30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240730 | 191800 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 39036 |
| 3 | 20240730 | 191700 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 4 | 20240730 | 191600 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 5 | 20240730 | 191500 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 6 | 20240730 | 191400 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 7 | 20240730 | 191300 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 8 | 20240730 | 191200 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 9 | 20240730 | 191100 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 10 | 20240730 | 191000 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 11 | 20240730 | 190900 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 12 | 20240730 | 190800 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 13 | 20240730 | 190700 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 14 | 20240730 | 190600 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 15 | 20240730 | 190500 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 16 | 20240730 | 190400 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 17 | 20240730 | 190300 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 18 | 20240730 | 190200 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 19 | 20240730 | 190100 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 20 | 20240730 | 190000 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 21 | 20240730 | 185900 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 22 | 20240730 | 185800 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 23 | 20240730 | 185700 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 24 | 20240730 | 185600 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 25 | 20240730 | 185500 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 26 | 20240730 | 185400 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 27 | 20240730 | 185300 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 28 | 20240730 | 185200 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 29 | 20240730 | 185100 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 30 | 20240730 | 185000 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 31 | 20240730 | 184900 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 32 | 20240730 | 184800 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 39036 |
| 33 | 20240730 | 184700 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 34 | 20240730 | 184600 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 35 | 20240730 | 184500 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 36 | 20240730 | 184400 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 37 | 20240730 | 184300 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 38 | 20240730 | 184200 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 39 | 20240730 | 184100 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 40 | 20240730 | 184000 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 41 | 20240730 | 183900 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 42 | 20240730 | 183800 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 43 | 20240730 | 183700 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 44 | 20240730 | 183600 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 45 | 20240730 | 183500 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 46 | 20240730 | 183400 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 47 | 20240730 | 183300 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 48 | 20240730 | 183200 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 49 | 20240730 | 183100 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 50 | 20240730 | 183000 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 51 | 20240730 | 182900 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 52 | 20240730 | 182800 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 53 | 20240730 | 182700 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 54 | 20240730 | 182600 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 55 | 20240730 | 182500 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 56 | 20240730 | 182400 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 57 | 20240730 | 182300 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 58 | 20240730 | 182200 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 59 | 20240730 | 182100 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 60 | 20240730 | 182000 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 61 | 20240730 | 181900 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 62 | 20240730 | 181800 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 39036 |
| 63 | 20240730 | 181700 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 64 | 20240730 | 181600 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 65 | 20240730 | 181500 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 66 | 20240730 | 181400 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 67 | 20240730 | 181300 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 68 | 20240730 | 181200 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 69 | 20240730 | 181100 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 70 | 20240730 | 181000 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 71 | 20240730 | 180900 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 72 | 20240730 | 180800 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 73 | 20240730 | 180700 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 74 | 20240730 | 180600 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 75 | 20240730 | 180500 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 76 | 20240730 | 180400 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 77 | 20240730 | 180300 