30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 185700 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 26520 |
| 3 | 20240716 | 185600 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 4 | 20240716 | 185500 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 5 | 20240716 | 185400 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 6 | 20240716 | 185300 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 7 | 20240716 | 185200 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 8 | 20240716 | 185100 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 9 | 20240716 | 185000 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 10 | 20240716 | 184900 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 11 | 20240716 | 184800 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 12 | 20240716 | 184700 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 13 | 20240716 | 184600 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 14 | 20240716 | 184500 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 15 | 20240716 | 184400 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 16 | 20240716 | 184300 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 17 | 20240716 | 184200 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 18 | 20240716 | 184100 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 19 | 20240716 | 184000 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 20 | 20240716 | 183900 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 21 | 20240716 | 183800 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 22 | 20240716 | 183700 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 23 | 20240716 | 183600 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 24 | 20240716 | 183500 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 25 | 20240716 | 183400 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 26 | 20240716 | 183300 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 27 | 20240716 | 183200 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 28 | 20240716 | 183100 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 29 | 20240716 | 183000 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 30 | 20240716 | 182900 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 31 | 20240716 | 182800 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 32 | 20240716 | 182700 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 26520 |
| 33 | 20240716 | 182600 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 34 | 20240716 | 182500 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 35 | 20240716 | 182400 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 36 | 20240716 | 182300 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 37 | 20240716 | 182200 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 38 | 20240716 | 182100 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 39 | 20240716 | 182000 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 40 | 20240716 | 181900 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 41 | 20240716 | 181800 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 42 | 20240716 | 181700 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 43 | 20240716 | 181600 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 44 | 20240716 | 181500 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 45 | 20240716 | 181400 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 46 | 20240716 | 181300 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 47 | 20240716 | 181200 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 48 | 20240716 | 181100 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 49 | 20240716 | 181000 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 50 | 20240716 | 180900 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 51 | 20240716 | 180800 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 52 | 20240716 | 180700 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 53 | 20240716 | 180600 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 54 | 20240716 | 180500 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 55 | 20240716 | 180400 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 56 | 20240716 | 180300 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 57 | 20240716 | 180200 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 58 | 20240716 | 180100 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 59 | 20240716 | 180000 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 60 | 20240716 | 175900 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 61 | 20240716 | 175800 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 62 | 20240716 | 175700 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 26520 |
| 63 | 20240716 | 175600 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 64 | 20240716 | 175500 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 65 | 20240716 | 175400 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 66 | 20240716 | 175300 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 67 | 20240716 | 175200 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 68 | 20240716 | 175100 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 69 | 20240716 | 175000 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 70 | 20240716 | 174900 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 71 | 20240716 | 174800 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 72 | 20240716 | 174700 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 73 | 20240716 | 174600 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 74 | 20240716 | 174500 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 