32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 191500 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 3370 |
| 3 | 20240719 | 191400 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 4 | 20240719 | 191300 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 5 | 20240719 | 191200 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 6 | 20240719 | 191100 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 7 | 20240719 | 191000 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 8 | 20240719 | 190900 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 9 | 20240719 | 190800 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 10 | 20240719 | 190700 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 11 | 20240719 | 190600 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 12 | 20240719 | 190500 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 13 | 20240719 | 190400 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 14 | 20240719 | 190300 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 15 | 20240719 | 190200 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 16 | 20240719 | 190100 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 17 | 20240719 | 190000 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 18 | 20240719 | 185900 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 19 | 20240719 | 185800 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 20 | 20240719 | 185700 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 21 | 20240719 | 185600 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 22 | 20240719 | 185500 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 23 | 20240719 | 185400 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 24 | 20240719 | 185300 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 25 | 20240719 | 185200 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 26 | 20240719 | 185100 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 27 | 20240719 | 185000 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 28 | 20240719 | 184900 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 29 | 20240719 | 184800 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 30 | 20240719 | 184700 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 31 | 20240719 | 184600 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 32 | 20240719 | 184500 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 3370 |
| 33 | 20240719 | 184400 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 34 | 20240719 | 184300 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 35 | 20240719 | 184200 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 36 | 20240719 | 184100 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 37 | 20240719 | 184000 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 38 | 20240719 | 183900 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 39 | 20240719 | 183800 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 40 | 20240719 | 183700 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 41 | 20240719 | 183600 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 42 | 20240719 | 183500 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 43 | 20240719 | 183400 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 44 | 20240719 | 183300 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 45 | 20240719 | 183200 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 46 | 20240719 | 183100 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 47 | 20240719 | 183000 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 48 | 20240719 | 182900 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 49 | 20240719 | 182800 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 50 | 20240719 | 182700 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 51 | 20240719 | 182600 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 52 | 20240719 | 182500 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 53 | 20240719 | 182400 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 54 | 20240719 | 182300 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 55 | 20240719 | 182200 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 56 | 20240719 | 182100 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 57 | 20240719 | 182000 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 58 | 20240719 | 181900 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 59 | 20240719 | 181800 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 60 | 20240719 | 181700 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 61 | 20240719 | 181600 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 62 | 20240719 | 181500 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 3370 |
| 63 | 20240719 | 181400 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 64 | 20240719 | 181300 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 65 | 20240719 | 181200 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 66 | 20240719 | 181100 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 67 | 20240719 | 181000 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 68 | 20240719 | 180900 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 69 | 20240719 | 180800 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 70 | 20240719 | 180700 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 71 | 20240719 | 180600 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 72 | 20240719 | 180500 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 73 | 20240719 | 180400 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 74 | 20240719 | 180300 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 75 | 20240719 | 180200 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 76 | 20240719 | 180100 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 77 | 20240719 | 180000 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 78 | 20240719 | 175900 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 79 | 20240719 | 175800 