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 78 | 20240730 | 180200 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 79 | 20240730 | 180100 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 80 | 20240730 | 180000 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 81 | 20240730 | 175900 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 82 | 20240730 | 175800 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 83 | 20240730 | 175700 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 84 | 20240730 | 175600 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 85 | 20240730 | 175500 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 86 | 20240730 | 175400 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 87 | 20240730 | 175300 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 88 | 20240730 | 175200 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 89 | 20240730 | 175100 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 90 | 20240730 | 175000 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 91 | 20240730 | 174900 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 92 | 20240730 | 174800 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 39036 |
| 93 | 20240730 | 174700 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 94 | 20240730 | 174600 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 95 | 20240730 | 174500 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 96 | 20240730 | 174400 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 97 | 20240730 | 174300 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 98 | 20240730 | 174200 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 99 | 20240730 | 174100 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 100 | 20240730 | 174000 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 101 | 20240730 | 173900 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 102 | 20240730 | 173800 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 103 | 20240730 | 173700 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 104 | 20240730 | 173600 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 105 | 20240730 | 173500 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 106 | 20240730 | 173400 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 107 | 20240730 | 173300 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 108 | 20240730 | 173200 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 109 | 20240730 | 173100 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 110 | 20240730 | 173000 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 111 | 20240730 | 172900 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 112 | 20240730 | 172800 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 113 | 20240730 | 172700 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 114 | 20240730 | 172600 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 115 | 20240730 | 172500 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 116 | 20240730 | 172400 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 117 | 20240730 | 172300 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 118 | 20240730 | 172200 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 119 | 20240730 | 172100 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 120 | 20240730 | 172000 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 121 | 20240730 | 171900 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 122 | 20240730 | 171800 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 39036 |
| 123 | 20240730 | 171700 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 124 | 20240730 | 171600 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 125 | 20240730 | 171500 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 126 | 20240730 | 171400 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 127 | 20240730 | 171300 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 128 | 20240730 | 171200 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 129 | 20240730 | 171100 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 130 | 20240730 | 171000 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 131 | 20240730 | 170900 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 132 | 20240730 | 170800 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 133 | 20240730 | 170700 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 134 | 20240730 | 170600 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 135 | 20240730 | 170500 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 136 | 20240730 | 170400 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 137 | 20240730 | 170300 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 138 | 20240730 | 170200 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 139 | 20240730 | 170100 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 140 | 20240730 | 170000 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 141 | 20240730 | 165900 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 142 | 20240730 | 165800 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 143 | 20240730 | 165700 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 144 | 20240730 | 165600 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 145 | 20240730 | 165500 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 146 | 20240730 | 165400 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 147 | 20240730 | 165300 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 148 | 20240730 | 165200 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 149 | 20240730 | 165100 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 150 | 20240730 | 165000 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 151 | 20240730 | 164900 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 152 | 20240730 | 164800 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 39036 |
