28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 183800 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 2412 |
| 3 | 20240718 | 183700 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 4 | 20240718 | 183600 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 5 | 20240718 | 183500 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 6 | 20240718 | 183400 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 7 | 20240718 | 183300 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 8 | 20240718 | 183200 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 9 | 20240718 | 183100 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 10 | 20240718 | 183000 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 11 | 20240718 | 182900 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 12 | 20240718 | 182800 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 13 | 20240718 | 182700 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 14 | 20240718 | 182600 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 15 | 20240718 | 182500 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 16 | 20240718 | 182400 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 17 | 20240718 | 182300 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 18 | 20240718 | 182200 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 19 | 20240718 | 182100 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 20 | 20240718 | 182000 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 21 | 20240718 | 181900 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 22 | 20240718 | 181800 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 23 | 20240718 | 181700 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 24 | 20240718 | 181600 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 25 | 20240718 | 181500 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 26 | 20240718 | 181400 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 27 | 20240718 | 181300 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 28 | 20240718 | 181200 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 29 | 20240718 | 181100 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 30 | 20240718 | 181000 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 31 | 20240718 | 180900 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 32 | 20240718 | 180800 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 2412 |
| 33 | 20240718 | 180700 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 34 | 20240718 | 180600 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 35 | 20240718 | 180500 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 36 | 20240718 | 180400 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 37 | 20240718 | 180300 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 38 | 20240718 | 180200 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 39 | 20240718 | 180100 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 40 | 20240718 | 180000 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 41 | 20240718 | 175900 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 42 | 20240718 | 175800 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 43 | 20240718 | 175700 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 44 | 20240718 | 175600 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 45 | 20240718 | 175500 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 46 | 20240718 | 175400 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 47 | 20240718 | 175300 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 48 | 20240718 | 175200 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 49 | 20240718 | 175100 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 50 | 20240718 | 175000 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 51 | 20240718 | 174900 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 52 | 20240718 | 174800 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 53 | 20240718 | 174700 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 54 | 20240718 | 174600 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 55 | 20240718 | 174500 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 56 | 20240718 | 174400 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 57 | 20240718 | 174300 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 58 | 20240718 | 174200 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 59 | 20240718 | 174100 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 60 | 20240718 | 174000 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 61 | 20240718 | 173900 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 62 | 20240718 | 173800 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 2412 |
