29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 190100 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 3344 |
| 3 | 20240716 | 190000 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 4 | 20240716 | 185900 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 5 | 20240716 | 185800 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 6 | 20240716 | 185700 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 7 | 20240716 | 185600 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 8 | 20240716 | 185500 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 9 | 20240716 | 185400 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 10 | 20240716 | 185300 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 11 | 20240716 | 185200 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 12 | 20240716 | 185100 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 13 | 20240716 | 185000 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 14 | 20240716 | 184900 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 15 | 20240716 | 184800 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 16 | 20240716 | 184700 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 17 | 20240716 | 184600 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 18 | 20240716 | 184500 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 19 | 20240716 | 184400 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 20 | 20240716 | 184300 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 21 | 20240716 | 184200 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 22 | 20240716 | 184100 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 23 | 20240716 | 184000 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 24 | 20240716 | 183900 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 25 | 20240716 | 183800 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 26 | 20240716 | 183700 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 27 | 20240716 | 183600 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 28 | 20240716 | 183500 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 29 | 20240716 | 183400 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 30 | 20240716 | 183300 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 31 | 20240716 | 183200 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 32 | 20240716 | 183100 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 3344 |
| 33 | 20240716 | 183000 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 34 | 20240716 | 182900 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 35 | 20240716 | 182800 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 36 | 20240716 | 182700 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 37 | 20240716 | 182600 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 38 | 20240716 | 182500 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 39 | 20240716 | 182400 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 40 | 20240716 | 182300 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 41 | 20240716 | 182200 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 42 | 20240716 | 182100 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 43 | 20240716 | 182000 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 44 | 20240716 | 181900 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 45 | 20240716 | 181800 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 46 | 20240716 | 181700 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 47 | 20240716 | 181600 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 48 | 20240716 | 181500 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 49 | 20240716 | 181400 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 50 | 20240716 | 181300 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 51 | 20240716 | 181200 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 52 | 20240716 | 181100 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 53 | 20240716 | 181000 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 54 | 20240716 | 180900 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 55 | 20240716 | 180800 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 56 | 20240716 | 180700 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 57 | 20240716 | 180600 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 58 | 20240716 | 180500 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 59 | 20240716 | 180400 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 60 | 20240716 | 180300 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 61 | 20240716 | 180200 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 62 | 20240716 | 180100 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 3344 |
| 63 | 20240716 | 180000 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 64 | 20240716 | 175900 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 65 | 20240716 | 175800 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 66 | 20240716 | 175700 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 67 | 20240716 | 175600 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 68 | 20240716 | 175500 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 69 | 20240716 | 175400 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 70 | 20240716 | 175300 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 71 | 20240716 | 175200 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 72 | 20240716 | 175100 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 73 | 20240716 | 175000 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 74 | 20240716 | 174900 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 