| 153 | 20240730 | 164700 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 154 | 20240730 | 164600 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 155 | 20240730 | 164500 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 156 | 20240730 | 164400 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 157 | 20240730 | 164300 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 158 | 20240730 | 164200 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 159 | 20240730 | 164100 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 160 | 20240730 | 164000 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 161 | 20240730 | 163900 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 162 | 20240730 | 163800 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 163 | 20240730 | 163700 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 164 | 20240730 | 163600 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 165 | 20240730 | 163500 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 166 | 20240730 | 163400 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 167 | 20240730 | 163300 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 168 | 20240730 | 163200 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 169 | 20240730 | 163100 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 170 | 20240730 | 163000 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 171 | 20240730 | 162900 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 172 | 20240730 | 162800 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 173 | 20240730 | 162700 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 174 | 20240730 | 162600 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 175 | 20240730 | 162500 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 176 | 20240730 | 162400 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 177 | 20240730 | 162300 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 178 | 20240730 | 162200 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 179 | 20240730 | 162100 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 180 | 20240730 | 162000 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 181 | 20240730 | 161900 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 182 | 20240730 | 161800 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 39036 |
| 183 | 20240730 | 161700 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 184 | 20240730 | 161600 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 185 | 20240730 | 161500 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 186 | 20240730 | 161400 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 187 | 20240730 | 161300 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 188 | 20240730 | 161200 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 189 | 20240730 | 161100 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 190 | 20240730 | 161000 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 191 | 20240730 | 160900 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 192 | 20240730 | 160800 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 193 | 20240730 | 160700 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 194 | 20240730 | 160600 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 195 | 20240730 | 160500 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 196 | 20240730 | 160400 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 197 | 20240730 | 160300 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 198 | 20240730 | 160200 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 199 | 20240730 | 160100 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 200 | 20240730 | 160000 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 201 | 20240730 | 155900 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 202 | 20240730 | 155800 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 203 | 20240730 | 155700 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 204 | 20240730 | 155600 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 205 | 20240730 | 155500 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 206 | 20240730 | 155400 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 207 | 20240730 | 155300 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 208 | 20240730 | 155200 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 209 | 20240730 | 155100 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 210 | 20240730 | 155000 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 211 | 20240730 | 154900 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 212 | 20240730 | 154800 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 39036 |
| 213 | 20240730 | 154700 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 214 | 20240730 | 154600 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 215 | 20240730 | 154500 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 216 | 20240730 | 154400 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 217 | 20240730 | 154300 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 218 | 20240730 | 154200 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 219 | 20240730 | 154100 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 220 | 20240730 | 154000 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 221 | 20240730 | 153900 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 222 | 20240730 | 153800 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 223 | 20240730 | 153700 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 224 | 20240730 | 153600 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 225 | 20240730 | 153500 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 226 | 20240730 | 153400 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 227 | 20240730 | 153300 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 228 | 20240730 | 153200 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 229 | 20240730 | 153100 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 0 |
