28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240708 | 183100 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 11189 |
| 3 | 20240708 | 183000 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 4 | 20240708 | 182900 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 5 | 20240708 | 182800 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 6 | 20240708 | 182700 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 7 | 20240708 | 182600 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 8 | 20240708 | 182500 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 9 | 20240708 | 182400 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 10 | 20240708 | 182300 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 11 | 20240708 | 182200 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 12 | 20240708 | 182100 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 13 | 20240708 | 182000 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 14 | 20240708 | 181900 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 15 | 20240708 | 181800 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 16 | 20240708 | 181700 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 17 | 20240708 | 181600 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 18 | 20240708 | 181500 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 19 | 20240708 | 181400 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 20 | 20240708 | 181300 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 21 | 20240708 | 181200 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 22 | 20240708 | 181100 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 23 | 20240708 | 181000 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 24 | 20240708 | 180900 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 25 | 20240708 | 180800 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 26 | 20240708 | 180700 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 27 | 20240708 | 180600 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 28 | 20240708 | 180500 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 29 | 20240708 | 180400 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 30 | 20240708 | 180300 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 31 | 20240708 | 180200 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 32 | 20240708 | 180100 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 11189 |
| 33 | 20240708 | 180000 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 34 | 20240708 | 175900 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 35 | 20240708 | 175800 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 36 | 20240708 | 175700 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 37 | 20240708 | 175600 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 38 | 20240708 | 175500 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 39 | 20240708 | 175400 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 40 | 20240708 | 175300 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 41 | 20240708 | 175200 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 42 | 20240708 | 175100 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 43 | 20240708 | 175000 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 44 | 20240708 | 174900 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 45 | 20240708 | 174800 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 46 | 20240708 | 174700 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 47 | 20240708 | 174600 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 48 | 20240708 | 174500 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 49 | 20240708 | 174400 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 50 | 20240708 | 174300 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 51 | 20240708 | 174200 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 52 | 20240708 | 174100 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 53 | 20240708 | 174000 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 54 | 20240708 | 173900 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 55 | 20240708 | 173800 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 56 | 20240708 | 173700 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 57 | 20240708 | 173600 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 58 | 20240708 | 173500 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 59 | 20240708 | 173400 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 60 | 20240708 | 173300 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 61 | 20240708 | 173200 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 62 | 20240708 | 173100 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 11189 |
