2320 | 106 |
| 522 | 20240716 | 103900 | 652141420 | 2320 | 2315 | 2320 | 2315 | 4033 |
| 523 | 20240716 | 103800 | 642798900 | 2320 | 2315 | 2320 | 2315 | 265 |
| 524 | 20240716 | 103700 | 642184850 | 2320 | 2320 | 2320 | 2320 | 1690 |
| 525 | 20240716 | 103600 | 638264050 | 2320 | 2325 | 2325 | 2320 | 1110 |
| 526 | 20240716 | 103500 | 635683385 | 2320 | 2315 | 2325 | 2315 | 2297 |
| 527 | 20240716 | 103400 | 630348790 | 2320 | 2320 | 2320 | 2320 | 1174 |
| 528 | 20240716 | 103300 | 627625110 | 2325 | 2320 | 2330 | 2320 | 5572 |
| 529 | 20240716 | 103200 | 614669285 | 2320 | 2315 | 2320 | 2315 | 3394 |
| 530 | 20240716 | 103100 | 606797175 | 2315 | 2310 | 2315 | 2310 | 506 |
| 531 | 20240716 | 103000 | 605626460 | 2305 | 2315 | 2315 | 2305 | 1168 |
| 532 | 20240716 | 102900 | 602928875 | 2310 | 2310 | 2320 | 2310 | 722 |
| 533 | 20240716 | 102800 | 601260790 | 2320 | 2310 | 2320 | 2300 | 9942 |
| 534 | 20240716 | 102700 | 578262995 | 2310 | 2300 | 2310 | 2300 | 5714 |
| 535 | 20240716 | 102600 | 565104125 | 2300 | 2300 | 2305 | 2300 | 2424 |
| 536 | 20240716 | 102500 | 559528320 | 2300 | 2295 | 2300 | 2295 | 3248 |
| 537 | 20240716 | 102400 | 552073105 | 2295 | 2290 | 2295 | 2285 | 1404 |
| 538 | 20240716 | 102300 | 548863935 | 2285 | 2295 | 2300 | 2285 | 1863 |
| 539 | 20240716 | 102200 | 544587590 | 2295 | 2290 | 2295 | 2290 | 391 |
| 540 | 20240716 | 102100 | 543692140 | 2295 | 2295 | 2295 | 2295 | 148 |
| 541 | 20240716 | 102000 | 543352480 | 2295 | 2295 | 2295 | 2295 | 258 |
| 542 | 20240716 | 101900 | 542760370 | 2295 | 2290 | 2295 | 2285 | 4386 |
| 543 | 20240716 | 101800 | 532716475 | 2295 | 2295 | 2295 | 2295 | 0 |
| 544 | 20240716 | 101700 | 532716475 | 2295 | 2285 | 2295 | 2285 | 184 |
| 545 | 20240716 | 101600 | 532295895 | 2295 | 2285 | 2295 | 2280 | 3264 |
| 546 | 20240716 | 101500 | 524834110 | 2290 | 2285 | 2290 | 2280 | 4013 |
| 547 | 20240716 | 101400 | 515665610 | 2290 | 2285 | 2290 | 2285 | 2029 |
| 548 | 20240716 | 101300 | 511029285 | 2290 | 2285 | 2290 | 2285 | 2294 |
| 549 | 20240716 | 101200 | 505787420 | 2285 | 2285 | 2285 | 2285 | 723 |
| 550 | 20240716 | 101100 | 504135365 | 2280 | 2290 | 2290 | 2280 | 3474 |
| 551 | 20240716 | 101000 | 496200925 | 2290 | 2290 | 2290 | 2285 | 302 |
| 552 | 20240716 | 100900 | 495510845 | 2280 | 2280 | 2280 | 2280 | 10 |
| 553 | 20240716 | 100800 | 495488045 | 2280 | 2280 | 2280 | 2280 | 5702 |
| 554 | 20240716 | 100700 | 482487485 | 2280 | 2290 | 2290 | 2280 | 1028 |