| 230 | 20240730 | 153000 | 1892679945 | 3495 | 3495 | 3495 | 3495 | 39036 |
| 231 | 20240730 | 152900 | 1756249125 | 3495 | 3495 | 3495 | 3495 | 0 |
| 232 | 20240730 | 152800 | 1756249125 | 3495 | 3495 | 3495 | 3495 | 0 |
| 233 | 20240730 | 152700 | 1756249125 | 3495 | 3495 | 3495 | 3495 | 0 |
| 234 | 20240730 | 152600 | 1756249125 | 3495 | 3495 | 3495 | 3495 | 0 |
| 235 | 20240730 | 152500 | 1756249125 | 3495 | 3495 | 3495 | 3495 | 0 |
| 236 | 20240730 | 152400 | 1756249125 | 3495 | 3495 | 3495 | 3495 | 0 |
| 237 | 20240730 | 152300 | 1756249125 | 3495 | 3495 | 3495 | 3495 | 0 |
| 238 | 20240730 | 152200 | 1756249125 | 3495 | 3495 | 3495 | 3495 | 0 |
| 239 | 20240730 | 152100 | 1756249125 | 3495 | 3495 | 3495 | 3495 | 0 |
| 240 | 20240730 | 152000 | 1756249125 | 3495 | 3495 | 3495 | 3495 | 0 |
| 241 | 20240730 | 151900 | 1756249125 | 3495 | 3500 | 3500 | 3485 | 5908 |
| 242 | 20240730 | 151800 | 1735626470 | 3465 | 3475 | 3500 | 3465 | 4994 |
| 243 | 20240730 | 151700 | 1718227160 | 3475 | 3440 | 3500 | 3440 | 15087 |
| 244 | 20240730 | 151600 | 1665863775 | 3445 | 3445 | 3445 | 3430 | 1381 |
| 245 | 20240730 | 151500 | 1661111470 | 3445 | 3440 | 3445 | 3440 | 807 |
| 246 | 20240730 | 151400 | 1658333930 | 3445 | 3435 | 3445 | 3425 | 7697 |
| 247 | 20240730 | 151300 | 1631938360 | 3440 | 3445 | 3445 | 3440 | 504 |
| 248 | 20240730 | 151200 | 1630203145 | 3435 | 3445 | 3445 | 3430 | 5898 |
| 249 | 20240730 | 151100 | 1609954560 | 3445 | 3440 | 3445 | 3435 | 586 |
| 250 | 20240730 | 151000 | 1607937555 | 3435 | 3445 | 3445 | 3435 | 148 |
| 251 | 20240730 | 150900 | 1607427940 | 3445 | 3450 | 3450 | 3440 | 1740 |
| 252 | 20240730 | 150800 | 1601436920 | 3450 | 3460 | 3460 | 3450 | 1164 |
| 253 | 20240730 | 150700 | 1597415730 | 3455 | 3460 | 3460 | 3455 | 312 |
| 254 | 20240730 | 150600 | 1596336990 | 3460 | 3460 | 3460 | 3455 | 212 |
| 255 | 20240730 | 150500 | 1595603625 | 3460 | 3465 | 3465 | 3460 | 262 |
| 256 | 20240730 | 150400 | 1594697080 | 3465 | 3470 | 3470 | 3450 | 5469 |
| 257 | 20240730 | 150300 | 1575813935 | 3470 | 3465 | 3470 | 3465 | 289 |
| 258 | 20240730 | 150200 | 1574811765 | 3465 | 3465 | 3465 | 3460 | 294 |
| 259 | 20240730 | 150100 | 1573793210 | 3465 | 3470 | 3475 | 3455 | 5220 |
| 260 | 20240730 | 150000 | 1555751820 | 3470 | 3475 | 3475 | 3465 | 1080 |
| 261 | 20240730 | 145900 | 1552007320 | 3475 | 3470 | 3475 | 3470 | 475 |
| 262 | 20240730 | 145800 | 1550356850 | 3470 | 3480 | 3480 | 3465 | 5090 |
| 263 | 20240730 | 145700 | 1532697890 | 3480 | 3475 | 3480 | 3475 | 589 |
| 264 | 20240730 | 145600 | 1530650955 | 3475 | 3470 | 3475 | 3465 | 616 |
| 265 | 20240730 | 145500 | 1528512665 | 3475 | 3480 | 3480 | 3470 | 1184 |
| 266 | 20240730 | 145400 | 1524401290 | 3480 | 3480 | 3480 | 3470 | 897 |
| 267 | 20240730 | 145300 | 1521282800 | 3480 | 3480 | 3480 | 3470 | 650 |
| 268 | 20240730 | 145200 | 1519021210 | 3475 | 3480 | 3480 | 3475 | 948 |
| 269 | 20240730 | 145100 | 1515726580 | 3480 | 3480 | 3480 | 3475 | 358 |
| 270 | 20240730 | 145000 | 1514481765 | 3480 | 3480 | 3480 | 3470 | 417 |
| 271 | 20240730 | 144900 | 1513031980 | 3475 | 3475 | 3480 | 3470 | 1110 |
| 272 | 20240730 | 144800 | 1509173985 | 3475 | 3475 | 3475 | 3465 | 459 |
| 273 | 20240730 | 144700 | 1507580260 | 3475 | 3470 | 3475 | 3465 | 1259 |
| 274 | 20240730 | 144600 | 1503208760 | 3475 | 3470 | 3475 | 3465 | 600 |
| 275 | 20240730 | 144500 | 1501125230 | 3470 | 3470 | 3475 | 3465 | 582 |
| 276 | 20240730 | 144400 | 1499105285 | 3470 | 3475 | 3475 | 3470 | 415 |
| 277 | 20240730 | 144300 | 1497663170 | 3475 | 3470 | 3475 | 3465 | 1561 |
| 278 | 20240730 | 144200 | 1492244095 | 3465 | 3470 | 3475 | 3465 | 655 |
| 279 | 20240730 | 144100 | 1489970195 | 3475 | 3475 | 3475 | 3470 | 1101 |
| 280 | 20240730 | 144000 | 1486146715 | 3475 | 3475 | 3475 | 3470 | 411 |
| 281 | 20240730 | 143900 | 1484719150 | 3475 | 3470 | 3480 | 3470 | 1001 |
| 282 | 20240730 | 143800 | 1481244195 | 3475 | 3470 | 3475 | 3470 | 1075 |
| 283 | 20240730 | 143700 | 1477512955 | 3470 | 3470 | 3470 | 3465 | 240 |
| 284 | 20240730 | 143600 | 1476680310 | 3465 | 3465 | 3465 | 3465 | 363 |
| 285 | 20240730 | 143500 | 1475422515 | 3470 | 3475 | 3475 | 3470 | 458 |
| 286 | 20240730 | 143400 | 1473831745 | 3475 | 3470 | 3475 | 3460 | 5476 |
| 287 | 20240730 | 143300 | 1454872020 | 3475 | 3480 | 3480 | 3475 | 1051 |
| 288 | 20240730 | 143200 | 1451218970 | 3475 | 3475 | 3480 | 3475 | 873 |
| 289 | 20240730 | 143100 | 1448183685 | 3475 | 3470 | 3475 | 3470 | 591 |
| 290 | 20240730 | 143000 | 1446132135 | 3470 | 3470 | 3470 | 3465 | 782 |
| 291 | 20240730 | 142900 | 1443419335 | 3465 | 3470 | 3470 | 3465 | 519 |
| 292 | 20240730 | 142800 | 1441619230 | 3470 | 3470 | 3470 | 3465 | 377 |
| 293 | 20240730 | 142700 | 1440311195 | 3470 | 3470 | 3470 | 3465 | 292 |
| 294 | 20240730 | 142600 | 1439298705 | 3470 | 3470 | 3470 | 3460 | 1232 |
| 295 | 20240730 | 142500 | 1435027405 | 3470 | 3465 | 3470 | 3460 | 448 |
| 296 | 20240730 | 142400 | 1433473880 | 3470 | 3465 | 3470 | 3465 | 425 |
| 297 | 20240730 | 142300 | 1431999875 | 3470 | 3470 | 3470 | 3465 | 454 |
| 298 | 20240730 | 142200 | 1430424650 | 3470 | 3465 | 3470 | 3465 | 482 |
| 299 | 20240730 | 142100 | 1428752430 | 3470 | 3470 | 3470 | 3470 | 530 |
| 300 | 20240730 | 142000 | 1426913330 | 3470 | 3470 | 3475 | 3470 | 522 |
| 301 | 20240730 | 141900 | 1425101620 | 3470 | 3470 | 3475 | 3470 | 353 |
| 302 | 20240730 | 141800 | 1423875330 | 3470 | 3475 | 3475 | 3470 | 450 |
| 303 | 20240730 | 141700 | 1422311745 | 3475 | 3480 | 3480 | 3475 | 563 |
| 304 | 20240730 | 141600 | 1420352990 | 3480 | 3475 | 3480 | 3475 | 301 |
