31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 193100 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 4582 |
| 3 | 20240718 | 193000 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 4 | 20240718 | 192900 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 5 | 20240718 | 192800 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 6 | 20240718 | 192700 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 7 | 20240718 | 192600 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 8 | 20240718 | 192500 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 9 | 20240718 | 192400 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 10 | 20240718 | 192300 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 11 | 20240718 | 192200 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 12 | 20240718 | 192100 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 13 | 20240718 | 192000 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 14 | 20240718 | 191900 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 15 | 20240718 | 191800 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 16 | 20240718 | 191700 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 17 | 20240718 | 191600 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 18 | 20240718 | 191500 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 19 | 20240718 | 191400 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 20 | 20240718 | 191300 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 21 | 20240718 | 191200 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 22 | 20240718 | 191100 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 23 | 20240718 | 191000 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 24 | 20240718 | 190900 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 25 | 20240718 | 190800 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 26 | 20240718 | 190700 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 27 | 20240718 | 190600 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 28 | 20240718 | 190500 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 29 | 20240718 | 190400 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 30 | 20240718 | 190300 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 31 | 20240718 | 190200 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 32 | 20240718 | 190100 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 4582 |
| 33 | 20240718 | 190000 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 34 | 20240718 | 185900 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 35 | 20240718 | 185800 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 36 | 20240718 | 185700 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 37 | 20240718 | 185600 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 38 | 20240718 | 185500 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 39 | 20240718 | 185400 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 40 | 20240718 | 185300 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 41 | 20240718 | 185200 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 42 | 20240718 | 185100 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 43 | 20240718 | 185000 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 44 | 20240718 | 184900 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 45 | 20240718 | 184800 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 46 | 20240718 | 184700 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 47 | 20240718 | 184600 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 48 | 20240718 | 184500 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 49 | 20240718 | 184400 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 50 | 20240718 | 184300 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 51 | 20240718 | 184200 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 52 | 20240718 | 184100 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 53 | 20240718 | 184000 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 54 | 20240718 | 183900 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 55 | 20240718 | 183800 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 56 | 20240718 | 183700 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 57 | 20240718 | 183600 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 58 | 20240718 | 183500 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 59 | 20240718 | 183400 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 60 | 20240718 | 183300 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 61 | 20240718 | 183200 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 62 | 20240718 | 183100 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 4582 |
| 63 | 20240718 | 183000 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 64 | 20240718 | 182900 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 65 | 20240718 | 182800 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 66 | 20240718 | 182700 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 67 | 20240718 | 182600 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 68 | 20240718 | 182500 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 69 | 20240718 | 182400 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 70 | 20240718 | 182300 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 71 | 20240718 | 182200 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 72 | 20240718 | 182100 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 73 | 20240718 | 182000 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 74 | 20240718 | 181900 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 75 | 20240718 | 181800 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 76 | 20240718 | 181700 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 77 | 20240718 | 181600 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 78 | 20240718 | 181500 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 