75 | 20240716 | 174400 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 76 | 20240716 | 174300 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 77 | 20240716 | 174200 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 78 | 20240716 | 174100 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 79 | 20240716 | 174000 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 80 | 20240716 | 173900 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 81 | 20240716 | 173800 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 82 | 20240716 | 173700 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 83 | 20240716 | 173600 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 84 | 20240716 | 173500 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 85 | 20240716 | 173400 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 86 | 20240716 | 173300 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 87 | 20240716 | 173200 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 88 | 20240716 | 173100 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 89 | 20240716 | 173000 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 90 | 20240716 | 172900 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 91 | 20240716 | 172800 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 92 | 20240716 | 172700 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 26520 |
| 93 | 20240716 | 172600 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 94 | 20240716 | 172500 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 95 | 20240716 | 172400 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 96 | 20240716 | 172300 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 97 | 20240716 | 172200 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 98 | 20240716 | 172100 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 99 | 20240716 | 172000 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 100 | 20240716 | 171900 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 101 | 20240716 | 171800 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 102 | 20240716 | 171700 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 103 | 20240716 | 171600 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 104 | 20240716 | 171500 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 105 | 20240716 | 171400 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 106 | 20240716 | 171300 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 107 | 20240716 | 171200 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 108 | 20240716 | 171100 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 109 | 20240716 | 171000 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 110 | 20240716 | 170900 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 111 | 20240716 | 170800 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 112 | 20240716 | 170700 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 113 | 20240716 | 170600 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 114 | 20240716 | 170500 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 115 | 20240716 | 170400 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 116 | 20240716 | 170300 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 117 | 20240716 | 170200 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 118 | 20240716 | 170100 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 119 | 20240716 | 170000 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 120 | 20240716 | 165900 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 121 | 20240716 | 165800 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 122 | 20240716 | 165700 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 26520 |
| 123 | 20240716 | 165600 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 124 | 20240716 | 165500 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 125 | 20240716 | 165400 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 126 | 20240716 | 165300 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 127 | 20240716 | 165200 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 128 | 20240716 | 165100 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 129 | 20240716 | 165000 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 130 | 20240716 | 164900 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 131 | 20240716 | 164800 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 132 | 20240716 | 164700 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 133 | 20240716 | 164600 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 134 | 20240716 | 164500 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 135 | 20240716 | 164400 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 136 | 20240716 | 164300 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 137 | 20240716 | 164200 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 138 | 20240716 | 164100 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 139 | 20240716 | 164000 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 140 | 20240716 | 163900 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 141 | 20240716 | 163800 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 142 | 20240716 | 163700 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 143 | 20240716 | 163600 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 144 | 20240716 | 163500 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 145 | 20240716 | 163400 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 146 | 20240716 | 163300 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 147 | 20240716 | 163200 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 148 | 20240716 | 163100 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 149 | 20240716 | 163000 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 150 | 20240716 | 162900 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 151 | 20240716 | 162800 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 152 | 20240716 | 162700 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 26520 |