| 63 | 20240708 | 173000 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 64 | 20240708 | 172900 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 65 | 20240708 | 172800 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 66 | 20240708 | 172700 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 67 | 20240708 | 172600 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 68 | 20240708 | 172500 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 69 | 20240708 | 172400 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 70 | 20240708 | 172300 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 71 | 20240708 | 172200 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 72 | 20240708 | 172100 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 73 | 20240708 | 172000 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 74 | 20240708 | 171900 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 75 | 20240708 | 171800 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 76 | 20240708 | 171700 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 77 | 20240708 | 171600 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 78 | 20240708 | 171500 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 79 | 20240708 | 171400 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 80 | 20240708 | 171300 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 81 | 20240708 | 171200 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 82 | 20240708 | 171100 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 83 | 20240708 | 171000 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 84 | 20240708 | 170900 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 85 | 20240708 | 170800 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 86 | 20240708 | 170700 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 87 | 20240708 | 170600 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 88 | 20240708 | 170500 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 89 | 20240708 | 170400 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 90 | 20240708 | 170300 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 91 | 20240708 | 170200 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 92 | 20240708 | 170100 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 11189 |
| 93 | 20240708 | 170000 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 94 | 20240708 | 165900 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 95 | 20240708 | 165800 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 96 | 20240708 | 165700 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 97 | 20240708 | 165600 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 98 | 20240708 | 165500 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 99 | 20240708 | 165400 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 100 | 20240708 | 165300 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 101 | 20240708 | 165200 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 102 | 20240708 | 165100 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 103 | 20240708 | 165000 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 104 | 20240708 | 164900 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 105 | 20240708 | 164800 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 106 | 20240708 | 164700 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 107 | 20240708 | 164600 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 108 | 20240708 | 164500 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 109 | 20240708 | 164400 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 110 | 20240708 | 164300 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 111 | 20240708 | 164200 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 112 | 20240708 | 164100 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 113 | 20240708 | 164000 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 114 | 20240708 | 163900 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 115 | 20240708 | 163800 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 116 | 20240708 | 163700 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 117 | 20240708 | 163600 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 118 | 20240708 | 163500 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 119 | 20240708 | 163400 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 120 | 20240708 | 163300 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 121 | 20240708 | 163200 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 122 | 20240708 | 163100 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 11189 |
| 123 | 20240708 | 163000 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 124 | 20240708 | 162900 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 125 | 20240708 | 162800 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 126 | 20240708 | 162700 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 127 | 20240708 | 162600 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 128 | 20240708 | 162500 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 129 | 20240708 | 162400 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 130 | 20240708 | 162300 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 131 | 20240708 | 162200 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 132 | 20240708 | 162100 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 133 | 20240708 | 162000 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 134 | 20240708 | 161900 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 135 | 20240708 | 161800 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 136 | 20240708 | 161700 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 137 | 20240708 | 161600 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 138 | 20240708 | 161500 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 139 | 20240708 | 161400 