28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 183200 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 8415 |
| 3 | 20240716 | 183100 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 4 | 20240716 | 183000 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 5 | 20240716 | 182900 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 6 | 20240716 | 182800 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 7 | 20240716 | 182700 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 8 | 20240716 | 182600 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 9 | 20240716 | 182500 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 10 | 20240716 | 182400 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 11 | 20240716 | 182300 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 12 | 20240716 | 182200 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 13 | 20240716 | 182100 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 14 | 20240716 | 182000 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 15 | 20240716 | 181900 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 16 | 20240716 | 181800 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 17 | 20240716 | 181700 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 18 | 20240716 | 181600 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 19 | 20240716 | 181500 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 20 | 20240716 | 181400 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 21 | 20240716 | 181300 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 22 | 20240716 | 181200 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 23 | 20240716 | 181100 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 24 | 20240716 | 181000 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 25 | 20240716 | 180900 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 26 | 20240716 | 180800 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 27 | 20240716 | 180700 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 28 | 20240716 | 180600 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 29 | 20240716 | 180500 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 30 | 20240716 | 180400 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 31 | 20240716 | 180300 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 32 | 20240716 | 180200 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 8415 |
| 33 | 20240716 | 180100 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 34 | 20240716 | 180000 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 35 | 20240716 | 175900 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 36 | 20240716 | 175800 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 37 | 20240716 | 175700 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 38 | 20240716 | 175600 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 39 | 20240716 | 175500 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 40 | 20240716 | 175400 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 41 | 20240716 | 175300 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 42 | 20240716 | 175200 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 43 | 20240716 | 175100 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 44 | 20240716 | 175000 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 45 | 20240716 | 174900 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 46 | 20240716 | 174800 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 47 | 20240716 | 174700 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 48 | 20240716 | 174600 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 49 | 20240716 | 174500 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 50 | 20240716 | 174400 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 51 | 20240716 | 174300 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 52 | 20240716 | 174200 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 53 | 20240716 | 174100 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 54 | 20240716 | 174000 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 55 | 20240716 | 173900 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 56 | 20240716 | 173800 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 57 | 20240716 | 173700 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 58 | 20240716 | 173600 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 59 | 20240716 | 173500 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 60 | 20240716 | 173400 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 61 | 20240716 | 173300 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 62 | 20240716 | 173200 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 8415 |