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 80 | 20240719 | 175700 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 81 | 20240719 | 175600 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 82 | 20240719 | 175500 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 83 | 20240719 | 175400 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 84 | 20240719 | 175300 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 85 | 20240719 | 175200 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 86 | 20240719 | 175100 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 87 | 20240719 | 175000 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 88 | 20240719 | 174900 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 89 | 20240719 | 174800 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 90 | 20240719 | 174700 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 91 | 20240719 | 174600 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 92 | 20240719 | 174500 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 3370 |
| 93 | 20240719 | 174400 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 94 | 20240719 | 174300 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 95 | 20240719 | 174200 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 96 | 20240719 | 174100 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 97 | 20240719 | 174000 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 98 | 20240719 | 173900 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 99 | 20240719 | 173800 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 100 | 20240719 | 173700 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 101 | 20240719 | 173600 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 102 | 20240719 | 173500 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 103 | 20240719 | 173400 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 104 | 20240719 | 173300 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 105 | 20240719 | 173200 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 106 | 20240719 | 173100 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 107 | 20240719 | 173000 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 108 | 20240719 | 172900 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 109 | 20240719 | 172800 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 110 | 20240719 | 172700 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 111 | 20240719 | 172600 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 112 | 20240719 | 172500 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 113 | 20240719 | 172400 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 114 | 20240719 | 172300 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 115 | 20240719 | 172200 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 116 | 20240719 | 172100 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 117 | 20240719 | 172000 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 118 | 20240719 | 171900 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 119 | 20240719 | 171800 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 120 | 20240719 | 171700 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 121 | 20240719 | 171600 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 122 | 20240719 | 171500 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 3370 |
| 123 | 20240719 | 171400 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 124 | 20240719 | 171300 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 125 | 20240719 | 171200 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 126 | 20240719 | 171100 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 127 | 20240719 | 171000 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 128 | 20240719 | 170900 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 129 | 20240719 | 170800 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 130 | 20240719 | 170700 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 131 | 20240719 | 170600 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 132 | 20240719 | 170500 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 133 | 20240719 | 170400 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 134 | 20240719 | 170300 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 135 | 20240719 | 170200 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 136 | 20240719 | 170100 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 137 | 20240719 | 170000 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 138 | 20240719 | 165900 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 139 | 20240719 | 165800 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 140 | 20240719 | 165700 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 141 | 20240719 | 165600 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 142 | 20240719 | 165500 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 143 | 20240719 | 165400 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 144 | 20240719 | 165300 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 145 | 20240719 | 165200 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 146 | 20240719 | 165100 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 147 | 20240719 | 165000 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 148 | 20240719 | 164900 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 149 | 20240719 | 164800 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 150 | 20240719 | 164700 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 151 | 20240719 | 164600 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 152 | 20240719 | 164500 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 3370 |