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 140 | 20240708 | 161300 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 141 | 20240708 | 161200 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 142 | 20240708 | 161100 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 143 | 20240708 | 161000 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 144 | 20240708 | 160900 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 145 | 20240708 | 160800 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 146 | 20240708 | 160700 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 147 | 20240708 | 160600 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 148 | 20240708 | 160500 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 149 | 20240708 | 160400 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 150 | 20240708 | 160300 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 151 | 20240708 | 160200 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 152 | 20240708 | 160100 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 11189 |
| 153 | 20240708 | 160000 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 154 | 20240708 | 155900 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 155 | 20240708 | 155800 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 156 | 20240708 | 155700 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 157 | 20240708 | 155600 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 158 | 20240708 | 155500 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 159 | 20240708 | 155400 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 160 | 20240708 | 155300 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 161 | 20240708 | 155200 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 162 | 20240708 | 155100 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 163 | 20240708 | 155000 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 164 | 20240708 | 154900 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 165 | 20240708 | 154800 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 166 | 20240708 | 154700 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 167 | 20240708 | 154600 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 168 | 20240708 | 154500 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 169 | 20240708 | 154400 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 170 | 20240708 | 154300 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 171 | 20240708 | 154200 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 172 | 20240708 | 154100 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 173 | 20240708 | 154000 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 174 | 20240708 | 153900 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 175 | 20240708 | 153800 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 176 | 20240708 | 153700 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 177 | 20240708 | 153600 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 178 | 20240708 | 153500 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 179 | 20240708 | 153400 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 180 | 20240708 | 153300 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 181 | 20240708 | 153200 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 0 |
| 182 | 20240708 | 153100 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 11189 |
| 183 | 20240708 | 153000 | 1183810215 | 4490 | 4490 | 4490 | 4490 | 11189 |
| 184 | 20240708 | 152900 | 1133571605 | 4445 | 4445 | 4445 | 4445 | 0 |
| 185 | 20240708 | 152800 | 1133571605 | 4445 | 4445 | 4445 | 4445 | 0 |
| 186 | 20240708 | 152700 | 1133571605 | 4445 | 4445 | 4445 | 4445 | 0 |
| 187 | 20240708 | 152600 | 1133571605 | 4445 | 4445 | 4445 | 4445 | 0 |
| 188 | 20240708 | 152500 | 1133571605 | 4445 | 4445 | 4445 | 4445 | 0 |
| 189 | 20240708 | 152400 | 1133571605 | 4445 | 4445 | 4445 | 4445 | 0 |
| 190 | 20240708 | 152300 | 1133571605 | 4445 | 4445 | 4445 | 4445 | 0 |
| 191 | 20240708 | 152200 | 1133571605 | 4445 | 4445 | 4445 | 4445 | 0 |
| 192 | 20240708 | 152100 | 1133571605 | 4445 | 4445 | 4445 | 4445 | 0 |
| 193 | 20240708 | 152000 | 1133571605 | 4445 | 4445 | 4445 | 4445 | 0 |
| 194 | 20240708 | 151900 | 1133571605 | 4445 | 4445 | 4450 | 4445 | 217 |
| 195 | 20240708 | 151800 | 1132607035 | 4455 | 4455 | 4455 | 4450 | 1050 |
| 196 | 20240708 | 151700 | 1127931285 | 4455 | 4455 | 4455 | 4455 | 2 |
| 197 | 20240708 | 151600 | 1127922375 | 4450 | 4455 | 4455 | 4450 | 1052 |
| 198 | 20240708 | 151500 | 1123236975 | 4450 | 4450 | 4450 | 4445 | 161 |
| 199 | 20240708 | 151400 | 1122521065 | 4450 | 4450 | 4450 | 4445 | 753 |
| 200 | 20240708 | 151300 | 1119173720 | 4450 | 4450 | 4450 | 4445 | 584 |
| 201 | 20240708 | 151200 | 1116577780 | 4450 | 4455 | 4455 | 4450 | 160 |
| 202 | 20240708 | 151100 | 1115865480 | 4455 | 4450 | 4455 | 4450 | 1930 |
| 203 | 20240708 | 151000 | 1107271980 | 4440 | 4440 | 4445 | 4440 | 175 |
| 204 | 20240708 | 150900 | 1106494975 | 4445 | 4450 | 4450 | 4445 | 7 |
| 205 | 20240708 | 150800 | 1106463855 | 4445 | 4445 | 4445 | 4445 | 4 |
| 206 | 20240708 | 150700 | 1106446075 | 4440 | 4450 | 4450 | 4440 | 624 |
| 207 | 20240708 | 150600 | 1103671140 | 4455 | 4455 | 4455 | 4455 | 2 |
| 208 | 20240708 | 150500 | 1103662230 | 4460 | 4460 | 4460 | 4460 | 10 |
