28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 183100 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 3365 |
| 3 | 20240716 | 183000 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 4 | 20240716 | 182900 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 5 | 20240716 | 182800 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 6 | 20240716 | 182700 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 7 | 20240716 | 182600 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 8 | 20240716 | 182500 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 9 | 20240716 | 182400 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 10 | 20240716 | 182300 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 11 | 20240716 | 182200 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 12 | 20240716 | 182100 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 13 | 20240716 | 182000 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 14 | 20240716 | 181900 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 15 | 20240716 | 181800 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 16 | 20240716 | 181700 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 17 | 20240716 | 181600 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 18 | 20240716 | 181500 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 19 | 20240716 | 181400 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 20 | 20240716 | 181300 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 21 | 20240716 | 181200 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 22 | 20240716 | 181100 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 23 | 20240716 | 181000 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 24 | 20240716 | 180900 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 25 | 20240716 | 180800 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 26 | 20240716 | 180700 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 27 | 20240716 | 180600 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 28 | 20240716 | 180500 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 29 | 20240716 | 180400 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 30 | 20240716 | 180300 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 31 | 20240716 | 180200 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 32 | 20240716 | 180100 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 3365 |
| 33 | 20240716 | 180000 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 34 | 20240716 | 175900 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 35 | 20240716 | 175800 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 36 | 20240716 | 175700 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 37 | 20240716 | 175600 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 38 | 20240716 | 175500 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 39 | 20240716 | 175400 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 40 | 20240716 | 175300 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 41 | 20240716 | 175200 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 42 | 20240716 | 175100 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 43 | 20240716 | 175000 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 44 | 20240716 | 174900 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 45 | 20240716 | 174800 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 46 | 20240716 | 174700 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 47 | 20240716 | 174600 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 48 | 20240716 | 174500 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 49 | 20240716 | 174400 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 50 | 20240716 | 174300 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 51 | 20240716 | 174200 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 52 | 20240716 | 174100 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 53 | 20240716 | 174000 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 54 | 20240716 | 173900 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 55 | 20240716 | 173800 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 56 | 20240716 | 173700 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 57 | 20240716 | 173600 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 58 | 20240716 | 173500 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 59 | 20240716 | 173400 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 60 | 20240716 | 173300 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 61 | 20240716 | 173200 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 62 | 20240716 | 173100 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 3365 |