| 305 | 20240730 | 141500 | 1419306650 | 3475 | 3475 | 3480 | 3475 | 773 |
| 306 | 20240730 | 141400 | 1416618050 | 3470 | 3475 | 3475 | 3470 | 328 |
| 307 | 20240730 | 141300 | 1415479390 | 3475 | 3465 | 3475 | 3465 | 693 |
| 308 | 20240730 | 141200 | 1413074075 | 3460 | 3460 | 3465 | 3460 | 210 |
| 309 | 20240730 | 141100 | 1412347030 | 3460 | 3465 | 3465 | 3460 | 680 |
| 310 | 20240730 | 141000 | 1409991940 | 3465 | 3460 | 3465 | 3460 | 291 |
| 311 | 20240730 | 140900 | 1408983815 | 3460 | 3470 | 3470 | 3460 | 6952 |
| 312 | 20240730 | 140800 | 1384906345 | 3475 | 3475 | 3475 | 3470 | 1860 |
| 313 | 20240730 | 140700 | 1378450975 | 3470 | 3495 | 3500 | 3470 | 13128 |
| 314 | 20240730 | 140600 | 1332791350 | 3495 | 3495 | 3495 | 3495 | 307 |
| 315 | 20240730 | 140500 | 1331718385 | 3495 | 3500 | 3500 | 3495 | 633 |
| 316 | 20240730 | 140400 | 1329505415 | 3500 | 3495 | 3500 | 3495 | 301 |
| 317 | 20240730 | 140300 | 1328453205 | 3495 | 3495 | 3495 | 3490 | 715 |
| 318 | 20240730 | 140200 | 1325955265 | 3495 | 3495 | 3495 | 3490 | 611 |
| 319 | 20240730 | 140100 | 1323820725 | 3495 | 3495 | 3495 | 3495 | 263 |
| 320 | 20240730 | 140000 | 1322901540 | 3490 | 3495 | 3495 | 3490 | 405 |
| 321 | 20240730 | 135900 | 1321486385 | 3495 | 3495 | 3495 | 3490 | 702 |
| 322 | 20240730 | 135800 | 1319033795 | 3495 | 3495 | 3495 | 3490 | 543 |
| 323 | 20240730 | 135700 | 1317136675 | 3495 | 3495 | 3495 | 3490 | 237 |
| 324 | 20240730 | 135600 | 1316308680 | 3495 | 3495 | 3495 | 3495 | 393 |
| 325 | 20240730 | 135500 | 1314935145 | 3490 | 3495 | 3495 | 3490 | 563 |
| 326 | 20240730 | 135400 | 1312968365 | 3490 | 3490 | 3495 | 3490 | 529 |
| 327 | 20240730 | 135300 | 1311120520 | 3495 | 3490 | 3495 | 3490 | 115 |
| 328 | 20240730 | 135200 | 1310718630 | 3490 | 3490 | 3490 | 3485 | 878 |
| 329 | 20240730 | 135100 | 1307654565 | 3485 | 3490 | 3490 | 3485 | 364 |
| 330 | 20240730 | 135000 | 1306384525 | 3490 | 3490 | 3490 | 3490 | 522 |
| 331 | 20240730 | 134900 | 1304562745 | 3485 | 3490 | 3490 | 3485 | 654 |
| 332 | 20240730 | 134800 | 1302281855 | 3485 | 3480 | 3485 | 3480 | 874 |
| 333 | 20240730 | 134700 | 1299236120 | 3480 | 3485 | 3485 | 3480 | 346 |
| 334 | 20240730 | 134600 | 1298030600 | 3480 | 3485 | 3485 | 3480 | 383 |
| 335 | 20240730 | 134500 | 1296696745 | 3480 | 3480 | 3485 | 3480 | 306 |
| 336 | 20240730 | 134400 | 1295631320 | 3480 | 3485 | 3485 | 3480 | 633 |
| 337 | 20240730 | 134300 | 1293425565 | 3480 | 3485 | 3485 | 3480 | 296 |
| 338 | 20240730 | 134200 | 1292394910 | 3485 | 3485 | 3485 | 3480 | 462 |
| 339 | 20240730 | 134100 | 1290785160 | 3485 | 3480 | 3485 | 3480 | 264 |
| 340 | 20240730 | 134000 | 1289865125 | 3480 | 3480 | 3485 | 3480 | 757 |
| 341 | 20240730 | 133900 | 1287228550 | 3480 | 3480 | 3485 | 3480 | 390 |
| 342 | 20240730 | 133800 | 1285870770 | 3485 | 3485 | 3485 | 3480 | 252 |
| 343 | 20240730 | 133700 | 1284992785 | 3485 | 3485 | 3485 | 3480 | 405 |
| 344 | 20240730 | 133600 | 1283582265 | 3485 | 3490 | 3490 | 3485 | 546 |
| 345 | 20240730 | 133500 | 1281678145 | 3485 | 3485 | 3490 | 3485 | 2000 |
| 346 | 20240730 | 133400 | 1274706090 | 3485 | 3480 | 3485 | 3475 | 2520 |
| 347 | 20240730 | 133300 | 1265929810 | 3480 | 3480 | 3485 | 3475 | 885 |
| 348 | 20240730 | 133200 | 1262852445 | 3480 | 3480 | 3480 | 3475 | 435 |
| 349 | 20240730 | 133100 | 1261339465 | 3480 | 3475 | 3480 | 3470 | 288 |
| 350 | 20240730 | 133000 | 1260338450 | 3475 | 3475 | 3475 | 3475 | 160 |
| 351 | 20240730 | 132900 | 1259782450 | 3475 | 3475 | 3480 | 3475 | 424 |
| 352 | 20240730 | 132800 | 1258308050 | 3475 | 3470 | 3475 | 3470 | 118 |
| 353 | 20240730 | 132700 | 1257898155 | 3475 | 3480 | 3480 | 3475 | 439 |
| 354 | 20240730 | 132600 | 1256371520 | 3475 | 3480 | 3480 | 3475 | 105 |
| 355 | 20240730 | 132500 | 1256006275 | 3480 | 3470 | 3480 | 3470 | 322 |
| 356 | 20240730 | 132400 | 1254886130 | 3470 | 3475 | 3475 | 3470 | 325 |
| 357 | 20240730 | 132300 | 1253757505 | 3475 | 3480 | 3480 | 3470 | 228 |
| 358 | 20240730 | 132200 | 1252964725 | 3475 | 3475 | 3480 | 3475 | 575 |
| 359 | 20240730 | 132100 | 1250966230 | 3480 | 3480 | 3485 | 3480 | 833 |
| 360 | 20240730 | 132000 | 1248065605 | 3480 | 3480 | 3480 | 3475 | 576 |
| 361 | 20240730 | 131900 | 1246063315 | 3480 | 3470 | 3480 | 3470 | 234 |
| 362 | 20240730 | 131800 | 1245249310 | 3475 | 3480 | 3480 | 3475 | 403 |
| 363 | 20240730 | 131700 | 1243848445 | 3480 | 3475 | 3480 | 3475 | 231 |
| 364 | 20240730 | 131600 | 1243045350 | 3475 | 3475 | 3475 | 3475 | 94 |
| 365 | 20240730 | 131500 | 1242718700 | 3475 | 3475 | 3480 | 3470 | 319 |
| 366 | 20240730 | 131400 | 1241610125 | 3475 | 3470 | 3475 | 3470 | 425 |
| 367 | 20240730 | 131300 | 1240134290 | 3475 | 3470 | 3475 | 3470 | 284 |
| 368 | 20240730 | 131200 | 1239147690 | 3465 | 3470 | 3470 | 3460 | 1132 |
| 369 | 20240730 | 131100 | 1235226215 | 3470 | 3470 | 3470 | 3470 | 149 |
| 370 | 20240730 | 131000 | 1234709185 | 3475 | 3470 | 3475 | 3470 | 520 |
| 371 | 20240730 | 130900 | 1232904605 | 3465 | 3475 | 3475 | 3465 | 286 |
| 372 | 20240730 | 130800 | 1231912135 | 3475 | 3475 | 3475 | 3470 | 636 |
| 373 | 20240730 | 130700 | 1229704225 | 3480 | 3480 | 3480 | 3480 | 73 |
| 374 | 20240730 | 130600 | 1229450185 | 3475 | 3475 | 3480 | 3470 | 484 |
| 375 | 20240730 | 130500 | 1227767820 | 3480 | 3475 | 3480 | 3475 | 234 |
| 376 | 20240730 | 130400 | 1226954515 | 3475 | 3470 | 3475 | 3470 | 134 |
| 377 | 20240730 | 130300 | 1226488870 | 3465 | 3475 | 3475 | 3465 | 132 |
| 378 | 20240730 | 130200 | 1226030640 | 3475 | 3470 | 3475 | 3470 | 523 |
| 379 | 20240730 | 130100 | 1224213370 | 3475 | 3475 | 3475 | 3470 | 573 |
| 380 | 20240730 | 130000 | 1222224495 | 3475 | 3475 | 3475 | 3470 | 361 |
| 381 | 20240730 | 125900 | 1220970340 | 3475 | 3475 | 3475 | 3475 | 74 |
| 382 | 20240730 | 125800 | 1220713190 | 3475 | 3470 | 3475 | 3470 | 314 |
| 383 | 20240730 | 125700 | 1219622095 | 3470 | 3470 | 3470 | 3465 | 157 |