| 209 | 20240708 | 150400 | 1103617630 | 4460 | 4460 | 4460 | 4460 | 2 |
| 210 | 20240708 | 150300 | 1103608710 | 4455 | 4455 | 4455 | 4455 | 0 |
| 211 | 20240708 | 150200 | 1103608710 | 4455 | 4455 | 4455 | 4455 | 176 |
| 212 | 20240708 | 150100 | 1102824630 | 4455 | 4455 | 4455 | 4455 | 3 |
| 213 | 20240708 | 150000 | 1102811265 | 4450 | 4455 | 4455 | 4450 | 74 |
| 214 | 20240708 | 145900 | 1102481960 | 4455 | 4460 | 4460 | 4455 | 5 |
| 215 | 20240708 | 145800 | 1102459665 | 4460 | 4460 | 4460 | 4460 | 0 |
| 216 | 20240708 | 145700 | 1102459665 | 4460 | 4460 | 4460 | 4460 | 65 |
| 217 | 20240708 | 145600 | 1102169765 | 4460 | 4460 | 4460 | 4460 | 1 |
| 218 | 20240708 | 145500 | 1102165305 | 4455 | 4455 | 4455 | 4455 | 0 |
| 219 | 20240708 | 145400 | 1102165305 | 4455 | 4455 | 4455 | 4455 | 486 |
| 220 | 20240708 | 145300 | 1100000175 | 4455 | 4455 | 4455 | 4455 | 2 |
| 221 | 20240708 | 145200 | 1099991265 | 4455 | 4455 | 4455 | 4455 | 239 |
| 222 | 20240708 | 145100 | 1098926520 | 4455 | 4450 | 4455 | 4450 | 8 |
| 223 | 20240708 | 145000 | 1098890915 | 4450 | 4450 | 4450 | 4435 | 4266 |
| 224 | 20240708 | 144900 | 1079942630 | 4455 | 4455 | 4455 | 4455 | 0 |
| 225 | 20240708 | 144800 | 1079942630 | 4455 | 4455 | 4455 | 4455 | 7 |
| 226 | 20240708 | 144700 | 1079911445 | 4460 | 4455 | 4460 | 4455 | 3 |
| 227 | 20240708 | 144600 | 1079898075 | 4455 | 4460 | 4460 | 4455 | 254 |
| 228 | 20240708 | 144500 | 1078766500 | 4455 | 4455 | 4455 | 4455 | 9 |
| 229 | 20240708 | 144400 | 1078726405 | 4460 | 4460 | 4460 | 4460 | 0 |
| 230 | 20240708 | 144300 | 1078726405 | 4460 | 4460 | 4460 | 4460 | 8 |
| 231 | 20240708 | 144200 | 1078690725 | 4455 | 4455 | 4455 | 4455 | 84 |
| 232 | 20240708 | 144100 | 1078316505 | 4460 | 4460 | 4460 | 4460 | 3 |
| 233 | 20240708 | 144000 | 1078303125 | 4460 | 4460 | 4460 | 4460 | 2523 |
| 234 | 20240708 | 143900 | 1067050545 | 4465 | 4465 | 4465 | 4465 | 0 |
| 235 | 20240708 | 143800 | 1067050545 | 4465 | 4465 | 4465 | 4465 | 30 |
| 236 | 20240708 | 143700 | 1066916595 | 4465 | 4465 | 4465 | 4465 | 0 |
| 237 | 20240708 | 143600 | 1066916595 | 4465 | 4465 | 4465 | 4465 | 0 |
| 238 | 20240708 | 143500 | 1066916595 | 4465 | 4465 | 4465 | 4465 | 3 |
| 239 | 20240708 | 143400 | 1066903200 | 4460 | 4460 | 4460 | 4460 | 0 |
| 240 | 20240708 | 143300 | 1066903200 | 4460 | 4455 | 4460 | 4455 | 414 |
| 241 | 20240708 | 143200 | 1065057330 | 4460 | 4460 | 4460 | 4460 | 81 |
| 242 | 20240708 | 143100 | 1064696070 | 4465 | 4465 | 4465 | 4465 | 0 |
| 243 | 20240708 | 143000 | 1064696070 | 4465 | 4465 | 4465 | 4465 | 1 |
| 244 | 20240708 | 142900 | 1064691605 | 4460 | 4460 | 4460 | 4460 | 42 |
| 245 | 20240708 | 142800 | 1064504285 | 4460 | 4455 | 4460 | 4455 | 1381 |
| 246 | 20240708 | 142700 | 1058351115 | 4455 | 4455 | 4455 | 4455 | 1 |
| 247 | 20240708 | 142600 | 1058346660 | 4455 | 4455 | 4455 | 4455 | 0 |
| 248 | 20240708 | 142500 | 1058346660 | 4455 | 4455 | 4455 | 4455 | 141 |
| 249 | 20240708 | 142400 | 1057718505 | 4455 | 4455 | 4455 | 4455 | 560 |
| 250 | 20240708 | 142300 | 1055223705 | 4455 | 4455 | 4455 | 4455 | 1 |
| 251 | 20240708 | 142200 | 1055219250 | 4445 | 4450 | 4450 | 4445 | 1100 |
| 252 | 20240708 | 142100 | 1050325250 | 4450 | 4450 | 4450 | 4450 | 566 |
| 253 | 20240708 | 142000 | 1047806550 | 4455 | 4455 | 4455 | 4455 | 0 |
| 254 | 20240708 | 141900 | 1047806550 | 4455 | 4455 | 4455 | 4455 | 1 |
| 255 | 20240708 | 141800 | 1047802095 | 4450 | 4450 | 4450 | 4450 | 9 |
| 256 | 20240708 | 141700 | 1047762045 | 4455 | 4455 | 4455 | 4455 | 0 |
| 257 | 20240708 | 141600 | 1047762045 | 4455 | 4455 | 4455 | 4455 | 1 |
| 258 | 20240708 | 141500 | 1047757590 | 4455 | 4460 | 4460 | 4455 | 4162 |
| 259 | 20240708 | 141400 | 1029212530 | 4470 | 4470 | 4470 | 4470 | 510 |
| 260 | 20240708 | 141300 | 1026932830 | 4475 | 4475 | 4475 | 4475 | 14 |
| 261 | 20240708 | 141200 | 1026870180 | 4475 | 4475 | 4475 | 4475 | 0 |
| 262 | 20240708 | 141100 | 1026870180 | 4475 | 4475 | 4475 | 4475 | 30 |
| 263 | 20240708 | 141000 | 1026735930 | 4475 | 4475 | 4475 | 4475 | 1 |
| 264 | 20240708 | 140900 | 1026731455 | 4475 | 4475 | 4475 | 4475 | 0 |
| 265 | 20240708 | 140800 | 1026731455 | 4475 | 4475 | 4475 | 4475 | 1 |
| 266 | 20240708 | 140700 | 1026726980 | 4470 | 4470 | 4470 | 4470 | 317 |
| 267 | 20240708 | 140600 | 1025309990 | 4470 | 4470 | 4470 | 4470 | 1 |
| 268 | 20240708 | 140500 | 1025305520 | 4470 | 4470 | 4470 | 4470 | 0 |
| 269 | 20240708 | 140400 | 1025305520 | 4470 | 4470 | 4470 | 4470 | 2 |
| 270 | 20240708 | 140300 | 1025296580 | 4470 | 4470 | 4470 | 4470 | 226 |
| 271 | 20240708 | 140200 | 1024286360 | 4470 | 4465 | 4470 | 4465 | 5 |
| 272 | 20240708 | 140100 | 1024264030 | 4465 | 4460 | 4465 | 4460 | 691 |
| 273 | 20240708 | 140000 | 1021182165 | 4460 | 4460 | 4460 | 4460 | 51 |
| 274 | 20240708 | 135900 | 1020954705 | 4460 | 4455 | 4460 | 4455 | 150 |
| 275 | 20240708 | 135800 | 1020286450 | 4455 | 4455 | 4455 | 4455 | 1 |
| 276 | 20240708 | 135700 | 1020281995 | 4450 | 4455 | 4455 | 4450 | 550 |
| 277 | 20240708 | 135600 | 1017834485 | 4460 | 4455 | 4460 | 4455 | 537 |
| 278 | 20240708 | 135500 | 1015442135 | 4455 | 4455 | 4455 | 4455 | 170 |
| 279 | 20240708 | 135400 | 1014684785 | 4450 | 4450 | 4450 | 4450 | 2 |
| 280 | 20240708 | 135300 | 1014675885 | 4455 | 4455 | 4455 | 4455 | 1 |
| 281 | 20240708 | 135200 | 1014671430 | 4455 | 4455 | 4455 | 4450 | 10 |