| 63 | 20240718 | 173700 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 64 | 20240718 | 173600 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 65 | 20240718 | 173500 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 66 | 20240718 | 173400 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 67 | 20240718 | 173300 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 68 | 20240718 | 173200 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 69 | 20240718 | 173100 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 70 | 20240718 | 173000 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 71 | 20240718 | 172900 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 72 | 20240718 | 172800 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 73 | 20240718 | 172700 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 74 | 20240718 | 172600 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 75 | 20240718 | 172500 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 76 | 20240718 | 172400 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 77 | 20240718 | 172300 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 78 | 20240718 | 172200 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 79 | 20240718 | 172100 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 80 | 20240718 | 172000 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 81 | 20240718 | 171900 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 82 | 20240718 | 171800 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 83 | 20240718 | 171700 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 84 | 20240718 | 171600 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 85 | 20240718 | 171500 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 86 | 20240718 | 171400 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 87 | 20240718 | 171300 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 88 | 20240718 | 171200 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 89 | 20240718 | 171100 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 90 | 20240718 | 171000 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 91 | 20240718 | 170900 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 92 | 20240718 | 170800 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 2412 |
| 93 | 20240718 | 170700 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 94 | 20240718 | 170600 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 95 | 20240718 | 170500 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 96 | 20240718 | 170400 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 97 | 20240718 | 170300 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 98 | 20240718 | 170200 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 99 | 20240718 | 170100 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 100 | 20240718 | 170000 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 101 | 20240718 | 165900 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 102 | 20240718 | 165800 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 103 | 20240718 | 165700 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 104 | 20240718 | 165600 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 105 | 20240718 | 165500 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 106 | 20240718 | 165400 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 107 | 20240718 | 165300 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 108 | 20240718 | 165200 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 109 | 20240718 | 165100 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 110 | 20240718 | 165000 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 111 | 20240718 | 164900 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 112 | 20240718 | 164800 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 113 | 20240718 | 164700 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 114 | 20240718 | 164600 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 115 | 20240718 | 164500 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 116 | 20240718 | 164400 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 117 | 20240718 | 164300 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 118 | 20240718 | 164200 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 119 | 20240718 | 164100 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 120 | 20240718 | 164000 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 121 | 20240718 | 163900 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 122 | 20240718 | 163800 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 2412 |
| 123 | 20240718 | 163700 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 124 | 20240718 | 163600 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 125 | 20240718 | 163500 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 126 | 20240718 | 163400 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 127 | 20240718 | 163300 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 128 | 20240718 | 163200 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 129 | 20240718 | 163100 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 130 | 20240718 | 163000 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 131 | 20240718 | 162900 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 132 | 20240718 | 162800 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 133 | 20240718 | 162700 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 134 | 20240718 | 162600 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 135 | 20240718 | 162500 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 136 | 20240718 | 162400 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 137 | 20240718 | 162300 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 138 | 20240718 | 162200 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 139 | 20240718 | 162100 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 140 | 20240718 | 162000 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 141 | 20240718 | 161900 