75 | 20240716 | 174800 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 76 | 20240716 | 174700 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 77 | 20240716 | 174600 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 78 | 20240716 | 174500 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 79 | 20240716 | 174400 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 80 | 20240716 | 174300 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 81 | 20240716 | 174200 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 82 | 20240716 | 174100 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 83 | 20240716 | 174000 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 84 | 20240716 | 173900 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 85 | 20240716 | 173800 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 86 | 20240716 | 173700 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 87 | 20240716 | 173600 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 88 | 20240716 | 173500 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 89 | 20240716 | 173400 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 90 | 20240716 | 173300 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 91 | 20240716 | 173200 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 92 | 20240716 | 173100 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 3344 |
| 93 | 20240716 | 173000 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 94 | 20240716 | 172900 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 95 | 20240716 | 172800 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 96 | 20240716 | 172700 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 97 | 20240716 | 172600 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 98 | 20240716 | 172500 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 99 | 20240716 | 172400 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 100 | 20240716 | 172300 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 101 | 20240716 | 172200 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 102 | 20240716 | 172100 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 103 | 20240716 | 172000 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 104 | 20240716 | 171900 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 105 | 20240716 | 171800 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 106 | 20240716 | 171700 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 107 | 20240716 | 171600 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 108 | 20240716 | 171500 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 109 | 20240716 | 171400 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 110 | 20240716 | 171300 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 111 | 20240716 | 171200 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 112 | 20240716 | 171100 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 113 | 20240716 | 171000 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 114 | 20240716 | 170900 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 115 | 20240716 | 170800 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 116 | 20240716 | 170700 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 117 | 20240716 | 170600 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 118 | 20240716 | 170500 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 119 | 20240716 | 170400 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 120 | 20240716 | 170300 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 121 | 20240716 | 170200 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 122 | 20240716 | 170100 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 3344 |
| 123 | 20240716 | 170000 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 124 | 20240716 | 165900 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 125 | 20240716 | 165800 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 126 | 20240716 | 165700 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 127 | 20240716 | 165600 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 128 | 20240716 | 165500 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 129 | 20240716 | 165400 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 130 | 20240716 | 165300 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 131 | 20240716 | 165200 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 132 | 20240716 | 165100 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 133 | 20240716 | 165000 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 134 | 20240716 | 164900 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 135 | 20240716 | 164800 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 136 | 20240716 | 164700 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 137 | 20240716 | 164600 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 138 | 20240716 | 164500 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 139 | 20240716 | 164400 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 140 | 20240716 | 164300 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 141 | 20240716 | 164200 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 142 | 20240716 | 164100 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 143 | 20240716 | 164000 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 144 | 20240716 | 163900 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 145 | 20240716 | 163800 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 146 | 20240716 | 163700 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 147 | 20240716 | 163600 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 148 | 20240716 | 163500 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 149 | 20240716 | 163400 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 150 | 20240716 | 163300 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 151 | 20240716 | 163200 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 152 | 20240716 | 163100 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 3344 |