| 153 | 20240719 | 164400 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 154 | 20240719 | 164300 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 155 | 20240719 | 164200 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 156 | 20240719 | 164100 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 157 | 20240719 | 164000 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 158 | 20240719 | 163900 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 159 | 20240719 | 163800 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 160 | 20240719 | 163700 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 161 | 20240719 | 163600 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 162 | 20240719 | 163500 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 163 | 20240719 | 163400 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 164 | 20240719 | 163300 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 165 | 20240719 | 163200 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 166 | 20240719 | 163100 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 167 | 20240719 | 163000 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 168 | 20240719 | 162900 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 169 | 20240719 | 162800 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 170 | 20240719 | 162700 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 171 | 20240719 | 162600 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 172 | 20240719 | 162500 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 173 | 20240719 | 162400 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 174 | 20240719 | 162300 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 175 | 20240719 | 162200 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 176 | 20240719 | 162100 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 177 | 20240719 | 162000 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 178 | 20240719 | 161900 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 179 | 20240719 | 161800 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 180 | 20240719 | 161700 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 181 | 20240719 | 161600 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 182 | 20240719 | 161500 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 3370 |
| 183 | 20240719 | 161400 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 184 | 20240719 | 161300 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 185 | 20240719 | 161200 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 186 | 20240719 | 161100 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 187 | 20240719 | 161000 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 188 | 20240719 | 160900 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 189 | 20240719 | 160800 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 190 | 20240719 | 160700 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 191 | 20240719 | 160600 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 192 | 20240719 | 160500 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 193 | 20240719 | 160400 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 194 | 20240719 | 160300 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 195 | 20240719 | 160200 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 196 | 20240719 | 160100 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 197 | 20240719 | 160000 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 198 | 20240719 | 155900 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 199 | 20240719 | 155800 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 200 | 20240719 | 155700 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 201 | 20240719 | 155600 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 202 | 20240719 | 155500 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 203 | 20240719 | 155400 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 204 | 20240719 | 155300 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 205 | 20240719 | 155200 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 206 | 20240719 | 155100 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 207 | 20240719 | 155000 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 208 | 20240719 | 154900 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 209 | 20240719 | 154800 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 210 | 20240719 | 154700 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 211 | 20240719 | 154600 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 212 | 20240719 | 154500 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 3370 |
| 213 | 20240719 | 154400 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 214 | 20240719 | 154300 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 215 | 20240719 | 154200 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 216 | 20240719 | 154100 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 217 | 20240719 | 154000 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 218 | 20240719 | 153900 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 219 | 20240719 | 153800 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 220 | 20240719 | 153700 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 221 | 20240719 | 153600 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 222 | 20240719 | 153500 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 223 | 20240719 | 153400 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 224 | 20240719 | 153300 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 225 | 20240719 | 153200 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 226 | 20240719 | 153100 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 227 | 20240719 | 153000 | 3311362270 | 14500 | 14500 | 14500 | 14500 | 3370 |
| 228 | 20240719 | 152900 | 3262497270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 229 | 20240719 | 152800 | 3262497270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 230 | 20240719 | 152700 | 3262497270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 231 | 20240719 | 152600 | 3262497270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 232 | 20240719 | 152500 | 3262497270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 233 | 20240719 | 152400 | 3262497270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 234 | 20240719 | 152300 | 3262497270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 235 | 20240719 | 152200 | 3262497270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 236 | 20240719 | 152100 | 3262497270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 237 | 20240719 | 152000 | 3262497270 | 14500 | 14500 | 14500 | 14500 | 0 |