| 63 | 20240716 | 173000 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 64 | 20240716 | 172900 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 65 | 20240716 | 172800 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 66 | 20240716 | 172700 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 67 | 20240716 | 172600 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 68 | 20240716 | 172500 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 69 | 20240716 | 172400 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 70 | 20240716 | 172300 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 71 | 20240716 | 172200 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 72 | 20240716 | 172100 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 73 | 20240716 | 172000 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 74 | 20240716 | 171900 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 75 | 20240716 | 171800 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 76 | 20240716 | 171700 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 77 | 20240716 | 171600 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 78 | 20240716 | 171500 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 79 | 20240716 | 171400 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 80 | 20240716 | 171300 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 81 | 20240716 | 171200 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 82 | 20240716 | 171100 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 83 | 20240716 | 171000 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 84 | 20240716 | 170900 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 85 | 20240716 | 170800 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 86 | 20240716 | 170700 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 87 | 20240716 | 170600 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 88 | 20240716 | 170500 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 89 | 20240716 | 170400 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 90 | 20240716 | 170300 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 91 | 20240716 | 170200 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 92 | 20240716 | 170100 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 3365 |
| 93 | 20240716 | 170000 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 94 | 20240716 | 165900 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 95 | 20240716 | 165800 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 96 | 20240716 | 165700 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 97 | 20240716 | 165600 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 98 | 20240716 | 165500 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 99 | 20240716 | 165400 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 100 | 20240716 | 165300 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 101 | 20240716 | 165200 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 102 | 20240716 | 165100 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 103 | 20240716 | 165000 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 104 | 20240716 | 164900 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 105 | 20240716 | 164800 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 106 | 20240716 | 164700 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 107 | 20240716 | 164600 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 108 | 20240716 | 164500 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 109 | 20240716 | 164400 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 110 | 20240716 | 164300 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 111 | 20240716 | 164200 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 112 | 20240716 | 164100 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 113 | 20240716 | 164000 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 114 | 20240716 | 163900 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 115 | 20240716 | 163800 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 116 | 20240716 | 163700 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 117 | 20240716 | 163600 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 118 | 20240716 | 163500 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 119 | 20240716 | 163400 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 120 | 20240716 | 163300 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 121 | 20240716 | 163200 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 122 | 20240716 | 163100 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 3365 |
| 123 | 20240716 | 163000 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 124 | 20240716 | 162900 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 125 | 20240716 | 162800 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 126 | 20240716 | 162700 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 127 | 20240716 | 162600 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 128 | 20240716 | 162500 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 129 | 20240716 | 162400 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 130 | 20240716 | 162300 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 131 | 20240716 | 162200 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 132 | 20240716 | 162100 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 133 | 20240716 | 162000 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 134 | 20240716 | 161900 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 135 | 20240716 | 161800 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 136 | 20240716 | 161700 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 137 | 20240716 | 161600 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 138 | 20240716 | 161500 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 139 | 20240716 | 161400 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 140 | 20240716 | 161300 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 