| 282 | 20240708 | 135100 | 1014626885 | 4450 | 4445 | 4450 | 4445 | 3301 |
| 283 | 20240708 | 135000 | 999937440 | 4445 | 4445 | 4445 | 4445 | 2 |
| 284 | 20240708 | 134900 | 999928550 | 4450 | 4445 | 4450 | 4445 | 3 |
| 285 | 20240708 | 134800 | 999915205 | 4450 | 4450 | 4450 | 4450 | 20 |
| 286 | 20240708 | 134700 | 999826205 | 4445 | 4440 | 4445 | 4440 | 2 |
| 287 | 20240708 | 134600 | 999817320 | 4445 | 4440 | 4445 | 4440 | 52 |
| 288 | 20240708 | 134500 | 999586435 | 4435 | 4440 | 4440 | 4435 | 7 |
| 289 | 20240708 | 134400 | 999555385 | 4430 | 4450 | 4450 | 4430 | 6142 |
| 290 | 20240708 | 134300 | 972312555 | 4450 | 4450 | 4450 | 4450 | 1 |
| 291 | 20240708 | 134200 | 972308105 | 4450 | 4450 | 4450 | 4450 | 1 |
| 292 | 20240708 | 134100 | 972303655 | 4455 | 4450 | 4455 | 4450 | 5 |
| 293 | 20240708 | 134000 | 972281385 | 4450 | 4455 | 4455 | 4450 | 2 |
| 294 | 20240708 | 133900 | 972272480 | 4455 | 4455 | 4455 | 4455 | 1 |
| 295 | 20240708 | 133800 | 972268025 | 4455 | 4455 | 4455 | 4455 | 1 |
| 296 | 20240708 | 133700 | 972263570 | 4455 | 4455 | 4455 | 4450 | 481 |
| 297 | 20240708 | 133600 | 970120725 | 4460 | 4455 | 4460 | 4450 | 802 |
| 298 | 20240708 | 133500 | 966547815 | 4455 | 4450 | 4455 | 4445 | 27 |
| 299 | 20240708 | 133400 | 966427665 | 4450 | 4450 | 4450 | 4450 | 2 |
| 300 | 20240708 | 133300 | 966418765 | 4450 | 4450 | 4450 | 4450 | 2 |
| 301 | 20240708 | 133200 | 966409865 | 4450 | 4450 | 4450 | 4450 | 2 |
| 302 | 20240708 | 133100 | 966400965 | 4450 | 4450 | 4450 | 4450 | 1000 |
| 303 | 20240708 | 133000 | 961950965 | 4450 | 4460 | 4460 | 4450 | 166 |
| 304 | 20240708 | 132900 | 961211440 | 4455 | 4460 | 4460 | 4455 | 158 |
| 305 | 20240708 | 132800 | 960507540 | 4460 | 4465 | 4465 | 4460 | 104 |
| 306 | 20240708 | 132700 | 960043695 | 4460 | 4465 | 4465 | 4460 | 645 |
| 307 | 20240708 | 132600 | 957163780 | 4465 | 4465 | 4465 | 4465 | 1 |
| 308 | 20240708 | 132500 | 957159315 | 4470 | 4465 | 4480 | 4465 | 54 |
| 309 | 20240708 | 132400 | 956917925 | 4465 | 4465 | 4465 | 4465 | 1 |
| 310 | 20240708 | 132300 | 956913460 | 4480 | 4480 | 4480 | 4480 | 1 |
| 311 | 20240708 | 132200 | 956908980 | 4465 | 4470 | 4470 | 4465 | 500 |
| 312 | 20240708 | 132100 | 954675180 | 4475 | 4480 | 4480 | 4475 | 306 |
| 313 | 20240708 | 132000 | 953305825 | 4480 | 4480 | 4480 | 4480 | 0 |
| 314 | 20240708 | 131900 | 953305825 | 4480 | 4480 | 4480 | 4480 | 0 |
| 315 | 20240708 | 131800 | 953305825 | 4480 | 4480 | 4480 | 4480 | 0 |
| 316 | 20240708 | 131700 | 953305825 | 4480 | 4480 | 4480 | 4480 | 200 |
| 317 | 20240708 | 131600 | 952409825 | 4480 | 4480 | 4480 | 4480 | 2 |
| 318 | 20240708 | 131500 | 952400865 | 4480 | 4480 | 4480 | 4480 | 499 |
| 319 | 20240708 | 131400 | 950165345 | 4480 | 4480 | 4480 | 4480 | 1 |
| 320 | 20240708 | 131300 | 950160865 | 4480 | 4475 | 4480 | 4475 | 2763 |
| 321 | 20240708 | 131200 | 937782875 | 4475 | 4475 | 4475 | 4475 | 120 |
| 322 | 20240708 | 131100 | 937245875 | 4475 | 4475 | 4475 | 4475 | 1000 |
| 323 | 20240708 | 131000 | 932770875 | 4475 | 4475 | 4475 | 4475 | 2 |
| 324 | 20240708 | 130900 | 932761925 | 4470 | 4465 | 4470 | 4465 | 331 |
| 325 | 20240708 | 130800 | 931282360 | 4470 | 4470 | 4470 | 4470 | 0 |
| 326 | 20240708 | 130700 | 931282360 | 4470 | 4470 | 4470 | 4470 | 19 |
| 327 | 20240708 | 130600 | 931197430 | 4470 | 4470 | 4470 | 4470 | 0 |
| 328 | 20240708 | 130500 | 931197430 | 4470 | 4470 | 4470 | 4470 | 403 |
| 329 | 20240708 | 130400 | 929396020 | 4465 | 4465 | 4465 | 4465 | 0 |
| 330 | 20240708 | 130300 | 929396020 | 4465 | 4465 | 4465 | 4465 | 397 |
| 331 | 20240708 | 130200 | 927623415 | 4455 | 4455 | 4455 | 4455 | 0 |
| 332 | 20240708 | 130100 | 927623415 | 4455 | 4470 | 4470 | 4455 | 3369 |
| 333 | 20240708 | 130000 | 912610275 | 4475 | 4475 | 4475 | 4475 | 3 |
| 334 | 20240708 | 125900 | 912596850 | 4475 | 4475 | 4475 | 4475 | 0 |
| 335 | 20240708 | 125800 | 912596850 | 4475 | 4470 | 4475 | 4470 | 1101 |
| 336 | 20240708 | 125700 | 907672375 | 4470 | 4470 | 4470 | 4470 | 5 |
| 337 | 20240708 | 125600 | 907650025 | 4470 | 4470 | 4470 | 4470 | 0 |
| 338 | 20240708 | 125500 | 907650025 | 4470 | 4470 | 4470 | 4470 | 0 |
| 339 | 20240708 | 125400 | 907650025 | 4470 | 4470 | 4470 | 4470 | 0 |
| 340 | 20240708 | 125300 | 907650025 | 4470 | 4470 | 4470 | 4470 | 0 |
| 341 | 20240708 | 125200 | 907650025 | 4470 | 4470 | 4470 | 4470 | 12 |
| 342 | 20240708 | 125100 | 907596385 | 4470 | 4475 | 4475 | 4470 | 147 |
| 343 | 20240708 | 125000 | 906939280 | 4475 | 4475 | 4475 | 4475 | 12 |
| 344 | 20240708 | 124900 | 906885580 | 4475 | 4475 | 4475 | 4475 | 0 |
| 345 | 20240708 | 124800 | 906885580 | 4475 | 4475 | 4475 | 4475 | 0 |
| 346 | 20240708 | 124700 | 906885580 | 4475 | 4475 | 4475 | 4475 | 0 |
| 347 | 20240708 | 124600 | 906885580 | 4475 | 4470 | 4475 | 4470 | 14 |
| 348 | 20240708 | 124500 | 906822995 | 4475 | 4475 | 4475 | 4475 | 0 |
| 349 | 20240708 | 124400 | 906822995 | 4475 | 4475 | 4475 | 4475 | 2 |
| 350 | 20240708 | 124300 | 906814045 | 4475 | 4475 | 4475 | 4475 | 1 |
| 351 | 20240708 | 124200 | 906809570 | 4460 | 4465 | 4465 | 4460 | 800 |
| 352 | 20240708 | 124100 | 903237740 | 4475 | 4475 | 4475 | 4475 | 2 |
| 353 | 20240708 | 124000 | 903228790 | 4475 | 4475 | 4475 | 4475 | 52 |
| 354 | 20240708 | 123900 | 902996090 | 4475 | 4475 | 4475 | 4475 | 100 |