| 238 | 20240719 | 151900 | 3262497270 | 14500 | 14500 | 14500 | 14400 | 2206 |
| 239 | 20240719 | 151800 | 3230573050 | 14510 | 14550 | 14550 | 14500 | 354 |
| 240 | 20240719 | 151700 | 3225436940 | 14510 | 14540 | 14550 | 14510 | 680 |
| 241 | 20240719 | 151600 | 3215549190 | 14510 | 14540 | 14550 | 14510 | 990 |
| 242 | 20240719 | 151500 | 3201160080 | 14540 | 14520 | 14540 | 14510 | 522 |
| 243 | 20240719 | 151400 | 3193574200 | 14530 | 14500 | 14540 | 14500 | 309 |
| 244 | 20240719 | 151300 | 3189084150 | 14530 | 14510 | 14530 | 14470 | 613 |
| 245 | 20240719 | 151200 | 3180188980 | 14490 | 14520 | 14540 | 14480 | 801 |
| 246 | 20240719 | 151100 | 3168556250 | 14460 | 14560 | 14570 | 14460 | 2919 |
| 247 | 20240719 | 151000 | 3126131700 | 14570 | 14550 | 14570 | 14550 | 893 |
| 248 | 20240719 | 150900 | 3113133380 | 14550 | 14550 | 14560 | 14550 | 816 |
| 249 | 20240719 | 150800 | 3101257760 | 14550 | 14540 | 14550 | 14530 | 1435 |
| 250 | 20240719 | 150700 | 3080389910 | 14540 | 14520 | 14550 | 14520 | 947 |
| 251 | 20240719 | 150600 | 3066621300 | 14530 | 14520 | 14530 | 14520 | 459 |
| 252 | 20240719 | 150500 | 3059954420 | 14520 | 14510 | 14520 | 14500 | 950 |
| 253 | 20240719 | 150400 | 3046161860 | 14520 | 14510 | 14520 | 14500 | 469 |
| 254 | 20240719 | 150300 | 3039354410 | 14510 | 14490 | 14510 | 14480 | 637 |
| 255 | 20240719 | 150200 | 3030114240 | 14500 | 14490 | 14510 | 14480 | 1533 |
| 256 | 20240719 | 150100 | 3007880150 | 14500 | 14490 | 14500 | 14490 | 895 |
| 257 | 20240719 | 150000 | 2994903000 | 14490 | 14470 | 14490 | 14470 | 577 |
| 258 | 20240719 | 145900 | 2986545270 | 14480 | 14450 | 14480 | 14450 | 638 |
| 259 | 20240719 | 145800 | 2977315650 | 14450 | 14430 | 14460 | 14430 | 871 |
| 260 | 20240719 | 145700 | 2964733080 | 14450 | 14440 | 14470 | 14400 | 833 |
| 261 | 20240719 | 145600 | 2952702560 | 14390 | 14460 | 14490 | 14390 | 3520 |
| 262 | 20240719 | 145500 | 2901840390 | 14450 | 14440 | 14450 | 14440 | 415 |
| 263 | 20240719 | 145400 | 2895843870 | 14440 | 14440 | 14450 | 14430 | 530 |
| 264 | 20240719 | 145300 | 2888191100 | 14430 | 14430 | 14440 | 14430 | 655 |
| 265 | 20240719 | 145200 | 2878733730 | 14440 | 14440 | 14440 | 14430 | 236 |
| 266 | 20240719 | 145100 | 2875326220 | 14440 | 14440 | 14440 | 14430 | 558 |
| 267 | 20240719 | 145000 | 2867272020 | 14430 | 14390 | 14440 | 14390 | 233 |
| 268 | 20240719 | 144900 | 2863909200 | 14440 | 14450 | 14450 | 14440 | 65 |
| 269 | 20240719 | 144800 | 2862970470 | 14370 | 14470 | 14480 | 14370 | 5187 |
| 270 | 20240719 | 144700 | 2788024530 | 14470 | 14470 | 14480 | 14470 | 99 |
| 271 | 20240719 | 144600 | 2786591240 | 14480 | 14470 | 14500 | 14470 | 263 |
| 272 | 20240719 | 144500 | 2782783020 | 14490 | 14490 | 14500 | 14490 | 428 |
| 273 | 20240719 | 144400 | 2776580290 | 14500 | 14500 | 14500 | 14480 | 260 |
| 274 | 20240719 | 144300 | 2772811010 | 14500 | 14500 | 14500 | 14490 | 500 |
| 275 | 20240719 | 144200 | 2765561360 | 14500 | 14490 | 14500 | 14490 | 245 |
| 276 | 20240719 | 144100 | 2762011110 | 14490 | 14460 | 14490 | 14460 | 938 |
| 277 | 20240719 | 144000 | 2748435240 | 14460 | 14440 | 14460 | 14440 | 342 |
| 278 | 20240719 | 143900 | 2743489940 | 14460 | 14460 | 14460 | 14460 | 260 |
| 279 | 20240719 | 143800 | 2739730340 | 14460 | 14420 | 14470 | 14400 | 510 |
| 280 | 20240719 | 143700 | 2732377710 | 14400 | 14430 | 14470 | 14400 | 733 |
| 281 | 20240719 | 143600 | 2721812120 | 14370 | 14480 | 14480 | 14370 | 2569 |
| 282 | 20240719 | 143500 | 2684683470 | 14480 | 14470 | 14480 | 14470 | 751 |
| 283 | 20240719 | 143400 | 2673809030 | 14470 | 14480 | 14480 | 14470 | 182 |
| 284 | 20240719 | 143300 | 2671174620 | 14460 | 14440 | 14460 | 14440 | 960 |
| 285 | 20240719 | 143200 | 2657304170 | 14440 | 14400 | 14440 | 14400 | 255 |
| 286 | 20240719 | 143100 | 2653629840 | 14410 | 14410 | 14410 | 14380 | 154 |
| 287 | 20240719 | 143000 | 2651411000 | 14410 | 14430 | 14430 | 14380 | 854 |
| 288 | 20240719 | 142900 | 2639106870 | 14440 | 14450 | 14450 | 14420 | 279 |
| 289 | 20240719 | 142800 | 2635078000 | 14450 | 14480 | 14480 | 14440 | 150 |
| 290 | 20240719 | 142700 | 2632908460 | 14480 | 14470 | 14480 | 14470 | 186 |
| 291 | 20240719 | 142600 | 2630215600 | 14470 | 14460 | 14470 | 14410 | 1280 |
| 292 | 20240719 | 142500 | 2611750340 | 14460 | 14460 | 14480 | 14460 | 187 |
| 293 | 20240719 | 142400 | 2609046300 | 14460 | 14460 | 14460 | 14450 | 272 |
| 294 | 20240719 | 142300 | 2605115170 | 14460 | 14450 | 14460 | 14450 | 199 |
| 295 | 20240719 | 142200 | 2602239030 | 14450 | 14440 | 14450 | 14420 | 267 |
| 296 | 20240719 | 142100 | 2598386330 | 14450 | 14430 | 14460 | 14430 | 707 |
| 297 | 20240719 | 142000 | 2588169740 | 14430 | 14460 | 14460 | 14430 | 384 |
| 298 | 20240719 | 141900 | 2582621420 | 14460 | 14490 | 14490 | 14440 | 2529 |
| 299 | 20240719 | 141800 | 2546047400 | 14490 | 14530 | 14530 | 14470 | 260 |
| 300 | 20240719 | 141700 | 2542276460 | 14470 | 14480 | 14520 | 14470 | 3870 |
| 301 | 20240719 | 141600 | 2486176610 | 14470 | 14480 | 14480 | 14470 | 149 |
| 302 | 20240719 | 141500 | 2484019620 | 14470 | 14460 | 14490 | 14460 | 873 |
| 303 | 20240719 | 141400 | 2471390480 | 14460 | 14460 | 14460 | 14410 | 473 |
| 304 | 20240719 | 141300 | 2464555950 | 14460 | 14410 | 14480 | 14390 | 3725 |
| 305 | 20240719 | 141200 | 2410841110 | 14410 | 14400 | 14410 | 14400 | 93 |
| 306 | 20240719 | 141100 | 2409501380 | 14400 | 14400 | 14400 | 14400 | 1107 |
| 307 | 20240719 | 141000 | 2393560580 | 14410 | 14390 | 14410 | 14390 | 261 |
| 308 | 20240719 | 140900 | 2389802010 | 14400 | 14390 | 14400 | 14390 | 314 |