141 | 20240716 | 161200 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 142 | 20240716 | 161100 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 143 | 20240716 | 161000 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 144 | 20240716 | 160900 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 145 | 20240716 | 160800 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 146 | 20240716 | 160700 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 147 | 20240716 | 160600 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 148 | 20240716 | 160500 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 149 | 20240716 | 160400 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 150 | 20240716 | 160300 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 151 | 20240716 | 160200 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 152 | 20240716 | 160100 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 3365 |
| 153 | 20240716 | 160000 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 154 | 20240716 | 155900 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 155 | 20240716 | 155800 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 156 | 20240716 | 155700 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 157 | 20240716 | 155600 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 158 | 20240716 | 155500 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 159 | 20240716 | 155400 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 160 | 20240716 | 155300 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 161 | 20240716 | 155200 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 162 | 20240716 | 155100 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 163 | 20240716 | 155000 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 164 | 20240716 | 154900 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 165 | 20240716 | 154800 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 166 | 20240716 | 154700 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 167 | 20240716 | 154600 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 168 | 20240716 | 154500 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 169 | 20240716 | 154400 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 170 | 20240716 | 154300 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 171 | 20240716 | 154200 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 172 | 20240716 | 154100 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 173 | 20240716 | 154000 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 174 | 20240716 | 153900 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 175 | 20240716 | 153800 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 176 | 20240716 | 153700 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 177 | 20240716 | 153600 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 178 | 20240716 | 153500 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 179 | 20240716 | 153400 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 180 | 20240716 | 153300 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 181 | 20240716 | 153200 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 182 | 20240716 | 153100 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 3365 |
| 183 | 20240716 | 153000 | 1460440985 | 2840 | 2840 | 2840 | 2840 | 3365 |
| 184 | 20240716 | 152900 | 1450884385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 185 | 20240716 | 152800 | 1450884385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 186 | 20240716 | 152700 | 1450884385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 187 | 20240716 | 152600 | 1450884385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 188 | 20240716 | 152500 | 1450884385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 189 | 20240716 | 152400 | 1450884385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 190 | 20240716 | 152300 | 1450884385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 191 | 20240716 | 152200 | 1450884385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 192 | 20240716 | 152100 | 1450884385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 193 | 20240716 | 152000 | 1450884385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 194 | 20240716 | 151900 | 1450884385 | 2850 | 2855 | 2855 | 2835 | 855 |
| 195 | 20240716 | 151800 | 1448458085 | 2855 | 2850 | 2855 | 2850 | 1528 |
| 196 | 20240716 | 151700 | 1444103115 | 2845 | 2850 | 2850 | 2840 | 2789 |
| 197 | 20240716 | 151600 | 1436165070 | 2845 | 2845 | 2850 | 2840 | 5439 |
| 198 | 20240716 | 151500 | 1420705235 | 2845 | 2845 | 2845 | 2840 | 4692 |
| 199 | 20240716 | 151400 | 1407363920 | 2840 | 2840 | 2845 | 2835 | 2532 |
| 200 | 20240716 | 151300 | 1400173640 | 2840 | 2840 | 2840 | 2835 | 2688 |
| 201 | 20240716 | 151200 | 1392541680 | 2840 | 2845 | 2845 | 2835 | 4236 |
| 202 | 20240716 | 151100 | 1380505665 | 2845 | 2835 | 2845 | 2835 | 3589 |
| 203 | 20240716 | 151000 | 1370326845 | 2835 | 2840 | 2840 | 2835 | 13638 |
| 204 | 20240716 | 150900 | 1331654195 | 2835 | 2840 | 2840 | 2835 | 951 |
| 205 | 20240716 | 150800 | 1328953605 | 2840 | 2840 | 2840 | 2840 | 307 |
| 206 | 20240716 | 150700 | 1328081725 | 2840 | 2840 | 2840 | 2840 | 250 |
| 207 | 20240716 | 150600 | 1327371725 | 2840 | 2845 | 2845 | 2835 | 1663 |
| 208 | 20240716 | 150500 | 1322653705 | 2845 | 2840 | 2845 | 2840 | 5585 |