| 153 | 20240716 | 163000 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 154 | 20240716 | 162900 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 155 | 20240716 | 162800 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 156 | 20240716 | 162700 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 157 | 20240716 | 162600 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 158 | 20240716 | 162500 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 159 | 20240716 | 162400 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 160 | 20240716 | 162300 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 161 | 20240716 | 162200 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 162 | 20240716 | 162100 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 163 | 20240716 | 162000 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 164 | 20240716 | 161900 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 165 | 20240716 | 161800 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 166 | 20240716 | 161700 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 167 | 20240716 | 161600 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 168 | 20240716 | 161500 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 169 | 20240716 | 161400 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 170 | 20240716 | 161300 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 171 | 20240716 | 161200 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 172 | 20240716 | 161100 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 173 | 20240716 | 161000 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 174 | 20240716 | 160900 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 175 | 20240716 | 160800 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 176 | 20240716 | 160700 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 177 | 20240716 | 160600 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 178 | 20240716 | 160500 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 179 | 20240716 | 160400 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 180 | 20240716 | 160300 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 181 | 20240716 | 160200 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 182 | 20240716 | 160100 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 3344 |
| 183 | 20240716 | 160000 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 184 | 20240716 | 155900 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 185 | 20240716 | 155800 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 186 | 20240716 | 155700 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 187 | 20240716 | 155600 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 188 | 20240716 | 155500 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 189 | 20240716 | 155400 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 190 | 20240716 | 155300 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 191 | 20240716 | 155200 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 192 | 20240716 | 155100 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 193 | 20240716 | 155000 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 194 | 20240716 | 154900 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 195 | 20240716 | 154800 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 196 | 20240716 | 154700 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 197 | 20240716 | 154600 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 198 | 20240716 | 154500 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 199 | 20240716 | 154400 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 200 | 20240716 | 154300 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 201 | 20240716 | 154200 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 202 | 20240716 | 154100 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 203 | 20240716 | 154000 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 204 | 20240716 | 153900 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 205 | 20240716 | 153800 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 206 | 20240716 | 153700 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 207 | 20240716 | 153600 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 208 | 20240716 | 153500 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 209 | 20240716 | 153400 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 210 | 20240716 | 153300 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 211 | 20240716 | 153200 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 0 |
| 212 | 20240716 | 153100 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 3344 |
| 213 | 20240716 | 153000 | 1412493260 | 4650 | 4650 | 4650 | 4650 | 3344 |
| 214 | 20240716 | 152900 | 1396943660 | 4650 | 4650 | 4650 | 4650 | 0 |
| 215 | 20240716 | 152800 | 1396943660 | 4650 | 4650 | 4650 | 4650 | 0 |
| 216 | 20240716 | 152700 | 1396943660 | 4650 | 4650 | 4650 | 4650 | 0 |
| 217 | 20240716 | 152600 | 1396943660 | 4650 | 4650 | 4650 | 4650 | 0 |
| 218 | 20240716 | 152500 | 1396943660 | 4650 | 4650 | 4650 | 4650 | 0 |
| 219 | 20240716 | 152400 | 1396943660 | 4650 | 4650 | 4650 | 4650 | 0 |
| 220 | 20240716 | 152300 | 1396943660 | 4650 | 4650 | 4650 | 4650 | 0 |