| 355 | 20240708 | 123800 | 902548590 | 4475 | 4465 | 4475 | 4465 | 34 |
| 356 | 20240708 | 123700 | 902396770 | 4475 | 4475 | 4475 | 4475 | 280 |
| 357 | 20240708 | 123600 | 901143770 | 4475 | 4475 | 4475 | 4475 | 2 |
| 358 | 20240708 | 123500 | 901134820 | 4470 | 4475 | 4475 | 4470 | 11 |
| 359 | 20240708 | 123400 | 901085645 | 4470 | 4475 | 4475 | 4470 | 475 |
| 360 | 20240708 | 123300 | 898960870 | 4480 | 4480 | 4480 | 4480 | 4 |
| 361 | 20240708 | 123200 | 898942950 | 4480 | 4480 | 4480 | 4480 | 2305 |
| 362 | 20240708 | 123100 | 888616550 | 4485 | 4485 | 4485 | 4485 | 1 |
| 363 | 20240708 | 123000 | 888612065 | 4485 | 4485 | 4485 | 4485 | 10 |
| 364 | 20240708 | 122900 | 888567215 | 4485 | 4485 | 4485 | 4485 | 5 |
| 365 | 20240708 | 122800 | 888544790 | 4485 | 4490 | 4490 | 4485 | 516 |
| 366 | 20240708 | 122700 | 886230520 | 4485 | 4490 | 4490 | 4485 | 81 |
| 367 | 20240708 | 122600 | 885867230 | 4490 | 4485 | 4490 | 4485 | 335 |
| 368 | 20240708 | 122500 | 884363465 | 4490 | 4490 | 4490 | 4490 | 6 |
| 369 | 20240708 | 122400 | 884336525 | 4495 | 4495 | 4495 | 4495 | 8 |
| 370 | 20240708 | 122300 | 884300565 | 4495 | 4495 | 4495 | 4495 | 1 |
| 371 | 20240708 | 122200 | 884296070 | 4495 | 4495 | 4495 | 4495 | 0 |
| 372 | 20240708 | 122100 | 884296070 | 4495 | 4495 | 4495 | 4495 | 2 |
| 373 | 20240708 | 122000 | 884287080 | 4495 | 4475 | 4495 | 4475 | 4495 |
| 374 | 20240708 | 121900 | 864132190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 375 | 20240708 | 121800 | 864132190 | 4475 | 4475 | 4475 | 4475 | 2 |
| 376 | 20240708 | 121700 | 864123240 | 4470 | 4470 | 4470 | 4470 | 0 |
| 377 | 20240708 | 121600 | 864123240 | 4470 | 4470 | 4470 | 4470 | 0 |
| 378 | 20240708 | 121500 | 864123240 | 4470 | 4470 | 4470 | 4470 | 0 |
| 379 | 20240708 | 121400 | 864123240 | 4470 | 4475 | 4475 | 4470 | 102 |
| 380 | 20240708 | 121300 | 863666800 | 4475 | 4475 | 4475 | 4475 | 0 |
| 381 | 20240708 | 121200 | 863666800 | 4475 | 4475 | 4475 | 4475 | 12 |
| 382 | 20240708 | 121100 | 863613100 | 4465 | 4465 | 4465 | 4465 | 0 |
| 383 | 20240708 | 121000 | 863613100 | 4465 | 4465 | 4465 | 4465 | 0 |
| 384 | 20240708 | 120900 | 863613100 | 4465 | 4470 | 4475 | 4465 | 37 |
| 385 | 20240708 | 120800 | 863447820 | 4470 | 4470 | 4470 | 4470 | 0 |
| 386 | 20240708 | 120700 | 863447820 | 4470 | 4470 | 4470 | 4470 | 357 |
| 387 | 20240708 | 120600 | 861852030 | 4480 | 4480 | 4480 | 4480 | 9 |
| 388 | 20240708 | 120500 | 861811710 | 4480 | 4480 | 4480 | 4480 | 0 |
| 389 | 20240708 | 120400 | 861811710 | 4480 | 4480 | 4480 | 4480 | 0 |
| 390 | 20240708 | 120300 | 861811710 | 4480 | 4480 | 4480 | 4480 | 5 |
| 391 | 20240708 | 120200 | 861789310 | 4475 | 4475 | 4475 | 4475 | 24 |
| 392 | 20240708 | 120100 | 861681910 | 4470 | 4470 | 4470 | 4470 | 0 |
| 393 | 20240708 | 120000 | 861681910 | 4470 | 4470 | 4470 | 4470 | 0 |
| 394 | 20240708 | 115900 | 861681910 | 4470 | 4470 | 4470 | 4470 | 0 |
| 395 | 20240708 | 115800 | 861681910 | 4470 | 4470 | 4470 | 4470 | 303 |
| 396 | 20240708 | 115700 | 860327500 | 4480 | 4480 | 4480 | 4480 | 0 |
| 397 | 20240708 | 115600 | 860327500 | 4480 | 4480 | 4480 | 4480 | 31 |
| 398 | 20240708 | 115500 | 860188620 | 4480 | 4480 | 4480 | 4480 | 23 |
| 399 | 20240708 | 115400 | 860085580 | 4475 | 4475 | 4475 | 4475 | 0 |
| 400 | 20240708 | 115300 | 860085580 | 4475 | 4475 | 4475 | 4475 | 1 |
| 401 | 20240708 | 115200 | 860081105 | 4475 | 4475 | 4475 | 4475 | 0 |
| 402 | 20240708 | 115100 | 860081105 | 4475 | 4475 | 4475 | 4475 | 509 |
| 403 | 20240708 | 115000 | 857803330 | 4475 | 4470 | 4475 | 4470 | 11 |
| 404 | 20240708 | 114900 | 857754155 | 4470 | 4470 | 4470 | 4470 | 0 |
| 405 | 20240708 | 114800 | 857754155 | 4470 | 4470 | 4470 | 4470 | 0 |
| 406 | 20240708 | 114700 | 857754155 | 4470 | 4470 | 4470 | 4470 | 2 |
| 407 | 20240708 | 114600 | 857745215 | 4465 | 4465 | 4465 | 4465 | 0 |
| 408 | 20240708 | 114500 | 857745215 | 4465 | 4465 | 4465 | 4465 | 0 |
| 409 | 20240708 | 114400 | 857745215 | 4465 | 4465 | 4465 | 4465 | 50 |
| 410 | 20240708 | 114300 | 857521965 | 4480 | 4480 | 4480 | 4480 | 6 |
| 411 | 20240708 | 114200 | 857495085 | 4485 | 4460 | 4485 | 4460 | 1000 |
| 412 | 20240708 | 114100 | 853025970 | 4450 | 4460 | 4460 | 4450 | 8 |
| 413 | 20240708 | 114000 | 852990360 | 4450 | 4455 | 4455 | 4450 | 464 |
| 414 | 20240708 | 113900 | 850925455 | 4460 | 4460 | 4460 | 4460 | 0 |
| 415 | 20240708 | 113800 | 850925455 | 4460 | 4460 | 4460 | 4460 | 598 |
| 416 | 20240708 | 113700 | 848258375 | 4460 | 4460 | 4460 | 4460 | 5 |
| 417 | 20240708 | 113600 | 848236075 | 4465 | 4465 | 4465 | 4465 | 0 |
| 418 | 20240708 | 113500 | 848236075 | 4465 | 4465 | 4465 | 4465 | 181 |
| 419 | 20240708 | 113400 | 847427910 | 4475 | 4475 | 4475 | 4475 | 50 |
| 420 | 20240708 | 113300 | 847204160 | 4475 | 4475 | 4475 | 4475 | 6 |
| 421 | 20240708 | 113200 | 847177310 | 4475 | 4475 | 4475 | 4475 | 0 |
| 422 | 20240708 | 113100 | 847177310 | 4475 | 4475 | 4475 | 4475 | 0 |
| 423 | 20240708 | 113000 | 847177310 | 4475 | 4475 | 4475 | 4475 | 12 |
| 424 | 20240708 | 112900 | 847123610 | 4460 | 4455 | 4460 | 4455 | 379 |
| 425 | 20240708 | 112800 | 845433670 | 4455 | 4455 | 4455 | 4455 | 1227 |
| 426 | 20240708 | 112700 | 839967385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 427 | 20240708 | 112600 | 839967385 | 4455 | 4455 | 4455 | 4455 | 0 |
| 428 | 20240708 | 112500 | 839967385 | 4455 | 4455 | 4455 | 4455 | 100 |