79 | 20240718 | 181400 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 80 | 20240718 | 181300 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 81 | 20240718 | 181200 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 82 | 20240718 | 181100 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 83 | 20240718 | 181000 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 84 | 20240718 | 180900 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 85 | 20240718 | 180800 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 86 | 20240718 | 180700 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 87 | 20240718 | 180600 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 88 | 20240718 | 180500 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 89 | 20240718 | 180400 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 90 | 20240718 | 180300 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 91 | 20240718 | 180200 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 92 | 20240718 | 180100 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 4582 |
| 93 | 20240718 | 180000 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 94 | 20240718 | 175900 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 95 | 20240718 | 175800 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 96 | 20240718 | 175700 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 97 | 20240718 | 175600 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 98 | 20240718 | 175500 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 99 | 20240718 | 175400 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 100 | 20240718 | 175300 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 101 | 20240718 | 175200 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 102 | 20240718 | 175100 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 103 | 20240718 | 175000 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 104 | 20240718 | 174900 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 105 | 20240718 | 174800 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 106 | 20240718 | 174700 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 107 | 20240718 | 174600 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 108 | 20240718 | 174500 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 109 | 20240718 | 174400 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 110 | 20240718 | 174300 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 111 | 20240718 | 174200 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 112 | 20240718 | 174100 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 113 | 20240718 | 174000 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 114 | 20240718 | 173900 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 115 | 20240718 | 173800 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 116 | 20240718 | 173700 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 117 | 20240718 | 173600 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 118 | 20240718 | 173500 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 119 | 20240718 | 173400 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 120 | 20240718 | 173300 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 121 | 20240718 | 173200 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 122 | 20240718 | 173100 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 4582 |
| 123 | 20240718 | 173000 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 124 | 20240718 | 172900 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 125 | 20240718 | 172800 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 126 | 20240718 | 172700 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 127 | 20240718 | 172600 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 128 | 20240718 | 172500 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 129 | 20240718 | 172400 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 130 | 20240718 | 172300 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 131 | 20240718 | 172200 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 132 | 20240718 | 172100 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 133 | 20240718 | 172000 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 134 | 20240718 | 171900 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 135 | 20240718 | 171800 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 136 | 20240718 | 171700 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 137 | 20240718 | 171600 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 138 | 20240718 | 171500 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 139 | 20240718 | 171400 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 140 | 20240718 | 171300 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 141 | 20240718 | 171200 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 142 | 20240718 | 171100 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 143 | 20240718 | 171000 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 144 | 20240718 | 170900 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 145 | 20240718 | 170800 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 146 | 20240718 | 170700 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 147 | 20240718 | 170600 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 148 | 20240718 | 170500 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 149 | 20240718 | 170400 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 150 | 20240718 | 170300 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 151 | 20240718 | 170200 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 152 | 20240718 | 170100 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 4582 |