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 142 | 20240718 | 161800 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 143 | 20240718 | 161700 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 144 | 20240718 | 161600 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 145 | 20240718 | 161500 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 146 | 20240718 | 161400 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 147 | 20240718 | 161300 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 148 | 20240718 | 161200 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 149 | 20240718 | 161100 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 150 | 20240718 | 161000 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 151 | 20240718 | 160900 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 152 | 20240718 | 160800 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 2412 |
| 153 | 20240718 | 160700 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 154 | 20240718 | 160600 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 155 | 20240718 | 160500 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 156 | 20240718 | 160400 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 157 | 20240718 | 160300 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 158 | 20240718 | 160200 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 159 | 20240718 | 160100 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 160 | 20240718 | 160000 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 161 | 20240718 | 155900 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 162 | 20240718 | 155800 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 163 | 20240718 | 155700 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 164 | 20240718 | 155600 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 165 | 20240718 | 155500 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 166 | 20240718 | 155400 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 167 | 20240718 | 155300 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 168 | 20240718 | 155200 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 169 | 20240718 | 155100 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 170 | 20240718 | 155000 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 171 | 20240718 | 154900 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 172 | 20240718 | 154800 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 173 | 20240718 | 154700 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 174 | 20240718 | 154600 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 175 | 20240718 | 154500 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 176 | 20240718 | 154400 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 177 | 20240718 | 154300 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 178 | 20240718 | 154200 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 179 | 20240718 | 154100 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 180 | 20240718 | 154000 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 181 | 20240718 | 153900 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 182 | 20240718 | 153800 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 2412 |
| 183 | 20240718 | 153700 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 184 | 20240718 | 153600 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 185 | 20240718 | 153500 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 186 | 20240718 | 153400 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 187 | 20240718 | 153300 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 188 | 20240718 | 153200 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 189 | 20240718 | 153100 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 0 |
| 190 | 20240718 | 153000 | 1026419830 | 4360 | 4360 | 4360 | 4360 | 2412 |
| 191 | 20240718 | 152900 | 1015903510 | 4355 | 4355 | 4355 | 4355 | 0 |
| 192 | 20240718 | 152800 | 1015903510 | 4355 | 4355 | 4355 | 4355 | 0 |
| 193 | 20240718 | 152700 | 1015903510 | 4355 | 4355 | 4355 | 4355 | 0 |
| 194 | 20240718 | 152600 | 1015903510 | 4355 | 4355 | 4355 | 4355 | 0 |
| 195 | 20240718 | 152500 | 1015903510 | 4355 | 4355 | 4355 | 4355 | 0 |
| 196 | 20240718 | 152400 | 1015903510 | 4355 | 4355 | 4355 | 4355 | 0 |
| 197 | 20240718 | 152300 | 1015903510 | 4355 | 4355 | 4355 | 4355 | 0 |
| 198 | 20240718 | 152200 | 1015903510 | 4355 | 4355 | 4355 | 4355 | 0 |
| 199 | 20240718 | 152100 | 1015903510 | 4355 | 4355 | 4355 | 4355 | 0 |
| 200 | 20240718 | 152000 | 1015903510 | 4355 | 4355 | 4355 | 4355 | 0 |
| 201 | 20240718 | 151900 | 1015903510 | 4355 | 4350 | 4375 | 4350 | 1735 |
| 202 | 20240718 | 151800 | 1008337615 | 4355 | 4345 | 4355 | 4340 | 2970 |
| 203 | 20240718 | 151700 | 995418425 | 4350 | 4350 | 4350 | 4345 | 15 |
| 204 | 20240718 | 151600 | 995353240 | 4335 | 4335 | 4350 | 4330 | 2689 |
| 205 | 20240718 | 151500 | 983679785 | 4345 | 4335 | 4345 | 4335 | 59 |
| 206 | 20240718 | 151400 | 983423760 | 4335 | 4345 | 4345 | 4335 | 272 |
| 207 | 20240718 | 151300 | 982244600 | 4345 | 4335 | 4345 | 4335 | 309 |
| 208 | 20240718 | 151200 | 980903615 | 4330 | 4330 | 4335 | 4330 | 743 |
| 209 | 20240718 | 151100 | 977686420 | 4330 | 4330 | 4330 | 4330 | 6 |
| 210 | 20240718 | 151000 | 977660440 | 4330 | 4330 | 4335 | 4330 | 143 |
| 211 | 20240718 | 150900 | 977040715 | 4335 | 4335 | 4335 | 4335 | 110 |