| 384 | 20240730 | 125600 | 1219077625 | 3470 | 3475 | 3480 | 3470 | 391 |
| 385 | 20240730 | 125500 | 1217718410 | 3475 | 3475 | 3475 | 3475 | 192 |
| 386 | 20240730 | 125400 | 1217051210 | 3470 | 3470 | 3475 | 3470 | 317 |
| 387 | 20240730 | 125300 | 1215950585 | 3470 | 3475 | 3475 | 3470 | 170 |
| 388 | 20240730 | 125200 | 1215360390 | 3470 | 3470 | 3470 | 3470 | 1293 |
| 389 | 20240730 | 125100 | 1210873680 | 3475 | 3475 | 3480 | 3470 | 753 |
| 390 | 20240730 | 125000 | 1208256675 | 3475 | 3475 | 3475 | 3470 | 480 |
| 391 | 20240730 | 124900 | 1206589420 | 3470 | 3470 | 3470 | 3465 | 231 |
| 392 | 20240730 | 124800 | 1205788005 | 3465 | 3465 | 3470 | 3465 | 110 |
| 393 | 20240730 | 124700 | 1205406625 | 3465 | 3470 | 3470 | 3465 | 708 |
| 394 | 20240730 | 124600 | 1202951280 | 3470 | 3470 | 3470 | 3465 | 218 |
| 395 | 20240730 | 124500 | 1202194975 | 3470 | 3465 | 3470 | 3465 | 259 |
| 396 | 20240730 | 124400 | 1201296725 | 3465 | 3465 | 3465 | 3465 | 117 |
| 397 | 20240730 | 124300 | 1200891320 | 3470 | 3470 | 3470 | 3460 | 527 |
| 398 | 20240730 | 124200 | 1199063610 | 3470 | 3465 | 3470 | 3465 | 139 |
| 399 | 20240730 | 124100 | 1198581605 | 3470 | 3470 | 3470 | 3470 | 200 |
| 400 | 20240730 | 124000 | 1197887605 | 3470 | 3475 | 3475 | 3470 | 105 |
| 401 | 20240730 | 123900 | 1197522890 | 3475 | 3465 | 3475 | 3460 | 517 |
| 402 | 20240730 | 123800 | 1195728775 | 3470 | 3470 | 3470 | 3465 | 1609 |
| 403 | 20240730 | 123700 | 1190152295 | 3475 | 3470 | 3475 | 3470 | 161 |
| 404 | 20240730 | 123600 | 1189592985 | 3480 | 3470 | 3480 | 3470 | 748 |
| 405 | 20240730 | 123500 | 1186996560 | 3470 | 3475 | 3475 | 3470 | 424 |
| 406 | 20240730 | 123400 | 1185523320 | 3465 | 3470 | 3470 | 3465 | 315 |
| 407 | 20240730 | 123300 | 1184431020 | 3470 | 3475 | 3480 | 3470 | 1971 |
| 408 | 20240730 | 123200 | 1177590015 | 3475 | 3480 | 3485 | 3475 | 645 |
| 409 | 20240730 | 123100 | 1175345560 | 3485 | 3480 | 3485 | 3475 | 654 |
| 410 | 20240730 | 123000 | 1173069785 | 3480 | 3480 | 3480 | 3470 | 437 |
| 411 | 20240730 | 122900 | 1171550860 | 3480 | 3475 | 3480 | 3475 | 63 |
| 412 | 20240730 | 122800 | 1171331805 | 3475 | 3480 | 3480 | 3475 | 260 |
| 413 | 20240730 | 122700 | 1170427890 | 3480 | 3470 | 3480 | 3470 | 381 |
| 414 | 20240730 | 122600 | 1169102960 | 3470 | 3470 | 3475 | 3470 | 136 |
| 415 | 20240730 | 122500 | 1168630925 | 3470 | 3470 | 3470 | 3470 | 233 |
| 416 | 20240730 | 122400 | 1167822415 | 3475 | 3470 | 3475 | 3465 | 631 |
| 417 | 20240730 | 122300 | 1165632150 | 3470 | 3475 | 3475 | 3470 | 144 |
| 418 | 20240730 | 122200 | 1165132280 | 3475 | 3470 | 3480 | 3470 | 755 |
| 419 | 20240730 | 122100 | 1162511765 | 3470 | 3475 | 3480 | 3470 | 280 |
| 420 | 20240730 | 122000 | 1161538860 | 3480 | 3470 | 3495 | 3470 | 7970 |
| 421 | 20240730 | 121900 | 1133752185 | 3475 | 3475 | 3480 | 3470 | 691 |
| 422 | 20240730 | 121800 | 1131350960 | 3475 | 3470 | 3480 | 3465 | 339 |
| 423 | 20240730 | 121700 | 1130173890 | 3460 | 3455 | 3470 | 3455 | 6148 |
| 424 | 20240730 | 121600 | 1108874520 | 3460 | 3450 | 3460 | 3450 | 3529 |
| 425 | 20240730 | 121500 | 1096675575 | 3450 | 3450 | 3455 | 3450 | 297 |
| 426 | 20240730 | 121400 | 1095650765 | 3455 | 3455 | 3455 | 3450 | 207 |
| 427 | 20240730 | 121300 | 1094935740 | 3450 | 3470 | 3470 | 3445 | 11866 |
| 428 | 20240730 | 121200 | 1053973165 | 3465 | 3465 | 3470 | 3465 | 647 |
| 429 | 20240730 | 121100 | 1051729190 | 3470 | 3465 | 3470 | 3465 | 361 |
| 430 | 20240730 | 121000 | 1050477730 | 3470 | 3465 | 3470 | 3465 | 380 |
| 431 | 20240730 | 120900 | 1049159880 | 3470 | 3475 | 3475 | 3465 | 1458 |
| 432 | 20240730 | 120800 | 1044100620 | 3480 | 3475 | 3480 | 3475 | 458 |
| 433 | 20240730 | 120700 | 1042506945 | 3475 | 3475 | 3475 | 3475 | 116 |
| 434 | 20240730 | 120600 | 1042103845 | 3475 | 3480 | 3480 | 3470 | 5337 |
| 435 | 20240730 | 120500 | 1023581620 | 3475 | 3475 | 3480 | 3475 | 72 |
| 436 | 20240730 | 120400 | 1023331270 | 3480 | 3480 | 3480 | 3480 | 273 |
| 437 | 20240730 | 120300 | 1022381230 | 3480 | 3485 | 3485 | 3480 | 4311 |
| 438 | 20240730 | 120200 | 1007378855 | 3485 | 3485 | 3485 | 3485 | 118 |
| 439 | 20240730 | 120100 | 1006967625 | 3490 | 3485 | 3490 | 3485 | 467 |
| 440 | 20240730 | 120000 | 1005339495 | 3480 | 3490 | 3490 | 3480 | 344 |
| 441 | 20240730 | 115900 | 1004140735 | 3490 | 3485 | 3490 | 3480 | 275 |
| 442 | 20240730 | 115800 | 1003181800 | 3485 | 3490 | 3490 | 3485 | 105 |
| 443 | 20240730 | 115700 | 1002815510 | 3490 | 3485 | 3490 | 3485 | 635 |
| 444 | 20240730 | 115600 | 1000600970 | 3490 | 3490 | 3490 | 3490 | 98 |
| 445 | 20240730 | 115500 | 1000258950 | 3485 | 3485 | 3490 | 3485 | 195 |
| 446 | 20240730 | 115400 | 999578565 | 3485 | 3485 | 3490 | 3485 | 391 |
| 447 | 20240730 | 115300 | 998215710 | 3490 | 3490 | 3490 | 3490 | 424 |
| 448 | 20240730 | 115200 | 996735950 | 3490 | 3485 | 3490 | 3485 | 131 |
| 449 | 20240730 | 115100 | 996279285 | 3485 | 3480 | 3485 | 3480 | 461 |
| 450 | 20240730 | 115000 | 994673775 | 3485 | 3485 | 3490 | 3485 | 169 |
| 451 | 20240730 | 114900 | 994084290 | 3485 | 3485 | 3485 | 3485 | 373 |
| 452 | 20240730 | 114800 | 992784385 | 3485 | 3475 | 3485 | 3475 | 4065 |
| 453 | 20240730 | 114700 | 978629370 | 3480 | 3475 | 3480 | 3475 | 161 |
| 454 | 20240730 | 114600 | 978069095 | 3475 | 3475 | 3480 | 3475 | 263 |
| 455 | 20240730 | 114500 | 977154675 | 3480 | 3475 | 3480 | 3470 | 468 |
| 456 | 20240730 | 114400 | 975527430 | 3470 | 3480 | 3480 | 3470 | 540 |
| 457 | 20240730 | 114300 | 973652630 | 3480 | 3480 | 3480 | 3475 | 237 |
| 458 | 20240730 | 114200 | 972828030 | 3475 | 3475 | 3480 | 3475 | 178 |
| 459 | 20240730 | 114100 | 972208775 | 3475 | 3480 | 3480 | 3475 | 556 |
| 460 | 20240730 | 114000 | 970275460 | 3475 | 3480 | 3480 | 3475 | 141 |
| 461 | 20240730 | 113900 | 969784940 | 3480 | 3480 | 3480 | 3480 | 59 |