| 153 | 20240716 | 162600 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 154 | 20240716 | 162500 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 155 | 20240716 | 162400 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 156 | 20240716 | 162300 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 157 | 20240716 | 162200 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 158 | 20240716 | 162100 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 159 | 20240716 | 162000 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 160 | 20240716 | 161900 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 161 | 20240716 | 161800 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 162 | 20240716 | 161700 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 163 | 20240716 | 161600 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 164 | 20240716 | 161500 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 165 | 20240716 | 161400 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 166 | 20240716 | 161300 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 167 | 20240716 | 161200 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 168 | 20240716 | 161100 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 169 | 20240716 | 161000 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 170 | 20240716 | 160900 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 171 | 20240716 | 160800 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 172 | 20240716 | 160700 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 173 | 20240716 | 160600 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 174 | 20240716 | 160500 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 175 | 20240716 | 160400 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 176 | 20240716 | 160300 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 177 | 20240716 | 160200 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 178 | 20240716 | 160100 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 179 | 20240716 | 160000 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 180 | 20240716 | 155900 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 181 | 20240716 | 155800 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 182 | 20240716 | 155700 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 26520 |
| 183 | 20240716 | 155600 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 184 | 20240716 | 155500 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 185 | 20240716 | 155400 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 186 | 20240716 | 155300 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 187 | 20240716 | 155200 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 188 | 20240716 | 155100 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 189 | 20240716 | 155000 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 190 | 20240716 | 154900 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 191 | 20240716 | 154800 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 192 | 20240716 | 154700 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 193 | 20240716 | 154600 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 194 | 20240716 | 154500 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 195 | 20240716 | 154400 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 196 | 20240716 | 154300 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 197 | 20240716 | 154200 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 198 | 20240716 | 154100 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 199 | 20240716 | 154000 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 200 | 20240716 | 153900 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 201 | 20240716 | 153800 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 202 | 20240716 | 153700 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 203 | 20240716 | 153600 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 204 | 20240716 | 153500 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 205 | 20240716 | 153400 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 206 | 20240716 | 153300 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 207 | 20240716 | 153200 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 208 | 20240716 | 153100 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 0 |
| 209 | 20240716 | 153000 | 3554903115 | 4410 | 4410 | 4410 | 4410 | 26520 |
| 210 | 20240716 | 152900 | 3437949915 | 4410 | 4410 | 4410 | 4410 | 0 |
| 211 | 20240716 | 152800 | 3437949915 | 4410 | 4410 | 4410 | 4410 | 0 |
| 212 | 20240716 | 152700 | 3437949915 | 4410 | 4410 | 4410 | 4410 | 0 |
| 213 | 20240716 | 152600 | 3437949915 | 4410 | 4410 | 4410 | 4410 | 0 |
| 214 | 20240716 | 152500 | 3437949915 | 4410 | 4410 | 4410 | 4410 | 0 |
| 215 | 20240716 | 152400 | 3437949915 | 4410 | 4410 | 4410 | 4410 | 0 |
| 216 | 20240716 | 152300 | 3437949915 | 4410 | 4410 | 4410 | 4410 | 0 |
| 217 | 20240716 | 152200 | 3437949915 | 4410 | 4410 | 4410 | 4410 | 0 |
| 218 | 20240716 | 152100 | 3437949915 | 4410 | 4410 | 4410 | 4410 | 0 |
| 219 | 20240716 | 152000 | 3437949915 | 4410 | 4410 | 4410 | 4410 | 0 |
| 220 | 20240716 | 151900 | 3437949915 | 4410 | 4410 | 4415 | 4395 | 2381 |