| 153 | 20240718 | 170000 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 154 | 20240718 | 165900 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 155 | 20240718 | 165800 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 156 | 20240718 | 165700 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 157 | 20240718 | 165600 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 158 | 20240718 | 165500 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 159 | 20240718 | 165400 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 160 | 20240718 | 165300 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 161 | 20240718 | 165200 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 162 | 20240718 | 165100 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 163 | 20240718 | 165000 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 164 | 20240718 | 164900 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 165 | 20240718 | 164800 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 166 | 20240718 | 164700 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 167 | 20240718 | 164600 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 168 | 20240718 | 164500 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 169 | 20240718 | 164400 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 170 | 20240718 | 164300 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 171 | 20240718 | 164200 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 172 | 20240718 | 164100 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 173 | 20240718 | 164000 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 174 | 20240718 | 163900 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 175 | 20240718 | 163800 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 176 | 20240718 | 163700 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 177 | 20240718 | 163600 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 178 | 20240718 | 163500 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 179 | 20240718 | 163400 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 180 | 20240718 | 163300 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 181 | 20240718 | 163200 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 182 | 20240718 | 163100 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 4582 |
| 183 | 20240718 | 163000 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 184 | 20240718 | 162900 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 185 | 20240718 | 162800 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 186 | 20240718 | 162700 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 187 | 20240718 | 162600 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 188 | 20240718 | 162500 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 189 | 20240718 | 162400 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 190 | 20240718 | 162300 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 191 | 20240718 | 162200 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 192 | 20240718 | 162100 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 193 | 20240718 | 162000 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 194 | 20240718 | 161900 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 195 | 20240718 | 161800 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 196 | 20240718 | 161700 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 197 | 20240718 | 161600 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 198 | 20240718 | 161500 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 199 | 20240718 | 161400 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 200 | 20240718 | 161300 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 201 | 20240718 | 161200 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 202 | 20240718 | 161100 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 203 | 20240718 | 161000 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 204 | 20240718 | 160900 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 205 | 20240718 | 160800 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 206 | 20240718 | 160700 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 207 | 20240718 | 160600 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 208 | 20240718 | 160500 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 209 | 20240718 | 160400 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 210 | 20240718 | 160300 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 211 | 20240718 | 160200 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 212 | 20240718 | 160100 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 4582 |
| 213 | 20240718 | 160000 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 214 | 20240718 | 155900 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 215 | 20240718 | 155800 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 216 | 20240718 | 155700 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 217 | 20240718 | 155600 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 218 | 20240718 | 155500 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 219 | 20240718 | 155400 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 220 | 20240718 | 155300 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 221 | 20240718 | 155200 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 222 | 20240718 | 155100 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 223 | 20240718 | 155000 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 224 | 20240718 | 154900 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 225 | 20240718 | 154800 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 226 | 20240718 | 154700 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 227 | 20240718 | 154600 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 228 | 20240718 | 154500 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 229 | 20240718 | 154400 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 230 | 20240718 | 154300 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 231 | 20240718 | 154200 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 232 | 20240718 | 154100 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 233 | 20240718 | 154000 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 234 | 20240718 | 153900 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 235 | 20240718 | 153800 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 236 | 20240718 | 153700 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 237 | 20240718 | 153600 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 238 | 20240718 | 153500 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 239 | 20240718 | 153400 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 240 | 20240718 | 153300 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 241 | 20240718 | 153200 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 0 |