| 429 | 20240708 | 112400 | 839521885 | 4455 | 4455 | 4455 | 4455 | 0 |
| 430 | 20240708 | 112300 | 839521885 | 4455 | 4455 | 4455 | 4455 | 0 |
| 431 | 20240708 | 112200 | 839521885 | 4455 | 4455 | 4455 | 4455 | 0 |
| 432 | 20240708 | 112100 | 839521885 | 4455 | 4455 | 4455 | 4455 | 0 |
| 433 | 20240708 | 112000 | 839521885 | 4455 | 4455 | 4455 | 4455 | 0 |
| 434 | 20240708 | 111900 | 839521885 | 4455 | 4455 | 4455 | 4455 | 0 |
| 435 | 20240708 | 111800 | 839521885 | 4455 | 4455 | 4455 | 4455 | 10 |
| 436 | 20240708 | 111700 | 839477335 | 4450 | 4445 | 4450 | 4445 | 179 |
| 437 | 20240708 | 111600 | 838681585 | 4450 | 4450 | 4450 | 4450 | 90 |
| 438 | 20240708 | 111500 | 838281085 | 4455 | 4455 | 4455 | 4455 | 0 |
| 439 | 20240708 | 111400 | 838281085 | 4455 | 4455 | 4455 | 4455 | 0 |
| 440 | 20240708 | 111300 | 838281085 | 4455 | 4455 | 4455 | 4455 | 2 |
| 441 | 20240708 | 111200 | 838272175 | 4445 | 4445 | 4445 | 4445 | 50 |
| 442 | 20240708 | 111100 | 838049925 | 4450 | 4450 | 4450 | 4450 | 0 |
| 443 | 20240708 | 111000 | 838049925 | 4450 | 4450 | 4450 | 4450 | 2 |
| 444 | 20240708 | 110900 | 838041025 | 4445 | 4445 | 4445 | 4445 | 242 |
| 445 | 20240708 | 110800 | 836965335 | 4440 | 4445 | 4445 | 4440 | 190 |
| 446 | 20240708 | 110700 | 836120810 | 4445 | 4445 | 4445 | 4445 | 16 |
| 447 | 20240708 | 110600 | 836049690 | 4445 | 4445 | 4445 | 4445 | 300 |
| 448 | 20240708 | 110500 | 834716190 | 4450 | 4450 | 4450 | 4450 | 0 |
| 449 | 20240708 | 110400 | 834716190 | 4450 | 4450 | 4450 | 4450 | 121 |
| 450 | 20240708 | 110300 | 834177740 | 4440 | 4440 | 4440 | 4440 | 0 |
| 451 | 20240708 | 110200 | 834177740 | 4440 | 4440 | 4440 | 4440 | 0 |
| 452 | 20240708 | 110100 | 834177740 | 4440 | 4440 | 4440 | 4440 | 100 |
| 453 | 20240708 | 110000 | 833733740 | 4440 | 4440 | 4440 | 4440 | 583 |
| 454 | 20240708 | 105900 | 831145220 | 4440 | 4440 | 4440 | 4440 | 1814 |
| 455 | 20240708 | 105800 | 823091060 | 4445 | 4445 | 4445 | 4440 | 2058 |
| 456 | 20240708 | 105700 | 813943525 | 4440 | 4455 | 4455 | 4440 | 14 |
| 457 | 20240708 | 105600 | 813881170 | 4440 | 4440 | 4440 | 4440 | 0 |
| 458 | 20240708 | 105500 | 813881170 | 4440 | 4440 | 4440 | 4440 | 0 |
| 459 | 20240708 | 105400 | 813881170 | 4440 | 4445 | 4445 | 4440 | 10 |
| 460 | 20240708 | 105300 | 813836755 | 4450 | 4450 | 4450 | 4450 | 211 |
| 461 | 20240708 | 105200 | 812897805 | 4455 | 4455 | 4455 | 4455 | 3 |
| 462 | 20240708 | 105100 | 812884440 | 4455 | 4455 | 4455 | 4455 | 0 |
| 463 | 20240708 | 105000 | 812884440 | 4455 | 4455 | 4455 | 4455 | 1 |
| 464 | 20240708 | 104900 | 812879985 | 4455 | 4450 | 4455 | 4450 | 61 |
| 465 | 20240708 | 104800 | 812608530 | 4450 | 4450 | 4450 | 4450 | 0 |
| 466 | 20240708 | 104700 | 812608530 | 4450 | 4450 | 4450 | 4450 | 26 |
| 467 | 20240708 | 104600 | 812492830 | 4455 | 4455 | 4455 | 4455 | 60 |
| 468 | 20240708 | 104500 | 812225530 | 4455 | 4455 | 4455 | 4455 | 0 |
| 469 | 20240708 | 104400 | 812225530 | 4455 | 4455 | 4455 | 4455 | 0 |
| 470 | 20240708 | 104300 | 812225530 | 4455 | 4460 | 4460 | 4455 | 4 |
| 471 | 20240708 | 104200 | 812207705 | 4490 | 4465 | 4495 | 4465 | 701 |
| 472 | 20240708 | 104100 | 809067815 | 4460 | 4450 | 4490 | 4450 | 2897 |
| 473 | 20240708 | 104000 | 796131620 | 4435 | 4440 | 4440 | 4435 | 24 |
| 474 | 20240708 | 103900 | 796025165 | 4440 | 4440 | 4440 | 4440 | 0 |
| 475 | 20240708 | 103800 | 796025165 | 4440 | 4435 | 4495 | 4435 | 2847 |
| 476 | 20240708 | 103700 | 783378375 | 4430 | 4430 | 4430 | 4430 | 2 |
| 477 | 20240708 | 103600 | 783369515 | 4435 | 4425 | 4435 | 4425 | 6502 |
| 478 | 20240708 | 103500 | 754593115 | 4435 | 4440 | 4440 | 4425 | 2160 |
| 479 | 20240708 | 103400 | 745029660 | 4430 | 4435 | 4435 | 4430 | 1600 |
| 480 | 20240708 | 103300 | 737941650 | 4425 | 4425 | 4425 | 4425 | 0 |
| 481 | 20240708 | 103200 | 737941650 | 4425 | 4440 | 4440 | 4425 | 1411 |
| 482 | 20240708 | 103100 | 731689540 | 4440 | 4445 | 4445 | 4440 | 341 |
| 483 | 20240708 | 103000 | 730174795 | 4445 | 4440 | 4445 | 4440 | 1431 |
| 484 | 20240708 | 102900 | 723820955 | 4440 | 4435 | 4440 | 4430 | 444 |
| 485 | 20240708 | 102800 | 721853530 | 4440 | 4435 | 4445 | 4435 | 2055 |
| 486 | 20240708 | 102700 | 712727320 | 4435 | 4435 | 4435 | 4435 | 335 |
| 487 | 20240708 | 102600 | 711241595 | 4435 | 4435 | 4435 | 4435 | 18 |
| 488 | 20240708 | 102500 | 711161765 | 4435 | 4445 | 4445 | 4420 | 3839 |
| 489 | 20240708 | 102400 | 694166490 | 4445 | 4440 | 4465 | 4435 | 1527 |
| 490 | 20240708 | 102300 | 687382215 | 4440 | 4450 | 4450 | 4430 | 4469 |
| 491 | 20240708 | 102200 | 667571065 | 4440 | 4460 | 4460 | 4425 | 8827 |
| 492 | 20240708 | 102100 | 628440370 | 4460 | 4465 | 4465 | 4440 | 8950 |
| 493 | 20240708 | 102000 | 588597955 | 4470 | 4480 | 4480 | 4470 | 1657 |
| 494 | 20240708 | 101900 | 581179010 | 4480 | 4490 | 4490 | 4480 | 1908 |
| 495 | 20240708 | 101800 | 572627790 | 4495 | 4505 | 4530 | 4495 | 479 |
| 496 | 20240708 | 101700 | 570469870 | 4505 | 4520 | 4530 | 4490 | 2224 |
| 497 | 20240708 | 101600 | 560419045 | 4500 | 4485 | 4525 | 4485 | 2664 |
| 498 | 20240708 | 101500 | 548408260 | 4485 | 4465 | 4485 | 4465 | 1252 |
| 499 | 20240708 | 101400 | 542811820 | 4470 | 4475 | 4475 | 4470 | 35 |
| 500 | 20240708 | 101300 | 542655295 | 4485 | 4485 | 4485 | 4485 | 462 |
| 501 | 20240708 | 101200 | 540583225 | 4485 | 4465 | 4510 | 4465 | 2210 |