| 221 | 20240716 | 151800 | 3427460675 | 4405 | 4400 | 4410 | 4395 | 13429 |
| 222 | 20240716 | 151700 | 3368367505 | 4395 | 4400 | 4410 | 4390 | 6327 |
| 223 | 20240716 | 151600 | 3340549045 | 4410 | 4415 | 4415 | 4400 | 8775 |
| 224 | 20240716 | 151500 | 3301901355 | 4415 | 4415 | 4420 | 4400 | 4507 |
| 225 | 20240716 | 151400 | 3282036995 | 4410 | 4415 | 4420 | 4410 | 4686 |
| 226 | 20240716 | 151300 | 3261350325 | 4420 | 4420 | 4420 | 4410 | 5551 |
| 227 | 20240716 | 151200 | 3236831015 | 4425 | 4425 | 4435 | 4420 | 9863 |
| 228 | 20240716 | 151100 | 3193182665 | 4430 | 4400 | 4430 | 4395 | 8159 |
| 229 | 20240716 | 151000 | 3157182605 | 4405 | 4405 | 4410 | 4395 | 3513 |
| 230 | 20240716 | 150900 | 3141725115 | 4405 | 4400 | 4405 | 4390 | 4549 |
| 231 | 20240716 | 150800 | 3121719590 | 4400 | 4395 | 4400 | 4385 | 4835 |
| 232 | 20240716 | 150700 | 3100479445 | 4395 | 4395 | 4400 | 4385 | 4322 |
| 233 | 20240716 | 150600 | 3081501065 | 4395 | 4385 | 4400 | 4385 | 4679 |
| 234 | 20240716 | 150500 | 3060957310 | 4390 | 4390 | 4395 | 4385 | 5745 |
| 235 | 20240716 | 150400 | 3035749505 | 4385 | 4385 | 4395 | 4385 | 7397 |
| 236 | 20240716 | 150300 | 3003290170 | 4390 | 4390 | 4395 | 4385 | 8241 |
| 237 | 20240716 | 150200 | 2967120615 | 4390 | 4400 | 4400 | 4390 | 4069 |
| 238 | 20240716 | 150100 | 2949247455 | 4395 | 4400 | 4405 | 4395 | 7511 |
| 239 | 20240716 | 150000 | 2916212340 | 4405 | 4405 | 4405 | 4400 | 5769 |
| 240 | 20240716 | 145900 | 2890823895 | 4410 | 4405 | 4415 | 4405 | 4988 |
| 241 | 20240716 | 145800 | 2868845935 | 4410 | 4410 | 4410 | 4405 | 3896 |
| 242 | 20240716 | 145700 | 2851681470 | 4410 | 4410 | 4415 | 4405 | 4434 |
| 243 | 20240716 | 145600 | 2832131870 | 4415 | 4420 | 4425 | 4410 | 3350 |
| 244 | 20240716 | 145500 | 2817332965 | 4410 | 4420 | 4425 | 4410 | 4721 |
| 245 | 20240716 | 145400 | 2796494430 | 4415 | 4415 | 4425 | 4410 | 1636 |
| 246 | 20240716 | 145300 | 2789273090 | 4425 | 4415 | 4425 | 4410 | 1668 |
| 247 | 20240716 | 145200 | 2781908645 | 4420 | 4420 | 4420 | 4410 | 1619 |
| 248 | 20240716 | 145100 | 2774759915 | 4420 | 4425 | 4425 | 4410 | 2035 |
| 249 | 20240716 | 145000 | 2765774415 | 4425 | 4415 | 4430 | 4415 | 2625 |
| 250 | 20240716 | 144900 | 2754177940 | 4420 | 4415 | 4420 | 4415 | 1742 |
| 251 | 20240716 | 144800 | 2746486950 | 4425 | 4425 | 4425 | 4415 | 3308 |
| 252 | 20240716 | 144700 | 2731879425 | 4425 | 4420 | 4425 | 4420 | 803 |
| 253 | 20240716 | 144600 | 2728330135 | 4430 | 4435 | 4435 | 4420 | 1017 |
| 254 | 20240716 | 144500 | 2723834745 | 4435 | 4425 | 4435 | 4420 | 5972 |
| 255 | 20240716 | 144400 | 2697400440 | 4425 | 4425 | 4425 | 4425 | 1 |
| 256 | 20240716 | 144300 | 2697396015 | 4425 | 4425 | 4425 | 4415 | 982 |
| 257 | 20240716 | 144200 | 2693053490 | 4425 | 4425 | 4425 | 4420 | 1022 |
| 258 | 20240716 | 144100 | 2688535180 | 4425 | 4425 | 4425 | 4420 | 503 |
| 259 | 20240716 | 144000 | 2686311905 | 4425 | 4425 | 4425 | 4420 | 452 |
| 260 | 20240716 | 143900 | 2684313945 | 4425 | 4425 | 4425 | 4415 | 1347 |
| 261 | 20240716 | 143800 | 2678362215 | 4425 | 4420 | 4425 | 4420 | 697 |
| 262 | 20240716 | 143700 | 2675279645 | 4420 | 4420 | 4420 | 4420 | 100 |
| 263 | 20240716 | 143600 | 2674837645 | 4420 | 4420 | 4420 | 4420 | 303 |
| 264 | 20240716 | 143500 | 2673498385 | 4420 | 4425 | 4425 | 4420 | 1525 |
| 265 | 20240716 | 143400 | 2666756710 | 4420 | 4420 | 4420 | 4420 | 1 |
| 266 | 20240716 | 143300 | 2666752290 | 4425 | 4425 | 4425 | 4425 | 10 |
| 267 | 20240716 | 143200 | 2666708040 | 4420 | 4425 | 4425 | 4420 | 366 |
| 268 | 20240716 | 143100 | 2665090220 | 4425 | 4425 | 4425 | 4420 | 10 |
| 269 | 20240716 | 143000 | 2665045980 | 4425 | 4425 | 4425 | 4420 | 109 |
| 270 | 20240716 | 142900 | 2664563790 | 4420 | 4425 | 4425 | 4420 | 257 |
| 271 | 20240716 | 142800 | 2663427840 | 4425 | 4425 | 4425 | 4425 | 11 |
| 272 | 20240716 | 142700 | 2663379165 | 4425 | 4425 | 4425 | 4425 | 2 |
| 273 | 20240716 | 142600 | 2663370315 | 4425 | 4425 | 4425 | 4420 | 178 |
| 274 | 20240716 | 142500 | 2662582675 | 4425 | 4425 | 4425 | 4425 | 527 |
| 275 | 20240716 | 142400 | 2660250700 | 4425 | 4425 | 4425 | 4425 | 3 |
| 276 | 20240716 | 142300 | 2660237425 | 4425 | 4425 | 4425 | 4420 | 714 |
| 277 | 20240716 | 142200 | 2657081525 | 4425 | 4425 | 4425 | 4420 | 133 |
| 278 | 20240716 | 142100 | 2656493010 | 4425 | 4425 | 4425 | 4420 | 1303 |
| 279 | 20240716 | 142000 | 2650728940 | 4425 | 4425 | 4425 | 4425 | 104 |
| 280 | 20240716 | 141900 | 2650268740 | 4425 | 4420 | 4425 | 4420 | 1154 |
| 281 | 20240716 | 141800 | 2645167990 | 4425 | 4420 | 4425 | 4420 | 2 |
| 282 | 20240716 | 141700 | 2645159145 | 4425 | 4420 | 4425 | 4420 | 14 |
| 283 | 20240716 | 141600 | 2645097235 | 4425 | 4425 | 4425 | 4420 | 168 |
| 284 | 20240716 | 141500 | 2644354075 | 4425 | 4430 | 4430 | 4425 | 28 |
| 285 | 20240716 | 141400 | 2644230170 | 4430 | 4430 | 4430 | 4420 | 38 |
| 286 | 20240716 | 141300 | 2644061970 | 4430 | 4430 | 4430 | 4420 | 1014 |
| 287 | 20240716 | 141200 | 2639575615 | 4425 | 4430 | 4430 | 4425 | 1387 |
| 288 | 20240716 | 141100 | 2633431715 | 4430 | 4430 | 4430 | 4425 | 600 |
| 289 | 20240716 | 141000 | 2630774125 | 4430 | 4430 | 4430 | 4425 | 2321 |
| 290 | 20240716 | 140900 | 2620492345 | 4430 | 4430 | 4430 | 4430 | 52 |
| 291 | 20240716 | 140800 | 2620261985 | 4430 | 4430 | 4430 | 4430 | 42 |
| 292 | 20240716 | 140700 | 2620075925 | 4430 | 4425 | 4430 | 4420 | 436 |
| 293 | 20240716 | 140600 | 2618146615 | 4430 | 4425 | 4430 | 4420 | 2549 |
| 294 | 20240716 | 140500 | 2606867555 | 4425 | 4425 | 4425 | 4425 | 451 |
| 295 | 20240716 | 140400 | 2604871880 | 4425 | 4420 | 4425 | 4420 | 574 |
| 296 | 20240716 | 140300 | 2602334795 | 4425 | 4420 | 4425 | 4420 | 815 |