| 242 | 20240718 | 153100 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 4582 |
| 243 | 20240718 | 153000 | 1217145175 | 3575 | 3575 | 3575 | 3575 | 4582 |
| 244 | 20240718 | 152900 | 1200764525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 245 | 20240718 | 152800 | 1200764525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 246 | 20240718 | 152700 | 1200764525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 247 | 20240718 | 152600 | 1200764525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 248 | 20240718 | 152500 | 1200764525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 249 | 20240718 | 152400 | 1200764525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 250 | 20240718 | 152300 | 1200764525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 251 | 20240718 | 152200 | 1200764525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 252 | 20240718 | 152100 | 1200764525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 253 | 20240718 | 152000 | 1200764525 | 3575 | 3575 | 3575 | 3575 | 0 |
| 254 | 20240718 | 151900 | 1200764525 | 3575 | 3575 | 3575 | 3570 | 1751 |
| 255 | 20240718 | 151800 | 1194504850 | 3575 | 3570 | 3575 | 3570 | 1078 |
| 256 | 20240718 | 151700 | 1190655160 | 3570 | 3570 | 3570 | 3570 | 700 |
| 257 | 20240718 | 151600 | 1188156160 | 3570 | 3570 | 3570 | 3565 | 1229 |
| 258 | 20240718 | 151500 | 1183771475 | 3570 | 3570 | 3570 | 3570 | 847 |
| 259 | 20240718 | 151400 | 1180747685 | 3560 | 3560 | 3560 | 3555 | 1313 |
| 260 | 20240718 | 151300 | 1176075875 | 3560 | 3560 | 3560 | 3560 | 1401 |
| 261 | 20240718 | 151200 | 1171088315 | 3560 | 3560 | 3560 | 3555 | 2113 |
| 262 | 20240718 | 151100 | 1163566135 | 3560 | 3560 | 3560 | 3560 | 352 |
| 263 | 20240718 | 151000 | 1162313015 | 3555 | 3555 | 3555 | 3550 | 36 |
| 264 | 20240718 | 150900 | 1162185065 | 3555 | 3555 | 3555 | 3555 | 557 |
| 265 | 20240718 | 150800 | 1160204930 | 3550 | 3555 | 3560 | 3550 | 2842 |
| 266 | 20240718 | 150700 | 1150101565 | 3560 | 3560 | 3560 | 3560 | 84 |
| 267 | 20240718 | 150600 | 1149802525 | 3560 | 3560 | 3560 | 3560 | 1214 |
| 268 | 20240718 | 150500 | 1145480685 | 3560 | 3560 | 3560 | 3560 | 0 |
| 269 | 20240718 | 150400 | 1145480685 | 3560 | 3550 | 3560 | 3550 | 645 |
| 270 | 20240718 | 150300 | 1143187615 | 3545 | 3550 | 3550 | 3545 | 1205 |
| 271 | 20240718 | 150200 | 1138914865 | 3550 | 3545 | 3550 | 3540 | 1624 |
| 272 | 20240718 | 150100 | 1133154855 | 3540 | 3550 | 3550 | 3540 | 358 |
| 273 | 20240718 | 150000 | 1131884215 | 3540 | 3545 | 3545 | 3540 | 2205 |
| 274 | 20240718 | 145900 | 1124069470 | 3540 | 3540 | 3540 | 3540 | 49 |
| 275 | 20240718 | 145800 | 1123896010 | 3545 | 3540 | 3550 | 3540 | 638 |
| 276 | 20240718 | 145700 | 1121637295 | 3545 | 3545 | 3545 | 3545 | 1376 |
| 277 | 20240718 | 145600 | 1116759375 | 3545 | 3545 | 3545 | 3545 | 360 |
| 278 | 20240718 | 145500 | 1115483175 | 3550 | 3550 | 3550 | 3550 | 1675 |
| 279 | 20240718 | 145400 | 1109536925 | 3550 | 3550 | 3550 | 3550 | 312 |
| 280 | 20240718 | 145300 | 1108429325 | 3550 | 3560 | 3560 | 3550 | 2865 |
| 281 | 20240718 | 145200 | 1098244405 | 3560 | 3560 | 3560 | 3560 | 250 |
| 282 | 20240718 | 145100 | 1097354405 | 3560 | 3560 | 3560 | 3560 | 0 |
| 283 | 20240718 | 145000 | 1097354405 | 3560 | 3560 | 3560 | 3560 | 30 |
| 284 | 20240718 | 144900 | 1097247605 | 3565 | 3560 | 3565 | 3560 | 334 |
| 285 | 20240718 | 144800 | 1096056900 | 3560 | 3560 | 3560 | 3560 | 24 |
| 286 | 20240718 | 144700 | 1095971460 | 3560 | 3560 | 3560 | 3560 | 291 |
| 287 | 20240718 | 144600 | 1094935500 | 3560 | 3560 | 3560 | 3560 | 0 |
| 288 | 20240718 | 144500 | 1094935500 | 3560 | 3560 | 3560 | 3560 | 3 |
| 289 | 20240718 | 144400 | 1094924820 | 3560 | 3560 | 3560 | 3560 | 3 |
| 290 | 20240718 | 144300 | 1094914140 | 3560 | 3560 | 3560 | 3555 | 1751 |
| 291 | 20240718 | 144200 | 1088681930 | 3560 | 3565 | 3565 | 3560 | 1068 |
| 292 | 20240718 | 144100 | 1084879315 | 3565 | 3560 | 3565 | 3560 | 1423 |
| 293 | 20240718 | 144000 | 1079812310 | 3560 | 3560 | 3560 | 3560 | 20 |
| 294 | 20240718 | 143900 | 1079741110 | 3560 | 3560 | 3560 | 3560 | 500 |
| 295 | 20240718 | 143800 | 1077961110 | 3570 | 3570 | 3570 | 3570 | 1 |
| 296 | 20240718 | 143700 | 1077957540 | 3560 | 3560 | 3560 | 3560 | 0 |
| 297 | 20240718 | 143600 | 1077957540 | 3560 | 3565 | 3565 | 3560 | 2326 |
| 298 | 20240718 | 143500 | 1069671555 | 3565 | 3565 | 3565 | 3565 | 78 |
| 299 | 20240718 | 143400 | 1069393485 | 3565 | 3565 | 3565 | 3565 | 0 |
| 300 | 20240718 | 143300 | 1069393485 | 3565 | 3565 | 3565 | 3565 | 500 |
| 301 | 20240718 | 143200 | 1067610985 | 3565 | 3570 | 3570 | 3565 | 1430 |
| 302 | 20240718 | 143100 | 1062506035 | 3570 | 3570 | 3570 | 3570 | 0 |
| 303 | 20240718 | 143000 | 1062506035 | 3570 | 3570 | 3570 | 3570 | 335 |
| 304 | 20240718 | 142900 | 1061310085 | 3570 | 3570 | 3570 | 3570 | 0 |
| 305 | 20240718 | 142800 | 1061310085 | 3570 | 3570 | 3570 | 3570 | 4912 |
| 306 | 20240718 | 142700 | 1043774245 | 3575 | 3575 | 3575 | 3575 | 17 |
| 307 | 20240718 | 142600 | 1043713470 | 3570 | 3570 | 3570 | 3570 | 401 |
| 308 | 20240718 | 142500 | 1042281900 | 3570 | 3570 | 3570 | 3570 | 400 |