| 221 | 20240716 | 152200 | 1396943660 | 4650 | 4650 | 4650 | 4650 | 0 |
| 222 | 20240716 | 152100 | 1396943660 | 4650 | 4650 | 4650 | 4650 | 0 |
| 223 | 20240716 | 152000 | 1396943660 | 4650 | 4650 | 4650 | 4650 | 0 |
| 224 | 20240716 | 151900 | 1396943660 | 4650 | 4645 | 4650 | 4645 | 500 |
| 225 | 20240716 | 151800 | 1394620450 | 4645 | 4645 | 4645 | 4645 | 457 |
| 226 | 20240716 | 151700 | 1392497685 | 4650 | 4645 | 4650 | 4645 | 383 |
| 227 | 20240716 | 151600 | 1390718470 | 4645 | 4645 | 4645 | 4645 | 103 |
| 228 | 20240716 | 151500 | 1390240035 | 4630 | 4635 | 4635 | 4630 | 177 |
| 229 | 20240716 | 151400 | 1389420515 | 4645 | 4640 | 4645 | 4640 | 200 |
| 230 | 20240716 | 151300 | 1388491755 | 4630 | 4640 | 4640 | 4630 | 284 |
| 231 | 20240716 | 151200 | 1387176610 | 4640 | 4640 | 4640 | 4640 | 206 |
| 232 | 20240716 | 151100 | 1386220770 | 4640 | 4625 | 4640 | 4625 | 430 |
| 233 | 20240716 | 151000 | 1384225600 | 4625 | 4625 | 4625 | 4625 | 279 |
| 234 | 20240716 | 150900 | 1382935225 | 4620 | 4620 | 4620 | 4620 | 700 |
| 235 | 20240716 | 150800 | 1379701225 | 4630 | 4620 | 4630 | 4615 | 1763 |
| 236 | 20240716 | 150700 | 1371554460 | 4615 | 4635 | 4635 | 4615 | 4164 |
| 237 | 20240716 | 150600 | 1352305945 | 4635 | 4640 | 4640 | 4635 | 361 |
| 238 | 20240716 | 150500 | 1350632175 | 4640 | 4640 | 4640 | 4640 | 0 |
| 239 | 20240716 | 150400 | 1350632175 | 4640 | 4640 | 4640 | 4640 | 29 |
| 240 | 20240716 | 150300 | 1350497615 | 4640 | 4655 | 4655 | 4640 | 381 |
| 241 | 20240716 | 150200 | 1348729625 | 4650 | 4640 | 4650 | 4640 | 3475 |
| 242 | 20240716 | 150100 | 1332594625 | 4640 | 4645 | 4645 | 4640 | 1246 |
| 243 | 20240716 | 150000 | 1326808950 | 4650 | 4650 | 4650 | 4650 | 0 |
| 244 | 20240716 | 145900 | 1326808950 | 4650 | 4650 | 4655 | 4650 | 571 |
| 245 | 20240716 | 145800 | 1324153795 | 4650 | 4650 | 4650 | 4650 | 1430 |
| 246 | 20240716 | 145700 | 1317504295 | 4650 | 4650 | 4650 | 4650 | 240 |
| 247 | 20240716 | 145600 | 1316388295 | 4645 | 4645 | 4645 | 4645 | 555 |
| 248 | 20240716 | 145500 | 1313810320 | 4645 | 4645 | 4645 | 4645 | 300 |
| 249 | 20240716 | 145400 | 1312416820 | 4645 | 4650 | 4650 | 4645 | 36 |
| 250 | 20240716 | 145300 | 1312249570 | 4650 | 4650 | 4650 | 4650 | 624 |
| 251 | 20240716 | 145200 | 1309347970 | 4645 | 4645 | 4645 | 4645 | 0 |
| 252 | 20240716 | 145100 | 1309347970 | 4645 | 4645 | 4645 | 4645 | 901 |
| 253 | 20240716 | 145000 | 1305162825 | 4650 | 4655 | 4655 | 4650 | 380 |
| 254 | 20240716 | 144900 | 1303395325 | 4650 | 4650 | 4650 | 4650 | 21 |
| 255 | 20240716 | 144800 | 1303297675 | 4650 | 4650 | 4650 | 4650 | 1000 |
| 256 | 20240716 | 144700 | 1298647675 | 4650 | 4655 | 4655 | 4650 | 710 |
| 257 | 20240716 | 144600 | 1295345175 | 4645 | 4650 | 4650 | 4645 | 627 |
| 258 | 20240716 | 144500 | 1292429725 | 4645 | 4645 | 4645 | 4640 | 702 |
| 259 | 20240716 | 144400 | 1289168945 | 4645 | 4645 | 4645 | 4645 | 0 |
| 260 | 20240716 | 144300 | 1289168945 | 4645 | 4645 | 4645 | 4645 | 13 |
| 261 | 20240716 | 144200 | 1289108560 | 4655 | 4655 | 4655 | 4655 | 0 |
| 262 | 20240716 | 144100 | 1289108560 | 4655 | 4655 | 4655 | 4655 | 0 |
| 263 | 20240716 | 144000 | 1289108560 | 4655 | 4655 | 4655 | 4655 | 20 |
| 264 | 20240716 | 143900 | 1289015460 | 4655 | 4655 | 4655 | 4655 | 1 |
| 265 | 20240716 | 143800 | 1289010805 | 4640 | 4640 | 4640 | 4640 | 1000 |
| 266 | 20240716 | 143700 | 1284370805 | 4640 | 4650 | 4650 | 4640 | 248 |
| 267 | 20240716 | 143600 | 1283220060 | 4650 | 4655 | 4655 | 4650 | 11 |
| 268 | 20240716 | 143500 | 1283168860 | 4655 | 4650 | 4655 | 4645 | 1002 |
| 269 | 20240716 | 143400 | 1278514435 | 4650 | 4650 | 4650 | 4650 | 8 |
| 270 | 20240716 | 143300 | 1278477235 | 4650 | 4645 | 4650 | 4645 | 113 |
| 271 | 20240716 | 143200 | 1277951985 | 4645 | 4645 | 4645 | 4645 | 100 |
| 272 | 20240716 | 143100 | 1277487485 | 4645 | 4645 | 4645 | 4645 | 0 |
| 273 | 20240716 | 143000 | 1277487485 | 4645 | 4645 | 4645 | 4645 | 0 |
| 274 | 20240716 | 142900 | 1277487485 | 4645 | 4645 | 4645 | 4645 | 0 |
| 275 | 20240716 | 142800 | 1277487485 | 4645 | 4645 | 4645 | 4645 | 1 |
| 276 | 20240716 | 142700 | 1277482840 | 4650 | 4650 | 4650 | 4650 | 0 |
| 277 | 20240716 | 142600 | 1277482840 | 4650 | 4650 | 4650 | 4650 | 50 |
| 278 | 20240716 | 142500 | 1277250340 | 4650 | 4650 | 4650 | 4650 | 0 |
| 279 | 20240716 | 142400 | 1277250340 | 4650 | 4650 | 4650 | 4650 | 500 |
| 280 | 20240716 | 142300 | 1274925340 | 4650 | 4650 | 4650 | 4650 | 0 |
| 281 | 20240716 | 142200 | 1274925340 | 4650 | 4650 | 4650 | 4650 | 5 |
| 282 | 20240716 | 142100 | 1274902090 | 4650 | 4650 | 4650 | 4645 | 126 |
| 283 | 20240716 | 142000 | 1274316490 | 4650 | 4650 | 4650 | 4650 | 0 |
| 284 | 20240716 | 141900 | 1274316490 | 4650 | 4650 | 4650 | 4650 | 21 |
| 285 | 20240716 | 141800 | 1274218840 | 4650 | 4650 | 4650 | 4650 | 9 |
| 286 | 20240716 | 141700 | 1274176990 | 4650 | 4650 | 4650 | 4650 | 1 |
| 287 | 20240716 | 141600 | 1274172340 | 4645 | 4645 | 4650 | 4645 | 622 |
| 288 | 20240716 | 141500 | 1271283145 | 4650 | 4650 | 4650 | 4650 | 46 |
| 289 | 20240716 | 141400 | 1271069245 | 4645 | 4645 | 4645 | 4645 | 450 |
| 290 | 20240716 | 141300 | 1268978995 | 4645 | 4645 | 4645 | 4645 | 0 |
| 291 | 20240716 | 141200 | 1268978995 | 4645 | 4645 | 4645 | 4645 | 0 |
| 292 | 20240716 | 141100 | 1268978995 | 4645 | 4645 | 4645 | 4645 | 1590 |
| 293 | 20240716 | 141000 | 1261593445 | 4660 | 4645 | 4660 | 4645 | 21 |
| 294 | 20240716 | 140900 | 1261495885 | 4660 | 4660 | 4660 | 4660 | 1 |
| 295 | 20240716 | 140800 | 1261491225 | 4645 | 4645 | 4645 | 4645 | 40 |
| 296 | 20240716 | 140700 | 1261305425 | 4650 | 4655 | 4655 | 4650 | 1997 |