| 209 | 20240716 | 150400 | 1306791935 | 2840 | 2840 | 2845 | 2840 | 649 |
| 210 | 20240716 | 150300 | 1304948600 | 2845 | 2845 | 2845 | 2840 | 2671 |
| 211 | 20240716 | 150200 | 1297362775 | 2840 | 2845 | 2845 | 2840 | 895 |
| 212 | 20240716 | 150100 | 1294820775 | 2840 | 2845 | 2845 | 2840 | 190 |
| 213 | 20240716 | 150000 | 1294280805 | 2840 | 2840 | 2845 | 2840 | 462 |
| 214 | 20240716 | 145900 | 1292968345 | 2840 | 2845 | 2845 | 2835 | 445 |
| 215 | 20240716 | 145800 | 1291705450 | 2840 | 2845 | 2845 | 2840 | 8570 |
| 216 | 20240716 | 145700 | 1267365510 | 2845 | 2850 | 2850 | 2845 | 251 |
| 217 | 20240716 | 145600 | 1266651215 | 2845 | 2850 | 2850 | 2845 | 714 |
| 218 | 20240716 | 145500 | 1264617010 | 2845 | 2850 | 2850 | 2845 | 302 |
| 219 | 20240716 | 145400 | 1263757545 | 2845 | 2845 | 2845 | 2845 | 2201 |
| 220 | 20240716 | 145300 | 1257495700 | 2845 | 2850 | 2850 | 2845 | 202 |
| 221 | 20240716 | 145200 | 1256920910 | 2845 | 2845 | 2845 | 2845 | 190 |
| 222 | 20240716 | 145100 | 1256380360 | 2845 | 2845 | 2845 | 2840 | 6631 |
| 223 | 20240716 | 145000 | 1237528870 | 2850 | 2850 | 2850 | 2850 | 68 |
| 224 | 20240716 | 144900 | 1237335070 | 2850 | 2850 | 2850 | 2850 | 172 |
| 225 | 20240716 | 144800 | 1236844870 | 2850 | 2850 | 2850 | 2850 | 60 |
| 226 | 20240716 | 144700 | 1236673870 | 2850 | 2850 | 2850 | 2845 | 67 |
| 227 | 20240716 | 144600 | 1236482955 | 2850 | 2850 | 2850 | 2845 | 697 |
| 228 | 20240716 | 144500 | 1234499585 | 2850 | 2850 | 2850 | 2850 | 60 |
| 229 | 20240716 | 144400 | 1234328585 | 2850 | 2850 | 2850 | 2850 | 60 |
| 230 | 20240716 | 144300 | 1234157585 | 2850 | 2850 | 2850 | 2850 | 80 |
| 231 | 20240716 | 144200 | 1233929585 | 2850 | 2850 | 2850 | 2850 | 392 |
| 232 | 20240716 | 144100 | 1232812385 | 2850 | 2850 | 2850 | 2850 | 214 |
| 233 | 20240716 | 144000 | 1232202485 | 2850 | 2850 | 2850 | 2850 | 679 |
| 234 | 20240716 | 143900 | 1230267335 | 2850 | 2850 | 2855 | 2850 | 2200 |
| 235 | 20240716 | 143800 | 1223997235 | 2850 | 2850 | 2855 | 2850 | 4793 |
| 236 | 20240716 | 143700 | 1210337085 | 2850 | 2850 | 2850 | 2850 | 64 |
| 237 | 20240716 | 143600 | 1210154685 | 2850 | 2850 | 2850 | 2850 | 80 |
| 238 | 20240716 | 143500 | 1209926685 | 2850 | 2850 | 2850 | 2845 | 123 |
| 239 | 20240716 | 143400 | 1209576450 | 2850 | 2850 | 2850 | 2850 | 133 |
| 240 | 20240716 | 143300 | 1209197400 | 2850 | 2855 | 2855 | 2850 | 738 |
| 241 | 20240716 | 143200 | 1207092780 | 2855 | 2855 | 2855 | 2855 | 68 |
| 242 | 20240716 | 143100 | 1206898640 | 2855 | 2850 | 2855 | 2850 | 183 |
| 243 | 20240716 | 143000 | 1206376990 | 2850 | 2850 | 2850 | 2845 | 330 |
| 244 | 20240716 | 142900 | 1205436990 | 2850 | 2850 | 2855 | 2845 | 2239 |
| 245 | 20240716 | 142800 | 1199065485 | 2850 | 2850 | 2850 | 2850 | 218 |
| 246 | 20240716 | 142700 | 1198444185 | 2850 | 2850 | 2850 | 2850 | 244 |
| 247 | 20240716 | 142600 | 1197748785 | 2850 | 2850 | 2860 | 2850 | 237 |
| 248 | 20240716 | 142500 | 1197073035 | 2850 | 2850 | 2855 | 2850 | 176 |
| 249 | 20240716 | 142400 | 1196571335 | 2850 | 2855 | 2855 | 2850 | 1217 |
| 250 | 20240716 | 142300 | 1193099350 | 2855 | 2855 | 2855 | 2855 | 75 |
| 251 | 20240716 | 142200 | 1192885225 | 2855 | 2855 | 2855 | 2855 | 60 |
| 252 | 20240716 | 142100 | 1192713925 | 2855 | 2855 | 2855 | 2850 | 1024 |
| 253 | 20240716 | 142000 | 1189793295 | 2855 | 2855 | 2855 | 2850 | 499 |
| 254 | 20240716 | 141900 | 1188370450 | 2855 | 2850 | 2855 | 2850 | 315 |
| 255 | 20240716 | 141800 | 1187472200 | 2850 | 2850 | 2850 | 2850 | 235 |
| 256 | 20240716 | 141700 | 1186802450 | 2850 | 2850 | 2850 | 2850 | 151 |
| 257 | 20240716 | 141600 | 1186372100 | 2850 | 2850 | 2855 | 2850 | 198 |
| 258 | 20240716 | 141500 | 1185807750 | 2850 | 2845 | 2850 | 2845 | 972 |
| 259 | 20240716 | 141400 | 1183039800 | 2850 | 2845 | 2850 | 2845 | 835 |
| 260 | 20240716 | 141300 | 1180664025 | 2845 | 2850 | 2850 | 2845 | 3610 |
| 261 | 20240716 | 141200 | 1170393040 | 2850 | 2850 | 2850 | 2850 | 136 |
| 262 | 20240716 | 141100 | 1170005440 | 2845 | 2850 | 2850 | 2845 | 137 |
| 263 | 20240716 | 141000 | 1169615040 | 2850 | 2850 | 2850 | 2850 | 473 |
| 264 | 20240716 | 140900 | 1168266990 | 2850 | 2850 | 2850 | 2850 | 105 |
| 265 | 20240716 | 140800 | 1167967740 | 2850 | 2850 | 2850 | 2850 | 123 |
| 266 | 20240716 | 140700 | 1167617190 | 2850 | 2850 | 2850 | 2850 | 240 |
| 267 | 20240716 | 140600 | 1166933190 | 2850 | 2850 | 2850 | 2850 | 143 |
| 268 | 20240716 | 140500 | 1166525640 | 2850 | 2850 | 2850 | 2850 | 104 |
| 269 | 20240716 | 140400 | 1166229240 | 2850 | 2850 | 2850 | 2850 | 129 |
| 270 | 20240716 | 140300 | 1165861590 | 2850 | 2850 | 2850 | 2850 | 104 |
| 271 | 20240716 | 140200 | 1165565190 | 2850 | 2850 | 2850 | 2850 | 214 |
| 272 | 20240716 | 140100 | 1164955290 | 2850 | 2845 | 2850 | 2840 | 2258 |
| 273 | 20240716 | 140000 | 1158531200 | 2845 | 2850 | 2850 | 2840 | 1371 |
| 274 | 20240716 | 135900 | 1154630650 | 2850 | 2850 | 2850 | 2845 | 7040 |
| 275 | 20240716 | 135800 | 1134601545 | 2850 | 2850 | 2850 | 2850 | 529 |
| 276 | 20240716 | 135700 | 1133093895 | 2850 | 2850 | 2850 | 2850 | 138 |
| 277 | 20240716 | 135600 | 1132700595 | 2850 | 2850 | 2850 | 2850 | 239 |
| 278 | 20240716 | 135500 | 1132019445 | 2850 | 2850 | 2855 | 2850 | 460 |
| 279 | 20240716 | 135400 | 1130708440 | 2850 | 2850 | 2855 | 2850 | 420 |
| 280 | 20240716 | 135300 | 1129511435 | 2850 | 2850 | 2850 | 2850 | 203 |