| 502 | 20240708 | 101100 | 530674290 | 4460 | 4460 | 4460 | 4460 | 101 |
| 503 | 20240708 | 101000 | 530223830 | 4455 | 4455 | 4455 | 4455 | 26 |
| 504 | 20240708 | 100900 | 530108000 | 4460 | 4460 | 4460 | 4460 | 879 |
| 505 | 20240708 | 100800 | 526187660 | 4460 | 4460 | 4460 | 4460 | 1152 |
| 506 | 20240708 | 100700 | 521049740 | 4455 | 4455 | 4455 | 4455 | 210 |
| 507 | 20240708 | 100600 | 520114190 | 4455 | 4455 | 4455 | 4455 | 809 |
| 508 | 20240708 | 100500 | 516510095 | 4455 | 4450 | 4455 | 4450 | 7 |
| 509 | 20240708 | 100400 | 516478940 | 4450 | 4450 | 4455 | 4450 | 165 |
| 510 | 20240708 | 100300 | 515744680 | 4450 | 4450 | 4450 | 4450 | 199 |
| 511 | 20240708 | 100200 | 514859130 | 4455 | 4455 | 4455 | 4455 | 6 |
| 512 | 20240708 | 100100 | 514832400 | 4450 | 4460 | 4460 | 4450 | 2487 |
| 513 | 20240708 | 100000 | 503762145 | 4460 | 4460 | 4460 | 4455 | 27 |
| 514 | 20240708 | 095900 | 503641750 | 4455 | 4460 | 4460 | 4455 | 470 |
| 515 | 20240708 | 095800 | 501547550 | 4460 | 4465 | 4465 | 4460 | 181 |
| 516 | 20240708 | 095700 | 500740210 | 4465 | 4475 | 4475 | 4465 | 5492 |
| 517 | 20240708 | 095600 | 476206635 | 4470 | 4475 | 4475 | 4470 | 284 |
| 518 | 20240708 | 095500 | 474936015 | 4480 | 4480 | 4480 | 4480 | 225 |
| 519 | 20240708 | 095400 | 473928015 | 4495 | 4480 | 4495 | 4480 | 45 |
| 520 | 20240708 | 095300 | 473726115 | 4480 | 4480 | 4480 | 4480 | 0 |
| 521 | 20240708 | 095200 | 473726115 | 4480 | 4500 | 4500 | 4480 | 1247 |
| 522 | 20240708 | 095100 | 468128085 | 4500 | 4500 | 4500 | 4500 | 63 |
| 523 | 20240708 | 095000 | 467844585 | 4505 | 4490 | 4505 | 4490 | 301 |
| 524 | 20240708 | 094900 | 466493080 | 4490 | 4495 | 4495 | 4490 | 336 |
| 525 | 20240708 | 094800 | 464983965 | 4510 | 4510 | 4510 | 4510 | 3 |
| 526 | 20240708 | 094700 | 464970435 | 4495 | 4505 | 4510 | 4495 | 149 |
| 527 | 20240708 | 094600 | 464300355 | 4505 | 4505 | 4505 | 4505 | 100 |
| 528 | 20240708 | 094500 | 463849855 | 4490 | 4490 | 4490 | 4490 | 0 |
| 529 | 20240708 | 094400 | 463849855 | 4490 | 4500 | 4500 | 4490 | 1714 |
| 530 | 20240708 | 094300 | 456149115 | 4500 | 4490 | 4500 | 4490 | 19 |
| 531 | 20240708 | 094200 | 456063665 | 4490 | 4490 | 4490 | 4490 | 5 |
| 532 | 20240708 | 094100 | 456041215 | 4490 | 4490 | 4490 | 4490 | 1 |
| 533 | 20240708 | 094000 | 456036725 | 4490 | 4490 | 4490 | 4490 | 3 |
| 534 | 20240708 | 093900 | 456023255 | 4490 | 4490 | 4490 | 4490 | 135 |
| 535 | 20240708 | 093800 | 455417105 | 4490 | 4490 | 4490 | 4490 | 20 |
| 536 | 20240708 | 093700 | 455327305 | 4500 | 4500 | 4500 | 4500 | 0 |
| 537 | 20240708 | 093600 | 455327305 | 4500 | 4500 | 4500 | 4500 | 0 |
| 538 | 20240708 | 093500 | 455327305 | 4500 | 4495 | 4500 | 4490 | 1260 |
| 539 | 20240708 | 093400 | 449669455 | 4495 | 4505 | 4505 | 4495 | 1178 |
| 540 | 20240708 | 093300 | 444370455 | 4510 | 4515 | 4515 | 4510 | 2511 |
| 541 | 20240708 | 093200 | 433034175 | 4515 | 4515 | 4515 | 4515 | 162 |
| 542 | 20240708 | 093100 | 432302745 | 4515 | 4525 | 4525 | 4515 | 1202 |
| 543 | 20240708 | 093000 | 426867330 | 4525 | 4530 | 4530 | 4525 | 441 |
| 544 | 20240708 | 092900 | 424869605 | 4530 | 4525 | 4530 | 4520 | 58 |
| 545 | 20240708 | 092800 | 424606965 | 4525 | 4530 | 4530 | 4525 | 166 |
| 546 | 20240708 | 092700 | 423855380 | 4525 | 4530 | 4530 | 4525 | 292 |
| 547 | 20240708 | 092600 | 422534075 | 4525 | 4525 | 4530 | 4525 | 568 |
| 548 | 20240708 | 092500 | 419963850 | 4525 | 4530 | 4530 | 4515 | 1210 |
| 549 | 20240708 | 092400 | 414495380 | 4530 | 4540 | 4545 | 4510 | 1569 |
| 550 | 20240708 | 092300 | 407383195 | 4575 | 4470 | 4580 | 4470 | 4375 |
| 551 | 20240708 | 092200 | 387572775 | 4470 | 4455 | 4470 | 4450 | 643 |
| 552 | 20240708 | 092100 | 384704595 | 4450 | 4455 | 4460 | 4450 | 744 |
| 553 | 20240708 | 092000 | 381388865 | 4460 | 4455 | 4470 | 4450 | 1681 |
| 554 | 20240708 | 091900 | 373898520 | 4460 | 4460 | 4460 | 4460 | 381 |
| 555 | 20240708 | 091800 | 372199260 | 4455 | 4450 | 4455 | 4450 | 228 |
| 556 | 20240708 | 091700 | 371183525 | 4450 | 4450 | 4450 | 4450 | 1 |
| 557 | 20240708 | 091600 | 371179075 | 4455 | 4455 | 4455 | 4450 | 1281 |
| 558 | 20240708 | 091500 | 365477380 | 4450 | 4450 | 4450 | 4450 | 197 |
| 559 | 20240708 | 091400 | 364600730 | 4455 | 4455 | 4455 | 4455 | 1625 |
| 560 | 20240708 | 091300 | 357361355 | 4455 | 4450 | 4460 | 4450 | 2866 |
| 561 | 20240708 | 091200 | 344599750 | 4450 | 4480 | 4480 | 4450 | 7050 |
| 562 | 20240708 | 091100 | 313161840 | 4480 | 4455 | 4580 | 4450 | 8737 |
| 563 | 20240708 | 091000 | 273811885 | 4450 | 4440 | 4450 | 4430 | 2636 |
| 564 | 20240708 | 090900 | 262107280 | 4425 | 4425 | 4425 | 4420 | 4471 |
| 565 | 20240708 | 090800 | 242331370 | 4425 | 4430 | 4430 | 4420 | 4301 |
| 566 | 20240708 | 090700 | 223304975 | 4425 | 4435 | 4440 | 4425 | 7299 |
| 567 | 20240708 | 090600 | 190957780 | 4440 | 4450 | 4450 | 4440 | 2106 |
| 568 | 20240708 | 090500 | 181598590 | 4440 | 4450 | 4450 | 4440 | 390 |
| 569 | 20240708 | 090400 | 179863590 | 4450 | 4450 | 4450 | 4450 | 825 |
| 570 | 20240708 | 090300 | 176192340 | 4450 | 4450 | 4455 | 4435 | 5528 |
| 571 | 20240708 | 090200 | 151633950 | 4435 | 4425 | 4445 | 4425 | 1982 |
| 572 | 20240708 | 090100 | 142852020 | 4425 | 4440 | 4445 | 4425 | 13157 |
| 573 | 20240708 | 090000 | 84553665 | 4435 | 4500 | 4520 | 4430 | 18954 |