| 63 | 20240716 | 173100 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 64 | 20240716 | 173000 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 65 | 20240716 | 172900 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 66 | 20240716 | 172800 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 67 | 20240716 | 172700 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 68 | 20240716 | 172600 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 69 | 20240716 | 172500 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 70 | 20240716 | 172400 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 71 | 20240716 | 172300 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 72 | 20240716 | 172200 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 73 | 20240716 | 172100 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 74 | 20240716 | 172000 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 75 | 20240716 | 171900 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 76 | 20240716 | 171800 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 77 | 20240716 | 171700 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 78 | 20240716 | 171600 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 79 | 20240716 | 171500 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 80 | 20240716 | 171400 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 81 | 20240716 | 171300 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 82 | 20240716 | 171200 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 83 | 20240716 | 171100 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 84 | 20240716 | 171000 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 85 | 20240716 | 170900 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 86 | 20240716 | 170800 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 87 | 20240716 | 170700 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 88 | 20240716 | 170600 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 89 | 20240716 | 170500 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 90 | 20240716 | 170400 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 91 | 20240716 | 170300 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 92 | 20240716 | 170200 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 8415 |
| 93 | 20240716 | 170100 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 94 | 20240716 | 170000 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 95 | 20240716 | 165900 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 96 | 20240716 | 165800 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 97 | 20240716 | 165700 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 98 | 20240716 | 165600 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 99 | 20240716 | 165500 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 100 | 20240716 | 165400 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 101 | 20240716 | 165300 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 102 | 20240716 | 165200 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 103 | 20240716 | 165100 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 104 | 20240716 | 165000 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 105 | 20240716 | 164900 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 106 | 20240716 | 164800 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 107 | 20240716 | 164700 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 108 | 20240716 | 164600 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 109 | 20240716 | 164500 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 110 | 20240716 | 164400 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 111 | 20240716 | 164300 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 112 | 20240716 | 164200 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 113 | 20240716 | 164100 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 114 | 20240716 | 164000 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 115 | 20240716 | 163900 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 116 | 20240716 | 163800 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 117 | 20240716 | 163700 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 118 | 20240716 | 163600 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 119 | 20240716 | 163500 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 120 | 20240716 | 163400 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 121 | 20240716 | 163300 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 122 | 20240716 | 163200 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 8415 |
| 123 | 20240716 | 163100 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 124 | 20240716 | 163000 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 125 | 20240716 | 162900 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 126 | 20240716 | 162800 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 127 | 20240716 | 162700 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 128 | 20240716 | 162600 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 129 | 20240716 | 162500 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 130 | 20240716 | 162400 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 131 | 20240716 | 162300 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 132 | 20240716 | 162200 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 133 | 20240716 | 162100 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 134 | 20240716 | 162000 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 135 | 20240716 | 161900 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 136 | 20240716 | 161800 