| 212 | 20240718 | 150800 | 976563865 | 4340 | 4335 | 4340 | 4335 | 12 |
| 213 | 20240718 | 150700 | 976511840 | 4335 | 4335 | 4335 | 4335 | 380 |
| 214 | 20240718 | 150600 | 974864540 | 4330 | 4330 | 4330 | 4330 | 102 |
| 215 | 20240718 | 150500 | 974422880 | 4335 | 4330 | 4335 | 4330 | 156 |
| 216 | 20240718 | 150400 | 973746760 | 4330 | 4335 | 4335 | 4330 | 496 |
| 217 | 20240718 | 150300 | 971596650 | 4335 | 4335 | 4335 | 4335 | 115 |
| 218 | 20240718 | 150200 | 971098125 | 4340 | 4340 | 4340 | 4340 | 0 |
| 219 | 20240718 | 150100 | 971098125 | 4340 | 4340 | 4340 | 4340 | 0 |
| 220 | 20240718 | 150000 | 971098125 | 4340 | 4330 | 4340 | 4325 | 667 |
| 221 | 20240718 | 145900 | 968210465 | 4330 | 4330 | 4330 | 4330 | 74 |
| 222 | 20240718 | 145800 | 967890045 | 4325 | 4325 | 4325 | 4325 | 0 |
| 223 | 20240718 | 145700 | 967890045 | 4325 | 4330 | 4330 | 4325 | 1101 |
| 224 | 20240718 | 145600 | 963124230 | 4340 | 4340 | 4340 | 4340 | 328 |
| 225 | 20240718 | 145500 | 961700710 | 4340 | 4340 | 4340 | 4340 | 172 |
| 226 | 20240718 | 145400 | 960954230 | 4340 | 4340 | 4340 | 4340 | 1 |
| 227 | 20240718 | 145300 | 960949890 | 4330 | 4340 | 4340 | 4330 | 442 |
| 228 | 20240718 | 145200 | 959034000 | 4340 | 4340 | 4340 | 4340 | 0 |
| 229 | 20240718 | 145100 | 959034000 | 4340 | 4340 | 4340 | 4340 | 322 |
| 230 | 20240718 | 145000 | 957636520 | 4340 | 4340 | 4340 | 4340 | 0 |
| 231 | 20240718 | 144900 | 957636520 | 4340 | 4340 | 4340 | 4340 | 0 |
| 232 | 20240718 | 144800 | 957636520 | 4340 | 4340 | 4340 | 4340 | 0 |
| 233 | 20240718 | 144700 | 957636520 | 4340 | 4335 | 4340 | 4335 | 6 |
| 234 | 20240718 | 144600 | 957610505 | 4340 | 4340 | 4340 | 4340 | 200 |
| 235 | 20240718 | 144500 | 956742505 | 4340 | 4340 | 4340 | 4340 | 10 |
| 236 | 20240718 | 144400 | 956699105 | 4340 | 4340 | 4340 | 4340 | 50 |
| 237 | 20240718 | 144300 | 956482105 | 4335 | 4335 | 4335 | 4335 | 0 |
| 238 | 20240718 | 144200 | 956482105 | 4335 | 4335 | 4335 | 4335 | 113 |
| 239 | 20240718 | 144100 | 955992250 | 4340 | 4340 | 4340 | 4340 | 0 |
| 240 | 20240718 | 144000 | 955992250 | 4340 | 4335 | 4340 | 4335 | 194 |
| 241 | 20240718 | 143900 | 955151255 | 4330 | 4330 | 4330 | 4330 | 0 |
| 242 | 20240718 | 143800 | 955151255 | 4330 | 4325 | 4330 | 4325 | 88 |
| 243 | 20240718 | 143700 | 954770295 | 4335 | 4335 | 4335 | 4335 | 1 |
| 244 | 20240718 | 143600 | 954765960 | 4325 | 4325 | 4325 | 4325 | 15 |
| 245 | 20240718 | 143500 | 954701085 | 4330 | 4320 | 4330 | 4320 | 3892 |
| 246 | 20240718 | 143400 | 937849205 | 4320 | 4320 | 4320 | 4320 | 0 |
| 247 | 20240718 | 143300 | 937849205 | 4320 | 4325 | 4330 | 4320 | 1332 |
| 248 | 20240718 | 143200 | 932091905 | 4320 | 4330 | 4340 | 4320 | 1949 |
| 249 | 20240718 | 143100 | 923659145 | 4340 | 4330 | 4340 | 4330 | 26 |
| 250 | 20240718 | 143000 | 923546555 | 4330 | 4335 | 4335 | 4330 | 926 |
| 251 | 20240718 | 142900 | 919533755 | 4335 | 4335 | 4335 | 4335 | 301 |
| 252 | 20240718 | 142800 | 918228920 | 4340 | 4340 | 4340 | 4335 | 922 |
| 253 | 20240718 | 142700 | 914227540 | 4340 | 4345 | 4345 | 4340 | 6 |
| 254 | 20240718 | 142600 | 914201495 | 4345 | 4335 | 4345 | 4335 | 15 |
| 255 | 20240718 | 142500 | 914136420 | 4345 | 4345 | 4345 | 4345 | 0 |
| 256 | 20240718 | 142400 | 914136420 | 4345 | 4345 | 4345 | 4335 | 1039 |
| 257 | 20240718 | 142300 | 909631915 | 4345 | 4345 | 4345 | 4340 | 1925 |
| 258 | 20240718 | 142200 | 901268940 | 4350 | 4350 | 4350 | 4350 | 7 |
| 259 | 20240718 | 142100 | 901238490 | 4350 | 4350 | 4350 | 4350 | 0 |
| 260 | 20240718 | 142000 | 901238490 | 4350 | 4355 | 4355 | 4350 | 141 |
| 261 | 20240718 | 141900 | 900625040 | 4355 | 4350 | 4355 | 4350 | 143 |
| 262 | 20240718 | 141800 | 900002985 | 4350 | 4345 | 4350 | 4345 | 206 |
| 263 | 20240718 | 141700 | 899106910 | 4345 | 4345 | 4345 | 4345 | 2143 |
| 264 | 20240718 | 141600 | 889795575 | 4345 | 4345 | 4345 | 4345 | 1 |
| 265 | 20240718 | 141500 | 889791230 | 4350 | 4350 | 4350 | 4350 | 0 |
| 266 | 20240718 | 141400 | 889791230 | 4350 | 4345 | 4350 | 4345 | 8 |
| 267 | 20240718 | 141300 | 889756465 | 4345 | 4345 | 4345 | 4345 | 312 |
| 268 | 20240718 | 141200 | 888400825 | 4345 | 4345 | 4345 | 4345 | 197 |
| 269 | 20240718 | 141100 | 887544860 | 4340 | 4340 | 4340 | 4340 | 0 |
| 270 | 20240718 | 141000 | 887544860 | 4340 | 4340 | 4340 | 4340 | 40 |
| 271 | 20240718 | 140900 | 887371260 | 4340 | 4340 | 4340 | 4335 | 522 |
| 272 | 20240718 | 140800 | 885106970 | 4340 | 4340 | 4340 | 4340 | 0 |
| 273 | 20240718 | 140700 | 885106970 | 4340 | 4340 | 4340 | 4340 | 452 |
| 274 | 20240718 | 140600 | 883145290 | 4340 | 4340 | 4340 | 4340 | 0 |
| 275 | 20240718 | 140500 | 883145290 | 4340 | 4340 | 4340 | 4340 | 0 |
| 276 | 20240718 | 140400 | 883145290 | 4340 | 4340 | 4340 | 4340 | 1248 |
| 277 | 20240718 | 140300 | 877728970 | 4340 | 4340 | 4340 | 4340 | 0 |
| 278 | 20240718 | 140200 | 877728970 | 4340 | 4330 | 4340 | 4330 | 277 |
| 279 | 20240718 | 140100 | 876529070 | 4325 | 4325 | 4325 | 4325 | 0 |
| 280 | 20240718 | 140000 | 876529070 | 4325 | 4325 | 4325 | 4325 | 1647 |
| 281 | 20240718 | 135900 | 869405795 | 4325 | 4325 | 4325 | 4325 | 297 |
| 282 | 20240718 | 135800 | 868121270 | 4320 | 4320 | 4320 | 4320 | 215 |
| 283 | 20240718 | 135700 | 867192470 | 4320 | 4320 | 4320 | 4320 | 438 |
| 284 | 20240718 | 135600 | 865300310 | 4320 | 4320 | 4320 | 4320 | 0 |
| 285 | 20240718 | 135500 | 865300310 | 4320 | 4320 | 4320 | 4320 | 5 |