| 297 | 20240716 | 140200 | 2598732480 | 4425 | 4425 | 4425 | 4420 | 229 |
| 298 | 20240716 | 140100 | 2597719890 | 4415 | 4425 | 4425 | 4415 | 480 |
| 299 | 20240716 | 140000 | 2595600300 | 4430 | 4420 | 4430 | 4420 | 12 |
| 300 | 20240716 | 135900 | 2595547150 | 4420 | 4415 | 4420 | 4415 | 62 |
| 301 | 20240716 | 135800 | 2595273160 | 4415 | 4415 | 4415 | 4415 | 723 |
| 302 | 20240716 | 135700 | 2592081115 | 4415 | 4420 | 4420 | 4415 | 1120 |
| 303 | 20240716 | 135600 | 2587130865 | 4420 | 4425 | 4425 | 4420 | 51 |
| 304 | 20240716 | 135500 | 2586905440 | 4425 | 4430 | 4430 | 4425 | 438 |
| 305 | 20240716 | 135400 | 2584967285 | 4425 | 4425 | 4425 | 4425 | 50 |
| 306 | 20240716 | 135300 | 2584746035 | 4430 | 4430 | 4430 | 4430 | 5 |
| 307 | 20240716 | 135200 | 2584723885 | 4430 | 4425 | 4430 | 4425 | 3 |
| 308 | 20240716 | 135100 | 2584710605 | 4430 | 4430 | 4430 | 4425 | 371 |
| 309 | 20240716 | 135000 | 2583067675 | 4430 | 4430 | 4430 | 4430 | 2 |
| 310 | 20240716 | 134900 | 2583058815 | 4430 | 4430 | 4430 | 4430 | 108 |
| 311 | 20240716 | 134800 | 2582580375 | 4430 | 4425 | 4430 | 4425 | 2393 |
| 312 | 20240716 | 134700 | 2571991235 | 4430 | 4430 | 4430 | 4430 | 66 |
| 313 | 20240716 | 134600 | 2571698855 | 4430 | 4435 | 4435 | 4430 | 7 |
| 314 | 20240716 | 134500 | 2571667835 | 4430 | 4430 | 4430 | 4430 | 498 |
| 315 | 20240716 | 134400 | 2569461695 | 4430 | 4430 | 4430 | 4430 | 29 |
| 316 | 20240716 | 134300 | 2569333225 | 4430 | 4430 | 4430 | 4425 | 95 |
| 317 | 20240716 | 134200 | 2568912525 | 4430 | 4430 | 4430 | 4420 | 2550 |
| 318 | 20240716 | 134100 | 2557641505 | 4430 | 4420 | 4430 | 4420 | 38 |
| 319 | 20240716 | 134000 | 2557473175 | 4420 | 4425 | 4430 | 4420 | 3992 |
| 320 | 20240716 | 133900 | 2539828175 | 4430 | 4430 | 4430 | 4430 | 86 |
| 321 | 20240716 | 133800 | 2539447195 | 4430 | 4440 | 4445 | 4430 | 1409 |
| 322 | 20240716 | 133700 | 2533191700 | 4435 | 4425 | 4435 | 4420 | 12659 |
| 323 | 20240716 | 133600 | 2477142910 | 4425 | 4415 | 4425 | 4415 | 175 |
| 324 | 20240716 | 133500 | 2476370260 | 4415 | 4420 | 4420 | 4415 | 699 |
| 325 | 20240716 | 133400 | 2473283915 | 4420 | 4420 | 4420 | 4415 | 1737 |
| 326 | 20240716 | 133300 | 2465611375 | 4420 | 4420 | 4420 | 4420 | 1 |
| 327 | 20240716 | 133200 | 2465606955 | 4420 | 4415 | 4420 | 4415 | 6 |
| 328 | 20240716 | 133100 | 2465580460 | 4420 | 4420 | 4420 | 4420 | 9 |
| 329 | 20240716 | 133000 | 2465540680 | 4425 | 4415 | 4425 | 4415 | 1084 |
| 330 | 20240716 | 132900 | 2460744070 | 4425 | 4420 | 4425 | 4420 | 28 |
| 331 | 20240716 | 132800 | 2460620280 | 4425 | 4415 | 4425 | 4415 | 87 |
| 332 | 20240716 | 132700 | 2460236105 | 4430 | 4420 | 4430 | 4415 | 731 |
| 333 | 20240716 | 132600 | 2457005240 | 4420 | 4420 | 4420 | 4415 | 468 |
| 334 | 20240716 | 132500 | 2454936880 | 4420 | 4420 | 4420 | 4420 | 14 |
| 335 | 20240716 | 132400 | 2454875000 | 4420 | 4415 | 4420 | 4415 | 15 |
| 336 | 20240716 | 132300 | 2454808720 | 4420 | 4430 | 4430 | 4420 | 205 |
| 337 | 20240716 | 132200 | 2453902520 | 4430 | 4430 | 4430 | 4430 | 42 |
| 338 | 20240716 | 132100 | 2453716460 | 4430 | 4430 | 4430 | 4430 | 169 |
| 339 | 20240716 | 132000 | 2452967790 | 4425 | 4425 | 4425 | 4425 | 18 |
| 340 | 20240716 | 131900 | 2452888140 | 4425 | 4425 | 4425 | 4420 | 68 |
| 341 | 20240716 | 131800 | 2452587360 | 4425 | 4420 | 4425 | 4420 | 515 |
| 342 | 20240716 | 131700 | 2450308545 | 4425 | 4425 | 4430 | 4425 | 650 |
| 343 | 20240716 | 131600 | 2447432290 | 4430 | 4425 | 4430 | 4425 | 320 |
| 344 | 20240716 | 131500 | 2446015730 | 4430 | 4430 | 4430 | 4425 | 1014 |
| 345 | 20240716 | 131400 | 2441526240 | 4425 | 4430 | 4430 | 4425 | 88 |
| 346 | 20240716 | 131300 | 2441136740 | 4430 | 4430 | 4430 | 4430 | 68 |
| 347 | 20240716 | 131200 | 2440835500 | 4430 | 4425 | 4430 | 4425 | 126 |
| 348 | 20240716 | 131100 | 2440277820 | 4430 | 4430 | 4430 | 4430 | 9 |
| 349 | 20240716 | 131000 | 2440237950 | 4430 | 4430 | 4430 | 4425 | 946 |
| 350 | 20240716 | 130900 | 2436051455 | 4430 | 4425 | 4430 | 4425 | 571 |
| 351 | 20240716 | 130800 | 2433524765 | 4410 | 4430 | 4430 | 4405 | 2027 |
| 352 | 20240716 | 130700 | 2424584980 | 4430 | 4430 | 4430 | 4425 | 21 |
| 353 | 20240716 | 130600 | 2424491955 | 4430 | 4430 | 4430 | 4430 | 2 |
| 354 | 20240716 | 130500 | 2424483095 | 4430 | 4415 | 4430 | 4415 | 12253 |
| 355 | 20240716 | 130400 | 2370351170 | 4415 | 4410 | 4415 | 4410 | 291 |
| 356 | 20240716 | 130300 | 2369067775 | 4415 | 4410 | 4415 | 4410 | 505 |
| 357 | 20240716 | 130200 | 2366840700 | 4415 | 4410 | 4415 | 4405 | 8970 |
| 358 | 20240716 | 130100 | 2327323065 | 4415 | 4415 | 4415 | 4410 | 67 |
| 359 | 20240716 | 130000 | 2327027585 | 4415 | 4415 | 4415 | 4415 | 26 |
| 360 | 20240716 | 125900 | 2326912795 | 4415 | 4410 | 4415 | 4410 | 1901 |
| 361 | 20240716 | 125800 | 2318529380 | 4415 | 4415 | 4415 | 4410 | 1008 |
| 362 | 20240716 | 125700 | 2314084060 | 4415 | 4410 | 4415 | 4410 | 2227 |
| 363 | 20240716 | 125600 | 2304262250 | 4415 | 4415 | 4415 | 4415 | 67 |
| 364 | 20240716 | 125500 | 2303966445 | 4415 | 4415 | 4415 | 4415 | 280 |
| 365 | 20240716 | 125400 | 2302730245 | 4410 | 4410 | 4410 | 4410 | 1000 |
| 366 | 20240716 | 125300 | 2298320245 | 4410 | 4415 | 4415 | 4410 | 959 |
| 367 | 20240716 | 125200 | 2294090530 | 4415 | 4415 | 4415 | 4415 | 21 |
| 368 | 20240716 | 125100 | 2293997815 | 4415 | 4415 | 4415 | 4410 | 137 |
| 369 | 20240716 | 125000 | 2293393160 | 4415 | 4410 | 4415 | 4410 | 58 |
| 370 | 20240716 | 124900 | 2293137360 | 4410 | 4415 | 4415 | 4410 | 7 |
| 371 | 20240716 | 124800 | 2293106465 | 4415 | 4415 | 4415 | 4415 | 23 |
| 372 | 20240716 | 124700 | 2293004920 | 4415 | 4415 | 4415 | 4410 | 851 |