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 137 | 20240716 | 161700 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 138 | 20240716 | 161600 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 139 | 20240716 | 161500 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 140 | 20240716 | 161400 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 141 | 20240716 | 161300 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 142 | 20240716 | 161200 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 143 | 20240716 | 161100 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 144 | 20240716 | 161000 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 145 | 20240716 | 160900 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 146 | 20240716 | 160800 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 147 | 20240716 | 160700 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 148 | 20240716 | 160600 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 149 | 20240716 | 160500 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 150 | 20240716 | 160400 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 151 | 20240716 | 160300 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 152 | 20240716 | 160200 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 8415 |
| 153 | 20240716 | 160100 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 154 | 20240716 | 160000 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 155 | 20240716 | 155900 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 156 | 20240716 | 155800 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 157 | 20240716 | 155700 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 158 | 20240716 | 155600 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 159 | 20240716 | 155500 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 160 | 20240716 | 155400 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 161 | 20240716 | 155300 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 162 | 20240716 | 155200 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 163 | 20240716 | 155100 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 164 | 20240716 | 155000 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 165 | 20240716 | 154900 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 166 | 20240716 | 154800 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 167 | 20240716 | 154700 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 168 | 20240716 | 154600 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 169 | 20240716 | 154500 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 170 | 20240716 | 154400 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 171 | 20240716 | 154300 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 172 | 20240716 | 154200 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 173 | 20240716 | 154100 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 174 | 20240716 | 154000 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 175 | 20240716 | 153900 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 176 | 20240716 | 153800 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 177 | 20240716 | 153700 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 178 | 20240716 | 153600 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 179 | 20240716 | 153500 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 180 | 20240716 | 153400 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 181 | 20240716 | 153300 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 182 | 20240716 | 153200 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 8415 |
| 183 | 20240716 | 153100 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 0 |
| 184 | 20240716 | 153000 | 1170567735 | 4290 | 4290 | 4290 | 4290 | 8415 |
| 185 | 20240716 | 152900 | 1134467385 | 4285 | 4285 | 4285 | 4285 | 0 |
| 186 | 20240716 | 152800 | 1134467385 | 4285 | 4285 | 4285 | 4285 | 0 |
| 187 | 20240716 | 152700 | 1134467385 | 4285 | 4285 | 4285 | 4285 | 0 |
| 188 | 20240716 | 152600 | 1134467385 | 4285 | 4285 | 4285 | 4285 | 0 |
| 189 | 20240716 | 152500 | 1134467385 | 4285 | 4285 | 4285 | 4285 | 0 |
| 190 | 20240716 | 152400 | 1134467385 | 4285 | 4285 | 4285 | 4285 | 0 |
| 191 | 20240716 | 152300 | 1134467385 | 4285 | 4285 | 4285 | 4285 | 0 |
| 192 | 20240716 | 152200 | 1134467385 | 4285 | 4285 | 4285 | 4285 | 0 |
| 193 | 20240716 | 152100 | 1134467385 | 4285 | 4285 | 4285 | 4285 | 0 |
| 194 | 20240716 | 152000 | 1134467385 | 4285 | 4285 | 4285 | 4285 | 0 |
| 195 | 20240716 | 151900 | 1134467385 | 4285 | 4280 | 4285 | 4280 | 530 |
| 196 | 20240716 | 151800 | 1132197335 | 4285 | 4285 | 4285 | 4285 | 14 |
| 197 | 20240716 | 151700 | 1132137345 | 4285 | 4285 | 4285 | 4280 | 187 |
| 198 | 20240716 | 151600 | 1131336815 | 4285 | 4290 | 4290 | 4285 | 707 |
| 199 | 20240716 | 151500 | 1128307285 | 4290 | 4285 | 4290 | 4285 | 240 |
| 200 | 20240716 | 151400 | 1127278870 | 4290 | 4290 | 4290 | 4285 | 105 |
| 201 | 20240716 | 151300 | 1126828920 | 4290 | 4290 | 4290 | 4290 | 25 |
| 202 | 20240716 | 151200 | 1126721670 | 4290 | 4295 | 4295 | 4290 | 694 |
| 203 | 20240716 | 151100 | 1123744380 | 4290 | 4290 | 4290 | 4290 | 12 |