| 286 | 20240718 | 135400 | 865278710 | 4320 | 4315 | 4320 | 4315 | 317 |
| 287 | 20240718 | 135300 | 863910805 | 4315 | 4315 | 4315 | 4315 | 60 |
| 288 | 20240718 | 135200 | 863651905 | 4315 | 4315 | 4315 | 4315 | 1020 |
| 289 | 20240718 | 135100 | 859250605 | 4315 | 4315 | 4315 | 4315 | 13 |
| 290 | 20240718 | 135000 | 859194510 | 4320 | 4320 | 4320 | 4320 | 0 |
| 291 | 20240718 | 134900 | 859194510 | 4320 | 4320 | 4320 | 4320 | 100 |
| 292 | 20240718 | 134800 | 858762510 | 4320 | 4320 | 4320 | 4320 | 0 |
| 293 | 20240718 | 134700 | 858762510 | 4320 | 4320 | 4320 | 4320 | 11 |
| 294 | 20240718 | 134600 | 858714990 | 4320 | 4320 | 4320 | 4320 | 0 |
| 295 | 20240718 | 134500 | 858714990 | 4320 | 4315 | 4320 | 4315 | 211 |
| 296 | 20240718 | 134400 | 857804470 | 4315 | 4320 | 4320 | 4315 | 1076 |
| 297 | 20240718 | 134300 | 853161250 | 4320 | 4315 | 4320 | 4315 | 80 |
| 298 | 20240718 | 134200 | 852815900 | 4315 | 4315 | 4315 | 4315 | 560 |
| 299 | 20240718 | 134100 | 850399500 | 4320 | 4320 | 4320 | 4320 | 0 |
| 300 | 20240718 | 134000 | 850399500 | 4320 | 4320 | 4320 | 4320 | 1056 |
| 301 | 20240718 | 133900 | 845837580 | 4320 | 4330 | 4330 | 4320 | 90 |
| 302 | 20240718 | 133800 | 845448480 | 4320 | 4325 | 4325 | 4320 | 22 |
| 303 | 20240718 | 133700 | 845353370 | 4325 | 4325 | 4325 | 4325 | 101 |
| 304 | 20240718 | 133600 | 844916545 | 4325 | 4325 | 4325 | 4325 | 0 |
| 305 | 20240718 | 133500 | 844916545 | 4325 | 4325 | 4325 | 4325 | 21 |
| 306 | 20240718 | 133400 | 844825720 | 4320 | 4315 | 4320 | 4315 | 1487 |
| 307 | 20240718 | 133300 | 838407180 | 4315 | 4315 | 4315 | 4315 | 177 |
| 308 | 20240718 | 133200 | 837643425 | 4315 | 4315 | 4315 | 4315 | 348 |
| 309 | 20240718 | 133100 | 836141805 | 4315 | 4315 | 4315 | 4315 | 135 |
| 310 | 20240718 | 133000 | 835559280 | 4315 | 4315 | 4315 | 4315 | 215 |
| 311 | 20240718 | 132900 | 834631555 | 4315 | 4315 | 4315 | 4315 | 1 |
| 312 | 20240718 | 132800 | 834627240 | 4315 | 4320 | 4320 | 4315 | 2008 |
| 313 | 20240718 | 132700 | 825962505 | 4320 | 4320 | 4325 | 4320 | 221 |
| 314 | 20240718 | 132600 | 825007780 | 4320 | 4330 | 4330 | 4320 | 3721 |
| 315 | 20240718 | 132500 | 808929250 | 4330 | 4330 | 4330 | 4330 | 21 |
| 316 | 20240718 | 132400 | 808838320 | 4330 | 4330 | 4330 | 4330 | 0 |
| 317 | 20240718 | 132300 | 808838320 | 4330 | 4345 | 4345 | 4330 | 1057 |
| 318 | 20240718 | 132200 | 804261080 | 4340 | 4345 | 4345 | 4340 | 46 |
| 319 | 20240718 | 132100 | 804061285 | 4340 | 4340 | 4340 | 4340 | 5 |
| 320 | 20240718 | 132000 | 804039585 | 4340 | 4325 | 4340 | 4325 | 500 |
| 321 | 20240718 | 131900 | 801870690 | 4325 | 4335 | 4335 | 4325 | 3014 |
| 322 | 20240718 | 131800 | 788835130 | 4340 | 4340 | 4340 | 4340 | 2 |
| 323 | 20240718 | 131700 | 788826450 | 4335 | 4340 | 4340 | 4335 | 202 |
| 324 | 20240718 | 131600 | 787949780 | 4340 | 4330 | 4340 | 4325 | 2908 |
| 325 | 20240718 | 131500 | 775372510 | 4330 | 4330 | 4330 | 4330 | 0 |
| 326 | 20240718 | 131400 | 775372510 | 4330 | 4330 | 4330 | 4330 | 44 |
| 327 | 20240718 | 131300 | 775181990 | 4350 | 4350 | 4350 | 4350 | 0 |
| 328 | 20240718 | 131200 | 775181990 | 4350 | 4350 | 4350 | 4350 | 1 |
| 329 | 20240718 | 131100 | 775177640 | 4330 | 4335 | 4335 | 4330 | 2000 |
| 330 | 20240718 | 131000 | 766515140 | 4350 | 4340 | 4350 | 4340 | 500 |
| 331 | 20240718 | 130900 | 764342135 | 4340 | 4340 | 4340 | 4340 | 0 |
| 332 | 20240718 | 130800 | 764342135 | 4340 | 4340 | 4340 | 4340 | 11 |
| 333 | 20240718 | 130700 | 764294395 | 4340 | 4340 | 4340 | 4340 | 10 |
| 334 | 20240718 | 130600 | 764250995 | 4330 | 4335 | 4340 | 4330 | 542 |
| 335 | 20240718 | 130500 | 761901325 | 4330 | 4330 | 4330 | 4330 | 0 |
| 336 | 20240718 | 130400 | 761901325 | 4330 | 4330 | 4330 | 4330 | 20 |
| 337 | 20240718 | 130300 | 761814725 | 4325 | 4325 | 4325 | 4325 | 50 |
| 338 | 20240718 | 130200 | 761598475 | 4330 | 4330 | 4330 | 4330 | 411 |
| 339 | 20240718 | 130100 | 759818845 | 4335 | 4335 | 4335 | 4335 | 6 |
| 340 | 20240718 | 130000 | 759792835 | 4325 | 4325 | 4325 | 4325 | 239 |
| 341 | 20240718 | 125900 | 758759160 | 4325 | 4335 | 4335 | 4325 | 829 |
| 342 | 20240718 | 125800 | 755170550 | 4335 | 4335 | 4335 | 4335 | 41 |
| 343 | 20240718 | 125700 | 754992815 | 4340 | 4345 | 4345 | 4335 | 38 |
| 344 | 20240718 | 125600 | 754828005 | 4335 | 4335 | 4335 | 4335 | 2000 |
| 345 | 20240718 | 125500 | 746158005 | 4355 | 4355 | 4355 | 4355 | 0 |
| 346 | 20240718 | 125400 | 746158005 | 4355 | 4355 | 4355 | 4355 | 0 |
| 347 | 20240718 | 125300 | 746158005 | 4355 | 4355 | 4355 | 4355 | 0 |
| 348 | 20240718 | 125200 | 746158005 | 4355 | 4340 | 4355 | 4340 | 594 |
| 349 | 20240718 | 125100 | 743579685 | 4340 | 4340 | 4340 | 4340 | 1476 |
| 350 | 20240718 | 125000 | 737173845 | 4365 | 4340 | 4365 | 4340 | 5 |
| 351 | 20240718 | 124900 | 737152120 | 4335 | 4350 | 4350 | 4335 | 72 |
| 352 | 20240718 | 124800 | 736839590 | 4365 | 4360 | 4365 | 4360 | 700 |
| 353 | 20240718 | 124700 | 733785090 | 4360 | 4345 | 4360 | 4345 | 690 |
| 354 | 20240718 | 124600 | 730783680 | 4340 | 4335 | 4340 | 4335 | 282 |
| 355 | 20240718 | 124500 | 729559910 | 4340 | 4340 | 4340 | 4340 | 20 |
| 356 | 20240718 | 124400 | 729473110 | 4340 | 4340 | 4340 | 4340 | 1 |
| 357 | 20240718 | 124300 | 729468770 | 4340 | 4340 | 4340 | 4340 | 0 |
| 358 | 20240718 | 124200 | 729468770 | 4340 | 4340 | 4340 | 4340 | 0 |
| 359 | 20240718 | 124100 | 729468770 | 4340 | 4340 | 4340 | 4340 | 1 |