| 462 | 20240730 | 113800 | 969579620 | 3485 | 3475 | 3485 | 3475 | 1271 |
| 463 | 20240730 | 113700 | 965157575 | 3475 | 3470 | 3475 | 3470 | 253 |
| 464 | 20240730 | 113600 | 964279240 | 3475 | 3460 | 3475 | 3460 | 376 |
| 465 | 20240730 | 113500 | 962974065 | 3465 | 3470 | 3470 | 3465 | 290 |
| 466 | 20240730 | 113400 | 961968670 | 3470 | 3465 | 3470 | 3465 | 426 |
| 467 | 20240730 | 113300 | 960490610 | 3465 | 3460 | 3465 | 3460 | 65 |
| 468 | 20240730 | 113200 | 960265550 | 3460 | 3465 | 3465 | 3460 | 422 |
| 469 | 20240730 | 113100 | 958804730 | 3465 | 3460 | 3465 | 3460 | 154 |
| 470 | 20240730 | 113000 | 958271285 | 3460 | 3450 | 3460 | 3450 | 770 |
| 471 | 20240730 | 112900 | 955610465 | 3450 | 3455 | 3460 | 3450 | 149 |
| 472 | 20240730 | 112800 | 955095700 | 3460 | 3460 | 3460 | 3455 | 639 |
| 473 | 20240730 | 112700 | 952885425 | 3460 | 3460 | 3460 | 3460 | 156 |
| 474 | 20240730 | 112600 | 952345665 | 3455 | 3455 | 3455 | 3450 | 3041 |
| 475 | 20240730 | 112500 | 941839915 | 3450 | 3450 | 3450 | 3450 | 137 |
| 476 | 20240730 | 112400 | 941367265 | 3445 | 3460 | 3465 | 3445 | 14375 |
| 477 | 20240730 | 112300 | 891806070 | 3460 | 3465 | 3470 | 3460 | 2653 |
| 478 | 20240730 | 112200 | 882614020 | 3470 | 3470 | 3470 | 3465 | 534 |
| 479 | 20240730 | 112100 | 880761240 | 3465 | 3460 | 3465 | 3460 | 73 |
| 480 | 20240730 | 112000 | 880508495 | 3465 | 3475 | 3480 | 3465 | 12646 |
| 481 | 20240730 | 111900 | 836654665 | 3480 | 3475 | 3480 | 3475 | 301 |
| 482 | 20240730 | 111800 | 835607930 | 3475 | 3475 | 3480 | 3470 | 204 |
| 483 | 20240730 | 111700 | 834898665 | 3475 | 3470 | 3475 | 3465 | 323 |
| 484 | 20240730 | 111600 | 833778010 | 3475 | 3470 | 3475 | 3470 | 168 |
| 485 | 20240730 | 111500 | 833195045 | 3470 | 3455 | 3470 | 3455 | 4896 |
| 486 | 20240730 | 111400 | 816250940 | 3455 | 3455 | 3455 | 3450 | 175 |
| 487 | 20240730 | 111300 | 815646475 | 3455 | 3460 | 3460 | 3450 | 1213 |
| 488 | 20240730 | 111200 | 811452175 | 3465 | 3470 | 3470 | 3465 | 175 |
| 489 | 20240730 | 111100 | 810845080 | 3470 | 3460 | 3470 | 3460 | 700 |
| 490 | 20240730 | 111000 | 808419305 | 3460 | 3465 | 3475 | 3460 | 797 |
| 491 | 20240730 | 110900 | 805658700 | 3465 | 3450 | 3465 | 3450 | 2919 |
| 492 | 20240730 | 110800 | 795562000 | 3450 | 3445 | 3450 | 3445 | 107 |
| 493 | 20240730 | 110700 | 795193010 | 3445 | 3440 | 3445 | 3440 | 1145 |
| 494 | 20240730 | 110600 | 791249895 | 3435 | 3435 | 3435 | 3435 | 32 |
| 495 | 20240730 | 110500 | 791139975 | 3445 | 3435 | 3445 | 3435 | 1044 |
| 496 | 20240730 | 110400 | 787548730 | 3435 | 3435 | 3435 | 3435 | 389 |
| 497 | 20240730 | 110300 | 786212515 | 3435 | 3435 | 3435 | 3435 | 32 |
| 498 | 20240730 | 110200 | 786102595 | 3435 | 3435 | 3435 | 3435 | 0 |
| 499 | 20240730 | 110100 | 786102595 | 3435 | 3440 | 3440 | 3435 | 239 |
| 500 | 20240730 | 110000 | 785280595 | 3440 | 3440 | 3440 | 3440 | 1032 |
| 501 | 20240730 | 105900 | 781730515 | 3440 | 3440 | 3440 | 3440 | 745 |
| 502 | 20240730 | 105800 | 779167715 | 3445 | 3440 | 3445 | 3440 | 1185 |
| 503 | 20240730 | 105700 | 775091305 | 3440 | 3440 | 3440 | 3440 | 166 |
| 504 | 20240730 | 105600 | 774520265 | 3440 | 3440 | 3440 | 3440 | 0 |
| 505 | 20240730 | 105500 | 774520265 | 3440 | 3440 | 3440 | 3440 | 181 |
| 506 | 20240730 | 105400 | 773897625 | 3445 | 3445 | 3450 | 3440 | 37 |
| 507 | 20240730 | 105300 | 773770160 | 3445 | 3445 | 3445 | 3445 | 134 |
| 508 | 20240730 | 105200 | 773308530 | 3450 | 3445 | 3450 | 3440 | 964 |
| 509 | 20240730 | 105100 | 769988445 | 3445 | 3445 | 3445 | 3440 | 91 |
| 510 | 20240730 | 105000 | 769675110 | 3445 | 3440 | 3445 | 3440 | 2131 |
| 511 | 20240730 | 104900 | 762342265 | 3440 | 3435 | 3440 | 3435 | 2986 |
| 512 | 20240730 | 104800 | 752070955 | 3435 | 3435 | 3435 | 3435 | 241 |
| 513 | 20240730 | 104700 | 751243120 | 3440 | 3435 | 3440 | 3435 | 1203 |
| 514 | 20240730 | 104600 | 747110810 | 3435 | 3435 | 3435 | 3435 | 37 |
| 515 | 20240730 | 104500 | 746983715 | 3435 | 3430 | 3435 | 3430 | 236 |
| 516 | 20240730 | 104400 | 746173265 | 3430 | 3430 | 3430 | 3430 | 193 |
| 517 | 20240730 | 104300 | 745511275 | 3435 | 3430 | 3440 | 3420 | 7547 |
| 518 | 20240730 | 104200 | 719692015 | 3425 | 3425 | 3425 | 3425 | 149 |
| 519 | 20240730 | 104100 | 719181690 | 3430 | 3430 | 3435 | 3420 | 797 |
| 520 | 20240730 | 104000 | 716448530 | 3430 | 3440 | 3440 | 3420 | 6233 |
| 521 | 20240730 | 103900 | 695109785 | 3435 | 3435 | 3440 | 3425 | 13358 |
| 522 | 20240730 | 103800 | 649329235 | 3440 | 3445 | 3445 | 3440 | 232 |
| 523 | 20240730 | 103700 | 648530155 | 3445 | 3440 | 3445 | 3440 | 938 |
| 524 | 20240730 | 103600 | 645301380 | 3440 | 3435 | 3445 | 3425 | 6654 |
| 525 | 20240730 | 103500 | 622437220 | 3430 | 3445 | 3450 | 3430 | 18282 |
| 526 | 20240730 | 103400 | 559632725 | 3440 | 3450 | 3450 | 3435 | 18482 |
| 527 | 20240730 | 103300 | 495953840 | 3450 | 3455 | 3455 | 3450 | 937 |
| 528 | 20240730 | 103200 | 492717250 | 3455 | 3455 | 3455 | 3455 | 298 |
| 529 | 20240730 | 103100 | 491687660 | 3450 | 3450 | 3450 | 3450 | 2832 |
| 530 | 20240730 | 103000 | 481917260 | 3455 | 3460 | 3460 | 3455 | 3137 |
| 531 | 20240730 | 102900 | 471078135 | 3460 | 3460 | 3460 | 3460 | 832 |
| 532 | 20240730 | 102800 | 468199415 | 3460 | 3460 | 3460 | 3460 | 32 |
| 533 | 20240730 | 102700 | 468088695 | 3460 | 3460 | 3460 | 3460 | 148 |
| 534 | 20240730 | 102600 | 467576615 | 3465 | 3465 | 3465 | 3460 | 164 |
| 535 | 20240730 | 102500 | 467008515 | 3465 | 3465 | 3465 | 3465 | 1591 |
| 536 | 20240730 | 102400 | 461495700 | 3460 | 3455 | 3460 | 3455 | 1782 |
| 537 | 20240730 | 102300 | 455338885 | 3455 | 3455 | 3455 | 3455 | 0 |
| 538 | 20240730 | 102200 | 455338885 | 3455 | 3455 | 3465 | 3455 | 187 |
| 539 | 20240730 | 102100 | 454692015 | 3455 | 3460 | 3460 | 3455 | 2181 |
| 540 | 20240730 | 102000 | 447155380 | 3460 | 3460 | 3460 | 3460 | 21 |