| 309 | 20240718 | 142400 | 1040853900 | 3570 | 3570 | 3570 | 3570 | 1100 |
| 310 | 20240718 | 142300 | 1036926900 | 3575 | 3575 | 3575 | 3575 | 0 |
| 311 | 20240718 | 142200 | 1036926900 | 3575 | 3575 | 3575 | 3575 | 332 |
| 312 | 20240718 | 142100 | 1035740000 | 3570 | 3570 | 3570 | 3570 | 0 |
| 313 | 20240718 | 142000 | 1035740000 | 3570 | 3570 | 3570 | 3570 | 0 |
| 314 | 20240718 | 141900 | 1035740000 | 3570 | 3570 | 3570 | 3570 | 0 |
| 315 | 20240718 | 141800 | 1035740000 | 3570 | 3575 | 3575 | 3570 | 235 |
| 316 | 20240718 | 141700 | 1034899880 | 3575 | 3575 | 3575 | 3575 | 35 |
| 317 | 20240718 | 141600 | 1034774755 | 3575 | 3575 | 3575 | 3575 | 498 |
| 318 | 20240718 | 141500 | 1032994405 | 3575 | 3575 | 3575 | 3575 | 3 |
| 319 | 20240718 | 141400 | 1032983680 | 3575 | 3575 | 3575 | 3575 | 10 |
| 320 | 20240718 | 141300 | 1032947930 | 3580 | 3580 | 3580 | 3580 | 0 |
| 321 | 20240718 | 141200 | 1032947930 | 3580 | 3575 | 3580 | 3575 | 1503 |
| 322 | 20240718 | 141100 | 1027574690 | 3575 | 3575 | 3575 | 3575 | 100 |
| 323 | 20240718 | 141000 | 1027217190 | 3580 | 3580 | 3580 | 3580 | 428 |
| 324 | 20240718 | 140900 | 1025684950 | 3580 | 3580 | 3580 | 3580 | 10 |
| 325 | 20240718 | 140800 | 1025649150 | 3580 | 3580 | 3580 | 3580 | 1245 |
| 326 | 20240718 | 140700 | 1021192050 | 3580 | 3585 | 3585 | 3580 | 2006 |
| 327 | 20240718 | 140600 | 1014005570 | 3585 | 3585 | 3585 | 3585 | 0 |
| 328 | 20240718 | 140500 | 1014005570 | 3585 | 3585 | 3585 | 3585 | 1325 |
| 329 | 20240718 | 140400 | 1009255445 | 3585 | 3585 | 3585 | 3585 | 0 |
| 330 | 20240718 | 140300 | 1009255445 | 3585 | 3585 | 3585 | 3585 | 205 |
| 331 | 20240718 | 140200 | 1008520520 | 3585 | 3590 | 3590 | 3585 | 583 |
| 332 | 20240718 | 140100 | 1006428800 | 3590 | 3590 | 3590 | 3590 | 5 |
| 333 | 20240718 | 140000 | 1006410850 | 3590 | 3590 | 3590 | 3590 | 1 |
| 334 | 20240718 | 135900 | 1006407260 | 3590 | 3590 | 3590 | 3590 | 50 |
| 335 | 20240718 | 135800 | 1006227760 | 3590 | 3590 | 3590 | 3590 | 100 |
| 336 | 20240718 | 135700 | 1005868760 | 3590 | 3590 | 3590 | 3590 | 683 |
| 337 | 20240718 | 135600 | 1003416790 | 3585 | 3585 | 3590 | 3585 | 551 |
| 338 | 20240718 | 135500 | 1001439955 | 3585 | 3585 | 3585 | 3585 | 684 |
| 339 | 20240718 | 135400 | 998987815 | 3575 | 3575 | 3575 | 3575 | 2 |
| 340 | 20240718 | 135300 | 998980665 | 3585 | 3575 | 3585 | 3575 | 151 |
| 341 | 20240718 | 135200 | 998440545 | 3580 | 3580 | 3580 | 3580 | 976 |
| 342 | 20240718 | 135100 | 994946465 | 3585 | 3585 | 3585 | 3585 | 135 |
| 343 | 20240718 | 135000 | 994462490 | 3580 | 3585 | 3585 | 3580 | 546 |
| 344 | 20240718 | 134900 | 992507805 | 3595 | 3580 | 3595 | 3575 | 556 |
| 345 | 20240718 | 134800 | 990518235 | 3595 | 3590 | 3595 | 3575 | 1903 |
| 346 | 20240718 | 134700 | 983692420 | 3590 | 3580 | 3590 | 3580 | 166 |
| 347 | 20240718 | 134600 | 983098040 | 3575 | 3575 | 3575 | 3575 | 1623 |
| 348 | 20240718 | 134500 | 977295815 | 3575 | 3575 | 3575 | 3575 | 117 |
| 349 | 20240718 | 134400 | 976877540 | 3575 | 3575 | 3575 | 3575 | 0 |
| 350 | 20240718 | 134300 | 976877540 | 3575 | 3575 | 3575 | 3575 | 122 |
| 351 | 20240718 | 134200 | 976441390 | 3580 | 3580 | 3580 | 3580 | 0 |
| 352 | 20240718 | 134100 | 976441390 | 3580 | 3575 | 3580 | 3575 | 1101 |
| 353 | 20240718 | 134000 | 972505310 | 3575 | 3575 | 3575 | 3575 | 0 |
| 354 | 20240718 | 133900 | 972505310 | 3575 | 3575 | 3575 | 3575 | 100 |
| 355 | 20240718 | 133800 | 972147810 | 3575 | 3590 | 3590 | 3575 | 64 |
| 356 | 20240718 | 133700 | 971918185 | 3590 | 3590 | 3590 | 3590 | 17 |
| 357 | 20240718 | 133600 | 971857155 | 3590 | 3590 | 3590 | 3575 | 2358 |
| 358 | 20240718 | 133500 | 963421995 | 3590 | 3590 | 3590 | 3590 | 0 |
| 359 | 20240718 | 133400 | 963421995 | 3590 | 3585 | 3590 | 3575 | 2304 |
| 360 | 20240718 | 133300 | 955173875 | 3590 | 3590 | 3590 | 3590 | 10 |
| 361 | 20240718 | 133200 | 955137975 | 3585 | 3585 | 3585 | 3585 | 100 |
| 362 | 20240718 | 133100 | 954779475 | 3590 | 3580 | 3590 | 3580 | 661 |
| 363 | 20240718 | 133000 | 952412095 | 3580 | 3580 | 3580 | 3580 | 300 |
| 364 | 20240718 | 132900 | 951338095 | 3580 | 3585 | 3585 | 3580 | 330 |
| 365 | 20240718 | 132800 | 950155470 | 3590 | 3590 | 3590 | 3590 | 301 |
| 366 | 20240718 | 132700 | 949074880 | 3590 | 3590 | 3590 | 3590 | 2037 |
| 367 | 20240718 | 132600 | 941762050 | 3590 | 3590 | 3590 | 3590 | 0 |
| 368 | 20240718 | 132500 | 941762050 | 3590 | 3590 | 3590 | 3590 | 16 |
| 369 | 20240718 | 132400 | 941704610 | 3590 | 3585 | 3590 | 3585 | 553 |
| 370 | 20240718 | 132300 | 939719830 | 3580 | 3580 | 3580 | 3580 | 11 |
| 371 | 20240718 | 132200 | 939680450 | 3580 | 3580 | 3580 | 3580 | 671 |
| 372 | 20240718 | 132100 | 937278270 | 3580 | 3580 | 3580 | 3580 | 337 |
| 373 | 20240718 | 132000 | 936071810 | 3585 | 3585 | 3585 | 3585 | 1 |
| 374 | 20240718 | 131900 | 936068225 | 3585 | 3585 | 3585 | 3585 | 891 |
| 375 | 20240718 | 131800 | 932873990 | 3585 | 3590 | 3590 | 3585 | 8 |
| 376 | 20240718 | 131700 | 932845280 | 3585 | 3585 | 3585 | 3585 | 0 |
| 377 | 20240718 | 131600 | 932845280 | 3585 | 3585 | 3585 | 3585 | 260 |
| 378 | 20240718 | 131500 | 931913180 | 3585 | 3585 | 3585 | 3585 | 527 |
| 379 | 20240718 | 131400 | 930023885 | 3585 | 3585 | 3585 | 3585 | 500 |
| 380 | 20240718 | 131300 | 928231385 | 3590 | 3590 | 3590 | 3585 | 1287 |
| 381 | 20240718 | 131200 | 923611060 | 3590 | 3590 | 3590 | 3590 | 1 |
| 382 | 20240718 | 131100 | 923607470 | 3590 | 3585 | 3590 | 3585 | 326 |
| 383 | 20240718 | 131000 | 922438635 | 3580 | 3585 | 3585 | 3580 | 3 |
| 384 | 20240718 | 130900 | 922427885 | 3580 | 3585 | 3585 | 3580 | 1263 |
| 385 | 20240718 | 130800 | 917905380 | 3590 | 3595 | 3600 | 3590 | 2858 |
| 386 | 20240718 | 130700 | 907633595 | 3595 | 3600 | 3600 | 3595 | 1187 |
| 387 | 20240718 | 130600 | 903363020 | 3600 | 3600 | 3605 | 3600 | 864 |
| 388 | 20240718 | 130500 | 900252615 | 3600 | 3595 | 3600 | 3595 | 849 |
| 389 | 20240718 | 130400 | 897196390 | 3595 | 3595 | 3600 | 3595 | 2112 |