| 309 | 20240719 | 140800 | 2385281950 | 14390 | 14390 | 14400 | 14390 | 129 |
| 310 | 20240719 | 140700 | 2383424390 | 14400 | 14390 | 14400 | 14390 | 450 |
| 311 | 20240719 | 140600 | 2376947060 | 14390 | 14400 | 14400 | 14380 | 844 |
| 312 | 20240719 | 140500 | 2364801600 | 14400 | 14390 | 14400 | 14390 | 211 |
| 313 | 20240719 | 140400 | 2361763730 | 14390 | 14380 | 14400 | 14380 | 775 |
| 314 | 20240719 | 140300 | 2350609650 | 14380 | 14410 | 14410 | 14380 | 356 |
| 315 | 20240719 | 140200 | 2345487640 | 14400 | 14410 | 14430 | 14400 | 845 |
| 316 | 20240719 | 140100 | 2333306260 | 14400 | 14420 | 14430 | 14380 | 1093 |
| 317 | 20240719 | 140000 | 2317539690 | 14420 | 14370 | 14420 | 14370 | 2348 |
| 318 | 20240719 | 135900 | 2283753710 | 14380 | 14370 | 14380 | 14370 | 1657 |
| 319 | 20240719 | 135800 | 2259927410 | 14350 | 14330 | 14350 | 14320 | 925 |
| 320 | 20240719 | 135700 | 2246665120 | 14280 | 14280 | 14280 | 14280 | 0 |
| 321 | 20240719 | 135600 | 2246665120 | 14280 | 14270 | 14370 | 14270 | 6049 |
| 322 | 20240719 | 135500 | 2160276020 | 14270 | 14280 | 14280 | 14270 | 536 |
| 323 | 20240719 | 135400 | 2152623100 | 14260 | 14250 | 14270 | 14250 | 1111 |
| 324 | 20240719 | 135300 | 2136777770 | 14250 | 14270 | 14280 | 14230 | 754 |
| 325 | 20240719 | 135200 | 2126028500 | 14260 | 14280 | 14280 | 14240 | 850 |
| 326 | 20240719 | 135100 | 2113907910 | 14280 | 14280 | 14280 | 14220 | 1062 |
| 327 | 20240719 | 135000 | 2098766410 | 14220 | 14320 | 14330 | 14210 | 1720 |
| 328 | 20240719 | 134900 | 2074220340 | 14330 | 14380 | 14400 | 14310 | 1064 |
| 329 | 20240719 | 134800 | 2058956800 | 14400 | 14420 | 14450 | 14370 | 1324 |
| 330 | 20240719 | 134700 | 2039869360 | 14440 | 14390 | 14450 | 14390 | 2821 |
| 331 | 20240719 | 134600 | 1999185250 | 14410 | 14390 | 14430 | 14350 | 2621 |
| 332 | 20240719 | 134500 | 1961451300 | 14350 | 14380 | 14400 | 14340 | 1483 |
| 333 | 20240719 | 134400 | 1940119810 | 14310 | 14370 | 14380 | 14300 | 601 |
| 334 | 20240719 | 134300 | 1931507250 | 14380 | 14330 | 14380 | 14320 | 2417 |
| 335 | 20240719 | 134200 | 1896837880 | 14290 | 14310 | 14340 | 14290 | 2735 |
| 336 | 20240719 | 134100 | 1857688990 | 14300 | 14280 | 14310 | 14280 | 937 |
| 337 | 20240719 | 134000 | 1844299560 | 14310 | 14310 | 14320 | 14280 | 543 |
| 338 | 20240719 | 133900 | 1836534650 | 14320 | 14280 | 14320 | 14280 | 867 |
| 339 | 20240719 | 133800 | 1824140370 | 14280 | 14280 | 14280 | 14270 | 168 |
| 340 | 20240719 | 133700 | 1821741340 | 14280 | 14270 | 14290 | 14270 | 996 |
| 341 | 20240719 | 133600 | 1807522000 | 14270 | 14180 | 14270 | 14180 | 1799 |
| 342 | 20240719 | 133500 | 1781877580 | 14200 | 14200 | 14210 | 14180 | 1782 |
| 343 | 20240719 | 133400 | 1756574830 | 14190 | 14230 | 14280 | 14190 | 1717 |
| 344 | 20240719 | 133300 | 1732102960 | 14270 | 14250 | 14280 | 14230 | 1009 |
| 345 | 20240719 | 133200 | 1717719000 | 14250 | 14200 | 14250 | 14170 | 1084 |
| 346 | 20240719 | 133100 | 1702311040 | 14200 | 14250 | 14260 | 14200 | 296 |
| 347 | 20240719 | 133000 | 1698099110 | 14250 | 14270 | 14270 | 14130 | 949 |
| 348 | 20240719 | 132900 | 1684635680 | 14180 | 14230 | 14270 | 14170 | 2346 |
| 349 | 20240719 | 132800 | 1651238700 | 14160 | 14080 | 14230 | 14080 | 6454 |
| 350 | 20240719 | 132700 | 1559902130 | 14080 | 14080 | 14080 | 14080 | 140 |
| 351 | 20240719 | 132600 | 1557930930 | 14080 | 14010 | 14080 | 14010 | 18 |
| 352 | 20240719 | 132500 | 1557678020 | 14010 | 14020 | 14020 | 14010 | 1083 |
| 353 | 20240719 | 132400 | 1542496250 | 14020 | 14080 | 14080 | 14020 | 1142 |
| 354 | 20240719 | 132300 | 1526424330 | 14080 | 14080 | 14080 | 14080 | 18 |
| 355 | 20240719 | 132200 | 1526170890 | 14070 | 14060 | 14070 | 14060 | 1399 |
| 356 | 20240719 | 132100 | 1506500770 | 14060 | 14060 | 14060 | 14060 | 28 |
| 357 | 20240719 | 132000 | 1506107090 | 14060 | 14060 | 14060 | 14060 | 136 |
| 358 | 20240719 | 131900 | 1504194930 | 14060 | 14050 | 14060 | 14050 | 45 |
| 359 | 20240719 | 131800 | 1503562500 | 14050 | 14050 | 14050 | 14050 | 530 |
| 360 | 20240719 | 131700 | 1496116000 | 14050 | 14050 | 14050 | 14050 | 0 |
| 361 | 20240719 | 131600 | 1496116000 | 14050 | 14000 | 14050 | 14000 | 37 |
| 362 | 20240719 | 131500 | 1495597100 | 14000 | 14050 | 14050 | 14000 | 111 |
| 363 | 20240719 | 131400 | 1494042150 | 14040 | 14040 | 14040 | 14040 | 23 |
| 364 | 20240719 | 131300 | 1493719230 | 14040 | 14030 | 14040 | 14030 | 328 |
| 365 | 20240719 | 131200 | 1489117190 | 14000 | 13960 | 14000 | 13960 | 678 |
| 366 | 20240719 | 131100 | 1479645720 | 13960 | 13920 | 13960 | 13920 | 199 |
| 367 | 20240719 | 131000 | 1476872680 | 13920 | 13920 | 13940 | 13920 | 981 |
| 368 | 20240719 | 130900 | 1463211380 | 13920 | 13920 | 13920 | 13920 | 18 |
| 369 | 20240719 | 130800 | 1462960820 | 13910 | 13910 | 13910 | 13910 | 39 |
| 370 | 20240719 | 130700 | 1462418330 | 13910 | 13910 | 13910 | 13910 | 68 |
| 371 | 20240719 | 130600 | 1461472450 | 13910 | 13910 | 13910 | 13910 | 19 |
| 372 | 20240719 | 130500 | 1461208160 | 13900 | 13900 | 13900 | 13900 | 18 |
| 373 | 20240719 | 130400 | 1460957960 | 13900 | 13890 | 13900 | 13890 | 1366 |
| 374 | 20240719 | 130300 | 1441980560 | 13890 | 13890 | 13890 | 13890 | 18 |
| 375 | 20240719 | 130200 | 1441730540 | 13890 | 13890 | 13890 | 13890 | 19 |
| 376 | 20240719 | 130100 | 1441466630 | 13890 | 13890 | 13890 | 13890 | 18 |
| 377 | 20240719 | 130000 | 1441216610 | 13900 | 13900 | 13900 | 13900 | 1 |
| 378 | 20240719 | 125900 | 1441202710 | 13910 | 13910 | 13910 | 13910 | 0 |
| 379 | 20240719 | 125800 | 1441202710 | 13910 | 13840 | 13910 | 13840 | 1107 |
| 380 | 20240719 | 125700 | 1425835080 | 13910 | 13910 | 13910 | 13910 | 18 |
| 381 | 20240719 | 125600 | 1425584700 | 13900 | 13900 | 13900 | 13900 | 26 |
| 382 | 20240719 | 125500 | 1425223300 | 13840 | 13840 | 13840 | 13840 | 11 |
| 383 | 20240719 | 125400 | 1425071060 | 13840 | 13830 | 13840 | 13830 | 50 |
| 384 | 20240719 | 125300 | 1424379170 | 13830 | 13830 | 13830 | 13830 | 7 |