| 204 | 20240716 | 151000 | 1123692900 | 4295 | 4290 | 4295 | 4285 | 815 |
| 205 | 20240716 | 150900 | 1120196555 | 4290 | 4290 | 4290 | 4290 | 10 |
| 206 | 20240716 | 150800 | 1120153655 | 4290 | 4290 | 4290 | 4290 | 553 |
| 207 | 20240716 | 150700 | 1117781285 | 4285 | 4285 | 4285 | 4285 | 100 |
| 208 | 20240716 | 150600 | 1117352785 | 4280 | 4285 | 4290 | 4280 | 488 |
| 209 | 20240716 | 150500 | 1115262645 | 4285 | 4290 | 4290 | 4285 | 3217 |
| 210 | 20240716 | 150400 | 1101463215 | 4290 | 4300 | 4300 | 4290 | 736 |
| 211 | 20240716 | 150300 | 1098305655 | 4300 | 4295 | 4300 | 4295 | 1753 |
| 212 | 20240716 | 150200 | 1090771995 | 4295 | 4280 | 4295 | 4280 | 3399 |
| 213 | 20240716 | 150100 | 1076214170 | 4280 | 4280 | 4280 | 4280 | 1050 |
| 214 | 20240716 | 150000 | 1071720170 | 4280 | 4280 | 4280 | 4280 | 195 |
| 215 | 20240716 | 145900 | 1070885570 | 4275 | 4280 | 4280 | 4275 | 1873 |
| 216 | 20240716 | 145800 | 1062869630 | 4280 | 4280 | 4280 | 4280 | 1473 |
| 217 | 20240716 | 145700 | 1056565190 | 4280 | 4275 | 4280 | 4275 | 3939 |
| 218 | 20240716 | 145600 | 1039708770 | 4275 | 4275 | 4275 | 4275 | 0 |
| 219 | 20240716 | 145500 | 1039708770 | 4275 | 4275 | 4275 | 4275 | 10 |
| 220 | 20240716 | 145400 | 1039666020 | 4275 | 4275 | 4275 | 4275 | 1464 |
| 221 | 20240716 | 145300 | 1033407420 | 4275 | 4275 | 4275 | 4275 | 1169 |
| 222 | 20240716 | 145200 | 1028409945 | 4275 | 4265 | 4275 | 4265 | 1146 |
| 223 | 20240716 | 145100 | 1023522245 | 4265 | 4270 | 4270 | 4265 | 2000 |
| 224 | 20240716 | 145000 | 1014992235 | 4275 | 4265 | 4275 | 4265 | 3 |
| 225 | 20240716 | 144900 | 1014979420 | 4265 | 4265 | 4265 | 4265 | 1722 |
| 226 | 20240716 | 144800 | 1007635090 | 4260 | 4260 | 4260 | 4260 | 0 |
| 227 | 20240716 | 144700 | 1007635090 | 4260 | 4260 | 4260 | 4260 | 0 |
| 228 | 20240716 | 144600 | 1007635090 | 4260 | 4270 | 4270 | 4260 | 55 |
| 229 | 20240716 | 144500 | 1007400610 | 4270 | 4270 | 4270 | 4270 | 546 |
| 230 | 20240716 | 144400 | 1005069190 | 4270 | 4270 | 4270 | 4270 | 0 |
| 231 | 20240716 | 144300 | 1005069190 | 4270 | 4265 | 4270 | 4265 | 1029 |
| 232 | 20240716 | 144200 | 1000678065 | 4260 | 4260 | 4260 | 4260 | 400 |
| 233 | 20240716 | 144100 | 998974065 | 4260 | 4260 | 4260 | 4260 | 84 |
| 234 | 20240716 | 144000 | 998616225 | 4260 | 4260 | 4260 | 4260 | 55 |
| 235 | 20240716 | 143900 | 998381925 | 4260 | 4265 | 4265 | 4260 | 124 |
| 236 | 20240716 | 143800 | 997853565 | 4260 | 4260 | 4260 | 4260 | 1689 |
| 237 | 20240716 | 143700 | 990658425 | 4260 | 4260 | 4260 | 4260 | 0 |
| 238 | 20240716 | 143600 | 990658425 | 4260 | 4265 | 4265 | 4260 | 1100 |
| 239 | 20240716 | 143500 | 985971925 | 4265 | 4265 | 4265 | 4265 | 3 |
| 240 | 20240716 | 143400 | 985959130 | 4260 | 4260 | 4265 | 4260 | 397 |
| 241 | 20240716 | 143300 | 984267410 | 4270 | 4270 | 4270 | 4270 | 10 |
| 242 | 20240716 | 143200 | 984224710 | 4270 | 4270 | 4270 | 4270 | 58 |
| 243 | 20240716 | 143100 | 983977050 | 4270 | 4270 | 4270 | 4270 | 0 |
| 244 | 20240716 | 143000 | 983977050 | 4270 | 4270 | 4270 | 4270 | 0 |
| 245 | 20240716 | 142900 | 983977050 | 4270 | 4270 | 4270 | 4270 | 10 |
| 246 | 20240716 | 142800 | 983934350 | 4270 | 4265 | 4270 | 4265 | 500 |
| 247 | 20240716 | 142700 | 981799840 | 4265 | 4260 | 4265 | 4260 | 1170 |
| 248 | 20240716 | 142600 | 976810630 | 4260 | 4260 | 4260 | 4255 | 351 |
| 249 | 20240716 | 142500 | 975315620 | 4255 | 4255 | 4255 | 4255 | 10 |
| 250 | 20240716 | 142400 | 975273070 | 4260 | 4260 | 4260 | 4260 | 1947 |
| 251 | 20240716 | 142300 | 966978850 | 4260 | 4260 | 4260 | 4260 | 169 |
| 252 | 20240716 | 142200 | 966258910 | 4265 | 4265 | 4265 | 4265 | 0 |
| 253 | 20240716 | 142100 | 966258910 | 4265 | 4265 | 4265 | 4265 | 5 |
| 254 | 20240716 | 142000 | 966237585 | 4265 | 4270 | 4270 | 4265 | 145 |
| 255 | 20240716 | 141900 | 965618785 | 4265 | 4265 | 4265 | 4265 | 650 |
| 256 | 20240716 | 141800 | 962846535 | 4270 | 4270 | 4270 | 4270 | 0 |
| 257 | 20240716 | 141700 | 962846535 | 4270 | 4270 | 4270 | 4270 | 220 |
| 258 | 20240716 | 141600 | 961907135 | 4265 | 4265 | 4265 | 4265 | 0 |
| 259 | 20240716 | 141500 | 961907135 | 4265 | 4265 | 4265 | 4265 | 1100 |
| 260 | 20240716 | 141400 | 957215635 | 4270 | 4270 | 4270 | 4270 | 3 |
| 261 | 20240716 | 141300 | 957202825 | 4265 | 4265 | 4265 | 4265 | 1 |
| 262 | 20240716 | 141200 | 957198560 | 4270 | 4270 | 4270 | 4270 | 2 |
| 263 | 20240716 | 141100 | 957190020 | 4265 | 4265 | 4265 | 4265 | 232 |
| 264 | 20240716 | 141000 | 956200540 | 4265 | 4265 | 4265 | 4265 | 0 |
| 265 | 20240716 | 140900 | 956200540 | 4265 | 4265 | 4265 | 4265 | 51 |
| 266 | 20240716 | 140800 | 955983025 | 4265 | 4270 | 4275 | 4265 | 89 |
| 267 | 20240716 | 140700 | 955603090 | 4270 | 4265 | 4270 | 4265 | 22 |
| 268 | 20240716 | 140600 | 955509205 | 4260 | 4260 | 4270 | 4260 | 385 |
| 269 | 20240716 | 140500 | 953869085 | 4270 | 4270 | 4270 | 4270 | 2 |
| 270 | 20240716 | 140400 | 953860545 | 4260 | 4260 | 4260 | 4260 | 320 |
| 271 | 20240716 | 140300 | 952497345 | 4270 | 4270 | 4270 | 4270 | 0 |
| 272 | 20240716 | 140200 | 952497345 | 4270 | 4270 | 4270 | 4270 | 2 |
| 273 | 20240716 | 140100 | 952488805 | 4270 | 4280 | 4280 | 4270 | 2233 |
| 274 | 20240716 | 140000 | 942952395 | 4280 | 4270 | 4280 | 4270 | 554 |