| 373 | 20240716 | 124600 | 2289249505 | 4410 | 4410 | 4410 | 4410 | 6 |
| 374 | 20240716 | 124500 | 2289223045 | 4415 | 4415 | 4415 | 4415 | 1 |
| 375 | 20240716 | 124400 | 2289218630 | 4415 | 4415 | 4415 | 4410 | 287 |
| 376 | 20240716 | 124300 | 2287951700 | 4415 | 4415 | 4415 | 4410 | 4 |
| 377 | 20240716 | 124200 | 2287934050 | 4410 | 4415 | 4415 | 4410 | 33 |
| 378 | 20240716 | 124100 | 2287788375 | 4415 | 4415 | 4415 | 4415 | 707 |
| 379 | 20240716 | 124000 | 2284666970 | 4415 | 4415 | 4415 | 4415 | 76 |
| 380 | 20240716 | 123900 | 2284331430 | 4415 | 4415 | 4415 | 4415 | 35 |
| 381 | 20240716 | 123800 | 2284176905 | 4415 | 4415 | 4415 | 4410 | 525 |
| 382 | 20240716 | 123700 | 2281859260 | 4415 | 4415 | 4415 | 4410 | 56 |
| 383 | 20240716 | 123600 | 2281612200 | 4415 | 4415 | 4415 | 4410 | 201 |
| 384 | 20240716 | 123500 | 2280725640 | 4415 | 4415 | 4415 | 4410 | 530 |
| 385 | 20240716 | 123400 | 2278385830 | 4415 | 4415 | 4415 | 4410 | 201 |
| 386 | 20240716 | 123300 | 2277498915 | 4415 | 4415 | 4415 | 4415 | 3 |
| 387 | 20240716 | 123200 | 2277485670 | 4415 | 4415 | 4415 | 4415 | 63 |
| 388 | 20240716 | 123100 | 2277207525 | 4415 | 4415 | 4415 | 4410 | 27 |
| 389 | 20240716 | 123000 | 2277088410 | 4415 | 4415 | 4420 | 4415 | 1015 |
| 390 | 20240716 | 122900 | 2272607140 | 4420 | 4420 | 4420 | 4420 | 0 |
| 391 | 20240716 | 122800 | 2272607140 | 4420 | 4410 | 4420 | 4410 | 59 |
| 392 | 20240716 | 122700 | 2272346380 | 4420 | 4420 | 4420 | 4410 | 33 |
| 393 | 20240716 | 122600 | 2272200660 | 4410 | 4415 | 4420 | 4410 | 336 |
| 394 | 20240716 | 122500 | 2270717960 | 4415 | 4410 | 4415 | 4410 | 22 |
| 395 | 20240716 | 122400 | 2270620850 | 4415 | 4410 | 4415 | 4410 | 68 |
| 396 | 20240716 | 122300 | 2270320955 | 4415 | 4415 | 4415 | 4410 | 57 |
| 397 | 20240716 | 122200 | 2270069310 | 4420 | 4420 | 4420 | 4415 | 204 |
| 398 | 20240716 | 122100 | 2269168470 | 4415 | 4420 | 4420 | 4415 | 332 |
| 399 | 20240716 | 122000 | 2267702665 | 4420 | 4415 | 4420 | 4415 | 9 |
| 400 | 20240716 | 121900 | 2267662920 | 4415 | 4415 | 4415 | 4415 | 25 |
| 401 | 20240716 | 121800 | 2267552545 | 4420 | 4420 | 4420 | 4415 | 548 |
| 402 | 20240716 | 121700 | 2265131530 | 4420 | 4420 | 4420 | 4420 | 49 |
| 403 | 20240716 | 121600 | 2264914950 | 4420 | 4420 | 4420 | 4415 | 55 |
| 404 | 20240716 | 121500 | 2264671940 | 4420 | 4420 | 4420 | 4420 | 2046 |
| 405 | 20240716 | 121400 | 2255628620 | 4420 | 4415 | 4420 | 4415 | 1393 |
| 406 | 20240716 | 121300 | 2249478360 | 4415 | 4415 | 4415 | 4410 | 29 |
| 407 | 20240716 | 121200 | 2249350335 | 4415 | 4415 | 4415 | 4410 | 363 |
| 408 | 20240716 | 121100 | 2247749235 | 4415 | 4410 | 4415 | 4410 | 78 |
| 409 | 20240716 | 121000 | 2247405040 | 4415 | 4415 | 4415 | 4410 | 115 |
| 410 | 20240716 | 120900 | 2246897685 | 4415 | 4415 | 4415 | 4410 | 264 |
| 411 | 20240716 | 120800 | 2245733390 | 4415 | 4415 | 4415 | 4415 | 68 |
| 412 | 20240716 | 120700 | 2245433170 | 4415 | 4415 | 4415 | 4415 | 1307 |
| 413 | 20240716 | 120600 | 2239662765 | 4415 | 4415 | 4415 | 4410 | 378 |
| 414 | 20240716 | 120500 | 2237995770 | 4415 | 4410 | 4415 | 4410 | 219 |
| 415 | 20240716 | 120400 | 2237029850 | 4415 | 4415 | 4415 | 4410 | 963 |
| 416 | 20240716 | 120300 | 2232779235 | 4415 | 4415 | 4415 | 4415 | 22 |
| 417 | 20240716 | 120200 | 2232682105 | 4415 | 4415 | 4415 | 4410 | 10 |
| 418 | 20240716 | 120100 | 2232637965 | 4415 | 4405 | 4415 | 4405 | 489 |
| 419 | 20240716 | 120000 | 2230482315 | 4410 | 4405 | 4410 | 4405 | 577 |
| 420 | 20240716 | 115900 | 2227938105 | 4410 | 4410 | 4410 | 4410 | 49 |
| 421 | 20240716 | 115800 | 2227722015 | 4410 | 4415 | 4415 | 4410 | 134 |
| 422 | 20240716 | 115700 | 2227131055 | 4415 | 4415 | 4415 | 4415 | 1 |
| 423 | 20240716 | 115600 | 2227126640 | 4415 | 4415 | 4415 | 4415 | 22 |
| 424 | 20240716 | 115500 | 2227029510 | 4415 | 4405 | 4415 | 4405 | 174 |
| 425 | 20240716 | 115400 | 2226262175 | 4410 | 4410 | 4410 | 4405 | 55 |
| 426 | 20240716 | 115300 | 2226019845 | 4410 | 4415 | 4415 | 4410 | 28 |
| 427 | 20240716 | 115200 | 2225896245 | 4415 | 4415 | 4415 | 4415 | 0 |
| 428 | 20240716 | 115100 | 2225896245 | 4415 | 4415 | 4415 | 4415 | 159 |
| 429 | 20240716 | 115000 | 2225194260 | 4415 | 4415 | 4415 | 4400 | 557 |
| 430 | 20240716 | 114900 | 2222735620 | 4415 | 4415 | 4415 | 4400 | 307 |
| 431 | 20240716 | 114800 | 2221383750 | 4415 | 4410 | 4415 | 4405 | 109 |
| 432 | 20240716 | 114700 | 2220902735 | 4410 | 4410 | 4415 | 4410 | 186 |
| 433 | 20240716 | 114600 | 2220082455 | 4415 | 4420 | 4425 | 4415 | 1065 |
| 434 | 20240716 | 114500 | 2215375185 | 4420 | 4420 | 4420 | 4420 | 12 |
| 435 | 20240716 | 114400 | 2215322145 | 4420 | 4420 | 4420 | 4420 | 7 |
| 436 | 20240716 | 114300 | 2215291205 | 4420 | 4420 | 4420 | 4405 | 5 |
| 437 | 20240716 | 114200 | 2215269135 | 4420 | 4410 | 4420 | 4405 | 502 |
| 438 | 20240716 | 114100 | 2213055925 | 4420 | 4410 | 4420 | 4410 | 2496 |
| 439 | 20240716 | 114000 | 2202048480 | 4415 | 4415 | 4415 | 4415 | 17 |
| 440 | 20240716 | 113900 | 2201973425 | 4420 | 4420 | 4420 | 4410 | 257 |
| 441 | 20240716 | 113800 | 2200838660 | 4415 | 4420 | 4420 | 4415 | 385 |
| 442 | 20240716 | 113700 | 2199137230 | 4420 | 4420 | 4420 | 4415 | 1320 |
| 443 | 20240716 | 113600 | 2193306645 | 4415 | 4425 | 4425 | 4415 | 1284 |
| 444 | 20240716 | 113500 | 2187634815 | 4425 | 4425 | 4425 | 4420 | 37 |
| 445 | 20240716 | 113400 | 2187471245 | 4430 | 4430 | 4430 | 4420 | 1206 |
| 446 | 20240716 | 113300 | 2182132260 | 4430 | 4430 | 4430 | 4425 | 346 |
| 447 | 20240716 | 113200 | 2180601040 | 4430 | 4430 | 4430 | 4425 | 719 |
| 448 | 20240716 | 113100 | 2177419345 | 4430 | 4430 | 4430 | 4425 | 869 |