| 297 | 20240716 | 140600 | 1252013370 | 4655 | 4660 | 4660 | 4655 | 357 |
| 298 | 20240716 | 140500 | 1250350785 | 4660 | 4660 | 4660 | 4660 | 0 |
| 299 | 20240716 | 140400 | 1250350785 | 4660 | 4660 | 4660 | 4660 | 400 |
| 300 | 20240716 | 140300 | 1248486785 | 4660 | 4660 | 4660 | 4660 | 0 |
| 301 | 20240716 | 140200 | 1248486785 | 4660 | 4665 | 4665 | 4660 | 276 |
| 302 | 20240716 | 140100 | 1247200600 | 4665 | 4665 | 4665 | 4665 | 1 |
| 303 | 20240716 | 140000 | 1247195935 | 4660 | 4660 | 4660 | 4660 | 1076 |
| 304 | 20240716 | 135900 | 1242181775 | 4660 | 4660 | 4660 | 4660 | 0 |
| 305 | 20240716 | 135800 | 1242181775 | 4660 | 4660 | 4660 | 4660 | 0 |
| 306 | 20240716 | 135700 | 1242181775 | 4660 | 4660 | 4660 | 4660 | 8 |
| 307 | 20240716 | 135600 | 1242144495 | 4660 | 4655 | 4660 | 4655 | 44 |
| 308 | 20240716 | 135500 | 1241939625 | 4655 | 4655 | 4655 | 4655 | 249 |
| 309 | 20240716 | 135400 | 1240780530 | 4655 | 4655 | 4655 | 4655 | 12 |
| 310 | 20240716 | 135300 | 1240724670 | 4660 | 4660 | 4660 | 4660 | 0 |
| 311 | 20240716 | 135200 | 1240724670 | 4660 | 4660 | 4660 | 4660 | 300 |
| 312 | 20240716 | 135100 | 1239326670 | 4660 | 4660 | 4660 | 4660 | 0 |
| 313 | 20240716 | 135000 | 1239326670 | 4660 | 4660 | 4660 | 4660 | 0 |
| 314 | 20240716 | 134900 | 1239326670 | 4660 | 4660 | 4660 | 4660 | 351 |
| 315 | 20240716 | 134800 | 1237691010 | 4660 | 4665 | 4665 | 4660 | 667 |
| 316 | 20240716 | 134700 | 1234579460 | 4665 | 4665 | 4665 | 4665 | 346 |
| 317 | 20240716 | 134600 | 1232965370 | 4665 | 4665 | 4665 | 4665 | 185 |
| 318 | 20240716 | 134500 | 1232102345 | 4665 | 4665 | 4665 | 4660 | 138 |
| 319 | 20240716 | 134400 | 1231459195 | 4660 | 4660 | 4660 | 4660 | 28 |
| 320 | 20240716 | 134300 | 1231328715 | 4655 | 4655 | 4665 | 4655 | 2493 |
| 321 | 20240716 | 134200 | 1219711765 | 4655 | 4655 | 4655 | 4655 | 1 |
| 322 | 20240716 | 134100 | 1219707110 | 4655 | 4655 | 4655 | 4655 | 538 |
| 323 | 20240716 | 134000 | 1217202720 | 4650 | 4650 | 4650 | 4650 | 0 |
| 324 | 20240716 | 133900 | 1217202720 | 4650 | 4650 | 4650 | 4650 | 0 |
| 325 | 20240716 | 133800 | 1217202720 | 4650 | 4650 | 4650 | 4650 | 1 |
| 326 | 20240716 | 133700 | 1217198070 | 4655 | 4655 | 4655 | 4655 | 2 |
| 327 | 20240716 | 133600 | 1217188760 | 4650 | 4650 | 4655 | 4650 | 101 |
| 328 | 20240716 | 133500 | 1216719105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 329 | 20240716 | 133400 | 1216719105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 330 | 20240716 | 133300 | 1216719105 | 4645 | 4650 | 4650 | 4645 | 405 |
| 331 | 20240716 | 133200 | 1214836465 | 4650 | 4650 | 4650 | 4650 | 0 |
| 332 | 20240716 | 133100 | 1214836465 | 4650 | 4650 | 4650 | 4650 | 46 |
| 333 | 20240716 | 133000 | 1214622565 | 4650 | 4650 | 4655 | 4650 | 300 |
| 334 | 20240716 | 132900 | 1213227560 | 4650 | 4650 | 4650 | 4650 | 90 |
| 335 | 20240716 | 132800 | 1212809060 | 4650 | 4655 | 4655 | 4650 | 151 |
| 336 | 20240716 | 132700 | 1212106860 | 4660 | 4660 | 4660 | 4660 | 53 |
| 337 | 20240716 | 132600 | 1211859880 | 4660 | 4660 | 4660 | 4660 | 4 |
| 338 | 20240716 | 132500 | 1211841240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 339 | 20240716 | 132400 | 1211841240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 340 | 20240716 | 132300 | 1211841240 | 4660 | 4660 | 4660 | 4660 | 0 |
| 341 | 20240716 | 132200 | 1211841240 | 4660 | 4660 | 4660 | 4660 | 192 |
| 342 | 20240716 | 132100 | 1210946520 | 4660 | 4660 | 4660 | 4660 | 15 |
| 343 | 20240716 | 132000 | 1210876620 | 4660 | 4660 | 4660 | 4660 | 0 |
| 344 | 20240716 | 131900 | 1210876620 | 4660 | 4655 | 4660 | 4645 | 2406 |
| 345 | 20240716 | 131800 | 1199699500 | 4665 | 4655 | 4665 | 4655 | 1985 |
| 346 | 20240716 | 131700 | 1190448810 | 4650 | 4655 | 4655 | 4650 | 1467 |
| 347 | 20240716 | 131600 | 1183627235 | 4650 | 4650 | 4650 | 4650 | 5 |
| 348 | 20240716 | 131500 | 1183603985 | 4650 | 4650 | 4650 | 4650 | 600 |
| 349 | 20240716 | 131400 | 1180813985 | 4660 | 4660 | 4660 | 4660 | 32 |
| 350 | 20240716 | 131300 | 1180664865 | 4650 | 4650 | 4650 | 4650 | 1 |
| 351 | 20240716 | 131200 | 1180660215 | 4650 | 4655 | 4655 | 4650 | 568 |
| 352 | 20240716 | 131100 | 1178018815 | 4655 | 4655 | 4655 | 4655 | 100 |
| 353 | 20240716 | 131000 | 1177553315 | 4655 | 4655 | 4655 | 4655 | 110 |
| 354 | 20240716 | 130900 | 1177041265 | 4660 | 4660 | 4660 | 4660 | 5 |
| 355 | 20240716 | 130800 | 1177017965 | 4655 | 4655 | 4655 | 4655 | 957 |
| 356 | 20240716 | 130700 | 1172563130 | 4655 | 4650 | 4655 | 4650 | 64 |
| 357 | 20240716 | 130600 | 1172265505 | 4650 | 4650 | 4650 | 4645 | 48 |
| 358 | 20240716 | 130500 | 1172042375 | 4650 | 4650 | 4650 | 4650 | 37 |
| 359 | 20240716 | 130400 | 1171870325 | 4650 | 4655 | 4655 | 4650 | 240 |
| 360 | 20240716 | 130300 | 1170754125 | 4660 | 4660 | 4660 | 4660 | 10 |
| 361 | 20240716 | 130200 | 1170707525 | 4665 | 4665 | 4665 | 4665 | 6 |
| 362 | 20240716 | 130100 | 1170679535 | 4660 | 4665 | 4665 | 4660 | 2 |
| 363 | 20240716 | 130000 | 1170670210 | 4655 | 4660 | 4665 | 4655 | 602 |
| 364 | 20240716 | 125900 | 1167865390 | 4665 | 4655 | 4665 | 4650 | 3505 |
| 365 | 20240716 | 125800 | 1151546435 | 4655 | 4655 | 4655 | 4655 | 500 |
| 366 | 20240716 | 125700 | 1149218935 | 4655 | 4650 | 4660 | 4650 | 55 |
| 367 | 20240716 | 125600 | 1148963145 | 4655 | 4645 | 4655 | 4645 | 2160 |
| 368 | 20240716 | 125500 | 1138925250 | 4645 | 4645 | 4645 | 4645 | 0 |
| 369 | 20240716 | 125400 | 1138925250 | 4645 | 4645 | 4645 | 4645 | 5 |
| 370 | 20240716 | 125300 | 1138902025 | 4645 | 4635 | 4645 | 4635 | 201 |
| 371 | 20240716 | 125200 | 1137969705 | 4630 | 4630 | 4630 | 4630 | 20 |
| 372 | 20240716 | 125100 | 1137877105 | 4640 | 4640 | 4640 | 4640 | 1 |