| 281 | 20240716 | 135200 | 1128932885 | 2850 | 2850 | 2850 | 2850 | 106 |
| 282 | 20240716 | 135100 | 1128630785 | 2850 | 2855 | 2855 | 2850 | 8791 |
| 283 | 20240716 | 135000 | 1103575835 | 2855 | 2855 | 2855 | 2855 | 480 |
| 284 | 20240716 | 134900 | 1102205435 | 2855 | 2855 | 2855 | 2855 | 60 |
| 285 | 20240716 | 134800 | 1102034135 | 2855 | 2855 | 2855 | 2850 | 321 |
| 286 | 20240716 | 134700 | 1101118985 | 2855 | 2860 | 2860 | 2855 | 4935 |
| 287 | 20240716 | 134600 | 1087028955 | 2860 | 2860 | 2860 | 2855 | 107 |
| 288 | 20240716 | 134500 | 1086723070 | 2860 | 2860 | 2860 | 2860 | 60 |
| 289 | 20240716 | 134400 | 1086551470 | 2860 | 2860 | 2860 | 2860 | 60 |
| 290 | 20240716 | 134300 | 1086379870 | 2860 | 2860 | 2860 | 2855 | 718 |
| 291 | 20240716 | 134200 | 1084328630 | 2860 | 2860 | 2860 | 2860 | 273 |
| 292 | 20240716 | 134100 | 1083547850 | 2860 | 2860 | 2860 | 2860 | 184 |
| 293 | 20240716 | 134000 | 1083021610 | 2860 | 2860 | 2860 | 2860 | 71 |
| 294 | 20240716 | 133900 | 1082818550 | 2860 | 2860 | 2860 | 2860 | 49 |
| 295 | 20240716 | 133800 | 1082678410 | 2860 | 2855 | 2860 | 2855 | 31 |
| 296 | 20240716 | 133700 | 1082589775 | 2860 | 2855 | 2860 | 2855 | 29 |
| 297 | 20240716 | 133600 | 1082506860 | 2860 | 2860 | 2860 | 2860 | 82 |
| 298 | 20240716 | 133500 | 1082272340 | 2860 | 2855 | 2860 | 2855 | 1085 |
| 299 | 20240716 | 133400 | 1079170740 | 2860 | 2860 | 2860 | 2855 | 436 |
| 300 | 20240716 | 133300 | 1077923805 | 2860 | 2860 | 2860 | 2860 | 73 |
| 301 | 20240716 | 133200 | 1077715025 | 2855 | 2860 | 2860 | 2855 | 49 |
| 302 | 20240716 | 133100 | 1077574910 | 2860 | 2855 | 2860 | 2855 | 49 |
| 303 | 20240716 | 133000 | 1077434795 | 2860 | 2860 | 2860 | 2855 | 92 |
| 304 | 20240716 | 132900 | 1077171700 | 2860 | 2860 | 2860 | 2860 | 44 |
| 305 | 20240716 | 132800 | 1077045860 | 2860 | 2860 | 2860 | 2860 | 49 |
| 306 | 20240716 | 132700 | 1076905720 | 2860 | 2860 | 2860 | 2855 | 232 |
| 307 | 20240716 | 132600 | 1076243020 | 2860 | 2860 | 2860 | 2860 | 67 |
| 308 | 20240716 | 132500 | 1076051400 | 2860 | 2860 | 2860 | 2860 | 43 |
| 309 | 20240716 | 132400 | 1075928420 | 2860 | 2865 | 2865 | 2860 | 4312 |
| 310 | 20240716 | 132300 | 1063594410 | 2870 | 2870 | 2870 | 2870 | 13 |
| 311 | 20240716 | 132200 | 1063557100 | 2870 | 2870 | 2870 | 2870 | 22 |
| 312 | 20240716 | 132100 | 1063493960 | 2865 | 2865 | 2865 | 2865 | 222 |
| 313 | 20240716 | 132000 | 1062857930 | 2865 | 2865 | 2865 | 2865 | 0 |
| 314 | 20240716 | 131900 | 1062857930 | 2865 | 2865 | 2865 | 2865 | 0 |
| 315 | 20240716 | 131800 | 1062857930 | 2865 | 2865 | 2865 | 2865 | 500 |
| 316 | 20240716 | 131700 | 1061425430 | 2870 | 2870 | 2870 | 2870 | 2 |
| 317 | 20240716 | 131600 | 1061419690 | 2860 | 2860 | 2860 | 2860 | 1 |
| 318 | 20240716 | 131500 | 1061416830 | 2870 | 2870 | 2870 | 2870 | 4 |
| 319 | 20240716 | 131400 | 1061405350 | 2870 | 2870 | 2870 | 2870 | 0 |
| 320 | 20240716 | 131300 | 1061405350 | 2870 | 2870 | 2870 | 2870 | 3 |
| 321 | 20240716 | 131200 | 1061396740 | 2865 | 2865 | 2865 | 2860 | 347 |
| 322 | 20240716 | 131100 | 1060403325 | 2865 | 2865 | 2865 | 2865 | 44 |
| 323 | 20240716 | 131000 | 1060277265 | 2865 | 2865 | 2865 | 2865 | 74 |
| 324 | 20240716 | 130900 | 1060065255 | 2865 | 2865 | 2865 | 2865 | 71 |
| 325 | 20240716 | 130800 | 1059861840 | 2865 | 2865 | 2865 | 2865 | 3284 |
| 326 | 20240716 | 130700 | 1050453180 | 2860 | 2860 | 2860 | 2860 | 1268 |
| 327 | 20240716 | 130600 | 1046826700 | 2860 | 2860 | 2860 | 2860 | 0 |
| 328 | 20240716 | 130500 | 1046826700 | 2860 | 2855 | 2860 | 2850 | 3203 |
| 329 | 20240716 | 130400 | 1037688825 | 2860 | 2865 | 2865 | 2860 | 1069 |
| 330 | 20240716 | 130300 | 1034631320 | 2865 | 2865 | 2865 | 2865 | 3 |
| 331 | 20240716 | 130200 | 1034622725 | 2860 | 2860 | 2860 | 2860 | 4 |
| 332 | 20240716 | 130100 | 1034611285 | 2865 | 2865 | 2865 | 2865 | 0 |
| 333 | 20240716 | 130000 | 1034611285 | 2865 | 2865 | 2865 | 2865 | 0 |
| 334 | 20240716 | 125900 | 1034611285 | 2865 | 2865 | 2865 | 2865 | 4 |
| 335 | 20240716 | 125800 | 1034599825 | 2860 | 2860 | 2860 | 2860 | 64 |
| 336 | 20240716 | 125700 | 1034416785 | 2860 | 2860 | 2865 | 2860 | 6854 |
| 337 | 20240716 | 125600 | 1014814005 | 2865 | 2865 | 2865 | 2865 | 83 |
| 338 | 20240716 | 125500 | 1014576210 | 2865 | 2865 | 2865 | 2865 | 43 |
| 339 | 20240716 | 125400 | 1014453015 | 2865 | 2865 | 2865 | 2860 | 90 |
| 340 | 20240716 | 125300 | 1014195175 | 2865 | 2860 | 2865 | 2860 | 60 |
| 341 | 20240716 | 125200 | 1014023355 | 2860 | 2870 | 2870 | 2855 | 300 |
| 342 | 20240716 | 125100 | 1013166405 | 2860 | 2865 | 2865 | 2860 | 485 |
| 343 | 20240716 | 125000 | 1011778665 | 2870 | 2865 | 2870 | 2865 | 2658 |
| 344 | 20240716 | 124900 | 1004163275 | 2865 | 2860 | 2865 | 2860 | 731 |
| 345 | 20240716 | 124800 | 1002071670 | 2855 | 2860 | 2860 | 2855 | 40 |
| 346 | 20240716 | 124700 | 1001957390 | 2860 | 2860 | 2860 | 2855 | 17 |
| 347 | 20240716 | 124600 | 1001908810 | 2860 | 2855 | 2860 | 2855 | 23 |
| 348 | 20240716 | 124500 | 1001843045 | 2850 | 2860 | 2860 | 2850 | 2198 |
| 349 | 20240716 | 124400 | 995572155 | 2860 | 2860 | 2865 | 2860 | 239 |
| 350 | 20240716 | 124300 | 994888610 | 2860 | 2860 | 2860 | 2860 | 1909 |
| 351 | 20240716 | 124200 | 989428870 | 2860 | 2860 | 2865 | 2860 | 135 |
| 352 | 20240716 | 124100 | 989042745 | 2865 | 2860 | 2865 | 2855 | 7716 |
| 353 | 20240716 | 124000 | 967011590 | 2865 | 2860 | 2865 | 2860 | 203 |