| 275 | 20240716 | 135900 | 940586285 | 4270 | 4275 | 4275 | 4270 | 12 |
| 276 | 20240716 | 135800 | 940535040 | 4280 | 4285 | 4285 | 4280 | 221 |
| 277 | 20240716 | 135700 | 939589105 | 4285 | 4275 | 4285 | 4275 | 3801 |
| 278 | 20240716 | 135600 | 923306900 | 4275 | 4275 | 4275 | 4275 | 6 |
| 279 | 20240716 | 135500 | 923281250 | 4275 | 4275 | 4275 | 4275 | 10 |
| 280 | 20240716 | 135400 | 923238500 | 4275 | 4275 | 4275 | 4270 | 30 |
| 281 | 20240716 | 135300 | 923110390 | 4270 | 4270 | 4270 | 4270 | 100 |
| 282 | 20240716 | 135200 | 922683390 | 4270 | 4270 | 4270 | 4270 | 593 |
| 283 | 20240716 | 135100 | 920151280 | 4265 | 4265 | 4265 | 4265 | 257 |
| 284 | 20240716 | 135000 | 919055175 | 4270 | 4270 | 4270 | 4270 | 6 |
| 285 | 20240716 | 134900 | 919029555 | 4270 | 4265 | 4270 | 4265 | 406 |
| 286 | 20240716 | 134800 | 917297955 | 4265 | 4270 | 4270 | 4265 | 496 |
| 287 | 20240716 | 134700 | 915182500 | 4265 | 4265 | 4265 | 4260 | 511 |
| 288 | 20240716 | 134600 | 913003105 | 4265 | 4265 | 4265 | 4265 | 0 |
| 289 | 20240716 | 134500 | 913003105 | 4265 | 4265 | 4265 | 4265 | 200 |
| 290 | 20240716 | 134400 | 912150105 | 4265 | 4260 | 4265 | 4260 | 51 |
| 291 | 20240716 | 134300 | 911932790 | 4260 | 4265 | 4265 | 4260 | 830 |
| 292 | 20240716 | 134200 | 908396490 | 4265 | 4265 | 4265 | 4265 | 60 |
| 293 | 20240716 | 134100 | 908140590 | 4265 | 4265 | 4265 | 4265 | 100 |
| 294 | 20240716 | 134000 | 907714090 | 4265 | 4265 | 4265 | 4265 | 0 |
| 295 | 20240716 | 133900 | 907714090 | 4265 | 4265 | 4265 | 4265 | 20 |
| 296 | 20240716 | 133800 | 907628790 | 4265 | 4260 | 4265 | 4260 | 101 |
| 297 | 20240716 | 133700 | 907198525 | 4260 | 4260 | 4260 | 4260 | 511 |
| 298 | 20240716 | 133600 | 905021665 | 4265 | 4265 | 4265 | 4265 | 1 |
| 299 | 20240716 | 133500 | 905017400 | 4260 | 4260 | 4270 | 4260 | 303 |
| 300 | 20240716 | 133400 | 903726600 | 4260 | 4270 | 4270 | 4260 | 113 |
| 301 | 20240716 | 133300 | 903244190 | 4270 | 4270 | 4270 | 4270 | 34 |
| 302 | 20240716 | 133200 | 903099010 | 4270 | 4270 | 4270 | 4260 | 649 |
| 303 | 20240716 | 133100 | 900332705 | 4280 | 4270 | 4280 | 4270 | 211 |
| 304 | 20240716 | 133000 | 899431725 | 4280 | 4280 | 4280 | 4280 | 100 |
| 305 | 20240716 | 132900 | 899003725 | 4280 | 4280 | 4280 | 4280 | 0 |
| 306 | 20240716 | 132800 | 899003725 | 4280 | 4275 | 4280 | 4275 | 100 |
| 307 | 20240716 | 132700 | 898575845 | 4280 | 4280 | 4280 | 4280 | 0 |
| 308 | 20240716 | 132600 | 898575845 | 4280 | 4275 | 4280 | 4275 | 175 |
| 309 | 20240716 | 132500 | 897827080 | 4275 | 4260 | 4275 | 4260 | 1405 |
| 310 | 20240716 | 132400 | 891820765 | 4260 | 4275 | 4275 | 4260 | 51 |
| 311 | 20240716 | 132300 | 891603485 | 4255 | 4270 | 4270 | 4255 | 2000 |
| 312 | 20240716 | 132200 | 883085355 | 4270 | 4270 | 4275 | 4270 | 230 |
| 313 | 20240716 | 132100 | 882103250 | 4270 | 4275 | 4275 | 4270 | 220 |
| 314 | 20240716 | 132000 | 881163250 | 4275 | 4265 | 4275 | 4265 | 4022 |
| 315 | 20240716 | 131900 | 863995110 | 4255 | 4265 | 4265 | 4255 | 174 |
| 316 | 20240716 | 131800 | 863254730 | 4260 | 4260 | 4260 | 4260 | 614 |
| 317 | 20240716 | 131700 | 860639090 | 4260 | 4260 | 4260 | 4260 | 0 |
| 318 | 20240716 | 131600 | 860639090 | 4260 | 4260 | 4260 | 4260 | 2 |
| 319 | 20240716 | 131500 | 860630570 | 4255 | 4260 | 4260 | 4255 | 8 |
| 320 | 20240716 | 131400 | 860596525 | 4260 | 4260 | 4260 | 4260 | 184 |
| 321 | 20240716 | 131300 | 859812685 | 4265 | 4265 | 4265 | 4265 | 0 |
| 322 | 20240716 | 131200 | 859812685 | 4265 | 4265 | 4265 | 4265 | 240 |
| 323 | 20240716 | 131100 | 858789085 | 4260 | 4260 | 4260 | 4260 | 117 |
| 324 | 20240716 | 131000 | 858290665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 325 | 20240716 | 130900 | 858290665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 326 | 20240716 | 130800 | 858290665 | 4260 | 4260 | 4260 | 4260 | 0 |
| 327 | 20240716 | 130700 | 858290665 | 4260 | 4260 | 4260 | 4260 | 320 |
| 328 | 20240716 | 130600 | 856927465 | 4260 | 4260 | 4260 | 4260 | 0 |
| 329 | 20240716 | 130500 | 856927465 | 4260 | 4260 | 4260 | 4260 | 0 |
| 330 | 20240716 | 130400 | 856927465 | 4260 | 4260 | 4260 | 4260 | 794 |
| 331 | 20240716 | 130300 | 853545025 | 4245 | 4250 | 4250 | 4245 | 521 |
| 332 | 20240716 | 130200 | 851332205 | 4255 | 4255 | 4255 | 4255 | 1401 |
| 333 | 20240716 | 130100 | 845370950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 334 | 20240716 | 130000 | 845370950 | 4255 | 4255 | 4255 | 4255 | 0 |
| 335 | 20240716 | 125900 | 845370950 | 4255 | 4255 | 4255 | 4255 | 187 |
| 336 | 20240716 | 125800 | 844575265 | 4255 | 4255 | 4255 | 4255 | 0 |
| 337 | 20240716 | 125700 | 844575265 | 4255 | 4255 | 4255 | 4255 | 1 |
| 338 | 20240716 | 125600 | 844571010 | 4245 | 4250 | 4250 | 4245 | 2200 |
| 339 | 20240716 | 125500 | 835231780 | 4250 | 4250 | 4250 | 4250 | 1499 |
| 340 | 20240716 | 125400 | 828861030 | 4245 | 4250 | 4250 | 4245 | 7 |
| 341 | 20240716 | 125300 | 828831310 | 4245 | 4245 | 4245 | 4245 | 0 |
| 342 | 20240716 | 125200 | 828831310 | 4245 | 4245 | 4245 | 4245 | 0 |
| 343 | 20240716 | 125100 | 828831310 | 4245 | 4245 | 4245 | 4245 | 0 |
| 344 | 20240716 | 125000 | 828831310 | 4245 | 4245 | 4245 | 4245 | 7 |
| 345 | 20240716 | 124900 | 828801595 | 4240 | 4240 | 4240 | 4240 | 0 |