| 373 | 20240716 | 125000 | 1137872465 | 4630 | 4640 | 4640 | 4625 | 3658 |
| 374 | 20240716 | 124900 | 1120933315 | 4635 | 4650 | 4650 | 4635 | 2450 |
| 375 | 20240716 | 124800 | 1109569650 | 4655 | 4655 | 4655 | 4655 | 1 |
| 376 | 20240716 | 124700 | 1109564995 | 4655 | 4655 | 4655 | 4655 | 0 |
| 377 | 20240716 | 124600 | 1109564995 | 4655 | 4655 | 4655 | 4655 | 0 |
| 378 | 20240716 | 124500 | 1109564995 | 4655 | 4655 | 4655 | 4655 | 0 |
| 379 | 20240716 | 124400 | 1109564995 | 4655 | 4655 | 4655 | 4655 | 112 |
| 380 | 20240716 | 124300 | 1109043635 | 4655 | 4655 | 4655 | 4655 | 6 |
| 381 | 20240716 | 124200 | 1109015705 | 4655 | 4655 | 4655 | 4655 | 1 |
| 382 | 20240716 | 124100 | 1109011050 | 4640 | 4640 | 4640 | 4640 | 839 |
| 383 | 20240716 | 124000 | 1105118090 | 4655 | 4655 | 4655 | 4655 | 1 |
| 384 | 20240716 | 123900 | 1105113435 | 4655 | 4655 | 4655 | 4640 | 220 |
| 385 | 20240716 | 123800 | 1104091835 | 4660 | 4660 | 4660 | 4660 | 243 |
| 386 | 20240716 | 123700 | 1102959455 | 4665 | 4660 | 4665 | 4650 | 1494 |
| 387 | 20240716 | 123600 | 1096008645 | 4660 | 4660 | 4670 | 4660 | 2295 |
| 388 | 20240716 | 123500 | 1085305275 | 4660 | 4665 | 4665 | 4660 | 72 |
| 389 | 20240716 | 123400 | 1084969735 | 4665 | 4665 | 4665 | 4665 | 0 |
| 390 | 20240716 | 123300 | 1084969735 | 4665 | 4645 | 4665 | 4645 | 4821 |
| 391 | 20240716 | 123200 | 1062524875 | 4660 | 4650 | 4660 | 4650 | 1383 |
| 392 | 20240716 | 123100 | 1056088160 | 4650 | 4655 | 4655 | 4650 | 321 |
| 393 | 20240716 | 123000 | 1054595405 | 4635 | 4645 | 4645 | 4635 | 173 |
| 394 | 20240716 | 122900 | 1053792710 | 4660 | 4655 | 4660 | 4645 | 860 |
| 395 | 20240716 | 122800 | 1049796275 | 4655 | 4660 | 4660 | 4655 | 1257 |
| 396 | 20240716 | 122700 | 1043944905 | 4655 | 4655 | 4655 | 4655 | 853 |
| 397 | 20240716 | 122600 | 1039974190 | 4655 | 4655 | 4655 | 4655 | 451 |
| 398 | 20240716 | 122500 | 1037874785 | 4645 | 4655 | 4655 | 4645 | 1321 |
| 399 | 20240716 | 122400 | 1031738730 | 4655 | 4655 | 4655 | 4645 | 823 |
| 400 | 20240716 | 122300 | 1027913500 | 4665 | 4660 | 4665 | 4655 | 2767 |
| 401 | 20240716 | 122200 | 1015027915 | 4660 | 4665 | 4665 | 4655 | 1123 |
| 402 | 20240716 | 122100 | 1009795890 | 4660 | 4660 | 4660 | 4655 | 1241 |
| 403 | 20240716 | 122000 | 1004016455 | 4665 | 4665 | 4670 | 4660 | 1665 |
| 404 | 20240716 | 121900 | 996250330 | 4660 | 4655 | 4660 | 4650 | 1929 |
| 405 | 20240716 | 121800 | 987269650 | 4655 | 4655 | 4665 | 4650 | 1513 |
| 406 | 20240716 | 121700 | 980226910 | 4660 | 4665 | 4675 | 4660 | 2650 |
| 407 | 20240716 | 121600 | 967851800 | 4670 | 4670 | 4675 | 4655 | 2581 |
| 408 | 20240716 | 121500 | 955795030 | 4670 | 4645 | 4685 | 4645 | 17189 |
| 409 | 20240716 | 121400 | 875592690 | 4645 | 4635 | 4645 | 4630 | 2901 |
| 410 | 20240716 | 121300 | 862131695 | 4630 | 4625 | 4645 | 4625 | 3418 |
| 411 | 20240716 | 121200 | 846293405 | 4625 | 4610 | 4625 | 4610 | 2150 |
| 412 | 20240716 | 121100 | 836363110 | 4600 | 4600 | 4600 | 4600 | 3616 |
| 413 | 20240716 | 121000 | 819729510 | 4600 | 4600 | 4600 | 4600 | 0 |
| 414 | 20240716 | 120900 | 819729510 | 4600 | 4600 | 4600 | 4600 | 0 |
| 415 | 20240716 | 120800 | 819729510 | 4600 | 4600 | 4600 | 4600 | 0 |
| 416 | 20240716 | 120700 | 819729510 | 4600 | 4600 | 4600 | 4600 | 176 |
| 417 | 20240716 | 120600 | 818919910 | 4600 | 4600 | 4600 | 4600 | 0 |
| 418 | 20240716 | 120500 | 818919910 | 4600 | 4600 | 4600 | 4600 | 0 |
| 419 | 20240716 | 120400 | 818919910 | 4600 | 4610 | 4610 | 4600 | 22 |
| 420 | 20240716 | 120300 | 818818660 | 4610 | 4610 | 4610 | 4610 | 0 |
| 421 | 20240716 | 120200 | 818818660 | 4610 | 4610 | 4610 | 4610 | 0 |
| 422 | 20240716 | 120100 | 818818660 | 4610 | 4600 | 4610 | 4600 | 18 |
| 423 | 20240716 | 120000 | 818735850 | 4600 | 4610 | 4610 | 4600 | 132 |
| 424 | 20240716 | 115900 | 818127350 | 4610 | 4610 | 4610 | 4610 | 4 |
| 425 | 20240716 | 115800 | 818108910 | 4610 | 4610 | 4610 | 4610 | 1 |
| 426 | 20240716 | 115700 | 818104300 | 4610 | 4610 | 4610 | 4610 | 53 |
| 427 | 20240716 | 115600 | 817859970 | 4610 | 4600 | 4610 | 4600 | 7 |
| 428 | 20240716 | 115500 | 817827760 | 4600 | 4600 | 4600 | 4600 | 0 |
| 429 | 20240716 | 115400 | 817827760 | 4600 | 4600 | 4600 | 4600 | 0 |
| 430 | 20240716 | 115300 | 817827760 | 4600 | 4600 | 4600 | 4600 | 0 |
| 431 | 20240716 | 115200 | 817827760 | 4600 | 4600 | 4600 | 4600 | 576 |
| 432 | 20240716 | 115100 | 815178160 | 4600 | 4600 | 4600 | 4600 | 0 |
| 433 | 20240716 | 115000 | 815178160 | 4600 | 4600 | 4600 | 4600 | 50 |
| 434 | 20240716 | 114900 | 814948160 | 4600 | 4600 | 4600 | 4600 | 3388 |
| 435 | 20240716 | 114800 | 799363360 | 4600 | 4600 | 4600 | 4600 | 10 |
| 436 | 20240716 | 114700 | 799317360 | 4600 | 4600 | 4600 | 4600 | 602 |
| 437 | 20240716 | 114600 | 796548160 | 4600 | 4600 | 4600 | 4600 | 600 |
| 438 | 20240716 | 114500 | 793788160 | 4600 | 4600 | 4600 | 4600 | 169 |
| 439 | 20240716 | 114400 | 793010760 | 4600 | 4600 | 4600 | 4600 | 201 |
| 440 | 20240716 | 114300 | 792086160 | 4600 | 4600 | 4600 | 4600 | 5 |
| 441 | 20240716 | 114200 | 792063160 | 4605 | 4605 | 4605 | 4605 | 100 |
| 442 | 20240716 | 114100 | 791602660 | 4600 | 4600 | 4600 | 4600 | 0 |
| 443 | 20240716 | 114000 | 791602660 | 4600 | 4600 | 4600 | 4600 | 0 |
| 444 | 20240716 | 113900 | 791602660 | 4600 | 4600 | 4600 | 4600 | 0 |
| 445 | 20240716 | 113800 | 791602660 | 4600 | 4600 | 4600 | 4600 | 0 |
| 446 | 20240716 | 113700 | 791602660 | 4600 | 4600 | 4600 | 4600 | 30 |
| 447 | 20240716 | 113600 | 791464660 | 4600 | 4600 | 4600 | 4600 | 0 |
| 448 | 20240716 | 113500 | 791464660 | 4600 | 4600 | 4600 | 4600 | 42 |
| 449 | 20240716 | 113400 | 791271460 | 4600 | 4600 | 4600 | 4600 | 20 |