| 390 | 20240718 | 130300 | 889603720 | 3595 | 3590 | 3600 | 3590 | 2581 |
| 391 | 20240718 | 130200 | 880337540 | 3590 | 3590 | 3600 | 3590 | 259 |
| 392 | 20240718 | 130100 | 879407525 | 3590 | 3590 | 3600 | 3590 | 2573 |
| 393 | 20240718 | 130000 | 870146305 | 3580 | 3580 | 3580 | 3580 | 0 |
| 394 | 20240718 | 125900 | 870146305 | 3580 | 3580 | 3600 | 3580 | 16670 |
| 395 | 20240718 | 125800 | 810204450 | 3580 | 3580 | 3580 | 3580 | 2135 |
| 396 | 20240718 | 125700 | 802561150 | 3580 | 3580 | 3580 | 3580 | 3873 |
| 397 | 20240718 | 125600 | 788695810 | 3580 | 3575 | 3580 | 3575 | 1381 |
| 398 | 20240718 | 125500 | 783758715 | 3575 | 3575 | 3575 | 3575 | 0 |
| 399 | 20240718 | 125400 | 783758715 | 3575 | 3575 | 3575 | 3575 | 0 |
| 400 | 20240718 | 125300 | 783758715 | 3575 | 3575 | 3575 | 3575 | 805 |
| 401 | 20240718 | 125200 | 780880840 | 3570 | 3575 | 3575 | 3570 | 37 |
| 402 | 20240718 | 125100 | 780748745 | 3575 | 3575 | 3575 | 3575 | 81 |
| 403 | 20240718 | 125000 | 780459170 | 3575 | 3575 | 3575 | 3575 | 0 |
| 404 | 20240718 | 124900 | 780459170 | 3575 | 3575 | 3575 | 3575 | 20 |
| 405 | 20240718 | 124800 | 780387670 | 3575 | 3575 | 3575 | 3575 | 53 |
| 406 | 20240718 | 124700 | 780198195 | 3575 | 3570 | 3575 | 3570 | 2599 |
| 407 | 20240718 | 124600 | 770910060 | 3565 | 3575 | 3575 | 3565 | 744 |
| 408 | 20240718 | 124500 | 768255970 | 3575 | 3575 | 3575 | 3575 | 138 |
| 409 | 20240718 | 124400 | 767762620 | 3575 | 3575 | 3575 | 3575 | 56 |
| 410 | 20240718 | 124300 | 767562420 | 3570 | 3570 | 3575 | 3570 | 202 |
| 411 | 20240718 | 124200 | 766841275 | 3575 | 3570 | 3575 | 3570 | 592 |
| 412 | 20240718 | 124100 | 764725875 | 3565 | 3565 | 3565 | 3565 | 0 |
| 413 | 20240718 | 124000 | 764725875 | 3565 | 3565 | 3565 | 3565 | 0 |
| 414 | 20240718 | 123900 | 764725875 | 3565 | 3565 | 3565 | 3565 | 0 |
| 415 | 20240718 | 123800 | 764725875 | 3565 | 3565 | 3565 | 3565 | 200 |
| 416 | 20240718 | 123700 | 764012875 | 3570 | 3570 | 3570 | 3570 | 839 |
| 417 | 20240718 | 123600 | 761017645 | 3570 | 3570 | 3570 | 3565 | 437 |
| 418 | 20240718 | 123500 | 759458555 | 3570 | 3570 | 3570 | 3570 | 0 |
| 419 | 20240718 | 123400 | 759458555 | 3570 | 3570 | 3570 | 3570 | 0 |
| 420 | 20240718 | 123300 | 759458555 | 3570 | 3570 | 3570 | 3570 | 286 |
| 421 | 20240718 | 123200 | 758437535 | 3570 | 3570 | 3570 | 3570 | 7 |
| 422 | 20240718 | 123100 | 758412545 | 3570 | 3570 | 3570 | 3570 | 231 |
| 423 | 20240718 | 123000 | 757587875 | 3570 | 3570 | 3570 | 3570 | 28 |
| 424 | 20240718 | 122900 | 757487915 | 3565 | 3565 | 3565 | 3565 | 20 |
| 425 | 20240718 | 122800 | 757416615 | 3565 | 3570 | 3570 | 3565 | 53 |
| 426 | 20240718 | 122700 | 757227410 | 3570 | 3570 | 3570 | 3570 | 50 |
| 427 | 20240718 | 122600 | 757048910 | 3570 | 3570 | 3570 | 3570 | 7 |
| 428 | 20240718 | 122500 | 757023920 | 3570 | 3570 | 3570 | 3570 | 52 |
| 429 | 20240718 | 122400 | 756838280 | 3570 | 3570 | 3570 | 3570 | 0 |
| 430 | 20240718 | 122300 | 756838280 | 3570 | 3570 | 3570 | 3570 | 751 |
| 431 | 20240718 | 122200 | 754157210 | 3570 | 3570 | 3570 | 3570 | 33 |
| 432 | 20240718 | 122100 | 754039400 | 3570 | 3575 | 3575 | 3570 | 12 |
| 433 | 20240718 | 122000 | 753996555 | 3570 | 3570 | 3570 | 3570 | 0 |
| 434 | 20240718 | 121900 | 753996555 | 3570 | 3570 | 3570 | 3570 | 342 |
| 435 | 20240718 | 121800 | 752775615 | 3575 | 3575 | 3575 | 3575 | 78 |
| 436 | 20240718 | 121700 | 752496765 | 3570 | 3570 | 3570 | 3570 | 6 |
| 437 | 20240718 | 121600 | 752475345 | 3570 | 3570 | 3575 | 3570 | 3598 |
| 438 | 20240718 | 121500 | 739617050 | 3570 | 3570 | 3570 | 3570 | 1051 |
| 439 | 20240718 | 121400 | 735864980 | 3570 | 3570 | 3570 | 3570 | 21 |
| 440 | 20240718 | 121300 | 735790010 | 3570 | 3570 | 3570 | 3570 | 102 |
| 441 | 20240718 | 121200 | 735425870 | 3570 | 3570 | 3570 | 3570 | 503 |
| 442 | 20240718 | 121100 | 733630160 | 3575 | 3575 | 3575 | 3575 | 196 |
| 443 | 20240718 | 121000 | 732929460 | 3575 | 3575 | 3575 | 3575 | 0 |
| 444 | 20240718 | 120900 | 732929460 | 3575 | 3575 | 3575 | 3575 | 93 |
| 445 | 20240718 | 120800 | 732596985 | 3570 | 3570 | 3570 | 3570 | 1 |
| 446 | 20240718 | 120700 | 732593415 | 3570 | 3570 | 3570 | 3570 | 200 |
| 447 | 20240718 | 120600 | 731879415 | 3570 | 3570 | 3570 | 3570 | 181 |
| 448 | 20240718 | 120500 | 731233245 | 3570 | 3570 | 3570 | 3570 | 731 |
| 449 | 20240718 | 120400 | 728623575 | 3575 | 3575 | 3575 | 3575 | 898 |
| 450 | 20240718 | 120300 | 725413225 | 3570 | 3570 | 3570 | 3570 | 1 |
| 451 | 20240718 | 120200 | 725409655 | 3570 | 3570 | 3570 | 3570 | 0 |
| 452 | 20240718 | 120100 | 725409655 | 3570 | 3570 | 3570 | 3570 | 306 |
| 453 | 20240718 | 120000 | 724317235 | 3570 | 3570 | 3570 | 3570 | 0 |
| 454 | 20240718 | 115900 | 724317235 | 3570 | 3570 | 3570 | 3570 | 259 |
| 455 | 20240718 | 115800 | 723392605 | 3575 | 3570 | 3575 | 3570 | 137 |
| 456 | 20240718 | 115700 | 722903330 | 3570 | 3570 | 3570 | 3570 | 42 |
| 457 | 20240718 | 115600 | 722753390 | 3570 | 3570 | 3570 | 3570 | 24 |
| 458 | 20240718 | 115500 | 722667710 | 3565 | 3565 | 3565 | 3565 | 1 |
| 459 | 20240718 | 115400 | 722664145 | 3570 | 3570 | 3570 | 3570 | 460 |
| 460 | 20240718 | 115300 | 721021945 | 3570 | 3575 | 3575 | 3570 | 1918 |
| 461 | 20240718 | 115200 | 714171395 | 3575 | 3570 | 3575 | 3570 | 1009 |
| 462 | 20240718 | 115100 | 710569215 | 3570 | 3570 | 3570 | 3570 | 560 |
| 463 | 20240718 | 115000 | 708570015 | 3570 | 3570 | 3570 | 3570 | 1 |
| 464 | 20240718 | 114900 | 708566445 | 3570 | 3570 | 3570 | 3570 | 0 |
| 465 | 20240718 | 114800 | 708566445 | 3570 | 3570 | 3570 | 3570 | 0 |
| 466 | 20240718 | 114700 | 708566445 | 3570 | 3570 | 3570 | 3570 | 1079 |
| 467 | 20240718 | 114600 | 704714415 | 3565 | 3565 | 3565 | 3565 | 3 |
| 468 | 20240718 | 114500 | 704703720 | 3570 | 3565 | 3570 | 3565 | 233 |
| 469 | 20240718 | 114400 | 703873060 | 3565 | 3570 | 3570 | 3565 | 203 |
| 470 | 20240718 | 114300 | 703149350 | 3570 | 3570 | 3570 | 3570 | 405 |
| 471 | 20240718 | 114200 | 701703500 | 3570 | 3570 | 3570 | 3570 | 10 |