| 360 | 20240718 | 124000 | 729464430 | 4335 | 4335 | 4335 | 4335 | 10 |
| 361 | 20240718 | 123900 | 729421080 | 4340 | 4335 | 4340 | 4335 | 169 |
| 362 | 20240718 | 123800 | 728688460 | 4335 | 4330 | 4335 | 4330 | 471 |
| 363 | 20240718 | 123700 | 726648920 | 4320 | 4330 | 4330 | 4320 | 930 |
| 364 | 20240718 | 123600 | 722623810 | 4330 | 4330 | 4330 | 4330 | 1 |
| 365 | 20240718 | 123500 | 722619480 | 4340 | 4340 | 4340 | 4340 | 10 |
| 366 | 20240718 | 123400 | 722576080 | 4340 | 4340 | 4340 | 4340 | 13 |
| 367 | 20240718 | 123300 | 722519660 | 4340 | 4335 | 4340 | 4335 | 218 |
| 368 | 20240718 | 123200 | 721574215 | 4335 | 4340 | 4340 | 4335 | 436 |
| 369 | 20240718 | 123100 | 719682155 | 4335 | 4335 | 4335 | 4335 | 187 |
| 370 | 20240718 | 123000 | 718871510 | 4335 | 4335 | 4335 | 4335 | 10 |
| 371 | 20240718 | 122900 | 718828160 | 4330 | 4330 | 4330 | 4330 | 0 |
| 372 | 20240718 | 122800 | 718828160 | 4330 | 4335 | 4335 | 4330 | 21 |
| 373 | 20240718 | 122700 | 718737220 | 4335 | 4335 | 4335 | 4335 | 0 |
| 374 | 20240718 | 122600 | 718737220 | 4335 | 4335 | 4335 | 4335 | 181 |
| 375 | 20240718 | 122500 | 717952585 | 4340 | 4340 | 4340 | 4340 | 0 |
| 376 | 20240718 | 122400 | 717952585 | 4340 | 4340 | 4340 | 4340 | 310 |
| 377 | 20240718 | 122300 | 716607185 | 4340 | 4340 | 4340 | 4340 | 25 |
| 378 | 20240718 | 122200 | 716498685 | 4340 | 4340 | 4340 | 4340 | 10 |
| 379 | 20240718 | 122100 | 716455285 | 4340 | 4340 | 4340 | 4340 | 11 |
| 380 | 20240718 | 122000 | 716407545 | 4330 | 4330 | 4330 | 4330 | 32 |
| 381 | 20240718 | 121900 | 716268985 | 4340 | 4340 | 4340 | 4340 | 0 |
| 382 | 20240718 | 121800 | 716268985 | 4340 | 4330 | 4340 | 4330 | 92 |
| 383 | 20240718 | 121700 | 715869815 | 4340 | 4330 | 4340 | 4325 | 1011 |
| 384 | 20240718 | 121600 | 711494925 | 4330 | 4340 | 4340 | 4330 | 526 |
| 385 | 20240718 | 121500 | 709214445 | 4345 | 4345 | 4345 | 4345 | 5 |
| 386 | 20240718 | 121400 | 709192720 | 4340 | 4335 | 4340 | 4335 | 356 |
| 387 | 20240718 | 121300 | 707648665 | 4335 | 4335 | 4335 | 4335 | 30 |
| 388 | 20240718 | 121200 | 707518615 | 4335 | 4335 | 4335 | 4335 | 0 |
| 389 | 20240718 | 121100 | 707518615 | 4335 | 4335 | 4335 | 4335 | 10 |
| 390 | 20240718 | 121000 | 707475265 | 4335 | 4335 | 4335 | 4335 | 0 |
| 391 | 20240718 | 120900 | 707475265 | 4335 | 4330 | 4335 | 4330 | 16 |
| 392 | 20240718 | 120800 | 707405935 | 4330 | 4330 | 4330 | 4330 | 150 |
| 393 | 20240718 | 120700 | 706756435 | 4325 | 4325 | 4325 | 4325 | 270 |
| 394 | 20240718 | 120600 | 705588685 | 4325 | 4325 | 4325 | 4325 | 35 |
| 395 | 20240718 | 120500 | 705437310 | 4325 | 4320 | 4325 | 4320 | 1116 |
| 396 | 20240718 | 120400 | 700616125 | 4315 | 4320 | 4325 | 4315 | 195 |
| 397 | 20240718 | 120300 | 699773860 | 4320 | 4325 | 4325 | 4320 | 45 |
| 398 | 20240718 | 120200 | 699579450 | 4325 | 4320 | 4325 | 4315 | 88 |
| 399 | 20240718 | 120100 | 699199515 | 4325 | 4325 | 4325 | 4325 | 1 |
| 400 | 20240718 | 120000 | 699195190 | 4320 | 4320 | 4320 | 4320 | 0 |
| 401 | 20240718 | 115900 | 699195190 | 4320 | 4325 | 4330 | 4320 | 1030 |
| 402 | 20240718 | 115800 | 694744805 | 4325 | 4325 | 4325 | 4325 | 2 |
| 403 | 20240718 | 115700 | 694736155 | 4330 | 4330 | 4330 | 4330 | 1 |
| 404 | 20240718 | 115600 | 694731825 | 4330 | 4330 | 4330 | 4330 | 24 |
| 405 | 20240718 | 115500 | 694627905 | 4330 | 4330 | 4330 | 4330 | 100 |
| 406 | 20240718 | 115400 | 694194905 | 4330 | 4330 | 4330 | 4330 | 15 |
| 407 | 20240718 | 115300 | 694129955 | 4330 | 4330 | 4330 | 4320 | 18 |
| 408 | 20240718 | 115200 | 694052065 | 4315 | 4320 | 4320 | 4315 | 135 |
| 409 | 20240718 | 115100 | 693469180 | 4320 | 4330 | 4330 | 4320 | 42 |
| 410 | 20240718 | 115000 | 693287660 | 4320 | 4320 | 4320 | 4320 | 26 |
| 411 | 20240718 | 114900 | 693175340 | 4315 | 4330 | 4330 | 4315 | 2000 |
| 412 | 20240718 | 114800 | 684537505 | 4340 | 4340 | 4340 | 4340 | 0 |
| 413 | 20240718 | 114700 | 684537505 | 4340 | 4340 | 4340 | 4340 | 0 |
| 414 | 20240718 | 114600 | 684537505 | 4340 | 4325 | 4340 | 4325 | 21 |
| 415 | 20240718 | 114500 | 684446665 | 4325 | 4325 | 4325 | 4325 | 50 |
| 416 | 20240718 | 114400 | 684230415 | 4325 | 4325 | 4325 | 4325 | 0 |
| 417 | 20240718 | 114300 | 684230415 | 4325 | 4325 | 4325 | 4325 | 0 |
| 418 | 20240718 | 114200 | 684230415 | 4325 | 4340 | 4340 | 4325 | 166 |
| 419 | 20240718 | 114100 | 683512360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 420 | 20240718 | 114000 | 683512360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 421 | 20240718 | 113900 | 683512360 | 4340 | 4340 | 4340 | 4340 | 0 |
| 422 | 20240718 | 113800 | 683512360 | 4340 | 4340 | 4340 | 4340 | 393 |
| 423 | 20240718 | 113700 | 681806740 | 4340 | 4340 | 4340 | 4340 | 1 |
| 424 | 20240718 | 113600 | 681802400 | 4315 | 4325 | 4325 | 4305 | 2303 |
| 425 | 20240718 | 113500 | 671871800 | 4325 | 4320 | 4345 | 4320 | 17 |
| 426 | 20240718 | 113400 | 671798175 | 4315 | 4325 | 4325 | 4315 | 33 |
| 427 | 20240718 | 113300 | 671655615 | 4340 | 4335 | 4340 | 4315 | 14159 |
| 428 | 20240718 | 113200 | 610488495 | 4330 | 4335 | 4335 | 4330 | 1008 |
| 429 | 20240718 | 113100 | 606122515 | 4340 | 4340 | 4340 | 4340 | 0 |
| 430 | 20240718 | 113000 | 606122515 | 4340 | 4340 | 4340 | 4340 | 1 |
| 431 | 20240718 | 112900 | 606118175 | 4335 | 4335 | 4335 | 4335 | 560 |
| 432 | 20240718 | 112800 | 603690575 | 4340 | 4340 | 4340 | 4340 | 2 |
| 433 | 20240718 | 112700 | 603681895 | 4340 | 4340 | 4340 | 4340 | 10 |