| 450 | 20240716 | 113300 | 791179460 | 4600 | 4600 | 4600 | 4600 | 0 |
| 451 | 20240716 | 113200 | 791179460 | 4600 | 4600 | 4600 | 4600 | 0 |
| 452 | 20240716 | 113100 | 791179460 | 4600 | 4600 | 4600 | 4600 | 0 |
| 453 | 20240716 | 113000 | 791179460 | 4600 | 4600 | 4600 | 4600 | 389 |
| 454 | 20240716 | 112900 | 789390060 | 4610 | 4610 | 4610 | 4610 | 0 |
| 455 | 20240716 | 112800 | 789390060 | 4610 | 4610 | 4610 | 4610 | 0 |
| 456 | 20240716 | 112700 | 789390060 | 4610 | 4610 | 4610 | 4610 | 0 |
| 457 | 20240716 | 112600 | 789390060 | 4610 | 4605 | 4610 | 4605 | 10 |
| 458 | 20240716 | 112500 | 789343975 | 4610 | 4600 | 4610 | 4600 | 2 |
| 459 | 20240716 | 112400 | 789334765 | 4600 | 4600 | 4600 | 4600 | 0 |
| 460 | 20240716 | 112300 | 789334765 | 4600 | 4595 | 4600 | 4595 | 531 |
| 461 | 20240716 | 112200 | 786894665 | 4600 | 4600 | 4600 | 4600 | 497 |
| 462 | 20240716 | 112100 | 784608465 | 4600 | 4600 | 4600 | 4600 | 54 |
| 463 | 20240716 | 112000 | 784360065 | 4600 | 4600 | 4600 | 4600 | 0 |
| 464 | 20240716 | 111900 | 784360065 | 4600 | 4600 | 4600 | 4600 | 17 |
| 465 | 20240716 | 111800 | 784281865 | 4600 | 4600 | 4600 | 4600 | 507 |
| 466 | 20240716 | 111700 | 781949665 | 4600 | 4600 | 4600 | 4600 | 20 |
| 467 | 20240716 | 111600 | 781857665 | 4600 | 4595 | 4600 | 4595 | 4816 |
| 468 | 20240716 | 111500 | 759715120 | 4595 | 4595 | 4595 | 4590 | 111 |
| 469 | 20240716 | 111400 | 759205510 | 4595 | 4595 | 4595 | 4595 | 0 |
| 470 | 20240716 | 111300 | 759205510 | 4595 | 4580 | 4595 | 4580 | 217 |
| 471 | 20240716 | 111200 | 758211620 | 4580 | 4580 | 4590 | 4580 | 1648 |
| 472 | 20240716 | 111100 | 750661340 | 4580 | 4590 | 4590 | 4580 | 101 |
| 473 | 20240716 | 111000 | 750198750 | 4580 | 4580 | 4590 | 4580 | 899 |
| 474 | 20240716 | 110900 | 746081240 | 4580 | 4580 | 4580 | 4580 | 1819 |
| 475 | 20240716 | 110800 | 737750220 | 4580 | 4580 | 4580 | 4580 | 0 |
| 476 | 20240716 | 110700 | 737750220 | 4580 | 4580 | 4580 | 4580 | 0 |
| 477 | 20240716 | 110600 | 737750220 | 4580 | 4585 | 4585 | 4580 | 2405 |
| 478 | 20240716 | 110500 | 726733640 | 4585 | 4595 | 4595 | 4585 | 1023 |
| 479 | 20240716 | 110400 | 722042955 | 4585 | 4595 | 4595 | 4585 | 549 |
| 480 | 20240716 | 110300 | 719524910 | 4590 | 4595 | 4595 | 4590 | 11 |
| 481 | 20240716 | 110200 | 719474370 | 4595 | 4595 | 4595 | 4595 | 3 |
| 482 | 20240716 | 110100 | 719460585 | 4595 | 4585 | 4595 | 4585 | 225 |
| 483 | 20240716 | 110000 | 718428910 | 4595 | 4590 | 4595 | 4585 | 301 |
| 484 | 20240716 | 105900 | 717047910 | 4590 | 4595 | 4595 | 4590 | 42 |
| 485 | 20240716 | 105800 | 716855125 | 4595 | 4595 | 4595 | 4595 | 18 |
| 486 | 20240716 | 105700 | 716772415 | 4595 | 4595 | 4595 | 4595 | 0 |
| 487 | 20240716 | 105600 | 716772415 | 4595 | 4595 | 4595 | 4595 | 114 |
| 488 | 20240716 | 105500 | 716248585 | 4590 | 4590 | 4590 | 4590 | 100 |
| 489 | 20240716 | 105400 | 715789585 | 4590 | 4590 | 4590 | 4590 | 0 |
| 490 | 20240716 | 105300 | 715789585 | 4590 | 4590 | 4590 | 4590 | 155 |
| 491 | 20240716 | 105200 | 715078135 | 4585 | 4585 | 4585 | 4585 | 0 |
| 492 | 20240716 | 105100 | 715078135 | 4585 | 4590 | 4590 | 4585 | 609 |
| 493 | 20240716 | 105000 | 712285825 | 4590 | 4585 | 4590 | 4585 | 661 |
| 494 | 20240716 | 104900 | 709253835 | 4590 | 4585 | 4590 | 4585 | 199 |
| 495 | 20240716 | 104800 | 708340725 | 4590 | 4590 | 4590 | 4590 | 4 |
| 496 | 20240716 | 104700 | 708322365 | 4590 | 4580 | 4590 | 4580 | 38 |
| 497 | 20240716 | 104600 | 708148005 | 4580 | 4595 | 4595 | 4575 | 12197 |
| 498 | 20240716 | 104500 | 652241825 | 4600 | 4600 | 4600 | 4600 | 234 |
| 499 | 20240716 | 104400 | 651165425 | 4600 | 4600 | 4600 | 4600 | 50 |
| 500 | 20240716 | 104300 | 650935425 | 4595 | 4595 | 4595 | 4595 | 204 |
| 501 | 20240716 | 104200 | 649998045 | 4595 | 4595 | 4595 | 4595 | 86 |
| 502 | 20240716 | 104100 | 649602875 | 4600 | 4600 | 4600 | 4600 | 45 |
| 503 | 20240716 | 104000 | 649395875 | 4590 | 4600 | 4600 | 4590 | 3164 |
| 504 | 20240716 | 103900 | 634859465 | 4600 | 4600 | 4600 | 4600 | 1 |
| 505 | 20240716 | 103800 | 634854865 | 4600 | 4600 | 4600 | 4600 | 20 |
| 506 | 20240716 | 103700 | 634762865 | 4600 | 4600 | 4600 | 4600 | 708 |
| 507 | 20240716 | 103600 | 631506065 | 4605 | 4605 | 4605 | 4605 | 6 |
| 508 | 20240716 | 103500 | 631478435 | 4605 | 4605 | 4605 | 4605 | 0 |
| 509 | 20240716 | 103400 | 631478435 | 4605 | 4605 | 4605 | 4605 | 1 |
| 510 | 20240716 | 103300 | 631473830 | 4605 | 4600 | 4605 | 4600 | 17 |
| 511 | 20240716 | 103200 | 631395575 | 4600 | 4590 | 4600 | 4590 | 726 |
| 512 | 20240716 | 103100 | 628061035 | 4590 | 4590 | 4590 | 4590 | 312 |
| 513 | 20240716 | 103000 | 626628955 | 4590 | 4595 | 4595 | 4590 | 1250 |
| 514 | 20240716 | 102900 | 620891205 | 4595 | 4595 | 4595 | 4595 | 434 |
| 515 | 20240716 | 102800 | 618896975 | 4595 | 4600 | 4600 | 4595 | 147 |
| 516 | 20240716 | 102700 | 618221005 | 4600 | 4595 | 4600 | 4595 | 159 |
| 517 | 20240716 | 102600 | 617490350 | 4595 | 4595 | 4595 | 4595 | 0 |
| 518 | 20240716 | 102500 | 617490350 | 4595 | 4600 | 4600 | 4595 | 303 |
| 519 | 20240716 | 102400 | 616097000 | 4600 | 4595 | 4600 | 4595 | 648 |
| 520 | 20240716 | 102300 | 613116205 | 4600 | 4600 | 4600 | 4600 | 4 |
| 521 | 20240716 | 102200 | 613097805 | 4595 | 4595 | 4595 | 4595 | 166 |
| 522 | 20240716 | 102100 | 612335035 | 4595 | 4605 | 4605 | 4595 | 594 |
| 523 | 20240716 | 102000 | 609605505 | 4595 | 4600 | 4600 | 4595 | 400 |
| 524 | 20240716 | 101900 | 607766880 | 4595 | 4595 | 4595 | 4595 | 0 |
| 525 | 20240716 | 101800 | 607766880 | 4595 | 4595 | 4595 | 4595 | 1 |
| 526 | 20240716 | 101700 | 607762285 | 4610 | 4595 | 4610 | 4595 | 47 |