| 385 | 20240719 | 125200 | 1424282360 | 13830 | 13830 | 13830 | 13830 | 18 |
| 386 | 20240719 | 125100 | 1424033420 | 13830 | 13830 | 13830 | 13830 | 19 |
| 387 | 20240719 | 125000 | 1423770650 | 13830 | 13830 | 13830 | 13830 | 13 |
| 388 | 20240719 | 124900 | 1423590860 | 13750 | 13750 | 13750 | 13750 | 0 |
| 389 | 20240719 | 124800 | 1423590860 | 13750 | 13800 | 13800 | 13750 | 153 |
| 390 | 20240719 | 124700 | 1421486210 | 13750 | 13750 | 13750 | 13750 | 10 |
| 391 | 20240719 | 124600 | 1421348710 | 13740 | 13740 | 13740 | 13740 | 0 |
| 392 | 20240719 | 124500 | 1421348710 | 13740 | 13740 | 13740 | 13740 | 177 |
| 393 | 20240719 | 124400 | 1418916730 | 13740 | 13740 | 13740 | 13740 | 0 |
| 394 | 20240719 | 124300 | 1418916730 | 13740 | 13740 | 13740 | 13740 | 50 |
| 395 | 20240719 | 124200 | 1418229730 | 13730 | 13850 | 13850 | 13730 | 1452 |
| 396 | 20240719 | 124100 | 1398228580 | 13860 | 13860 | 13860 | 13850 | 1106 |
| 397 | 20240719 | 124000 | 1382909870 | 13860 | 13870 | 13870 | 13860 | 104 |
| 398 | 20240719 | 123900 | 1381468410 | 13870 | 13870 | 13870 | 13870 | 0 |
| 399 | 20240719 | 123800 | 1381468410 | 13870 | 13880 | 13880 | 13870 | 1162 |
| 400 | 20240719 | 123700 | 1365341290 | 13900 | 13900 | 13900 | 13900 | 141 |
| 401 | 20240719 | 123600 | 1363381390 | 13900 | 13900 | 13900 | 13900 | 923 |
| 402 | 20240719 | 123500 | 1350551690 | 13960 | 13930 | 13960 | 13930 | 295 |
| 403 | 20240719 | 123400 | 1346437320 | 13900 | 13900 | 13900 | 13900 | 0 |
| 404 | 20240719 | 123300 | 1346437320 | 13900 | 13930 | 13930 | 13900 | 68 |
| 405 | 20240719 | 123200 | 1345491580 | 13940 | 13940 | 13940 | 13940 | 19 |
| 406 | 20240719 | 123100 | 1345226720 | 13940 | 13940 | 13940 | 13940 | 18 |
| 407 | 20240719 | 123000 | 1344975800 | 13940 | 13940 | 13940 | 13940 | 6 |
| 408 | 20240719 | 122900 | 1344892160 | 13940 | 13940 | 13940 | 13940 | 0 |
| 409 | 20240719 | 122800 | 1344892160 | 13940 | 13940 | 13940 | 13940 | 19 |
| 410 | 20240719 | 122700 | 1344627300 | 13900 | 13950 | 13950 | 13900 | 60 |
| 411 | 20240719 | 122600 | 1343792400 | 13950 | 13950 | 13950 | 13950 | 18 |
| 412 | 20240719 | 122500 | 1343541300 | 13950 | 13880 | 13950 | 13880 | 78 |
| 413 | 20240719 | 122400 | 1342458100 | 13960 | 13960 | 13960 | 13960 | 172 |
| 414 | 20240719 | 122300 | 1340056980 | 13960 | 13960 | 13960 | 13960 | 18 |
| 415 | 20240719 | 122200 | 1339805700 | 13960 | 13960 | 13960 | 13960 | 18 |
| 416 | 20240719 | 122100 | 1339554420 | 13960 | 13960 | 13960 | 13960 | 29 |
| 417 | 20240719 | 122000 | 1339149580 | 13950 | 13940 | 13950 | 13940 | 1168 |
| 418 | 20240719 | 121900 | 1322859400 | 13940 | 13940 | 13940 | 13940 | 18 |
| 419 | 20240719 | 121800 | 1322608480 | 13940 | 13940 | 13950 | 13940 | 167 |
| 420 | 20240719 | 121700 | 1320279670 | 13940 | 13930 | 13940 | 13930 | 1019 |
| 421 | 20240719 | 121600 | 1306084810 | 13930 | 13930 | 13930 | 13930 | 145 |
| 422 | 20240719 | 121500 | 1304064960 | 13930 | 13930 | 13930 | 13930 | 134 |
| 423 | 20240719 | 121400 | 1302198340 | 13930 | 13930 | 13930 | 13930 | 18 |
| 424 | 20240719 | 121300 | 1301947600 | 13930 | 13930 | 13930 | 13930 | 19 |
| 425 | 20240719 | 121200 | 1301682930 | 13930 | 13930 | 13930 | 13930 | 18 |
| 426 | 20240719 | 121100 | 1301432190 | 13930 | 13920 | 13930 | 13920 | 1018 |
| 427 | 20240719 | 121000 | 1287252990 | 13850 | 13850 | 13850 | 13850 | 0 |
| 428 | 20240719 | 120900 | 1287252990 | 13850 | 13850 | 13850 | 13850 | 0 |
| 429 | 20240719 | 120800 | 1287252990 | 13850 | 13850 | 13850 | 13850 | 324 |
| 430 | 20240719 | 120700 | 1282765590 | 13950 | 13950 | 13950 | 13950 | 18 |
| 431 | 20240719 | 120600 | 1282514490 | 13950 | 13900 | 13950 | 13900 | 190 |
| 432 | 20240719 | 120500 | 1279872540 | 13900 | 13900 | 13900 | 13900 | 15 |
| 433 | 20240719 | 120400 | 1279664040 | 13900 | 13890 | 13900 | 13890 | 28 |
| 434 | 20240719 | 120300 | 1279274900 | 13840 | 13880 | 13890 | 13840 | 42 |
| 435 | 20240719 | 120200 | 1278691920 | 13880 | 13880 | 13880 | 13880 | 37 |
| 436 | 20240719 | 120100 | 1278178360 | 13840 | 13830 | 13840 | 13830 | 340 |
| 437 | 20240719 | 120000 | 1273473750 | 13790 | 13790 | 13790 | 13790 | 80 |
| 438 | 20240719 | 115900 | 1272370550 | 13830 | 13830 | 13830 | 13830 | 18 |
| 439 | 20240719 | 115800 | 1272121610 | 13820 | 13800 | 13820 | 13790 | 97 |
| 440 | 20240719 | 115700 | 1270783230 | 13800 | 13790 | 13800 | 13790 | 82 |
| 441 | 20240719 | 115600 | 1269652440 | 13790 | 13780 | 13800 | 13780 | 34 |
| 442 | 20240719 | 115500 | 1269183870 | 13800 | 13800 | 13800 | 13800 | 120 |
| 443 | 20240719 | 115400 | 1267527870 | 13770 | 13780 | 13780 | 13770 | 242 |
| 444 | 20240719 | 115300 | 1264193120 | 13780 | 13780 | 13780 | 13780 | 48 |
| 445 | 20240719 | 115200 | 1263531680 | 13780 | 13790 | 13790 | 13780 | 33 |
| 446 | 20240719 | 115100 | 1263076650 | 13910 | 13910 | 13910 | 13910 | 0 |
| 447 | 20240719 | 115000 | 1263076650 | 13910 | 13870 | 13910 | 13770 | 428 |
| 448 | 20240719 | 114900 | 1257157760 | 13880 | 13910 | 13910 | 13880 | 2481 |
| 449 | 20240719 | 114800 | 1222667390 | 13950 | 13910 | 13950 | 13910 | 149 |
| 450 | 20240719 | 114700 | 1220594080 | 13900 | 13990 | 13990 | 13900 | 366 |
| 451 | 20240719 | 114600 | 1215495880 | 13990 | 13860 | 14070 | 13860 | 2181 |
| 452 | 20240719 | 114500 | 1184953370 | 13960 | 13870 | 13960 | 13870 | 3664 |
| 453 | 20240719 | 114400 | 1134032900 | 13880 | 13840 | 13880 | 13820 | 315 |
| 454 | 20240719 | 114300 | 1129673180 | 13890 | 13820 | 13890 | 13820 | 169 |
| 455 | 20240719 | 114200 | 1127336270 | 13890 | 13820 | 13890 | 13820 | 49 |
| 456 | 20240719 | 114100 | 1126657830 | 13820 | 13820 | 13830 | 13820 | 184 |
| 457 | 20240719 | 114000 | 1124114040 | 13830 | 13740 | 13830 | 13740 | 107 |
| 458 | 20240719 | 113900 | 1122637020 | 13800 | 13750 | 13800 | 13750 | 85 |
| 459 | 20240719 | 113800 | 1121466670 | 13750 | 13750 | 13750 | 13750 | 525 |
| 460 | 20240719 | 113700 | 1114247920 | 13800 | 13770 | 13830 | 13770 | 274 |
| 461 | 20240719 | 113600 | 1110468400 | 13770 | 13800 | 13800 | 13770 | 457 |