| 434 | 20240718 | 112600 | 603638495 | 4340 | 4345 | 4345 | 4340 | 8 |
| 435 | 20240718 | 112500 | 603603755 | 4345 | 4345 | 4345 | 4345 | 203 |
| 436 | 20240718 | 112400 | 602721720 | 4345 | 4345 | 4345 | 4345 | 0 |
| 437 | 20240718 | 112300 | 602721720 | 4345 | 4345 | 4345 | 4345 | 0 |
| 438 | 20240718 | 112200 | 602721720 | 4345 | 4345 | 4345 | 4345 | 31 |
| 439 | 20240718 | 112100 | 602587025 | 4330 | 4340 | 4340 | 4330 | 2030 |
| 440 | 20240718 | 112000 | 593795175 | 4340 | 4340 | 4340 | 4340 | 100 |
| 441 | 20240718 | 111900 | 593361175 | 4340 | 4325 | 4340 | 4325 | 320 |
| 442 | 20240718 | 111800 | 591972460 | 4320 | 4330 | 4330 | 4320 | 5368 |
| 443 | 20240718 | 111700 | 568766455 | 4340 | 4340 | 4340 | 4330 | 1700 |
| 444 | 20240718 | 111600 | 561402075 | 4340 | 4340 | 4340 | 4335 | 804 |
| 445 | 20240718 | 111500 | 557913900 | 4345 | 4345 | 4345 | 4345 | 1 |
| 446 | 20240718 | 111400 | 557909555 | 4340 | 4345 | 4350 | 4335 | 2387 |
| 447 | 20240718 | 111300 | 547551445 | 4340 | 4355 | 4355 | 4340 | 3270 |
| 448 | 20240718 | 111200 | 533347730 | 4355 | 4350 | 4355 | 4350 | 191 |
| 449 | 20240718 | 111100 | 532515930 | 4350 | 4355 | 4355 | 4350 | 180 |
| 450 | 20240718 | 111000 | 531732040 | 4355 | 4355 | 4355 | 4355 | 20 |
| 451 | 20240718 | 110900 | 531644940 | 4350 | 4355 | 4355 | 4350 | 42 |
| 452 | 20240718 | 110800 | 531462055 | 4360 | 4350 | 4360 | 4350 | 235 |
| 453 | 20240718 | 110700 | 530439785 | 4350 | 4355 | 4355 | 4350 | 3 |
| 454 | 20240718 | 110600 | 530426730 | 4350 | 4350 | 4350 | 4350 | 0 |
| 455 | 20240718 | 110500 | 530426730 | 4350 | 4355 | 4355 | 4350 | 100 |
| 456 | 20240718 | 110400 | 529991250 | 4355 | 4355 | 4355 | 4355 | 704 |
| 457 | 20240718 | 110300 | 526925330 | 4355 | 4375 | 4375 | 4355 | 571 |
| 458 | 20240718 | 110200 | 524438245 | 4370 | 4370 | 4370 | 4370 | 631 |
| 459 | 20240718 | 110100 | 521680775 | 4370 | 4370 | 4370 | 4370 | 2500 |
| 460 | 20240718 | 110000 | 510755775 | 4370 | 4370 | 4370 | 4370 | 700 |
| 461 | 20240718 | 105900 | 507696775 | 4370 | 4350 | 4370 | 4350 | 625 |
| 462 | 20240718 | 105800 | 504967795 | 4350 | 4385 | 4385 | 4335 | 12649 |
| 463 | 20240718 | 105700 | 449916135 | 4385 | 4385 | 4385 | 4385 | 0 |
| 464 | 20240718 | 105600 | 449916135 | 4385 | 4385 | 4385 | 4385 | 100 |
| 465 | 20240718 | 105500 | 449477635 | 4385 | 4395 | 4400 | 4385 | 679 |
| 466 | 20240718 | 105400 | 446496155 | 4395 | 4400 | 4400 | 4395 | 10 |
| 467 | 20240718 | 105300 | 446452175 | 4405 | 4410 | 4410 | 4405 | 61 |
| 468 | 20240718 | 105200 | 446183370 | 4415 | 4415 | 4415 | 4415 | 15 |
| 469 | 20240718 | 105100 | 446117145 | 4420 | 4415 | 4420 | 4410 | 77 |
| 470 | 20240718 | 105000 | 445776955 | 4410 | 4415 | 4420 | 4405 | 658 |
| 471 | 20240718 | 104900 | 442876570 | 4420 | 4410 | 4420 | 4410 | 139 |
| 472 | 20240718 | 104800 | 442262435 | 4410 | 4400 | 4410 | 4400 | 203 |
| 473 | 20240718 | 104700 | 441368450 | 4400 | 4395 | 4400 | 4395 | 1113 |
| 474 | 20240718 | 104600 | 436474250 | 4395 | 4395 | 4395 | 4395 | 60 |
| 475 | 20240718 | 104500 | 436210550 | 4395 | 4400 | 4400 | 4390 | 45 |
| 476 | 20240718 | 104400 | 436012690 | 4400 | 4400 | 4400 | 4400 | 208 |
| 477 | 20240718 | 104300 | 435097490 | 4400 | 4400 | 4400 | 4400 | 1 |
| 478 | 20240718 | 104200 | 435093090 | 4400 | 4395 | 4400 | 4395 | 1003 |
| 479 | 20240718 | 104100 | 430684330 | 4395 | 4395 | 4395 | 4395 | 0 |
| 480 | 20240718 | 104000 | 430684330 | 4395 | 4390 | 4395 | 4385 | 955 |
| 481 | 20240718 | 103900 | 426489610 | 4385 | 4385 | 4385 | 4385 | 195 |
| 482 | 20240718 | 103800 | 425634535 | 4385 | 4385 | 4385 | 4385 | 4 |
| 483 | 20240718 | 103700 | 425616995 | 4390 | 4390 | 4390 | 4390 | 102 |
| 484 | 20240718 | 103600 | 425169215 | 4390 | 4385 | 4390 | 4385 | 51 |
| 485 | 20240718 | 103500 | 424945575 | 4385 | 4390 | 4390 | 4385 | 26 |
| 486 | 20240718 | 103400 | 424831440 | 4385 | 4385 | 4385 | 4385 | 730 |
| 487 | 20240718 | 103300 | 421630390 | 4385 | 4375 | 4385 | 4375 | 1005 |
| 488 | 20240718 | 103200 | 417228325 | 4375 | 4375 | 4375 | 4375 | 376 |
| 489 | 20240718 | 103100 | 415583325 | 4375 | 4375 | 4375 | 4375 | 1693 |
| 490 | 20240718 | 103000 | 408176450 | 4375 | 4375 | 4375 | 4375 | 71 |
| 491 | 20240718 | 102900 | 407865825 | 4375 | 4375 | 4375 | 4375 | 751 |
| 492 | 20240718 | 102800 | 404580200 | 4385 | 4385 | 4385 | 4385 | 0 |
| 493 | 20240718 | 102700 | 404580200 | 4385 | 4380 | 4385 | 4380 | 375 |
| 494 | 20240718 | 102600 | 402937695 | 4385 | 4380 | 4385 | 4380 | 142 |
| 495 | 20240718 | 102500 | 402315675 | 4375 | 4375 | 4375 | 4375 | 0 |
| 496 | 20240718 | 102400 | 402315675 | 4375 | 4375 | 4375 | 4375 | 190 |
| 497 | 20240718 | 102300 | 401484425 | 4375 | 4375 | 4375 | 4375 | 61 |
| 498 | 20240718 | 102200 | 401217550 | 4370 | 4375 | 4375 | 4370 | 255 |
| 499 | 20240718 | 102100 | 400103150 | 4375 | 4375 | 4375 | 4375 | 0 |
| 500 | 20240718 | 102000 | 400103150 | 4375 | 4365 | 4375 | 4365 | 2129 |
| 501 | 20240718 | 101900 | 390802890 | 4365 | 4370 | 4370 | 4365 | 41 |
| 502 | 20240718 | 101800 | 390623855 | 4370 | 4370 | 4370 | 4370 | 1 |
| 503 | 20240718 | 101700 | 390619485 | 4360 | 4360 | 4365 | 4360 | 816 |
| 504 | 20240718 | 101600 | 387061695 | 4375 | 4370 | 4375 | 4365 | 261 |
| 505 | 20240718 | 101500 | 385921590 | 4370 | 4360 | 4370 | 4360 | 305 |
| 506 | 20240718 | 101400 | 384590640 | 4370 | 4370 | 4370 | 4370 | 13 |