| 346 | 20240716 | 124800 | 828801595 | 4240 | 4240 | 4240 | 4240 | 0 |
| 347 | 20240716 | 124700 | 828801595 | 4240 | 4240 | 4240 | 4240 | 0 |
| 348 | 20240716 | 124600 | 828801595 | 4240 | 4240 | 4240 | 4240 | 0 |
| 349 | 20240716 | 124500 | 828801595 | 4240 | 4250 | 4250 | 4240 | 505 |
| 350 | 20240716 | 124400 | 826655395 | 4250 | 4250 | 4250 | 4250 | 0 |
| 351 | 20240716 | 124300 | 826655395 | 4250 | 4250 | 4250 | 4250 | 1 |
| 352 | 20240716 | 124200 | 826651145 | 4250 | 4250 | 4250 | 4250 | 0 |
| 353 | 20240716 | 124100 | 826651145 | 4250 | 4250 | 4250 | 4250 | 6 |
| 354 | 20240716 | 124000 | 826625645 | 4250 | 4250 | 4250 | 4250 | 0 |
| 355 | 20240716 | 123900 | 826625645 | 4250 | 4250 | 4250 | 4250 | 0 |
| 356 | 20240716 | 123800 | 826625645 | 4250 | 4250 | 4250 | 4250 | 0 |
| 357 | 20240716 | 123700 | 826625645 | 4250 | 4250 | 4250 | 4250 | 11 |
| 358 | 20240716 | 123600 | 826578895 | 4245 | 4245 | 4245 | 4245 | 0 |
| 359 | 20240716 | 123500 | 826578895 | 4245 | 4245 | 4245 | 4245 | 72 |
| 360 | 20240716 | 123400 | 826273255 | 4250 | 4250 | 4250 | 4250 | 0 |
| 361 | 20240716 | 123300 | 826273255 | 4250 | 4250 | 4250 | 4250 | 0 |
| 362 | 20240716 | 123200 | 826273255 | 4250 | 4250 | 4250 | 4250 | 5 |
| 363 | 20240716 | 123100 | 826252005 | 4250 | 4250 | 4250 | 4250 | 70 |
| 364 | 20240716 | 123000 | 825954505 | 4250 | 4250 | 4250 | 4250 | 0 |
| 365 | 20240716 | 122900 | 825954505 | 4250 | 4250 | 4250 | 4250 | 70 |
| 366 | 20240716 | 122800 | 825657005 | 4250 | 4250 | 4250 | 4250 | 1 |
| 367 | 20240716 | 122700 | 825652755 | 4250 | 4250 | 4250 | 4250 | 10 |
| 368 | 20240716 | 122600 | 825610255 | 4250 | 4240 | 4250 | 4240 | 3 |
| 369 | 20240716 | 122500 | 825597515 | 4255 | 4255 | 4255 | 4255 | 0 |
| 370 | 20240716 | 122400 | 825597515 | 4255 | 4255 | 4255 | 4255 | 1 |
| 371 | 20240716 | 122300 | 825593260 | 4250 | 4250 | 4250 | 4250 | 100 |
| 372 | 20240716 | 122200 | 825168260 | 4250 | 4250 | 4250 | 4250 | 2 |
| 373 | 20240716 | 122100 | 825159760 | 4255 | 4255 | 4255 | 4255 | 0 |
| 374 | 20240716 | 122000 | 825159760 | 4255 | 4255 | 4255 | 4255 | 0 |
| 375 | 20240716 | 121900 | 825159760 | 4255 | 4255 | 4255 | 4255 | 0 |
| 376 | 20240716 | 121800 | 825159760 | 4255 | 4255 | 4255 | 4255 | 0 |
| 377 | 20240716 | 121700 | 825159760 | 4255 | 4255 | 4255 | 4255 | 0 |
| 378 | 20240716 | 121600 | 825159760 | 4255 | 4255 | 4255 | 4255 | 2 |
| 379 | 20240716 | 121500 | 825151250 | 4255 | 4255 | 4255 | 4255 | 0 |
| 380 | 20240716 | 121400 | 825151250 | 4255 | 4255 | 4255 | 4255 | 0 |
| 381 | 20240716 | 121300 | 825151250 | 4255 | 4255 | 4255 | 4255 | 1 |
| 382 | 20240716 | 121200 | 825146995 | 4240 | 4255 | 4255 | 4240 | 203 |
| 383 | 20240716 | 121100 | 824286245 | 4255 | 4255 | 4255 | 4255 | 5 |
| 384 | 20240716 | 121000 | 824264970 | 4255 | 4245 | 4255 | 4245 | 40 |
| 385 | 20240716 | 120900 | 824095100 | 4250 | 4250 | 4250 | 4250 | 0 |
| 386 | 20240716 | 120800 | 824095100 | 4250 | 4250 | 4250 | 4250 | 0 |
| 387 | 20240716 | 120700 | 824095100 | 4250 | 4250 | 4250 | 4250 | 0 |
| 388 | 20240716 | 120600 | 824095100 | 4250 | 4250 | 4250 | 4250 | 0 |
| 389 | 20240716 | 120500 | 824095100 | 4250 | 4250 | 4250 | 4250 | 5 |
| 390 | 20240716 | 120400 | 824073850 | 4250 | 4250 | 4250 | 4250 | 505 |
| 391 | 20240716 | 120300 | 821927600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 392 | 20240716 | 120200 | 821927600 | 4250 | 4250 | 4250 | 4250 | 0 |
| 393 | 20240716 | 120100 | 821927600 | 4250 | 4250 | 4250 | 4250 | 3 |
| 394 | 20240716 | 120000 | 821914850 | 4250 | 4250 | 4250 | 4250 | 102 |
| 395 | 20240716 | 115900 | 821481350 | 4250 | 4250 | 4250 | 4250 | 0 |
| 396 | 20240716 | 115800 | 821481350 | 4250 | 4250 | 4250 | 4250 | 0 |
| 397 | 20240716 | 115700 | 821481350 | 4250 | 4250 | 4250 | 4250 | 0 |
| 398 | 20240716 | 115600 | 821481350 | 4250 | 4250 | 4250 | 4250 | 1 |
| 399 | 20240716 | 115500 | 821477100 | 4250 | 4245 | 4250 | 4245 | 702 |
| 400 | 20240716 | 115400 | 818493605 | 4250 | 4250 | 4250 | 4250 | 0 |
| 401 | 20240716 | 115300 | 818493605 | 4250 | 4250 | 4250 | 4250 | 0 |
| 402 | 20240716 | 115200 | 818493605 | 4250 | 4250 | 4250 | 4250 | 0 |
| 403 | 20240716 | 115100 | 818493605 | 4250 | 4250 | 4250 | 4250 | 58 |
| 404 | 20240716 | 115000 | 818247105 | 4250 | 4250 | 4250 | 4250 | 8 |
| 405 | 20240716 | 114900 | 818213105 | 4250 | 4250 | 4250 | 4250 | 124 |
| 406 | 20240716 | 114800 | 817686105 | 4250 | 4250 | 4250 | 4250 | 0 |
| 407 | 20240716 | 114700 | 817686105 | 4250 | 4250 | 4250 | 4250 | 6 |
| 408 | 20240716 | 114600 | 817660605 | 4255 | 4255 | 4255 | 4255 | 0 |
| 409 | 20240716 | 114500 | 817660605 | 4255 | 4255 | 4255 | 4255 | 0 |
| 410 | 20240716 | 114400 | 817660605 | 4255 | 4245 | 4255 | 4240 | 2012 |
| 411 | 20240716 | 114300 | 809129640 | 4245 | 4245 | 4245 | 4245 | 41 |
| 412 | 20240716 | 114200 | 808955595 | 4250 | 4250 | 4250 | 4250 | 3 |
| 413 | 20240716 | 114100 | 808942845 | 4250 | 4250 | 4250 | 4250 | 0 |
| 414 | 20240716 | 114000 | 808942845 | 4250 | 4250 | 4250 | 4250 | 30 |
| 415 | 20240716 | 113900 | 808815345 | 4255 | 4250 | 4255 | 4245 | 66 |
| 416 | 20240716 | 113800 | 808535000 | 4255 | 4255 | 4255 | 4255 | 31 |
| 417 | 20240716 | 113700 | 808403095 | 4255 | 4260 | 4260 | 4255 | 3 |