| 462 | 20240719 | 113500 | 1104174850 | 13830 | 13730 | 13830 | 13730 | 2473 |
| 463 | 20240719 | 113400 | 1070090430 | 13720 | 13740 | 13740 | 13680 | 1430 |
| 464 | 20240719 | 113300 | 1050483220 | 13760 | 13760 | 13760 | 13760 | 108 |
| 465 | 20240719 | 113200 | 1048997140 | 13760 | 13750 | 13770 | 13710 | 217 |
| 466 | 20240719 | 113100 | 1046012120 | 13750 | 13740 | 13770 | 13730 | 1177 |
| 467 | 20240719 | 113000 | 1029812970 | 13740 | 13700 | 13740 | 13680 | 1256 |
| 468 | 20240719 | 112900 | 1012607420 | 13760 | 13820 | 13850 | 13670 | 1719 |
| 469 | 20240719 | 112800 | 988863040 | 13830 | 13620 | 13960 | 13620 | 8542 |
| 470 | 20240719 | 112700 | 871106660 | 13580 | 13580 | 13580 | 13580 | 2 |
| 471 | 20240719 | 112600 | 871079500 | 13570 | 13570 | 13570 | 13570 | 560 |
| 472 | 20240719 | 112500 | 863480300 | 13560 | 13570 | 13570 | 13560 | 848 |
| 473 | 20240719 | 112400 | 851978390 | 13570 | 13600 | 13600 | 13570 | 1124 |
| 474 | 20240719 | 112300 | 836715680 | 13650 | 13600 | 13650 | 13600 | 119 |
| 475 | 20240719 | 112200 | 835096380 | 13590 | 13600 | 13630 | 13590 | 1268 |
| 476 | 20240719 | 112100 | 817852490 | 13600 | 13600 | 13600 | 13600 | 0 |
| 477 | 20240719 | 112000 | 817852490 | 13600 | 13590 | 13610 | 13580 | 205 |
| 478 | 20240719 | 111900 | 815065100 | 13590 | 13650 | 13650 | 13590 | 123 |
| 479 | 20240719 | 111800 | 813391840 | 13650 | 13650 | 13650 | 13650 | 18 |
| 480 | 20240719 | 111700 | 813146140 | 13670 | 13670 | 13670 | 13670 | 0 |
| 481 | 20240719 | 111600 | 813146140 | 13670 | 13670 | 13670 | 13670 | 0 |
| 482 | 20240719 | 111500 | 813146140 | 13670 | 13670 | 13670 | 13670 | 7 |
| 483 | 20240719 | 111400 | 813050450 | 13670 | 13670 | 13670 | 13600 | 178 |
| 484 | 20240719 | 111300 | 810626690 | 13680 | 13670 | 13680 | 13670 | 234 |
| 485 | 20240719 | 111200 | 807427720 | 13670 | 13670 | 13670 | 13670 | 38 |
| 486 | 20240719 | 111100 | 806908260 | 13660 | 13660 | 13660 | 13660 | 18 |
| 487 | 20240719 | 111000 | 806662380 | 13660 | 13660 | 13660 | 13660 | 50 |
| 488 | 20240719 | 110900 | 805979380 | 13660 | 13570 | 13660 | 13570 | 18 |
| 489 | 20240719 | 110800 | 805734510 | 13560 | 13660 | 13660 | 13560 | 2659 |
| 490 | 20240719 | 110700 | 769579680 | 13660 | 13690 | 13690 | 13650 | 1203 |
| 491 | 20240719 | 110600 | 753138800 | 13700 | 13700 | 13800 | 13660 | 2094 |
| 492 | 20240719 | 110500 | 724348700 | 13750 | 13850 | 13930 | 13660 | 6577 |
| 493 | 20240719 | 110400 | 633578800 | 13760 | 13670 | 14250 | 13590 | 20178 |
| 494 | 20240719 | 110300 | 353378780 | 13670 | 13670 | 13670 | 13670 | 18 |
| 495 | 20240719 | 110200 | 353132720 | 13650 | 13650 | 13650 | 13650 | 33 |
| 496 | 20240719 | 110100 | 352682270 | 13620 | 13620 | 13620 | 13620 | 11 |
| 497 | 20240719 | 110000 | 352532450 | 13610 | 13590 | 13610 | 13590 | 118 |
| 498 | 20240719 | 105900 | 350928610 | 13590 | 13590 | 13590 | 13590 | 18 |
| 499 | 20240719 | 105800 | 350683990 | 13590 | 13590 | 13590 | 13590 | 37 |
| 500 | 20240719 | 105700 | 350181160 | 13610 | 13610 | 13610 | 13610 | 18 |
| 501 | 20240719 | 105600 | 349936180 | 13610 | 13610 | 13610 | 13610 | 18 |
| 502 | 20240719 | 105500 | 349691200 | 13610 | 13580 | 13610 | 13580 | 11 |
| 503 | 20240719 | 105400 | 349541520 | 13580 | 13610 | 13610 | 13580 | 129 |
| 504 | 20240719 | 105300 | 347786130 | 13610 | 13610 | 13610 | 13610 | 18 |
| 505 | 20240719 | 105200 | 347541150 | 13610 | 13580 | 13610 | 13580 | 24 |
| 506 | 20240719 | 105100 | 347214810 | 13610 | 13610 | 13610 | 13610 | 19 |
| 507 | 20240719 | 105000 | 346956220 | 13610 | 13610 | 13610 | 13610 | 18 |
| 508 | 20240719 | 104900 | 346711240 | 13610 | 13610 | 13610 | 13610 | 7 |
| 509 | 20240719 | 104800 | 346615970 | 13580 | 13580 | 13580 | 13580 | 0 |
| 510 | 20240719 | 104700 | 346615970 | 13580 | 13610 | 13610 | 13580 | 493 |
| 511 | 20240719 | 104600 | 339920880 | 13610 | 13610 | 13610 | 13610 | 18 |
| 512 | 20240719 | 104500 | 339675900 | 13620 | 13620 | 13620 | 13620 | 7 |
| 513 | 20240719 | 104400 | 339580560 | 13580 | 13570 | 13580 | 13570 | 118 |
| 514 | 20240719 | 104300 | 337979080 | 13580 | 13570 | 13580 | 13570 | 563 |
| 515 | 20240719 | 104200 | 330335740 | 13580 | 13580 | 13580 | 13580 | 0 |
| 516 | 20240719 | 104100 | 330335740 | 13580 | 13580 | 13580 | 13580 | 135 |
| 517 | 20240719 | 104000 | 328502440 | 13610 | 13610 | 13610 | 13610 | 18 |
| 518 | 20240719 | 103900 | 328257460 | 13610 | 13610 | 13610 | 13610 | 21 |
| 519 | 20240719 | 103800 | 327971650 | 13610 | 13610 | 13610 | 13610 | 20 |
| 520 | 20240719 | 103700 | 327699450 | 13610 | 13620 | 13620 | 13610 | 219 |
| 521 | 20240719 | 103600 | 324716860 | 13620 | 13570 | 13620 | 13570 | 68 |
| 522 | 20240719 | 103500 | 323793200 | 13620 | 13620 | 13620 | 13620 | 19 |
| 523 | 20240719 | 103400 | 323534420 | 13600 | 13600 | 13600 | 13600 | 0 |
| 524 | 20240719 | 103300 | 323534420 | 13600 | 13600 | 13600 | 13600 | 0 |
| 525 | 20240719 | 103200 | 323534420 | 13600 | 13630 | 13630 | 13600 | 821 |
| 526 | 20240719 | 103100 | 312351500 | 13680 | 13680 | 13680 | 13680 | 24 |
| 527 | 20240719 | 103000 | 312023180 | 13680 | 13680 | 13680 | 13680 | 19 |
| 528 | 20240719 | 102900 | 311763260 | 13680 | 13680 | 13680 | 13680 | 18 |
| 529 | 20240719 | 102800 | 311517020 | 13680 | 13630 | 13680 | 13630 | 21 |
| 530 | 20240719 | 102700 | 311229840 | 13640 | 13640 | 13640 | 13640 | 0 |
| 531 | 20240719 | 102600 | 311229840 | 13640 | 13640 | 13640 | 13640 | 0 |
| 532 | 20240719 | 102500 | 311229840 | 13640 | 13690 | 13690 | 13640 | 991 |
| 533 | 20240719 | 102400 | 297711750 | 13640 | 13640 | 13640 | 13640 | 5 |
| 534 | 20240719 | 102300 | 297643550 | 13650 | 13650 | 13650 | 13650 | 119 |
| 535 | 20240719 | 102200 | 296019200 | 13650 | 13650 | 13650 | 13650 | 165 |
| 536 | 20240719 | 102100 | 293766950 | 13690 | 13690 | 13690 | 13690 | 19 |
| 537 | 20240719 | 102000 | 293506840 | 13690 | 13690 | 13690 | 13690 | 18 |
| 538 | 20240719 | 101900 | 293260420 | 13690 | 13690 | 13690 | 13690 | 21 |
| 539 | 20240719 | 101800 | 292972930 | 13690 | 13680 | 13690 | 13680 | 51 |