| 507 | 20240718 | 101300 | 384533830 | 4365 | 4355 | 4365 | 4355 | 290 |
| 508 | 20240718 | 101200 | 383270000 | 4355 | 4355 | 4355 | 4355 | 345 |
| 509 | 20240718 | 101100 | 381767525 | 4355 | 4350 | 4355 | 4350 | 5313 |
| 510 | 20240718 | 101000 | 358655485 | 4350 | 4350 | 4350 | 4350 | 28 |
| 511 | 20240718 | 100900 | 358533685 | 4350 | 4355 | 4355 | 4350 | 740 |
| 512 | 20240718 | 100800 | 355311985 | 4360 | 4350 | 4360 | 4350 | 115 |
| 513 | 20240718 | 100700 | 354811055 | 4350 | 4360 | 4360 | 4350 | 1145 |
| 514 | 20240718 | 100600 | 349826280 | 4360 | 4375 | 4375 | 4360 | 6152 |
| 515 | 20240718 | 100500 | 322933255 | 4375 | 4385 | 4385 | 4375 | 170 |
| 516 | 20240718 | 100400 | 322188615 | 4385 | 4385 | 4385 | 4385 | 61 |
| 517 | 20240718 | 100300 | 321921130 | 4385 | 4385 | 4385 | 4380 | 3080 |
| 518 | 20240718 | 100200 | 308430400 | 4385 | 4380 | 4385 | 4380 | 1724 |
| 519 | 20240718 | 100100 | 300879150 | 4385 | 4395 | 4400 | 4385 | 2471 |
| 520 | 20240718 | 100000 | 290034725 | 4400 | 4400 | 4400 | 4395 | 25 |
| 521 | 20240718 | 095900 | 289924825 | 4400 | 4395 | 4400 | 4395 | 304 |
| 522 | 20240718 | 095800 | 288588740 | 4395 | 4395 | 4400 | 4395 | 84 |
| 523 | 20240718 | 095700 | 288219535 | 4395 | 4395 | 4395 | 4395 | 157 |
| 524 | 20240718 | 095600 | 287529520 | 4390 | 4390 | 4390 | 4390 | 24 |
| 525 | 20240718 | 095500 | 287424160 | 4395 | 4390 | 4395 | 4390 | 70 |
| 526 | 20240718 | 095400 | 287116855 | 4395 | 4395 | 4395 | 4395 | 18 |
| 527 | 20240718 | 095300 | 287037745 | 4395 | 4395 | 4395 | 4395 | 6 |
| 528 | 20240718 | 095200 | 287011375 | 4395 | 4390 | 4395 | 4390 | 89 |
| 529 | 20240718 | 095100 | 286620645 | 4380 | 4390 | 4395 | 4370 | 4866 |
| 530 | 20240718 | 095000 | 265327605 | 4390 | 4390 | 4390 | 4380 | 2216 |
| 531 | 20240718 | 094900 | 255619505 | 4395 | 4400 | 4400 | 4395 | 13 |
| 532 | 20240718 | 094800 | 255562360 | 4400 | 4400 | 4400 | 4400 | 143 |
| 533 | 20240718 | 094700 | 254933160 | 4400 | 4395 | 4400 | 4385 | 807 |
| 534 | 20240718 | 094600 | 251394140 | 4400 | 4400 | 4400 | 4400 | 7 |
| 535 | 20240718 | 094500 | 251363340 | 4405 | 4420 | 4420 | 4385 | 39 |
| 536 | 20240718 | 094400 | 251191730 | 4385 | 4400 | 4400 | 4385 | 1190 |
| 537 | 20240718 | 094300 | 245967590 | 4405 | 4415 | 4425 | 4405 | 1506 |
| 538 | 20240718 | 094200 | 239311085 | 4415 | 4405 | 4420 | 4405 | 252 |
| 539 | 20240718 | 094100 | 238199290 | 4405 | 4400 | 4405 | 4400 | 239 |
| 540 | 20240718 | 094000 | 237147660 | 4400 | 4400 | 4400 | 4390 | 7 |
| 541 | 20240718 | 093900 | 237116870 | 4400 | 4395 | 4400 | 4395 | 351 |
| 542 | 20240718 | 093800 | 235572575 | 4395 | 4395 | 4395 | 4395 | 68 |
| 543 | 20240718 | 093700 | 235273715 | 4390 | 4390 | 4395 | 4390 | 132 |
| 544 | 20240718 | 093600 | 234694205 | 4385 | 4385 | 4390 | 4385 | 662 |
| 545 | 20240718 | 093500 | 231791215 | 4390 | 4385 | 4390 | 4385 | 30 |
| 546 | 20240718 | 093400 | 231659635 | 4390 | 4390 | 4390 | 4390 | 0 |
| 547 | 20240718 | 093300 | 231659635 | 4390 | 4390 | 4390 | 4390 | 103 |
| 548 | 20240718 | 093200 | 231207465 | 4390 | 4390 | 4390 | 4390 | 67 |
| 549 | 20240718 | 093100 | 230913335 | 4390 | 4390 | 4390 | 4380 | 825 |
| 550 | 20240718 | 093000 | 227297175 | 4390 | 4385 | 4390 | 4385 | 7 |
| 551 | 20240718 | 092900 | 227266475 | 4390 | 4390 | 4390 | 4385 | 204 |
| 552 | 20240718 | 092800 | 226371325 | 4390 | 4390 | 4390 | 4390 | 1 |
| 553 | 20240718 | 092700 | 226366935 | 4380 | 4385 | 4385 | 4380 | 699 |
| 554 | 20240718 | 092600 | 223304570 | 4385 | 4385 | 4385 | 4385 | 4 |
| 555 | 20240718 | 092500 | 223287030 | 4385 | 4380 | 4385 | 4380 | 115 |
| 556 | 20240718 | 092400 | 222782805 | 4380 | 4380 | 4385 | 4380 | 335 |
| 557 | 20240718 | 092300 | 221315405 | 4380 | 4375 | 4380 | 4375 | 340 |
| 558 | 20240718 | 092200 | 219827520 | 4375 | 4375 | 4375 | 4370 | 660 |
| 559 | 20240718 | 092100 | 216940670 | 4370 | 4370 | 4370 | 4370 | 422 |
| 560 | 20240718 | 092000 | 215096530 | 4370 | 4370 | 4370 | 4370 | 1 |
| 561 | 20240718 | 091900 | 215092160 | 4360 | 4365 | 4365 | 4360 | 405 |
| 562 | 20240718 | 091800 | 213325450 | 4360 | 4365 | 4365 | 4360 | 1287 |
| 563 | 20240718 | 091700 | 207708535 | 4365 | 4365 | 4370 | 4360 | 405 |
| 564 | 20240718 | 091600 | 205942330 | 4360 | 4360 | 4360 | 4360 | 224 |
| 565 | 20240718 | 091500 | 204965690 | 4360 | 4360 | 4360 | 4360 | 803 |
| 566 | 20240718 | 091400 | 201464610 | 4370 | 4360 | 4370 | 4360 | 1736 |
| 567 | 20240718 | 091300 | 193895380 | 4360 | 4370 | 4370 | 4360 | 389 |
| 568 | 20240718 | 091200 | 192195650 | 4370 | 4370 | 4370 | 4370 | 228 |
| 569 | 20240718 | 091100 | 191199290 | 4370 | 4355 | 4370 | 4355 | 116 |
| 570 | 20240718 | 091000 | 190694065 | 4355 | 4355 | 4365 | 4350 | 2119 |
| 571 | 20240718 | 090900 | 181458415 | 4360 | 4350 | 4360 | 4350 | 4680 |
| 572 | 20240718 | 090800 | 161082075 | 4350 | 4355 | 4375 | 4335 | 4987 |
| 573 | 20240718 | 090700 | 139395110 | 4375 | 4370 | 4375 | 4360 | 2322 |
| 574 | 20240718 | 090600 | 129264315 | 4365 | 4400 | 4400 | 4355 | 11315 |
| 575 | 20240718 | 090500 | 79708225 | 4425 | 4445 | 4445 | 4400 | 1691 |
| 576 | 20240718 | 090400 | 72233270 | 4445 | 4445 | 4445 | 4445 | 751 |
| 577 | 20240718 | 090300 | 68895075 | 4400 | 4450 | 4460 | 4390 | 2574 |
| 578 | 20240718 | 090200 | 57502805 | 4390 | 4395 | 4455 | 4390 | 3478 |
| 579 | 20240718 | 090100 | 42205730 | 4420 | 4425 | 4425 | 4395 | 4124 |
| 580 | 20240718 | 090000 | 24028910 | 4425 | 4450 | 4460 | 4425 | 5024 |