| 449 | 20240716 | 113000 | 2173572535 | 4430 | 4430 | 4435 | 4425 | 1142 |
| 450 | 20240716 | 112900 | 2168513325 | 4430 | 4425 | 4430 | 4425 | 1353 |
| 451 | 20240716 | 112800 | 2162525160 | 4430 | 4420 | 4430 | 4415 | 2336 |
| 452 | 20240716 | 112700 | 2152197515 | 4420 | 4415 | 4420 | 4410 | 1833 |
| 453 | 20240716 | 112600 | 2144104410 | 4415 | 4415 | 4415 | 4410 | 29 |
| 454 | 20240716 | 112500 | 2143976385 | 4415 | 4420 | 4420 | 4410 | 382 |
| 455 | 20240716 | 112400 | 2142290145 | 4415 | 4420 | 4420 | 4410 | 809 |
| 456 | 20240716 | 112300 | 2138717550 | 4420 | 4415 | 4420 | 4415 | 196 |
| 457 | 20240716 | 112200 | 2137852160 | 4415 | 4415 | 4415 | 4415 | 395 |
| 458 | 20240716 | 112100 | 2136108235 | 4415 | 4415 | 4420 | 4410 | 432 |
| 459 | 20240716 | 112000 | 2134199375 | 4420 | 4415 | 4420 | 4415 | 373 |
| 460 | 20240716 | 111900 | 2132551245 | 4420 | 4415 | 4420 | 4415 | 271 |
| 461 | 20240716 | 111800 | 2131354760 | 4415 | 4415 | 4415 | 4410 | 840 |
| 462 | 20240716 | 111700 | 2127650035 | 4415 | 4415 | 4415 | 4410 | 176 |
| 463 | 20240716 | 111600 | 2126873000 | 4415 | 4415 | 4415 | 4410 | 1111 |
| 464 | 20240716 | 111500 | 2121969095 | 4415 | 4410 | 4415 | 4400 | 1161 |
| 465 | 20240716 | 111400 | 2116854650 | 4410 | 4410 | 4415 | 4410 | 701 |
| 466 | 20240716 | 111300 | 2113763185 | 4410 | 4405 | 4410 | 4405 | 369 |
| 467 | 20240716 | 111200 | 2112136120 | 4410 | 4410 | 4410 | 4405 | 139 |
| 468 | 20240716 | 111100 | 2111523150 | 4405 | 4400 | 4410 | 4395 | 10012 |
| 469 | 20240716 | 111000 | 2067469855 | 4400 | 4400 | 4400 | 4395 | 187 |
| 470 | 20240716 | 110900 | 2066647775 | 4395 | 4390 | 4395 | 4390 | 1984 |
| 471 | 20240716 | 110800 | 2057930245 | 4395 | 4390 | 4395 | 4390 | 1125 |
| 472 | 20240716 | 110700 | 2052991350 | 4390 | 4390 | 4390 | 4385 | 26 |
| 473 | 20240716 | 110600 | 2052877245 | 4390 | 4390 | 4390 | 4385 | 265 |
| 474 | 20240716 | 110500 | 2051714775 | 4390 | 4390 | 4390 | 4385 | 1709 |
| 475 | 20240716 | 110400 | 2044220655 | 4390 | 4395 | 4395 | 4385 | 370 |
| 476 | 20240716 | 110300 | 2042596555 | 4395 | 4395 | 4395 | 4390 | 239 |
| 477 | 20240716 | 110200 | 2041546165 | 4395 | 4390 | 4395 | 4390 | 40 |
| 478 | 20240716 | 110100 | 2041370370 | 4400 | 4400 | 4405 | 4400 | 774 |
| 479 | 20240716 | 110000 | 2037964205 | 4400 | 4405 | 4405 | 4390 | 225 |
| 480 | 20240716 | 105900 | 2036974230 | 4405 | 4390 | 4405 | 4390 | 2224 |
| 481 | 20240716 | 105800 | 2027199100 | 4395 | 4390 | 4395 | 4390 | 323 |
| 482 | 20240716 | 105700 | 2025781120 | 4390 | 4385 | 4390 | 4385 | 1000 |
| 483 | 20240716 | 105600 | 2021396115 | 4385 | 4380 | 4385 | 4375 | 815 |
| 484 | 20240716 | 105500 | 2017822375 | 4385 | 4375 | 4385 | 4375 | 1213 |
| 485 | 20240716 | 105400 | 2012509355 | 4380 | 4380 | 4380 | 4370 | 727 |
| 486 | 20240716 | 105300 | 2009326545 | 4380 | 4380 | 4380 | 4375 | 136 |
| 487 | 20240716 | 105200 | 2008731370 | 4375 | 4375 | 4375 | 4370 | 150 |
| 488 | 20240716 | 105100 | 2008075165 | 4375 | 4370 | 4375 | 4370 | 2302 |
| 489 | 20240716 | 105000 | 1998014745 | 4375 | 4380 | 4380 | 4375 | 247 |
| 490 | 20240716 | 104900 | 1996933840 | 4380 | 4380 | 4380 | 4370 | 2510 |
| 491 | 20240716 | 104800 | 1985952865 | 4380 | 4375 | 4380 | 4370 | 723 |
| 492 | 20240716 | 104700 | 1982792060 | 4375 | 4385 | 4385 | 4370 | 9360 |
| 493 | 20240716 | 104600 | 1941878165 | 4380 | 4380 | 4380 | 4375 | 1126 |
| 494 | 20240716 | 104500 | 1936946645 | 4380 | 4380 | 4380 | 4375 | 1095 |
| 495 | 20240716 | 104400 | 1932152050 | 4380 | 4375 | 4380 | 4375 | 3046 |
| 496 | 20240716 | 104300 | 1918819570 | 4375 | 4380 | 4380 | 4375 | 1391 |
| 497 | 20240716 | 104200 | 1912731260 | 4375 | 4380 | 4380 | 4375 | 1362 |
| 498 | 20240716 | 104100 | 1906770285 | 4380 | 4380 | 4385 | 4375 | 4736 |
| 499 | 20240716 | 104000 | 1886035640 | 4380 | 4380 | 4385 | 4380 | 1764 |
| 500 | 20240716 | 103900 | 1878308760 | 4385 | 4380 | 4385 | 4380 | 804 |
| 501 | 20240716 | 103800 | 1874783660 | 4380 | 4380 | 4385 | 4380 | 2095 |
| 502 | 20240716 | 103700 | 1865607420 | 4385 | 4380 | 4385 | 4380 | 249 |
| 503 | 20240716 | 103600 | 1864516680 | 4385 | 4385 | 4385 | 4380 | 4375 |
| 504 | 20240716 | 103500 | 1845352705 | 4385 | 4385 | 4385 | 4380 | 1802 |
| 505 | 20240716 | 103400 | 1837458935 | 4385 | 4385 | 4385 | 4380 | 432 |
| 506 | 20240716 | 103300 | 1835565975 | 4385 | 4385 | 4385 | 4380 | 219 |
| 507 | 20240716 | 103200 | 1834606050 | 4385 | 4380 | 4385 | 4380 | 896 |
| 508 | 20240716 | 103100 | 1830680390 | 4385 | 4385 | 4385 | 4380 | 15683 |
| 509 | 20240716 | 103000 | 1761920845 | 4385 | 4395 | 4395 | 4385 | 584 |
| 510 | 20240716 | 102900 | 1759358670 | 4395 | 4395 | 4395 | 4390 | 331 |
| 511 | 20240716 | 102800 | 1757905570 | 4395 | 4395 | 4395 | 4390 | 61 |
| 512 | 20240716 | 102700 | 1757637620 | 4390 | 4390 | 4390 | 4385 | 3963 |
| 513 | 20240716 | 102600 | 1740249865 | 4395 | 4390 | 4395 | 4385 | 514 |
| 514 | 20240716 | 102500 | 1737993690 | 4395 | 4390 | 4395 | 4385 | 1856 |
| 515 | 20240716 | 102400 | 1729852625 | 4390 | 4395 | 4395 | 4390 | 412 |
| 516 | 20240716 | 102300 | 1728043620 | 4390 | 4395 | 4395 | 4390 | 59 |
| 517 | 20240716 | 102200 | 1727784600 | 4395 | 4390 | 4395 | 4385 | 5007 |
| 518 | 20240716 | 102100 | 1705828655 | 4390 | 4390 | 4390 | 4385 | 2308 |
| 519 | 20240716 | 102000 | 1695696775 | 4390 | 4385 | 4390 | 4385 | 2780 |
| 520 | 20240716 | 101900 | 1683505330 | 4390 | 4390 | 4390 | 4385 | 1870 |
| 521 | 20240716 | 101800 | 1675302575 | 4395 | 4390 | 4395 | 4385 | 3015 |
| 522 | 20240716 | 101700 | 1662067020 | 4395 | 4395 | 4395 | 4390 | 3424 |
| 523 | 20240716 | 101600 | 1647035555 | 4390 | 4400 | 4405 | 4390 | 23781 |