| 527 | 20240716 | 101600 | 607546005 | 4595 | 4595 | 4600 | 4595 | 1739 |
| 528 | 20240716 | 101500 | 599555200 | 4595 | 4590 | 4615 | 4580 | 9029 |
| 529 | 20240716 | 101400 | 558134400 | 4595 | 4600 | 4600 | 4595 | 6167 |
| 530 | 20240716 | 101300 | 529788350 | 4600 | 4610 | 4610 | 4600 | 14772 |
| 531 | 20240716 | 101200 | 461813355 | 4610 | 4610 | 4610 | 4605 | 540 |
| 532 | 20240716 | 101100 | 459325385 | 4610 | 4610 | 4610 | 4610 | 1070 |
| 533 | 20240716 | 101000 | 454392685 | 4605 | 4610 | 4610 | 4605 | 425 |
| 534 | 20240716 | 100900 | 452435300 | 4605 | 4610 | 4610 | 4605 | 3192 |
| 535 | 20240716 | 100800 | 437720435 | 4610 | 4615 | 4615 | 4610 | 446 |
| 536 | 20240716 | 100700 | 435662390 | 4615 | 4615 | 4615 | 4615 | 132 |
| 537 | 20240716 | 100600 | 435053210 | 4615 | 4625 | 4625 | 4615 | 329 |
| 538 | 20240716 | 100500 | 433534855 | 4625 | 4615 | 4625 | 4615 | 75 |
| 539 | 20240716 | 100400 | 433188680 | 4615 | 4625 | 4625 | 4615 | 31 |
| 540 | 20240716 | 100300 | 433045605 | 4615 | 4615 | 4615 | 4610 | 534 |
| 541 | 20240716 | 100200 | 430583345 | 4615 | 4615 | 4625 | 4615 | 150 |
| 542 | 20240716 | 100100 | 429891085 | 4625 | 4630 | 4630 | 4615 | 104 |
| 543 | 20240716 | 100000 | 429411075 | 4630 | 4630 | 4630 | 4630 | 226 |
| 544 | 20240716 | 095900 | 428364695 | 4630 | 4630 | 4630 | 4610 | 2110 |
| 545 | 20240716 | 095800 | 418632550 | 4630 | 4620 | 4630 | 4610 | 3150 |
| 546 | 20240716 | 095700 | 404096925 | 4620 | 4620 | 4620 | 4620 | 816 |
| 547 | 20240716 | 095600 | 400327005 | 4620 | 4620 | 4630 | 4615 | 1789 |
| 548 | 20240716 | 095500 | 392061895 | 4620 | 4620 | 4620 | 4615 | 509 |
| 549 | 20240716 | 095400 | 389711315 | 4620 | 4615 | 4620 | 4615 | 553 |
| 550 | 20240716 | 095300 | 387159205 | 4620 | 4620 | 4620 | 4620 | 11 |
| 551 | 20240716 | 095200 | 387108385 | 4615 | 4625 | 4630 | 4615 | 715 |
| 552 | 20240716 | 095100 | 383806045 | 4625 | 4625 | 4625 | 4625 | 500 |
| 553 | 20240716 | 095000 | 381493545 | 4620 | 4620 | 4620 | 4620 | 98 |
| 554 | 20240716 | 094900 | 381040785 | 4615 | 4615 | 4615 | 4615 | 3340 |
| 555 | 20240716 | 094800 | 365626685 | 4620 | 4620 | 4620 | 4620 | 4184 |
| 556 | 20240716 | 094700 | 346296605 | 4620 | 4620 | 4620 | 4620 | 409 |
| 557 | 20240716 | 094600 | 344407025 | 4620 | 4620 | 4620 | 4620 | 1213 |
| 558 | 20240716 | 094500 | 338802965 | 4625 | 4630 | 4630 | 4625 | 137 |
| 559 | 20240716 | 094400 | 338168860 | 4625 | 4625 | 4625 | 4625 | 346 |
| 560 | 20240716 | 094300 | 336568610 | 4630 | 4630 | 4630 | 4630 | 2 |
| 561 | 20240716 | 094200 | 336559350 | 4630 | 4625 | 4630 | 4625 | 587 |
| 562 | 20240716 | 094100 | 333843225 | 4630 | 4625 | 4630 | 4625 | 141 |
| 563 | 20240716 | 094000 | 333191085 | 4625 | 4630 | 4630 | 4625 | 80 |
| 564 | 20240716 | 093900 | 332821010 | 4630 | 4625 | 4630 | 4625 | 277 |
| 565 | 20240716 | 093800 | 331539705 | 4630 | 4630 | 4630 | 4630 | 0 |
| 566 | 20240716 | 093700 | 331539705 | 4630 | 4630 | 4630 | 4630 | 225 |
| 567 | 20240716 | 093600 | 330497955 | 4630 | 4625 | 4630 | 4625 | 43 |
| 568 | 20240716 | 093500 | 330298915 | 4625 | 4620 | 4625 | 4620 | 1206 |
| 569 | 20240716 | 093400 | 324727135 | 4620 | 4625 | 4625 | 4620 | 4397 |
| 570 | 20240716 | 093300 | 304407995 | 4625 | 4625 | 4625 | 4620 | 2547 |
| 571 | 20240716 | 093200 | 292629480 | 4625 | 4625 | 4630 | 4625 | 3494 |
| 572 | 20240716 | 093100 | 276468430 | 4630 | 4630 | 4630 | 4625 | 433 |
| 573 | 20240716 | 093000 | 274465260 | 4630 | 4635 | 4635 | 4630 | 284 |
| 574 | 20240716 | 092900 | 273150335 | 4625 | 4625 | 4635 | 4625 | 1244 |
| 575 | 20240716 | 092800 | 267396825 | 4625 | 4625 | 4625 | 4620 | 218 |
| 576 | 20240716 | 092700 | 266388635 | 4625 | 4630 | 4630 | 4625 | 1646 |
| 577 | 20240716 | 092600 | 258775780 | 4625 | 4625 | 4630 | 4625 | 938 |
| 578 | 20240716 | 092500 | 254437520 | 4625 | 4630 | 4630 | 4625 | 1420 |
| 579 | 20240716 | 092400 | 247869935 | 4645 | 4625 | 4645 | 4620 | 4104 |
| 580 | 20240716 | 092300 | 228902830 | 4625 | 4625 | 4650 | 4620 | 1242 |
| 581 | 20240716 | 092200 | 223158345 | 4620 | 4645 | 4645 | 4620 | 18768 |
| 582 | 20240716 | 092100 | 136191025 | 4645 | 4655 | 4655 | 4645 | 3553 |
| 583 | 20240716 | 092000 | 119665000 | 4655 | 4665 | 4665 | 4655 | 2473 |
| 584 | 20240716 | 091900 | 108139815 | 4665 | 4655 | 4665 | 4655 | 237 |
| 585 | 20240716 | 091800 | 107036460 | 4650 | 4655 | 4655 | 4650 | 2349 |
| 586 | 20240716 | 091700 | 96113605 | 4650 | 4660 | 4660 | 4650 | 1000 |
| 587 | 20240716 | 091600 | 91461550 | 4665 | 4665 | 4665 | 4665 | 60 |
| 588 | 20240716 | 091500 | 91181650 | 4655 | 4655 | 4655 | 4655 | 195 |
| 589 | 20240716 | 091400 | 90273925 | 4655 | 4655 | 4670 | 4655 | 360 |
| 590 | 20240716 | 091300 | 88595970 | 4655 | 4650 | 4655 | 4650 | 346 |
| 591 | 20240716 | 091200 | 86987055 | 4650 | 4650 | 4650 | 4650 | 10 |
| 592 | 20240716 | 091100 | 86940555 | 4655 | 4655 | 4655 | 4650 | 1035 |
| 593 | 20240716 | 091000 | 82127795 | 4655 | 4645 | 4655 | 4645 | 980 |
| 594 | 20240716 | 090900 | 77575685 | 4645 | 4655 | 4655 | 4645 | 3318 |
| 595 | 20240716 | 090800 | 62160400 | 4650 | 4650 | 4655 | 4650 | 343 |
| 596 | 20240716 | 090700 | 60565440 | 4655 | 4650 | 4655 | 4650 | 1097 |
| 597 | 20240716 | 090600 | 55463625 | 4655 | 4655 | 4655 | 4650 | 3633 |
| 598 | 20240716 | 090500 | 38557275 | 4655 | 4660 | 4660 | 4655 | 360 |
| 599 | 20240716 | 090400 | 36881375 | 4660 | 4665 | 4675 | 4660 | 4579 |
| 600 | 20240716 | 090300 | 15540405 | 4665 | 4675 | 4680 | 4660 | 247 |
| 601 | 20240716 | 090200 | 14385635 | 4670 | 4670 | 4670 | 4655 | 1443 |
| 602 | 20240716 | 090100 | 7659750 | 4660 | 4680 | 4680 | 4660 | 214 |
| 603 | 20240716 | 090000 | 6662060 | 4665 | 4685 | 4685 | 4665 | 1424 |