| 555 | 20240716 | 100600 | 480143355 | 2280 | 2285 | 2285 | 2280 | 11775 |
| 556 | 20240716 | 100500 | 453287595 | 2290 | 2285 | 2290 | 2285 | 408 |
| 557 | 20240716 | 100400 | 452355305 | 2290 | 2290 | 2290 | 2285 | 132 |
| 558 | 20240716 | 100300 | 452053125 | 2290 | 2280 | 2295 | 2280 | 2608 |
| 559 | 20240716 | 100200 | 446082270 | 2280 | 2290 | 2290 | 2280 | 2678 |
| 560 | 20240716 | 100100 | 439963030 | 2290 | 2285 | 2290 | 2280 | 5534 |
| 561 | 20240716 | 100000 | 427328660 | 2290 | 2290 | 2290 | 2290 | 3 |
| 562 | 20240716 | 095900 | 427321790 | 2285 | 2290 | 2290 | 2285 | 2819 |
| 563 | 20240716 | 095800 | 420880110 | 2290 | 2300 | 2300 | 2290 | 12790 |
| 564 | 20240716 | 095700 | 391590980 | 2295 | 2295 | 2300 | 2295 | 1168 |
| 565 | 20240716 | 095600 | 388910415 | 2295 | 2295 | 2295 | 2295 | 133 |
| 566 | 20240716 | 095500 | 388605180 | 2295 | 2295 | 2295 | 2290 | 5598 |
| 567 | 20240716 | 095400 | 375778505 | 2295 | 2300 | 2300 | 2295 | 1061 |
| 568 | 20240716 | 095300 | 373343205 | 2305 | 2295 | 2305 | 2295 | 809 |
| 569 | 20240716 | 095200 | 371486050 | 2295 | 2300 | 2305 | 2295 | 3120 |
| 570 | 20240716 | 095100 | 364310970 | 2305 | 2300 | 2305 | 2300 | 223 |
| 571 | 20240716 | 095000 | 363797775 | 2305 | 2300 | 2305 | 2300 | 349 |
| 572 | 20240716 | 094900 | 362995060 | 2300 | 2295 | 2300 | 2295 | 2079 |
| 573 | 20240716 | 094800 | 358223740 | 2290 | 2295 | 2295 | 2290 | 2268 |
| 574 | 20240716 | 094700 | 353028515 | 2295 | 2295 | 2295 | 2295 | 300 |
| 575 | 20240716 | 094600 | 352340015 | 2295 | 2295 | 2295 | 2295 | 1290 |
| 576 | 20240716 | 094500 | 349379465 | 2295 | 2290 | 2300 | 2290 | 1447 |
| 577 | 20240716 | 094400 | 346065635 | 2290 | 2295 | 2295 | 2290 | 13881 |
| 578 | 20240716 | 094300 | 314277930 | 2300 | 2300 | 2300 | 2295 | 10567 |
| 579 | 20240716 | 094200 | 290026495 | 2305 | 2305 | 2305 | 2295 | 8843 |
| 580 | 20240716 | 094100 | 269688935 | 2305 | 2300 | 2305 | 2300 | 448 |
| 581 | 20240716 | 094000 | 268658515 | 2300 | 2310 | 2310 | 2300 | 7578 |
| 582 | 20240716 | 093900 | 251211320 | 2305 | 2305 | 2310 | 2305 | 3236 |
| 583 | 20240716 | 093800 | 243752230 | 2310 | 2305 | 2310 | 2305 | 1705 |
| 584 | 20240716 | 093700 | 239816700 | 2310 | 2310 | 2310 | 2310 | 1 |
| 585 | 20240716 | 093600 | 239814390 | 2305 | 2305 | 2310 | 2305 | 38 |
| 586 | 20240716 | 093500 | 239726795 | 2305 | 2310 | 2310 | 2305 | 145 |
| 587 | 20240716 | 093400 | 239392345 | 2305 | 2310 | 2310 | 2305 | 115 |
| 588 | 20240716 | 093300 | 239126705 | 2310 | 2305 | 2310 | 2305 | 1587 |