| 354 | 20240716 | 123900 | 966430895 | 2860 | 2860 | 2865 | 2860 | 322 |
| 355 | 20240716 | 123800 | 965509970 | 2860 | 2860 | 2865 | 2860 | 202 |
| 356 | 20240716 | 123700 | 964932235 | 2860 | 2865 | 2865 | 2860 | 761 |
| 357 | 20240716 | 123600 | 962755550 | 2865 | 2875 | 2875 | 2865 | 368 |
| 358 | 20240716 | 123500 | 961701220 | 2880 | 2865 | 2880 | 2865 | 1002 |
| 359 | 20240716 | 123400 | 958821255 | 2865 | 2865 | 2865 | 2865 | 558 |
| 360 | 20240716 | 123300 | 957222585 | 2865 | 2865 | 2865 | 2860 | 750 |
| 361 | 20240716 | 123200 | 955074335 | 2865 | 2865 | 2865 | 2865 | 2613 |
| 362 | 20240716 | 123100 | 947588090 | 2865 | 2865 | 2865 | 2865 | 1000 |
| 363 | 20240716 | 123000 | 944723090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 364 | 20240716 | 122900 | 944723090 | 2860 | 2860 | 2860 | 2860 | 988 |
| 365 | 20240716 | 122800 | 941897410 | 2855 | 2860 | 2860 | 2855 | 200 |
| 366 | 20240716 | 122700 | 941325910 | 2860 | 2860 | 2860 | 2860 | 275 |
| 367 | 20240716 | 122600 | 940539410 | 2860 | 2860 | 2860 | 2860 | 121 |
| 368 | 20240716 | 122500 | 940193350 | 2860 | 2860 | 2860 | 2860 | 387 |
| 369 | 20240716 | 122400 | 939086530 | 2860 | 2860 | 2860 | 2860 | 76 |
| 370 | 20240716 | 122300 | 938869170 | 2860 | 2860 | 2860 | 2860 | 68 |
| 371 | 20240716 | 122200 | 938674690 | 2860 | 2860 | 2860 | 2860 | 44 |
| 372 | 20240716 | 122100 | 938548850 | 2860 | 2860 | 2860 | 2860 | 63 |
| 373 | 20240716 | 122000 | 938368670 | 2860 | 2860 | 2860 | 2860 | 269 |
| 374 | 20240716 | 121900 | 937599330 | 2860 | 2860 | 2860 | 2860 | 79 |
| 375 | 20240716 | 121800 | 937373390 | 2860 | 2865 | 2865 | 2860 | 997 |
| 376 | 20240716 | 121700 | 934519415 | 2865 | 2865 | 2865 | 2865 | 33 |
| 377 | 20240716 | 121600 | 934424870 | 2860 | 2860 | 2860 | 2860 | 1831 |
| 378 | 20240716 | 121500 | 929188210 | 2860 | 2860 | 2860 | 2860 | 107 |
| 379 | 20240716 | 121400 | 928882190 | 2860 | 2860 | 2860 | 2860 | 0 |
| 380 | 20240716 | 121300 | 928882190 | 2860 | 2860 | 2860 | 2860 | 0 |
| 381 | 20240716 | 121200 | 928882190 | 2860 | 2860 | 2860 | 2860 | 0 |
| 382 | 20240716 | 121100 | 928882190 | 2860 | 2860 | 2860 | 2860 | 7 |
| 383 | 20240716 | 121000 | 928862170 | 2860 | 2860 | 2860 | 2860 | 0 |
| 384 | 20240716 | 120900 | 928862170 | 2860 | 2860 | 2860 | 2860 | 0 |
| 385 | 20240716 | 120800 | 928862170 | 2860 | 2860 | 2860 | 2860 | 2 |
| 386 | 20240716 | 120700 | 928856450 | 2860 | 2860 | 2860 | 2860 | 1086 |
| 387 | 20240716 | 120600 | 925750490 | 2860 | 2860 | 2860 | 2860 | 0 |
| 388 | 20240716 | 120500 | 925750490 | 2860 | 2860 | 2860 | 2860 | 251 |
| 389 | 20240716 | 120400 | 925032630 | 2860 | 2860 | 2860 | 2860 | 4 |
| 390 | 20240716 | 120300 | 925021190 | 2860 | 2860 | 2860 | 2860 | 0 |
| 391 | 20240716 | 120200 | 925021190 | 2860 | 2860 | 2860 | 2860 | 0 |
| 392 | 20240716 | 120100 | 925021190 | 2860 | 2860 | 2860 | 2860 | 0 |
| 393 | 20240716 | 120000 | 925021190 | 2860 | 2875 | 2875 | 2860 | 1038 |
| 394 | 20240716 | 115900 | 922050790 | 2875 | 2875 | 2875 | 2875 | 11 |
| 395 | 20240716 | 115800 | 922019165 | 2875 | 2875 | 2875 | 2875 | 21 |
| 396 | 20240716 | 115700 | 921958790 | 2875 | 2875 | 2875 | 2875 | 2 |
| 397 | 20240716 | 115600 | 921953040 | 2860 | 2870 | 2870 | 2860 | 2540 |
| 398 | 20240716 | 115500 | 914683965 | 2865 | 2870 | 2870 | 2865 | 158 |
| 399 | 20240716 | 115400 | 914231005 | 2870 | 2870 | 2870 | 2870 | 0 |
| 400 | 20240716 | 115300 | 914231005 | 2870 | 2870 | 2870 | 2870 | 0 |
| 401 | 20240716 | 115200 | 914231005 | 2870 | 2870 | 2870 | 2870 | 0 |
| 402 | 20240716 | 115100 | 914231005 | 2870 | 2870 | 2870 | 2870 | 20 |
| 403 | 20240716 | 115000 | 914173605 | 2865 | 2865 | 2865 | 2865 | 1154 |
| 404 | 20240716 | 114900 | 910867395 | 2875 | 2875 | 2875 | 2875 | 0 |
| 405 | 20240716 | 114800 | 910867395 | 2875 | 2875 | 2875 | 2875 | 0 |
| 406 | 20240716 | 114700 | 910867395 | 2875 | 2870 | 2875 | 2870 | 230 |
| 407 | 20240716 | 114600 | 910207195 | 2870 | 2870 | 2870 | 2870 | 44 |
| 408 | 20240716 | 114500 | 910080915 | 2870 | 2870 | 2870 | 2870 | 264 |
| 409 | 20240716 | 114400 | 909323235 | 2870 | 2865 | 2870 | 2865 | 501 |
| 410 | 20240716 | 114300 | 907885370 | 2865 | 2865 | 2865 | 2865 | 111 |
| 411 | 20240716 | 114200 | 907567355 | 2870 | 2870 | 2870 | 2870 | 125 |
| 412 | 20240716 | 114100 | 907208605 | 2870 | 2875 | 2875 | 2870 | 393 |
| 413 | 20240716 | 114000 | 906080675 | 2875 | 2875 | 2875 | 2875 | 134 |
| 414 | 20240716 | 113900 | 905695425 | 2875 | 2870 | 2885 | 2865 | 1032 |
| 415 | 20240716 | 113800 | 902734895 | 2865 | 2870 | 2870 | 2865 | 283 |
| 416 | 20240716 | 113700 | 901922710 | 2870 | 2870 | 2870 | 2870 | 548 |
| 417 | 20240716 | 113600 | 900349950 | 2870 | 2870 | 2870 | 2870 | 354 |
| 418 | 20240716 | 113500 | 899333970 | 2870 | 2870 | 2870 | 2870 | 100 |
| 419 | 20240716 | 113400 | 899046970 | 2870 | 2870 | 2870 | 2870 | 0 |
| 420 | 20240716 | 113300 | 899046970 | 2870 | 2870 | 2870 | 2870 | 5 |
| 421 | 20240716 | 113200 | 899032620 | 2870 | 2870 | 2870 | 2870 | 10 |
| 422 | 20240716 | 113100 | 899003920 | 2870 | 2860 | 2870 | 2860 | 503 |
| 423 | 20240716 | 113000 | 897565310 | 2865 | 2870 | 2870 | 2865 | 901 |
| 424 | 20240716 | 112900 | 894983940 | 2870 | 2870 | 2870 | 2870 | 1199 |
| 425 | 20240716 | 112800 | 891542810 | 2885 | 2870 | 2885 | 2870 | 19 |
| 426 | 20240716 | 112700 | 891488115 | 2885 | 2885 | 2885 | 2885 | 0 |
| 427 | 20240716 | 112600 | 891488115 | 2885 | 2885 | 2885 | 2885 | 3 |