| 524 | 20240716 | 101500 | 1542510210 | 4400 | 4400 | 4405 | 4400 | 894 |
| 525 | 20240716 | 101400 | 1538576390 | 4400 | 4405 | 4405 | 4400 | 3770 |
| 526 | 20240716 | 101300 | 1521987960 | 4405 | 4400 | 4405 | 4400 | 1065 |
| 527 | 20240716 | 101200 | 1517299485 | 4400 | 4405 | 4405 | 4400 | 1280 |
| 528 | 20240716 | 101100 | 1511662615 | 4405 | 4405 | 4415 | 4400 | 7541 |
| 529 | 20240716 | 101000 | 1478475980 | 4400 | 4400 | 4405 | 4400 | 2387 |
| 530 | 20240716 | 100900 | 1467973030 | 4400 | 4405 | 4410 | 4400 | 1758 |
| 531 | 20240716 | 100800 | 1460229040 | 4405 | 4410 | 4410 | 4405 | 3128 |
| 532 | 20240716 | 100700 | 1446449675 | 4410 | 4410 | 4410 | 4405 | 1238 |
| 533 | 20240716 | 100600 | 1440992470 | 4405 | 4410 | 4410 | 4405 | 917 |
| 534 | 20240716 | 100500 | 1436952000 | 4405 | 4410 | 4415 | 4405 | 3447 |
| 535 | 20240716 | 100400 | 1421750560 | 4415 | 4410 | 4415 | 4405 | 1974 |
| 536 | 20240716 | 100300 | 1413052990 | 4410 | 4410 | 4415 | 4410 | 1067 |
| 537 | 20240716 | 100200 | 1408347305 | 4415 | 4415 | 4415 | 4410 | 1239 |
| 538 | 20240716 | 100100 | 1402883295 | 4415 | 4420 | 4420 | 4410 | 204 |
| 539 | 20240716 | 100000 | 1401983425 | 4410 | 4435 | 4435 | 4410 | 5607 |
| 540 | 20240716 | 095900 | 1377226460 | 4440 | 4430 | 4440 | 4430 | 47 |
| 541 | 20240716 | 095800 | 1377018215 | 4440 | 4445 | 4445 | 4430 | 1974 |
| 542 | 20240716 | 095700 | 1368262865 | 4445 | 4440 | 4460 | 4435 | 811 |
| 543 | 20240716 | 095600 | 1364654765 | 4440 | 4450 | 4465 | 4435 | 4414 |
| 544 | 20240716 | 095500 | 1345032730 | 4450 | 4425 | 4450 | 4425 | 3849 |
| 545 | 20240716 | 095400 | 1327966160 | 4425 | 4420 | 4425 | 4420 | 1850 |
| 546 | 20240716 | 095300 | 1319784055 | 4425 | 4420 | 4425 | 4410 | 2172 |
| 547 | 20240716 | 095200 | 1310191920 | 4430 | 4430 | 4430 | 4410 | 3817 |
| 548 | 20240716 | 095100 | 1293331880 | 4430 | 4430 | 4430 | 4425 | 106 |
| 549 | 20240716 | 095000 | 1292862310 | 4430 | 4420 | 4430 | 4415 | 3366 |
| 550 | 20240716 | 094900 | 1277966135 | 4415 | 4420 | 4420 | 4415 | 314 |
| 551 | 20240716 | 094800 | 1276579265 | 4420 | 4425 | 4425 | 4415 | 62 |
| 552 | 20240716 | 094700 | 1276305255 | 4425 | 4425 | 4425 | 4415 | 38 |
| 553 | 20240716 | 094600 | 1276137205 | 4415 | 4420 | 4425 | 4415 | 1663 |
| 554 | 20240716 | 094500 | 1268789935 | 4415 | 4415 | 4420 | 4405 | 10037 |
| 555 | 20240716 | 094400 | 1224518225 | 4415 | 4415 | 4415 | 4410 | 90 |
| 556 | 20240716 | 094300 | 1224121025 | 4415 | 4410 | 4415 | 4410 | 1488 |
| 557 | 20240716 | 094200 | 1217558445 | 4415 | 4405 | 4415 | 4400 | 5848 |
| 558 | 20240716 | 094100 | 1191797520 | 4405 | 4410 | 4410 | 4405 | 3326 |
| 559 | 20240716 | 094000 | 1177145175 | 4410 | 4405 | 4410 | 4405 | 13440 |
| 560 | 20240716 | 093900 | 1117941380 | 4405 | 4415 | 4420 | 4405 | 46356 |
| 561 | 20240716 | 093800 | 913486070 | 4415 | 4420 | 4420 | 4415 | 1944 |
| 562 | 20240716 | 093700 | 904903205 | 4420 | 4420 | 4420 | 4415 | 1086 |
| 563 | 20240716 | 093600 | 900107890 | 4420 | 4420 | 4425 | 4415 | 623 |
| 564 | 20240716 | 093500 | 897354700 | 4425 | 4420 | 4425 | 4420 | 293 |
| 565 | 20240716 | 093400 | 896059280 | 4420 | 4430 | 4430 | 4415 | 10001 |
| 566 | 20240716 | 093300 | 851854005 | 4430 | 4430 | 4435 | 4420 | 1224 |
| 567 | 20240716 | 093200 | 846436460 | 4430 | 4420 | 4430 | 4420 | 7285 |
| 568 | 20240716 | 093100 | 814230860 | 4415 | 4420 | 4430 | 4415 | 5610 |
| 569 | 20240716 | 093000 | 789441920 | 4420 | 4410 | 4420 | 4410 | 998 |
| 570 | 20240716 | 092900 | 785039660 | 4410 | 4410 | 4410 | 4410 | 1132 |
| 571 | 20240716 | 092800 | 780047540 | 4410 | 4405 | 4420 | 4405 | 1244 |
| 572 | 20240716 | 092700 | 774561935 | 4405 | 4425 | 4430 | 4405 | 4728 |
| 573 | 20240716 | 092600 | 753667465 | 4405 | 4410 | 4425 | 4405 | 2308 |
| 574 | 20240716 | 092500 | 743498900 | 4405 | 4425 | 4430 | 4405 | 3616 |
| 575 | 20240716 | 092400 | 727556990 | 4410 | 4425 | 4435 | 4410 | 3720 |
| 576 | 20240716 | 092300 | 711111040 | 4425 | 4430 | 4440 | 4420 | 7554 |
| 577 | 20240716 | 092200 | 677667430 | 4425 | 4430 | 4430 | 4420 | 1748 |
| 578 | 20240716 | 092100 | 669932115 | 4430 | 4405 | 4430 | 4400 | 4616 |
| 579 | 20240716 | 092000 | 649583720 | 4405 | 4410 | 4410 | 4405 | 3962 |
| 580 | 20240716 | 091900 | 632130295 | 4410 | 4415 | 4415 | 4400 | 7299 |
| 581 | 20240716 | 091800 | 599962120 | 4425 | 4425 | 4425 | 4410 | 12791 |
| 582 | 20240716 | 091700 | 543497545 | 4430 | 4440 | 4440 | 4425 | 14634 |
| 583 | 20240716 | 091600 | 478633055 | 4440 | 4445 | 4445 | 4430 | 8685 |
| 584 | 20240716 | 091500 | 440101860 | 4445 | 4445 | 4445 | 4435 | 6530 |
| 585 | 20240716 | 091400 | 411109085 | 4445 | 4440 | 4445 | 4440 | 3042 |
| 586 | 20240716 | 091300 | 397594300 | 4435 | 4455 | 4455 | 4430 | 20569 |
| 587 | 20240716 | 091200 | 306248270 | 4460 | 4470 | 4470 | 4455 | 1945 |
| 588 | 20240716 | 091100 | 297580415 | 4455 | 4470 | 4470 | 4455 | 8918 |
| 589 | 20240716 | 091000 | 257806655 | 4470 | 4465 | 4470 | 4465 | 723 |
| 590 | 20240716 | 090900 | 254575515 | 4465 | 4470 | 4470 | 4465 | 297 |
| 591 | 20240716 | 090800 | 253248800 | 4470 | 4460 | 4470 | 4455 | 3366 |
| 592 | 20240716 | 090700 | 238234710 | 4470 | 4475 | 4475 | 4460 | 6806 |
| 593 | 20240716 | 090600 | 207846565 | 4475 | 4470 | 4485 | 4465 | 9770 |
| 594 | 20240716 | 090500 | 164149795 | 4470 | 4470 | 4475 | 4465 | 740 |
| 595 | 20240716 | 090400 | 160842255 | 4470 | 4475 | 4475 | 4465 | 5780 |
| 596 | 20240716 | 090300 | 135018985 | 4475 | 4480 | 4480 | 4470 | 3952 |
| 597 | 20240716 | 090200 | 117343505 | 4480 | 4490 | 4490 | 4480 | 4155 |
| 598 | 20240716 | 090100 | 98725765 | 4490 | 4505 | 4535 | 4480 | 12055 |
| 599 | 20240716 | 090000 | 44578770 | 4510 | 4535 | 4535 | 4510 | 9824 |