| 589 | 20240716 | 093200 | 235468665 | 2305 | 2305 | 2305 | 2305 | 2443 |
| 590 | 20240716 | 093100 | 229837550 | 2305 | 2310 | 2310 | 2305 | 50 |
| 591 | 20240716 | 093000 | 229722250 | 2310 | 2310 | 2310 | 2305 | 6048 |
| 592 | 20240716 | 092900 | 215766100 | 2305 | 2310 | 2310 | 2305 | 1156 |
| 593 | 20240716 | 092800 | 213101415 | 2305 | 2305 | 2310 | 2305 | 204 |
| 594 | 20240716 | 092700 | 212631135 | 2310 | 2310 | 2310 | 2305 | 384 |
| 595 | 20240716 | 092600 | 211745365 | 2310 | 2305 | 2310 | 2305 | 4973 |
| 596 | 20240716 | 092500 | 200281510 | 2310 | 2310 | 2310 | 2310 | 109 |
| 597 | 20240716 | 092400 | 200029720 | 2305 | 2305 | 2310 | 2305 | 1551 |
| 598 | 20240716 | 092300 | 196454610 | 2305 | 2315 | 2315 | 2305 | 544 |
| 599 | 20240716 | 092200 | 195199265 | 2315 | 2315 | 2315 | 2315 | 3 |
| 600 | 20240716 | 092100 | 195192320 | 2315 | 2315 | 2315 | 2315 | 293 |
| 601 | 20240716 | 092000 | 194514025 | 2315 | 2315 | 2315 | 2315 | 1 |
| 602 | 20240716 | 091900 | 194511710 | 2300 | 2305 | 2305 | 2300 | 2153 |
| 603 | 20240716 | 091800 | 189559660 | 2305 | 2320 | 2320 | 2305 | 2636 |
| 604 | 20240716 | 091700 | 183482840 | 2320 | 2305 | 2320 | 2305 | 4 |
| 605 | 20240716 | 091600 | 183473600 | 2305 | 2305 | 2310 | 2305 | 743 |
| 606 | 20240716 | 091500 | 181757885 | 2305 | 2305 | 2305 | 2305 | 121 |
| 607 | 20240716 | 091400 | 181478980 | 2305 | 2305 | 2305 | 2300 | 575 |
| 608 | 20240716 | 091300 | 180154405 | 2305 | 2305 | 2305 | 2305 | 1676 |
| 609 | 20240716 | 091200 | 176291225 | 2305 | 2320 | 2320 | 2305 | 2500 |
| 610 | 20240716 | 091100 | 170520925 | 2325 | 2320 | 2325 | 2320 | 795 |
| 611 | 20240716 | 091000 | 168674050 | 2325 | 2320 | 2325 | 2315 | 6270 |
| 612 | 20240716 | 090900 | 154154940 | 2325 | 2325 | 2330 | 2320 | 9496 |
| 613 | 20240716 | 090800 | 132098300 | 2325 | 2320 | 2330 | 2320 | 10233 |
| 614 | 20240716 | 090700 | 108335730 | 2320 | 2310 | 2320 | 2310 | 1668 |
| 615 | 20240716 | 090600 | 104481110 | 2310 | 2310 | 2315 | 2305 | 1044 |
| 616 | 20240716 | 090500 | 102071215 | 2315 | 2300 | 2315 | 2300 | 5658 |
| 617 | 20240716 | 090400 | 89037190 | 2300 | 2310 | 2315 | 2300 | 3665 |
| 618 | 20240716 | 090300 | 80593025 | 2310 | 2300 | 2310 | 2300 | 2605 |
| 619 | 20240716 | 090200 | 74601515 | 2310 | 2310 | 2315 | 2295 | 23428 |
| 620 | 20240716 | 090100 | 20680145 | 2310 | 2325 | 2325 | 2310 | 7272 |
| 621 | 20240716 | 090000 | 3825080 | 2325 | 2320 | 2330 | 2320 | 1501 |