| 428 | 20240716 | 112500 | 891479460 | 2885 | 2885 | 2885 | 2885 | 4 |
| 429 | 20240716 | 112400 | 891467920 | 2875 | 2875 | 2875 | 2875 | 420 |
| 430 | 20240716 | 112300 | 890260420 | 2885 | 2885 | 2885 | 2885 | 708 |
| 431 | 20240716 | 112200 | 888217840 | 2885 | 2885 | 2885 | 2885 | 38 |
| 432 | 20240716 | 112100 | 888108210 | 2875 | 2870 | 2875 | 2870 | 20 |
| 433 | 20240716 | 112000 | 888050715 | 2875 | 2875 | 2875 | 2875 | 344 |
| 434 | 20240716 | 111900 | 887061715 | 2875 | 2885 | 2885 | 2875 | 15417 |
| 435 | 20240716 | 111800 | 842660785 | 2885 | 2880 | 2885 | 2880 | 1557 |
| 436 | 20240716 | 111700 | 838171355 | 2885 | 2885 | 2885 | 2885 | 45 |
| 437 | 20240716 | 111600 | 838041530 | 2885 | 2885 | 2885 | 2885 | 88 |
| 438 | 20240716 | 111500 | 837787650 | 2885 | 2885 | 2885 | 2885 | 44 |
| 439 | 20240716 | 111400 | 837660710 | 2885 | 2885 | 2885 | 2885 | 48 |
| 440 | 20240716 | 111300 | 837522230 | 2885 | 2885 | 2885 | 2885 | 271 |
| 441 | 20240716 | 111200 | 836740395 | 2885 | 2885 | 2885 | 2885 | 43 |
| 442 | 20240716 | 111100 | 836616340 | 2885 | 2885 | 2885 | 2885 | 96 |
| 443 | 20240716 | 111000 | 836339380 | 2885 | 2885 | 2885 | 2885 | 68 |
| 444 | 20240716 | 110900 | 836143200 | 2885 | 2885 | 2885 | 2880 | 378 |
| 445 | 20240716 | 110800 | 835052690 | 2885 | 2885 | 2885 | 2885 | 244 |
| 446 | 20240716 | 110700 | 834348750 | 2885 | 2885 | 2885 | 2885 | 302 |
| 447 | 20240716 | 110600 | 833477480 | 2890 | 2890 | 2890 | 2890 | 10 |
| 448 | 20240716 | 110500 | 833448580 | 2890 | 2890 | 2890 | 2890 | 0 |
| 449 | 20240716 | 110400 | 833448580 | 2890 | 2890 | 2890 | 2890 | 1378 |
| 450 | 20240716 | 110300 | 829466160 | 2885 | 2885 | 2885 | 2885 | 2133 |
| 451 | 20240716 | 110200 | 823312455 | 2880 | 2885 | 2885 | 2880 | 552 |
| 452 | 20240716 | 110100 | 821719940 | 2890 | 2885 | 2890 | 2885 | 1150 |
| 453 | 20240716 | 110000 | 818402185 | 2885 | 2885 | 2885 | 2885 | 616 |
| 454 | 20240716 | 105900 | 816625025 | 2885 | 2880 | 2885 | 2880 | 206 |
| 455 | 20240716 | 105800 | 816031400 | 2885 | 2885 | 2885 | 2885 | 88 |
| 456 | 20240716 | 105700 | 815777520 | 2885 | 2885 | 2885 | 2885 | 44 |
| 457 | 20240716 | 105600 | 815650580 | 2880 | 2880 | 2880 | 2880 | 1640 |
| 458 | 20240716 | 105500 | 810927380 | 2875 | 2880 | 2880 | 2870 | 1454 |
| 459 | 20240716 | 105400 | 806746970 | 2880 | 2885 | 2885 | 2880 | 65 |
| 460 | 20240716 | 105300 | 806559670 | 2885 | 2885 | 2895 | 2880 | 4245 |
| 461 | 20240716 | 105200 | 794304790 | 2885 | 2880 | 2900 | 2880 | 20226 |
| 462 | 20240716 | 105100 | 735817685 | 2880 | 2870 | 2890 | 2870 | 15483 |
| 463 | 20240716 | 105000 | 691180920 | 2870 | 2860 | 2870 | 2860 | 5121 |
| 464 | 20240716 | 104900 | 676513565 | 2860 | 2860 | 2860 | 2860 | 2242 |
| 465 | 20240716 | 104800 | 670101445 | 2855 | 2855 | 2855 | 2855 | 43 |
| 466 | 20240716 | 104700 | 669978680 | 2855 | 2855 | 2855 | 2855 | 61 |
| 467 | 20240716 | 104600 | 669804525 | 2855 | 2855 | 2855 | 2855 | 3636 |
| 468 | 20240716 | 104500 | 659423745 | 2855 | 2855 | 2855 | 2855 | 1 |
| 469 | 20240716 | 104400 | 659420890 | 2850 | 2850 | 2850 | 2850 | 329 |
| 470 | 20240716 | 104300 | 658483240 | 2855 | 2855 | 2855 | 2855 | 9 |
| 471 | 20240716 | 104200 | 658457545 | 2855 | 2855 | 2855 | 2855 | 5 |
| 472 | 20240716 | 104100 | 658443270 | 2855 | 2855 | 2855 | 2855 | 0 |
| 473 | 20240716 | 104000 | 658443270 | 2855 | 2855 | 2855 | 2855 | 11 |
| 474 | 20240716 | 103900 | 658411865 | 2855 | 2855 | 2855 | 2855 | 500 |
| 475 | 20240716 | 103800 | 656984365 | 2855 | 2855 | 2855 | 2855 | 58 |
| 476 | 20240716 | 103700 | 656818775 | 2850 | 2855 | 2855 | 2850 | 4930 |
| 477 | 20240716 | 103600 | 642763275 | 2850 | 2850 | 2850 | 2850 | 1002 |
| 478 | 20240716 | 103500 | 639907575 | 2850 | 2855 | 2855 | 2850 | 1153 |
| 479 | 20240716 | 103400 | 636621520 | 2855 | 2855 | 2855 | 2855 | 4 |
| 480 | 20240716 | 103300 | 636610100 | 2855 | 2855 | 2855 | 2855 | 3 |
| 481 | 20240716 | 103200 | 636601535 | 2855 | 2855 | 2855 | 2855 | 0 |
| 482 | 20240716 | 103100 | 636601535 | 2855 | 2850 | 2855 | 2850 | 3504 |
| 483 | 20240716 | 103000 | 626615090 | 2855 | 2855 | 2855 | 2850 | 191 |
| 484 | 20240716 | 102900 | 626070395 | 2855 | 2860 | 2860 | 2855 | 2034 |
| 485 | 20240716 | 102800 | 620263320 | 2855 | 2855 | 2855 | 2855 | 500 |
| 486 | 20240716 | 102700 | 618835820 | 2860 | 2855 | 2860 | 2855 | 754 |
| 487 | 20240716 | 102600 | 616683140 | 2855 | 2860 | 2860 | 2855 | 1631 |
| 488 | 20240716 | 102500 | 612026575 | 2860 | 2855 | 2860 | 2855 | 28 |
| 489 | 20240716 | 102400 | 611946625 | 2855 | 2855 | 2855 | 2855 | 392 |
| 490 | 20240716 | 102300 | 610827465 | 2855 | 2855 | 2855 | 2855 | 110 |
| 491 | 20240716 | 102200 | 610513415 | 2855 | 2855 | 2855 | 2855 | 181 |
| 492 | 20240716 | 102100 | 609996660 | 2855 | 2855 | 2855 | 2850 | 205 |
| 493 | 20240716 | 102000 | 609411885 | 2855 | 2855 | 2855 | 2855 | 202 |
| 494 | 20240716 | 101900 | 608835175 | 2850 | 2850 | 2850 | 2850 | 2316 |
| 495 | 20240716 | 101800 | 602234575 | 2855 | 2850 | 2855 | 2850 | 2542 |
| 496 | 20240716 | 101700 | 594989630 | 2850 | 2850 | 2850 | 2850 | 49 |
| 497 | 20240716 | 101600 | 594849980 | 2850 | 2845 | 2850 | 2845 | 970 |
| 498 | 20240716 | 101500 | 592089290 | 2845 | 2845 | 2845 | 2845 | 2858 |
| 499 | 20240716 | 101400 | 583958280 | 2845 | 2845 | 2845 | 2845 | 38 |
| 500 | 20240716 | 101300 | 583850170 | 2845 | 2845 | 2845 | 2845 | 203 |