| 540 | 20240719 | 101700 | 292275060 | 13690 | 13680 | 13690 | 13680 | 20 |
| 541 | 20240719 | 101600 | 292001280 | 13680 | 13680 | 13680 | 13680 | 17 |
| 542 | 20240719 | 101500 | 291768720 | 13640 | 13640 | 13640 | 13640 | 0 |
| 543 | 20240719 | 101400 | 291768720 | 13640 | 13640 | 13640 | 13640 | 0 |
| 544 | 20240719 | 101300 | 291768720 | 13640 | 13670 | 13670 | 13640 | 67 |
| 545 | 20240719 | 101200 | 290854280 | 13690 | 13680 | 13690 | 13680 | 123 |
| 546 | 20240719 | 101100 | 289170910 | 13670 | 13690 | 13690 | 13670 | 92 |
| 547 | 20240719 | 101000 | 287912350 | 13690 | 13690 | 13690 | 13690 | 220 |
| 548 | 20240719 | 100900 | 284900550 | 13690 | 13690 | 13690 | 13690 | 19 |
| 549 | 20240719 | 100800 | 284640440 | 13690 | 13690 | 13690 | 13690 | 19 |
| 550 | 20240719 | 100700 | 284380330 | 13690 | 13690 | 13690 | 13690 | 43 |
| 551 | 20240719 | 100600 | 283791660 | 13690 | 13690 | 13690 | 13690 | 0 |
| 552 | 20240719 | 100500 | 283791660 | 13690 | 13690 | 13690 | 13690 | 19 |
| 553 | 20240719 | 100400 | 283531550 | 13690 | 13690 | 13690 | 13690 | 55 |
| 554 | 20240719 | 100300 | 282778600 | 13760 | 13690 | 13760 | 13690 | 371 |
| 555 | 20240719 | 100200 | 277698280 | 13690 | 13660 | 13690 | 13660 | 34 |
| 556 | 20240719 | 100100 | 277233360 | 13660 | 13660 | 13660 | 13660 | 18 |
| 557 | 20240719 | 100000 | 276987480 | 13680 | 13690 | 13690 | 13680 | 20 |
| 558 | 20240719 | 095900 | 276713870 | 13640 | 13690 | 13690 | 13640 | 23 |
| 559 | 20240719 | 095800 | 276399200 | 13770 | 13770 | 13770 | 13770 | 0 |
| 560 | 20240719 | 095700 | 276399200 | 13770 | 13770 | 13770 | 13770 | 0 |
| 561 | 20240719 | 095600 | 276399200 | 13770 | 13690 | 13770 | 13690 | 329 |
| 562 | 20240719 | 095500 | 271893670 | 13770 | 13750 | 13770 | 13750 | 19 |
| 563 | 20240719 | 095400 | 271632060 | 13690 | 13690 | 13690 | 13690 | 221 |
| 564 | 20240719 | 095300 | 268606570 | 13690 | 13690 | 13690 | 13690 | 0 |
| 565 | 20240719 | 095200 | 268606570 | 13690 | 13690 | 13690 | 13690 | 56 |
| 566 | 20240719 | 095100 | 267839930 | 13690 | 13690 | 13690 | 13690 | 1 |
| 567 | 20240719 | 095000 | 267826240 | 13690 | 13770 | 13770 | 13690 | 4479 |
| 568 | 20240719 | 094900 | 206332670 | 13770 | 13750 | 13770 | 13750 | 236 |
| 569 | 20240719 | 094800 | 203084910 | 13750 | 13770 | 13770 | 13750 | 70 |
| 570 | 20240719 | 094700 | 202122310 | 13780 | 13800 | 13800 | 13780 | 1119 |
| 571 | 20240719 | 094600 | 186689850 | 13810 | 13860 | 13860 | 13810 | 2060 |
| 572 | 20240719 | 094500 | 158170700 | 13940 | 13940 | 13940 | 13940 | 0 |
| 573 | 20240719 | 094400 | 158170700 | 13940 | 13880 | 13940 | 13870 | 100 |
| 574 | 20240719 | 094300 | 156783430 | 13940 | 13940 | 13940 | 13940 | 5 |
| 575 | 20240719 | 094200 | 156713730 | 13880 | 13900 | 13900 | 13880 | 728 |
| 576 | 20240719 | 094100 | 146603020 | 13960 | 13960 | 13960 | 13960 | 19 |
| 577 | 20240719 | 094000 | 146337780 | 13960 | 13960 | 13960 | 13960 | 247 |
| 578 | 20240719 | 093900 | 142889660 | 13960 | 13960 | 13960 | 13960 | 19 |
| 579 | 20240719 | 093800 | 142624420 | 13960 | 13960 | 13960 | 13960 | 19 |
| 580 | 20240719 | 093700 | 142359180 | 13960 | 13960 | 13960 | 13960 | 24 |
| 581 | 20240719 | 093600 | 142024140 | 13960 | 13960 | 13960 | 13960 | 0 |
| 582 | 20240719 | 093500 | 142024140 | 13960 | 13960 | 13960 | 13960 | 0 |
| 583 | 20240719 | 093400 | 142024140 | 13960 | 13910 | 13960 | 13910 | 89 |
| 584 | 20240719 | 093300 | 140786100 | 13960 | 13960 | 13960 | 13960 | 19 |
| 585 | 20240719 | 093200 | 140520860 | 13970 | 13970 | 13970 | 13970 | 1 |
| 586 | 20240719 | 093100 | 140506890 | 13940 | 13940 | 13940 | 13940 | 55 |
| 587 | 20240719 | 093000 | 139740190 | 13980 | 13950 | 13980 | 13930 | 762 |
| 588 | 20240719 | 092900 | 129122660 | 13960 | 14020 | 14030 | 13960 | 110 |
| 589 | 20240719 | 092800 | 127584240 | 14030 | 14030 | 14030 | 14030 | 68 |
| 590 | 20240719 | 092700 | 126630200 | 14020 | 14020 | 14020 | 14020 | 17 |
| 591 | 20240719 | 092600 | 126391860 | 14030 | 14030 | 14030 | 14030 | 18 |
| 592 | 20240719 | 092500 | 126139320 | 14040 | 14040 | 14040 | 14040 | 18 |
| 593 | 20240719 | 092400 | 125886600 | 14060 | 14060 | 14060 | 14060 | 0 |
| 594 | 20240719 | 092300 | 125886600 | 14060 | 14060 | 14060 | 14060 | 39 |
| 595 | 20240719 | 092200 | 125338260 | 14060 | 14070 | 14070 | 13970 | 161 |
| 596 | 20240719 | 092100 | 123084130 | 14000 | 13980 | 14000 | 13970 | 35 |
| 597 | 20240719 | 092000 | 122594710 | 13980 | 13980 | 13980 | 13980 | 0 |
| 598 | 20240719 | 091900 | 122594710 | 13980 | 13980 | 13980 | 13980 | 8 |
| 599 | 20240719 | 091800 | 122482870 | 13980 | 13990 | 13990 | 13890 | 479 |
| 600 | 20240719 | 091700 | 115795210 | 14090 | 14090 | 14090 | 14090 | 28 |
| 601 | 20240719 | 091600 | 115400690 | 14090 | 13950 | 14090 | 13950 | 1144 |
| 602 | 20240719 | 091500 | 99398740 | 13960 | 13960 | 13960 | 13960 | 0 |
| 603 | 20240719 | 091400 | 99398740 | 13960 | 13960 | 13960 | 13960 | 19 |
| 604 | 20240719 | 091300 | 99133500 | 13960 | 13850 | 13960 | 13850 | 516 |
| 605 | 20240719 | 091200 | 91949940 | 13960 | 13930 | 13960 | 13910 | 813 |
| 606 | 20240719 | 091100 | 80617220 | 13930 | 13930 | 13930 | 13930 | 21 |
| 607 | 20240719 | 091000 | 80324690 | 13930 | 13890 | 13930 | 13810 | 689 |
| 608 | 20240719 | 090900 | 70743750 | 13910 | 13910 | 13910 | 13910 | 0 |
| 609 | 20240719 | 090800 | 70743750 | 13910 | 13910 | 13910 | 13910 | 19 |
| 610 | 20240719 | 090700 | 70479460 | 13910 | 13910 | 13910 | 13910 | 21 |
| 611 | 20240719 | 090600 | 70187350 | 13800 | 13810 | 13810 | 13800 | 1165 |
| 612 | 20240719 | 090500 | 54109970 | 13930 | 13930 | 13930 | 13930 | 0 |
| 613 | 20240719 | 090400 | 54109970 | 13930 | 13800 | 13930 | 13800 | 61 |
| 614 | 20240719 | 090300 | 53267780 | 13800 | 13800 | 13800 | 13800 | 95 |
| 615 | 20240719 | 090200 | 51956780 | 13800 | 13800 | 13800 | 13800 | 1 |
| 616 | 20240719 | 090100 | 51942980 | 13800 | 13810 | 13810 | 13800 | 1144 |
| 617 | 20240719 | 090000 | 36155110 | 13970 | 14090 | 14090 | 13800 | 2576 |