| 541 | 20240730 | 101900 | 447082720 | 3455 | 3455 | 3455 | 3450 | 1032 |
| 542 | 20240730 | 101800 | 443521865 | 3455 | 3455 | 3455 | 3455 | 249 |
| 543 | 20240730 | 101700 | 442661570 | 3450 | 3465 | 3465 | 3450 | 1572 |
| 544 | 20240730 | 101600 | 437229995 | 3470 | 3470 | 3470 | 3470 | 4 |
| 545 | 20240730 | 101500 | 437216115 | 3475 | 3475 | 3475 | 3470 | 302 |
| 546 | 20240730 | 101400 | 436166815 | 3475 | 3465 | 3480 | 3465 | 209 |
| 547 | 20240730 | 101300 | 435440890 | 3460 | 3460 | 3460 | 3460 | 168 |
| 548 | 20240730 | 101200 | 434859610 | 3460 | 3460 | 3460 | 3460 | 26 |
| 549 | 20240730 | 101100 | 434769650 | 3455 | 3470 | 3470 | 3450 | 20497 |
| 550 | 20240730 | 101000 | 363953240 | 3470 | 3470 | 3470 | 3465 | 37 |
| 551 | 20240730 | 100900 | 363824870 | 3475 | 3470 | 3475 | 3470 | 5 |
| 552 | 20240730 | 100800 | 363807515 | 3470 | 3480 | 3480 | 3470 | 3779 |
| 553 | 20240730 | 100700 | 350665355 | 3480 | 3480 | 3480 | 3480 | 2 |
| 554 | 20240730 | 100600 | 350658395 | 3480 | 3480 | 3480 | 3480 | 41 |
| 555 | 20240730 | 100500 | 350515715 | 3480 | 3480 | 3480 | 3480 | 201 |
| 556 | 20240730 | 100400 | 349816235 | 3475 | 3475 | 3475 | 3475 | 62 |
| 557 | 20240730 | 100300 | 349600785 | 3480 | 3480 | 3480 | 3480 | 584 |
| 558 | 20240730 | 100200 | 347568465 | 3480 | 3480 | 3485 | 3480 | 23 |
| 559 | 20240730 | 100100 | 347488420 | 3480 | 3470 | 3480 | 3470 | 415 |
| 560 | 20240730 | 100000 | 346047860 | 3470 | 3470 | 3470 | 3470 | 174 |
| 561 | 20240730 | 095900 | 345444080 | 3470 | 3470 | 3470 | 3460 | 1430 |
| 562 | 20240730 | 095800 | 340489985 | 3470 | 3470 | 3470 | 3470 | 5 |
| 563 | 20240730 | 095700 | 340472635 | 3470 | 3480 | 3480 | 3460 | 5877 |
| 564 | 20240730 | 095600 | 320103885 | 3480 | 3460 | 3480 | 3460 | 3270 |
| 565 | 20240730 | 095500 | 308773620 | 3460 | 3460 | 3460 | 3455 | 2645 |
| 566 | 20240730 | 095400 | 299621930 | 3460 | 3460 | 3460 | 3460 | 432 |
| 567 | 20240730 | 095300 | 298127210 | 3470 | 3460 | 3470 | 3460 | 1537 |
| 568 | 20240730 | 095200 | 292809005 | 3450 | 3450 | 3460 | 3450 | 33 |
| 569 | 20240730 | 095100 | 292694865 | 3450 | 3455 | 3485 | 3450 | 17792 |
| 570 | 20240730 | 095000 | 231165915 | 3450 | 3460 | 3460 | 3445 | 11617 |
| 571 | 20240730 | 094900 | 191073935 | 3460 | 3455 | 3465 | 3455 | 1190 |
| 572 | 20240730 | 094800 | 186950610 | 3455 | 3470 | 3470 | 3455 | 5224 |
| 573 | 20240730 | 094700 | 168865035 | 3470 | 3480 | 3480 | 3470 | 855 |
| 574 | 20240730 | 094600 | 165893555 | 3480 | 3490 | 3490 | 3480 | 4508 |
| 575 | 20240730 | 094500 | 150199960 | 3490 | 3500 | 3500 | 3485 | 902 |
| 576 | 20240730 | 094400 | 147052450 | 3500 | 3500 | 3500 | 3500 | 1 |
| 577 | 20240730 | 094300 | 147048950 | 3490 | 3500 | 3500 | 3490 | 8805 |
| 578 | 20240730 | 094200 | 116244300 | 3500 | 3500 | 3500 | 3500 | 1000 |
| 579 | 20240730 | 094100 | 112744300 | 3500 | 3500 | 3500 | 3500 | 3 |
| 580 | 20240730 | 094000 | 112733800 | 3500 | 3515 | 3515 | 3500 | 9843 |
| 581 | 20240730 | 093900 | 78220570 | 3510 | 3510 | 3510 | 3510 | 450 |
| 582 | 20240730 | 093800 | 76641070 | 3515 | 3515 | 3515 | 3515 | 118 |
| 583 | 20240730 | 093700 | 76226300 | 3515 | 3515 | 3515 | 3515 | 0 |
| 584 | 20240730 | 093600 | 76226300 | 3515 | 3515 | 3515 | 3515 | 5 |
| 585 | 20240730 | 093500 | 76208725 | 3510 | 3510 | 3510 | 3510 | 50 |
| 586 | 20240730 | 093400 | 76033225 | 3515 | 3515 | 3515 | 3510 | 43 |
| 587 | 20240730 | 093300 | 75882130 | 3510 | 3515 | 3515 | 3510 | 2474 |
| 588 | 20240730 | 093200 | 67190860 | 3520 | 3520 | 3520 | 3520 | 5 |
| 589 | 20240730 | 093100 | 67173260 | 3515 | 3525 | 3525 | 3515 | 1224 |
| 590 | 20240730 | 093000 | 62867245 | 3520 | 3530 | 3530 | 3520 | 47 |
| 591 | 20240730 | 092900 | 62701530 | 3520 | 3520 | 3520 | 3520 | 0 |
| 592 | 20240730 | 092800 | 62701530 | 3520 | 3530 | 3530 | 3520 | 70 |
| 593 | 20240730 | 092700 | 62454930 | 3530 | 3530 | 3530 | 3530 | 80 |
| 594 | 20240730 | 092600 | 62172530 | 3525 | 3525 | 3525 | 3525 | 0 |
| 595 | 20240730 | 092500 | 62172530 | 3525 | 3525 | 3525 | 3525 | 9 |
| 596 | 20240730 | 092400 | 62140805 | 3525 | 3525 | 3525 | 3525 | 184 |
| 597 | 20240730 | 092300 | 61492205 | 3530 | 3525 | 3530 | 3525 | 302 |
| 598 | 20240730 | 092200 | 60426155 | 3525 | 3520 | 3525 | 3520 | 71 |
| 599 | 20240730 | 092100 | 60176230 | 3520 | 3525 | 3530 | 3520 | 1358 |
| 600 | 20240730 | 092000 | 55384120 | 3525 | 3515 | 3525 | 3515 | 2 |
| 601 | 20240730 | 091900 | 55377080 | 3525 | 3525 | 3525 | 3515 | 359 |
| 602 | 20240730 | 091800 | 54115005 | 3515 | 3515 | 3515 | 3515 | 2 |
| 603 | 20240730 | 091700 | 54107975 | 3510 | 3515 | 3515 | 3510 | 1508 |
| 604 | 20240730 | 091600 | 48814800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 605 | 20240730 | 091500 | 48814800 | 3510 | 3510 | 3510 | 3510 | 0 |
| 606 | 20240730 | 091400 | 48814800 | 3510 | 3505 | 3510 | 3505 | 501 |
| 607 | 20240730 | 091300 | 47056295 | 3505 | 3525 | 3525 | 3505 | 2003 |
| 608 | 20240730 | 091200 | 40030135 | 3520 | 3505 | 3520 | 3505 | 115 |
| 609 | 20240730 | 091100 | 39625350 | 3505 | 3510 | 3520 | 3500 | 4126 |
| 610 | 20240730 | 091000 | 25175825 | 3515 | 3520 | 3520 | 3515 | 1555 |
| 611 | 20240730 | 090900 | 19707500 | 3520 | 3520 | 3520 | 3520 | 161 |
| 612 | 20240730 | 090800 | 19140780 | 3520 | 3520 | 3520 | 3520 | 36 |
| 613 | 20240730 | 090700 | 19014060 | 3520 | 3525 | 3525 | 3520 | 1187 |
| 614 | 20240730 | 090600 | 14835430 | 3530 | 3530 | 3530 | 3525 | 1650 |
| 615 | 20240730 | 090500 | 9011320 | 3530 | 3530 | 3530 | 3530 | 8 |
| 616 | 20240730 | 090400 | 8983080 | 3530 | 3530 | 3530 | 3530 | 349 |
| 617 | 20240730 | 090300 | 7751110 | 3515 | 3515 | 3515 | 3515 | 0 |
| 618 | 20240730 | 090200 | 7751110 | 3515 | 3515 | 3515 | 3515 | 0 |
| 619 | 20240730 | 090100 | 7751110 | 3515 | 3525 | 3525 | 3510 | 336 |
| 620 | 20240730 | 090000 | 6568025 | 3530 | 3535 | 3535 | 3530 | 1858 |