| 418 | 20240716 | 113600 | 808390325 | 4265 | 4265 | 4265 | 4265 | 1 |
| 419 | 20240716 | 113500 | 808386060 | 4250 | 4250 | 4265 | 4250 | 1650 |
| 420 | 20240716 | 113400 | 801366700 | 4255 | 4255 | 4255 | 4255 | 2 |
| 421 | 20240716 | 113300 | 801358190 | 4255 | 4255 | 4255 | 4255 | 147 |
| 422 | 20240716 | 113200 | 800732705 | 4250 | 4250 | 4250 | 4250 | 91 |
| 423 | 20240716 | 113100 | 800345955 | 4250 | 4235 | 4250 | 4235 | 1003 |
| 424 | 20240716 | 113000 | 796083395 | 4245 | 4245 | 4245 | 4245 | 0 |
| 425 | 20240716 | 112900 | 796083395 | 4245 | 4245 | 4245 | 4245 | 310 |
| 426 | 20240716 | 112800 | 794767445 | 4245 | 4245 | 4245 | 4245 | 0 |
| 427 | 20240716 | 112700 | 794767445 | 4245 | 4245 | 4245 | 4245 | 0 |
| 428 | 20240716 | 112600 | 794767445 | 4245 | 4245 | 4245 | 4245 | 3680 |
| 429 | 20240716 | 112500 | 779145845 | 4245 | 4245 | 4245 | 4245 | 0 |
| 430 | 20240716 | 112400 | 779145845 | 4245 | 4245 | 4245 | 4245 | 3 |
| 431 | 20240716 | 112300 | 779133110 | 4245 | 4250 | 4250 | 4245 | 1334 |
| 432 | 20240716 | 112200 | 773470270 | 4250 | 4245 | 4250 | 4245 | 869 |
| 433 | 20240716 | 112100 | 769781355 | 4240 | 4240 | 4240 | 4240 | 200 |
| 434 | 20240716 | 112000 | 768933355 | 4245 | 4245 | 4245 | 4245 | 9 |
| 435 | 20240716 | 111900 | 768895150 | 4240 | 4240 | 4240 | 4240 | 1800 |
| 436 | 20240716 | 111800 | 761263150 | 4240 | 4240 | 4240 | 4240 | 324 |
| 437 | 20240716 | 111700 | 759889390 | 4245 | 4245 | 4245 | 4245 | 314 |
| 438 | 20240716 | 111600 | 758556460 | 4245 | 4245 | 4245 | 4245 | 11 |
| 439 | 20240716 | 111500 | 758509765 | 4245 | 4240 | 4245 | 4240 | 2937 |
| 440 | 20240716 | 111400 | 746056735 | 4240 | 4235 | 4240 | 4235 | 2000 |
| 441 | 20240716 | 111300 | 737580395 | 4235 | 4235 | 4235 | 4235 | 0 |
| 442 | 20240716 | 111200 | 737580395 | 4235 | 4235 | 4235 | 4235 | 0 |
| 443 | 20240716 | 111100 | 737580395 | 4235 | 4235 | 4235 | 4235 | 5 |
| 444 | 20240716 | 111000 | 737559220 | 4235 | 4235 | 4235 | 4235 | 30 |
| 445 | 20240716 | 110900 | 737432170 | 4235 | 4235 | 4235 | 4235 | 843 |
| 446 | 20240716 | 110800 | 733862065 | 4235 | 4230 | 4235 | 4230 | 1611 |
| 447 | 20240716 | 110700 | 727041980 | 4230 | 4225 | 4230 | 4225 | 2558 |
| 448 | 20240716 | 110600 | 716223980 | 4225 | 4225 | 4225 | 4225 | 10 |
| 449 | 20240716 | 110500 | 716181730 | 4225 | 4225 | 4225 | 4225 | 433 |
| 450 | 20240716 | 110400 | 714352305 | 4225 | 4225 | 4225 | 4225 | 30 |
| 451 | 20240716 | 110300 | 714225555 | 4225 | 4225 | 4225 | 4225 | 0 |
| 452 | 20240716 | 110200 | 714225555 | 4225 | 4225 | 4225 | 4225 | 500 |
| 453 | 20240716 | 110100 | 712113055 | 4225 | 4220 | 4225 | 4220 | 174 |
| 454 | 20240716 | 110000 | 711378770 | 4220 | 4220 | 4220 | 4220 | 2 |
| 455 | 20240716 | 105900 | 711370330 | 4210 | 4210 | 4210 | 4210 | 0 |
| 456 | 20240716 | 105800 | 711370330 | 4210 | 4215 | 4225 | 4210 | 554 |
| 457 | 20240716 | 105700 | 709034460 | 4210 | 4210 | 4210 | 4210 | 500 |
| 458 | 20240716 | 105600 | 706929460 | 4210 | 4210 | 4210 | 4210 | 175 |
| 459 | 20240716 | 105500 | 706192710 | 4210 | 4210 | 4210 | 4210 | 0 |
| 460 | 20240716 | 105400 | 706192710 | 4210 | 4210 | 4210 | 4210 | 77 |
| 461 | 20240716 | 105300 | 705868540 | 4215 | 4215 | 4215 | 4210 | 45 |
| 462 | 20240716 | 105200 | 705679015 | 4215 | 4220 | 4220 | 4215 | 101 |
| 463 | 20240716 | 105100 | 705253245 | 4220 | 4220 | 4220 | 4220 | 1 |
| 464 | 20240716 | 105000 | 705249025 | 4200 | 4215 | 4220 | 4200 | 1979 |
| 465 | 20240716 | 104900 | 696907980 | 4215 | 4205 | 4215 | 4200 | 10001 |
| 466 | 20240716 | 104800 | 654899765 | 4220 | 4210 | 4235 | 4200 | 11547 |
| 467 | 20240716 | 104700 | 606376035 | 4210 | 4225 | 4225 | 4210 | 9867 |
| 468 | 20240716 | 104600 | 564813495 | 4220 | 4220 | 4220 | 4220 | 0 |
| 469 | 20240716 | 104500 | 564813495 | 4220 | 4235 | 4235 | 4220 | 12 |
| 470 | 20240716 | 104400 | 564762825 | 4220 | 4230 | 4230 | 4220 | 1269 |
| 471 | 20240716 | 104300 | 559405295 | 4230 | 4230 | 4230 | 4230 | 1 |
| 472 | 20240716 | 104200 | 559401065 | 4235 | 4235 | 4235 | 4235 | 100 |
| 473 | 20240716 | 104100 | 558977565 | 4235 | 4235 | 4235 | 4235 | 1 |
| 474 | 20240716 | 104000 | 558973330 | 4215 | 4215 | 4215 | 4215 | 1 |
| 475 | 20240716 | 103900 | 558969115 | 4215 | 4230 | 4230 | 4215 | 10100 |
| 476 | 20240716 | 103800 | 516354360 | 4230 | 4235 | 4235 | 4230 | 339 |
| 477 | 20240716 | 103700 | 514920370 | 4235 | 4235 | 4235 | 4235 | 1 |
| 478 | 20240716 | 103600 | 514916135 | 4235 | 4230 | 4235 | 4230 | 6 |
| 479 | 20240716 | 103500 | 514890745 | 4240 | 4240 | 4240 | 4240 | 6 |
| 480 | 20240716 | 103400 | 514865305 | 4240 | 4240 | 4240 | 4240 | 100 |
| 481 | 20240716 | 103300 | 514441305 | 4240 | 4235 | 4240 | 4235 | 807 |
| 482 | 20240716 | 103200 | 511021215 | 4235 | 4235 | 4235 | 4235 | 2 |
| 483 | 20240716 | 103100 | 511012745 | 4230 | 4230 | 4230 | 4230 | 27 |
| 484 | 20240716 | 103000 | 510898535 | 4230 | 4230 | 4230 | 4230 | 0 |
| 485 | 20240716 | 102900 | 510898535 | 4230 | 4230 | 4230 | 4230 | 1000 |
| 486 | 20240716 | 102800 | 506668535 | 4230 | 4230 | 4230 | 4230 | 162 |
| 487 | 20240716 | 102700 | 505983275 | 4230 | 4230 | 4230 | 4230 | 948 |
| 488 | 20240716 | 102600 | 501973235 | 4230 | 4230 | 4230 | 4230 | 246 |