| 472 | 20240718 | 114100 | 701667800 | 3570 | 3570 | 3570 | 3570 | 10 |
| 473 | 20240718 | 114000 | 701632100 | 3570 | 3570 | 3570 | 3570 | 0 |
| 474 | 20240718 | 113900 | 701632100 | 3570 | 3570 | 3570 | 3570 | 0 |
| 475 | 20240718 | 113800 | 701632100 | 3570 | 3570 | 3570 | 3570 | 0 |
| 476 | 20240718 | 113700 | 701632100 | 3570 | 3570 | 3570 | 3565 | 137 |
| 477 | 20240718 | 113600 | 701143370 | 3565 | 3565 | 3565 | 3565 | 463 |
| 478 | 20240718 | 113500 | 699492775 | 3570 | 3570 | 3570 | 3570 | 0 |
| 479 | 20240718 | 113400 | 699492775 | 3570 | 3570 | 3570 | 3570 | 3 |
| 480 | 20240718 | 113300 | 699482065 | 3570 | 3570 | 3570 | 3570 | 0 |
| 481 | 20240718 | 113200 | 699482065 | 3570 | 3570 | 3570 | 3570 | 6 |
| 482 | 20240718 | 113100 | 699460645 | 3570 | 3570 | 3570 | 3570 | 72 |
| 483 | 20240718 | 113000 | 699203605 | 3560 | 3570 | 3570 | 3560 | 1447 |
| 484 | 20240718 | 112900 | 694040315 | 3575 | 3575 | 3575 | 3575 | 451 |
| 485 | 20240718 | 112800 | 692427990 | 3575 | 3575 | 3575 | 3575 | 1441 |
| 486 | 20240718 | 112700 | 687276415 | 3570 | 3570 | 3570 | 3570 | 29 |
| 487 | 20240718 | 112600 | 687172885 | 3570 | 3570 | 3570 | 3570 | 0 |
| 488 | 20240718 | 112500 | 687172885 | 3570 | 3560 | 3570 | 3560 | 628 |
| 489 | 20240718 | 112400 | 684934205 | 3560 | 3560 | 3560 | 3560 | 122 |
| 490 | 20240718 | 112300 | 684499885 | 3565 | 3560 | 3565 | 3560 | 1371 |
| 491 | 20240718 | 112200 | 679619005 | 3560 | 3560 | 3560 | 3560 | 0 |
| 492 | 20240718 | 112100 | 679619005 | 3560 | 3565 | 3565 | 3560 | 1519 |
| 493 | 20240718 | 112000 | 674211270 | 3565 | 3565 | 3565 | 3565 | 975 |
| 494 | 20240718 | 111900 | 670735395 | 3565 | 3575 | 3575 | 3565 | 576 |
| 495 | 20240718 | 111800 | 668679195 | 3575 | 3575 | 3575 | 3575 | 123 |
| 496 | 20240718 | 111700 | 668239470 | 3570 | 3575 | 3575 | 3570 | 381 |
| 497 | 20240718 | 111600 | 666877895 | 3575 | 3575 | 3575 | 3575 | 100 |
| 498 | 20240718 | 111500 | 666520395 | 3570 | 3570 | 3570 | 3570 | 1068 |
| 499 | 20240718 | 111400 | 662707635 | 3570 | 3570 | 3570 | 3565 | 57 |
| 500 | 20240718 | 111300 | 662504155 | 3570 | 3570 | 3580 | 3570 | 899 |
| 501 | 20240718 | 111200 | 659292840 | 3570 | 3570 | 3570 | 3570 | 2 |
| 502 | 20240718 | 111100 | 659285700 | 3575 | 3575 | 3575 | 3575 | 200 |
| 503 | 20240718 | 111000 | 658570700 | 3575 | 3570 | 3575 | 3570 | 1629 |
| 504 | 20240718 | 110900 | 652755165 | 3575 | 3580 | 3580 | 3575 | 141 |
| 505 | 20240718 | 110800 | 652250390 | 3580 | 3575 | 3580 | 3575 | 481 |
| 506 | 20240718 | 110700 | 650530765 | 3580 | 3580 | 3580 | 3580 | 520 |
| 507 | 20240718 | 110600 | 648669165 | 3580 | 3560 | 3580 | 3560 | 2356 |
| 508 | 20240718 | 110500 | 640251535 | 3560 | 3560 | 3560 | 3560 | 46 |
| 509 | 20240718 | 110400 | 640087775 | 3560 | 3560 | 3560 | 3560 | 6 |
| 510 | 20240718 | 110300 | 640066415 | 3555 | 3555 | 3555 | 3555 | 760 |
| 511 | 20240718 | 110200 | 637364615 | 3555 | 3565 | 3565 | 3555 | 238 |
| 512 | 20240718 | 110100 | 636518310 | 3565 | 3565 | 3565 | 3565 | 10 |
| 513 | 20240718 | 110000 | 636482660 | 3560 | 3560 | 3560 | 3560 | 4 |
| 514 | 20240718 | 105900 | 636468420 | 3555 | 3555 | 3555 | 3555 | 94 |
| 515 | 20240718 | 105800 | 636134250 | 3555 | 3555 | 3555 | 3555 | 21 |
| 516 | 20240718 | 105700 | 636059595 | 3555 | 3550 | 3555 | 3550 | 264 |
| 517 | 20240718 | 105600 | 635122260 | 3550 | 3550 | 3550 | 3550 | 1111 |
| 518 | 20240718 | 105500 | 631178210 | 3555 | 3545 | 3555 | 3545 | 3 |
| 519 | 20240718 | 105400 | 631167555 | 3545 | 3545 | 3545 | 3545 | 312 |
| 520 | 20240718 | 105300 | 630061515 | 3550 | 3550 | 3550 | 3550 | 0 |
| 521 | 20240718 | 105200 | 630061515 | 3550 | 3550 | 3550 | 3550 | 0 |
| 522 | 20240718 | 105100 | 630061515 | 3550 | 3555 | 3555 | 3550 | 2365 |
| 523 | 20240718 | 105000 | 621655440 | 3555 | 3555 | 3555 | 3555 | 124 |
| 524 | 20240718 | 104900 | 621214620 | 3565 | 3565 | 3565 | 3565 | 119 |
| 525 | 20240718 | 104800 | 620790385 | 3570 | 3570 | 3570 | 3570 | 332 |
| 526 | 20240718 | 104700 | 619605145 | 3565 | 3545 | 3565 | 3545 | 132 |
| 527 | 20240718 | 104600 | 619134965 | 3545 | 3545 | 3545 | 3545 | 10 |
| 528 | 20240718 | 104500 | 619099515 | 3545 | 3545 | 3545 | 3545 | 0 |
| 529 | 20240718 | 104400 | 619099515 | 3545 | 3560 | 3570 | 3545 | 367 |
| 530 | 20240718 | 104300 | 617790750 | 3550 | 3550 | 3550 | 3550 | 384 |
| 531 | 20240718 | 104200 | 616427550 | 3550 | 3550 | 3550 | 3550 | 12500 |
| 532 | 20240718 | 104100 | 572052550 | 3555 | 3555 | 3555 | 3555 | 129 |
| 533 | 20240718 | 104000 | 571593955 | 3555 | 3555 | 3555 | 3555 | 1 |
| 534 | 20240718 | 103900 | 571590400 | 3560 | 3560 | 3560 | 3560 | 394 |
| 535 | 20240718 | 103800 | 570187760 | 3555 | 3555 | 3555 | 3555 | 288 |
| 536 | 20240718 | 103700 | 569163920 | 3555 | 3565 | 3565 | 3555 | 103 |
| 537 | 20240718 | 103600 | 568797705 | 3565 | 3565 | 3565 | 3565 | 3 |
| 538 | 20240718 | 103500 | 568787010 | 3555 | 3555 | 3555 | 3555 | 4 |
| 539 | 20240718 | 103400 | 568772790 | 3560 | 3560 | 3560 | 3560 | 1000 |
| 540 | 20240718 | 103300 | 565212790 | 3565 | 3560 | 3565 | 3560 | 775 |
| 541 | 20240718 | 103200 | 562453635 | 3560 | 3560 | 3560 | 3560 | 5 |
| 542 | 20240718 | 103100 | 562435835 | 3560 | 3565 | 3565 | 3560 | 1088 |
| 543 | 20240718 | 103000 | 558559600 | 3565 | 3565 | 3565 | 3565 | 1020 |
| 544 | 20240718 | 102900 | 554923300 | 3565 | 3570 | 3570 | 3565 | 3373 |
| 545 | 20240718 | 102800 | 542897690 | 3570 | 3570 | 3570 | 3570 | 537 |
| 546 | 20240718 | 102700 | 540980600 | 3570 | 3575 | 3575 | 3570 | 328 |
| 547 | 20240718 | 102600 | 539809500 | 3575 | 3575 | 3575 | 3575 | 150 |
| 548 | 20240718 | 102500 | 539273250 | 3575 | 3575 | 3575 | 3575 | 1 |
| 549 | 20240718 | 102400 | 539269675 | 3565 | 3575 | 3575 | 3565 | 3636 |
| 550 | 20240718 | 102300 | 526303880 | 3575 | 3575 | 3575 | 3570 | 1583 |
| 551 | 20240718 | 102200 | 520647705 | 3575 | 3580 | 3580 | 3575 | 3682 |
| 552 | 20240718 | 102100 | 507466295 | 3585 | 3585 | 3585 | 3575 | 878 |