| 501 | 20240716 | 101200 | 583272635 | 2840 | 2840 | 2840 | 2830 | 4828 |
| 502 | 20240716 | 101100 | 569608575 | 2840 | 2840 | 2840 | 2840 | 464 |
| 503 | 20240716 | 101000 | 568290815 | 2850 | 2840 | 2850 | 2825 | 20756 |
| 504 | 20240716 | 100900 | 509489565 | 2840 | 2845 | 2845 | 2840 | 728 |
| 505 | 20240716 | 100800 | 507419185 | 2850 | 2855 | 2855 | 2840 | 15380 |
| 506 | 20240716 | 100700 | 463674670 | 2850 | 2855 | 2860 | 2850 | 2534 |
| 507 | 20240716 | 100600 | 456450300 | 2855 | 2855 | 2855 | 2855 | 0 |
| 508 | 20240716 | 100500 | 456450300 | 2855 | 2860 | 2860 | 2855 | 360 |
| 509 | 20240716 | 100400 | 455421465 | 2865 | 2860 | 2865 | 2855 | 252 |
| 510 | 20240716 | 100300 | 454700985 | 2860 | 2855 | 2865 | 2855 | 293 |
| 511 | 20240716 | 100200 | 453864405 | 2855 | 2860 | 2865 | 2855 | 82 |
| 512 | 20240716 | 100100 | 453629955 | 2850 | 2865 | 2865 | 2850 | 47080 |
| 513 | 20240716 | 100000 | 319393405 | 2860 | 2860 | 2860 | 2860 | 11 |
| 514 | 20240716 | 095900 | 319361945 | 2860 | 2860 | 2860 | 2860 | 1683 |
| 515 | 20240716 | 095800 | 314548565 | 2860 | 2865 | 2865 | 2860 | 6607 |
| 516 | 20240716 | 095700 | 295652000 | 2865 | 2865 | 2870 | 2860 | 958 |
| 517 | 20240716 | 095600 | 292911205 | 2865 | 2865 | 2865 | 2865 | 3149 |
| 518 | 20240716 | 095500 | 283889320 | 2865 | 2865 | 2870 | 2865 | 2449 |
| 519 | 20240716 | 095400 | 276871190 | 2870 | 2870 | 2870 | 2870 | 44 |
| 520 | 20240716 | 095300 | 276744910 | 2870 | 2875 | 2875 | 2870 | 13083 |
| 521 | 20240716 | 095200 | 239194340 | 2875 | 2880 | 2880 | 2875 | 1320 |
| 522 | 20240716 | 095100 | 235398360 | 2880 | 2880 | 2880 | 2875 | 1815 |
| 523 | 20240716 | 095000 | 230180055 | 2875 | 2880 | 2880 | 2875 | 99 |
| 524 | 20240716 | 094900 | 229894940 | 2880 | 2880 | 2885 | 2880 | 689 |
| 525 | 20240716 | 094800 | 227910605 | 2880 | 2880 | 2880 | 2880 | 163 |
| 526 | 20240716 | 094700 | 227441165 | 2880 | 2885 | 2885 | 2880 | 1090 |
| 527 | 20240716 | 094600 | 224301950 | 2885 | 2880 | 2885 | 2875 | 144 |
| 528 | 20240716 | 094500 | 223887195 | 2885 | 2880 | 2885 | 2875 | 202 |
| 529 | 20240716 | 094400 | 223305850 | 2885 | 2885 | 2885 | 2880 | 41 |
| 530 | 20240716 | 094300 | 223187695 | 2885 | 2890 | 2890 | 2880 | 260 |
| 531 | 20240716 | 094200 | 222437580 | 2885 | 2880 | 2890 | 2875 | 350 |
| 532 | 20240716 | 094100 | 221430250 | 2880 | 2880 | 2890 | 2880 | 244 |
| 533 | 20240716 | 094000 | 220727455 | 2885 | 2885 | 2885 | 2885 | 246 |
| 534 | 20240716 | 093900 | 220017745 | 2895 | 2890 | 2895 | 2885 | 212 |
| 535 | 20240716 | 093800 | 219405365 | 2890 | 2895 | 2895 | 2890 | 39 |
| 536 | 20240716 | 093700 | 219292650 | 2890 | 2890 | 2890 | 2870 | 2548 |
| 537 | 20240716 | 093600 | 211949310 | 2880 | 2885 | 2890 | 2875 | 7079 |
| 538 | 20240716 | 093500 | 191585845 | 2885 | 2885 | 2890 | 2880 | 10221 |
| 539 | 20240716 | 093400 | 162147990 | 2885 | 2885 | 2890 | 2885 | 171 |
| 540 | 20240716 | 093300 | 161654650 | 2885 | 2890 | 2895 | 2885 | 1233 |
| 541 | 20240716 | 093200 | 158097345 | 2895 | 2895 | 2895 | 2885 | 899 |
| 542 | 20240716 | 093100 | 155503510 | 2890 | 2890 | 2890 | 2885 | 146 |
| 543 | 20240716 | 093000 | 155081850 | 2885 | 2895 | 2900 | 2885 | 2611 |
| 544 | 20240716 | 092900 | 147541985 | 2895 | 2900 | 2900 | 2895 | 40 |
| 545 | 20240716 | 092800 | 147426135 | 2900 | 2890 | 2900 | 2890 | 125 |
| 546 | 20240716 | 092700 | 147064185 | 2890 | 2900 | 2900 | 2890 | 3118 |
| 547 | 20240716 | 092600 | 138048780 | 2895 | 2895 | 2900 | 2895 | 860 |
| 548 | 20240716 | 092500 | 135559075 | 2900 | 2900 | 2900 | 2900 | 27 |
| 549 | 20240716 | 092400 | 135480775 | 2900 | 2900 | 2900 | 2895 | 137 |
| 550 | 20240716 | 092300 | 135083575 | 2900 | 2900 | 2900 | 2895 | 1690 |
| 551 | 20240716 | 092200 | 130188595 | 2900 | 2900 | 2900 | 2900 | 2531 |
| 552 | 20240716 | 092100 | 122848695 | 2900 | 2890 | 2900 | 2890 | 5706 |
| 553 | 20240716 | 092000 | 106345675 | 2885 | 2890 | 2890 | 2885 | 4364 |
| 554 | 20240716 | 091900 | 93747255 | 2890 | 2890 | 2890 | 2890 | 1103 |
| 555 | 20240716 | 091800 | 90559585 | 2890 | 2895 | 2895 | 2890 | 3954 |
| 556 | 20240716 | 091700 | 79132475 | 2895 | 2895 | 2895 | 2895 | 684 |
| 557 | 20240716 | 091600 | 77152295 | 2895 | 2895 | 2895 | 2895 | 2 |
| 558 | 20240716 | 091500 | 77146505 | 2895 | 2895 | 2895 | 2895 | 2533 |
| 559 | 20240716 | 091400 | 69813470 | 2895 | 2885 | 2895 | 2885 | 1410 |
| 560 | 20240716 | 091300 | 65736095 | 2890 | 2890 | 2890 | 2885 | 2850 |
| 561 | 20240716 | 091200 | 57500110 | 2885 | 2890 | 2890 | 2885 | 41 |
| 562 | 20240716 | 091100 | 57381795 | 2885 | 2880 | 2885 | 2880 | 1637 |
| 563 | 20240716 | 091000 | 52659375 | 2880 | 2880 | 2880 | 2875 | 575 |
| 564 | 20240716 | 090900 | 51005375 | 2880 | 2885 | 2885 | 2880 | 1083 |
| 565 | 20240716 | 090800 | 47883835 | 2885 | 2885 | 2885 | 2880 | 280 |
| 566 | 20240716 | 090700 | 47077035 | 2885 | 2875 | 2885 | 2875 | 6246 |
| 567 | 20240716 | 090600 | 29077690 | 2870 | 2875 | 2875 | 2870 | 54 |
| 568 | 20240716 | 090500 | 28922690 | 2870 | 2875 | 2875 | 2870 | 177 |
| 569 | 20240716 | 090400 | 28414340 | 2865 | 2865 | 2875 | 2865 | 3727 |
| 570 | 20240716 | 090300 | 17716595 | 2865 | 2865 | 2865 | 2865 | 2 |
| 571 | 20240716 | 090200 | 17710865 | 2860 | 2865 | 2865 | 2860 | 1911 |
| 572 | 20240716 | 090100 | 12242370 | 2865 | 2865 | 2875 | 2865 | 768 |
| 573 | 20240716 | 090000 | 10041450 | 2865 | 2880 | 2880 | 2855 | 3508 |