| 553 | 20240718 | 102000 | 504323815 | 3585 | 3580 | 3585 | 3575 | 3407 |
| 554 | 20240718 | 101900 | 492125380 | 3580 | 3575 | 3580 | 3570 | 291 |
| 555 | 20240718 | 101800 | 491084005 | 3570 | 3580 | 3580 | 3570 | 2685 |
| 556 | 20240718 | 101700 | 481482085 | 3585 | 3570 | 3585 | 3570 | 7989 |
| 557 | 20240718 | 101600 | 452899240 | 3570 | 3570 | 3570 | 3570 | 399 |
| 558 | 20240718 | 101500 | 451474810 | 3575 | 3565 | 3575 | 3565 | 1816 |
| 559 | 20240718 | 101400 | 444994085 | 3560 | 3565 | 3565 | 3560 | 99 |
| 560 | 20240718 | 101300 | 444641370 | 3565 | 3560 | 3565 | 3560 | 475 |
| 561 | 20240718 | 101200 | 442948245 | 3560 | 3560 | 3565 | 3560 | 1013 |
| 562 | 20240718 | 101100 | 439338265 | 3560 | 3555 | 3560 | 3550 | 967 |
| 563 | 20240718 | 101000 | 435900615 | 3560 | 3560 | 3560 | 3560 | 1578 |
| 564 | 20240718 | 100900 | 430282935 | 3555 | 3545 | 3555 | 3545 | 298 |
| 565 | 20240718 | 100800 | 429224805 | 3545 | 3545 | 3550 | 3545 | 399 |
| 566 | 20240718 | 100700 | 427809810 | 3545 | 3540 | 3545 | 3540 | 938 |
| 567 | 20240718 | 100600 | 424485600 | 3540 | 3550 | 3560 | 3540 | 802 |
| 568 | 20240718 | 100500 | 421641100 | 3550 | 3545 | 3550 | 3545 | 1066 |
| 569 | 20240718 | 100400 | 417862110 | 3545 | 3530 | 3545 | 3520 | 1347 |
| 570 | 20240718 | 100300 | 413099385 | 3500 | 3520 | 3535 | 3500 | 1820 |
| 571 | 20240718 | 100200 | 406705600 | 3525 | 3525 | 3530 | 3525 | 239 |
| 572 | 20240718 | 100100 | 405862960 | 3525 | 3525 | 3525 | 3525 | 100 |
| 573 | 20240718 | 100000 | 405510460 | 3530 | 3530 | 3530 | 3530 | 67 |
| 574 | 20240718 | 095900 | 405273950 | 3525 | 3520 | 3525 | 3520 | 68 |
| 575 | 20240718 | 095800 | 405034260 | 3525 | 3525 | 3525 | 3505 | 111 |
| 576 | 20240718 | 095700 | 404644700 | 3525 | 3530 | 3530 | 3525 | 13 |
| 577 | 20240718 | 095600 | 404598815 | 3530 | 3520 | 3530 | 3520 | 984 |
| 578 | 20240718 | 095500 | 401135040 | 3525 | 3525 | 3525 | 3525 | 124 |
| 579 | 20240718 | 095400 | 400697940 | 3525 | 3525 | 3525 | 3525 | 28 |
| 580 | 20240718 | 095300 | 400599240 | 3525 | 3525 | 3525 | 3525 | 2 |
| 581 | 20240718 | 095200 | 400592190 | 3525 | 3520 | 3525 | 3520 | 111 |
| 582 | 20240718 | 095100 | 400201465 | 3525 | 3520 | 3530 | 3505 | 767 |
| 583 | 20240718 | 095000 | 397499465 | 3530 | 3525 | 3530 | 3500 | 485 |
| 584 | 20240718 | 094900 | 395792330 | 3525 | 3525 | 3525 | 3500 | 17 |
| 585 | 20240718 | 094800 | 395732780 | 3500 | 3500 | 3500 | 3500 | 10 |
| 586 | 20240718 | 094700 | 395697780 | 3495 | 3500 | 3500 | 3495 | 866 |
| 587 | 20240718 | 094600 | 392668050 | 3520 | 3520 | 3520 | 3500 | 1002 |
| 588 | 20240718 | 094500 | 389141050 | 3520 | 3500 | 3520 | 3500 | 101 |
| 589 | 20240718 | 094400 | 388787530 | 3495 | 3495 | 3495 | 3495 | 0 |
| 590 | 20240718 | 094300 | 388787530 | 3495 | 3525 | 3525 | 3490 | 2576 |
| 591 | 20240718 | 094200 | 379768165 | 3525 | 3525 | 3525 | 3525 | 3 |
| 592 | 20240718 | 094100 | 379757590 | 3515 | 3515 | 3525 | 3515 | 354 |
| 593 | 20240718 | 094000 | 378510370 | 3520 | 3520 | 3520 | 3520 | 0 |
| 594 | 20240718 | 093900 | 378510370 | 3520 | 3525 | 3525 | 3520 | 501 |
| 595 | 20240718 | 093800 | 376744350 | 3525 | 3525 | 3525 | 3525 | 0 |
| 596 | 20240718 | 093700 | 376744350 | 3525 | 3525 | 3525 | 3525 | 2 |
| 597 | 20240718 | 093600 | 376737300 | 3525 | 3520 | 3525 | 3520 | 366 |
| 598 | 20240718 | 093500 | 375447550 | 3520 | 3500 | 3520 | 3500 | 98 |
| 599 | 20240718 | 093400 | 375103045 | 3500 | 3500 | 3500 | 3500 | 110 |
| 600 | 20240718 | 093300 | 374718045 | 3490 | 3500 | 3525 | 3485 | 4788 |
| 601 | 20240718 | 093200 | 358000220 | 3495 | 3505 | 3505 | 3495 | 5626 |
| 602 | 20240718 | 093100 | 338324060 | 3500 | 3520 | 3545 | 3500 | 5487 |
| 603 | 20240718 | 093000 | 319074150 | 3520 | 3520 | 3520 | 3520 | 50 |
| 604 | 20240718 | 092900 | 318898150 | 3520 | 3520 | 3520 | 3520 | 460 |
| 605 | 20240718 | 092800 | 317278950 | 3520 | 3530 | 3530 | 3520 | 2022 |
| 606 | 20240718 | 092700 | 310156290 | 3520 | 3530 | 3535 | 3520 | 1222 |
| 607 | 20240718 | 092600 | 305844325 | 3535 | 3535 | 3535 | 3535 | 97 |
| 608 | 20240718 | 092500 | 305501430 | 3535 | 3535 | 3535 | 3530 | 25 |
| 609 | 20240718 | 092400 | 305413060 | 3535 | 3530 | 3535 | 3530 | 89 |
| 610 | 20240718 | 092300 | 305098545 | 3540 | 3545 | 3545 | 3525 | 7175 |
| 611 | 20240718 | 092200 | 279788570 | 3535 | 3535 | 3545 | 3530 | 724 |
| 612 | 20240718 | 092100 | 277230495 | 3530 | 3555 | 3555 | 3530 | 3489 |
| 613 | 20240718 | 092000 | 264886525 | 3560 | 3560 | 3560 | 3555 | 11 |
| 614 | 20240718 | 091900 | 264847390 | 3550 | 3550 | 3550 | 3550 | 0 |
| 615 | 20240718 | 091800 | 264847390 | 3550 | 3565 | 3565 | 3545 | 4137 |
| 616 | 20240718 | 091700 | 250161815 | 3565 | 3565 | 3565 | 3560 | 3410 |
| 617 | 20240718 | 091600 | 238012130 | 3575 | 3570 | 3580 | 3560 | 3871 |
| 618 | 20240718 | 091500 | 224185955 | 3560 | 3575 | 3575 | 3555 | 6461 |
| 619 | 20240718 | 091400 | 201123295 | 3570 | 3545 | 3575 | 3530 | 6757 |
| 620 | 20240718 | 091300 | 177040930 | 3550 | 3520 | 3550 | 3515 | 3986 |
| 621 | 20240718 | 091200 | 162945745 | 3515 | 3495 | 3515 | 3480 | 1806 |
| 622 | 20240718 | 091100 | 156637415 | 3480 | 3485 | 3495 | 3475 | 5385 |
| 623 | 20240718 | 091000 | 137895250 | 3510 | 3485 | 3510 | 3480 | 823 |
| 624 | 20240718 | 090900 | 135028100 | 3485 | 3515 | 3520 | 3485 | 4620 |
| 625 | 20240718 | 090800 | 118838985 | 3520 | 3520 | 3520 | 3515 | 164 |
| 626 | 20240718 | 090700 | 118261730 | 3520 | 3520 | 3520 | 3520 | 2 |
| 627 | 20240718 | 090600 | 118254690 | 3520 | 3520 | 3530 | 3520 | 3130 |
| 628 | 20240718 | 090500 | 107237060 | 3520 | 3525 | 3540 | 3520 | 2705 |
| 629 | 20240718 | 090400 | 97705685 | 3525 | 3540 | 3540 | 3525 | 6122 |
| 630 | 20240718 | 090300 | 76082675 | 3555 | 3555 | 3555 | 3540 | 1907 |
| 631 | 20240718 | 090200 | 69318485 | 3550 | 3555 | 3560 | 3545 | 677 |
| 632 | 20240718 | 090100 | 66914120 | 3560 | 3555 | 3560 | 3555 | 2339 |
| 633 | 20240718 | 090000 | 58597295 | 3555 | 3530 | 3560 | 3530 | 13287 |