| 489 | 20240716 | 102500 | 500932655 | 4230 | 4230 | 4230 | 4230 | 750 |
| 490 | 20240716 | 102400 | 497760155 | 4230 | 4235 | 4240 | 4230 | 351 |
| 491 | 20240716 | 102300 | 496274400 | 4235 | 4225 | 4235 | 4225 | 3490 |
| 492 | 20240716 | 102200 | 481513075 | 4225 | 4230 | 4230 | 4220 | 155 |
| 493 | 20240716 | 102100 | 480858655 | 4220 | 4230 | 4230 | 4220 | 449 |
| 494 | 20240716 | 102000 | 478963535 | 4230 | 4230 | 4230 | 4230 | 2 |
| 495 | 20240716 | 101900 | 478955075 | 4230 | 4225 | 4230 | 4225 | 424 |
| 496 | 20240716 | 101800 | 477163665 | 4225 | 4225 | 4225 | 4225 | 113 |
| 497 | 20240716 | 101700 | 476686240 | 4225 | 4235 | 4235 | 4225 | 869 |
| 498 | 20240716 | 101600 | 473012535 | 4240 | 4235 | 4240 | 4235 | 45 |
| 499 | 20240716 | 101500 | 472821745 | 4240 | 4235 | 4240 | 4235 | 39 |
| 500 | 20240716 | 101400 | 472656465 | 4235 | 4230 | 4235 | 4230 | 2247 |
| 501 | 20240716 | 101300 | 463144815 | 4230 | 4225 | 4230 | 4220 | 679 |
| 502 | 20240716 | 101200 | 460276080 | 4225 | 4225 | 4225 | 4225 | 446 |
| 503 | 20240716 | 101100 | 458391730 | 4220 | 4220 | 4220 | 4220 | 1 |
| 504 | 20240716 | 101000 | 458387510 | 4220 | 4220 | 4220 | 4220 | 0 |
| 505 | 20240716 | 100900 | 458387510 | 4220 | 4220 | 4220 | 4220 | 269 |
| 506 | 20240716 | 100800 | 457252330 | 4215 | 4230 | 4235 | 4215 | 334 |
| 507 | 20240716 | 100700 | 455841965 | 4225 | 4210 | 4225 | 4210 | 5483 |
| 508 | 20240716 | 100600 | 432713670 | 4210 | 4215 | 4215 | 4210 | 1951 |
| 509 | 20240716 | 100500 | 424498705 | 4215 | 4215 | 4215 | 4210 | 750 |
| 510 | 20240716 | 100400 | 421339955 | 4215 | 4215 | 4215 | 4215 | 1510 |
| 511 | 20240716 | 100300 | 414975305 | 4220 | 4220 | 4220 | 4220 | 685 |
| 512 | 20240716 | 100200 | 412084605 | 4220 | 4215 | 4220 | 4210 | 468 |
| 513 | 20240716 | 100100 | 410114190 | 4215 | 4220 | 4220 | 4215 | 10697 |
| 514 | 20240716 | 100000 | 365025355 | 4220 | 4225 | 4225 | 4220 | 120 |
| 515 | 20240716 | 095900 | 364518945 | 4225 | 4225 | 4225 | 4220 | 74 |
| 516 | 20240716 | 095800 | 364206325 | 4225 | 4225 | 4225 | 4220 | 1656 |
| 517 | 20240716 | 095700 | 357217725 | 4220 | 4220 | 4220 | 4220 | 0 |
| 518 | 20240716 | 095600 | 357217725 | 4220 | 4225 | 4225 | 4220 | 2637 |
| 519 | 20240716 | 095500 | 346087825 | 4225 | 4220 | 4225 | 4220 | 546 |
| 520 | 20240716 | 095400 | 343783675 | 4215 | 4230 | 4230 | 4215 | 2874 |
| 521 | 20240716 | 095300 | 331651805 | 4230 | 4220 | 4230 | 4220 | 1663 |
| 522 | 20240716 | 095200 | 324632625 | 4230 | 4235 | 4235 | 4220 | 2475 |
| 523 | 20240716 | 095100 | 314171820 | 4235 | 4235 | 4235 | 4230 | 261 |
| 524 | 20240716 | 095000 | 313067010 | 4230 | 4230 | 4230 | 4230 | 4 |
| 525 | 20240716 | 094900 | 313050090 | 4235 | 4230 | 4235 | 4230 | 412 |
| 526 | 20240716 | 094800 | 311307320 | 4235 | 4230 | 4235 | 4230 | 131 |
| 527 | 20240716 | 094700 | 310753185 | 4235 | 4235 | 4235 | 4235 | 40 |
| 528 | 20240716 | 094600 | 310583785 | 4235 | 4230 | 4235 | 4230 | 2 |
| 529 | 20240716 | 094500 | 310575320 | 4235 | 4235 | 4235 | 4235 | 0 |
| 530 | 20240716 | 094400 | 310575320 | 4235 | 4225 | 4235 | 4225 | 1480 |
| 531 | 20240716 | 094300 | 304315280 | 4225 | 4225 | 4225 | 4225 | 628 |
| 532 | 20240716 | 094200 | 301661980 | 4220 | 4220 | 4220 | 4220 | 200 |
| 533 | 20240716 | 094100 | 300817980 | 4220 | 4225 | 4225 | 4220 | 1094 |
| 534 | 20240716 | 094000 | 296199465 | 4225 | 4225 | 4225 | 4220 | 2677 |
| 535 | 20240716 | 093900 | 284902490 | 4225 | 4230 | 4230 | 4225 | 488 |
| 536 | 20240716 | 093800 | 282839035 | 4225 | 4220 | 4225 | 4220 | 2648 |
| 537 | 20240716 | 093700 | 271664425 | 4220 | 4225 | 4225 | 4220 | 2047 |
| 538 | 20240716 | 093600 | 263022770 | 4230 | 4225 | 4230 | 4225 | 974 |
| 539 | 20240716 | 093500 | 258907555 | 4225 | 4230 | 4230 | 4225 | 1251 |
| 540 | 20240716 | 093400 | 253621995 | 4230 | 4230 | 4230 | 4225 | 775 |
| 541 | 20240716 | 093300 | 250347530 | 4230 | 4230 | 4230 | 4230 | 8 |
| 542 | 20240716 | 093200 | 250313690 | 4225 | 4230 | 4235 | 4225 | 4280 |
| 543 | 20240716 | 093100 | 232230550 | 4235 | 4230 | 4235 | 4225 | 1108 |
| 544 | 20240716 | 093000 | 227543710 | 4230 | 4230 | 4230 | 4225 | 3781 |
| 545 | 20240716 | 092900 | 211566245 | 4235 | 4235 | 4235 | 4230 | 512 |
| 546 | 20240716 | 092800 | 209400275 | 4230 | 4235 | 4235 | 4230 | 2525 |
| 547 | 20240716 | 092700 | 198710705 | 4235 | 4230 | 4235 | 4230 | 56 |
| 548 | 20240716 | 092600 | 198473550 | 4230 | 4230 | 4235 | 4230 | 1917 |
| 549 | 20240716 | 092500 | 190364575 | 4235 | 4240 | 4240 | 4235 | 1190 |
| 550 | 20240716 | 092400 | 185324860 | 4235 | 4235 | 4240 | 4235 | 176 |
| 551 | 20240716 | 092300 | 184579150 | 4235 | 4245 | 4245 | 4235 | 479 |
| 552 | 20240716 | 092200 | 182550015 | 4245 | 4240 | 4245 | 4240 | 268 |
| 553 | 20240716 | 092100 | 181412920 | 4245 | 4235 | 4245 | 4230 | 2768 |
| 554 | 20240716 | 092000 | 169693210 | 4235 | 4240 | 4245 | 4235 | 8 |
| 555 | 20240716 | 091900 | 169659295 | 4245 | 4245 | 4245 | 4245 | 13 |
| 556 | 20240716 | 091800 | 169604110 | 4230 | 4240 | 4245 | 4230 | 1511 |
| 557 | 20240716 | 091700 | 163202650 | 4240 | 4240 | 4240 | 4235 | 76 |
| 558 | 20240716 | 091600 | 162880660 | 4240 | 4250 | 4250 | 4240 | 1866 |
| 559 | 20240716 | 091500 | 154965310 | 4250 | 4255 | 4255 | 4240 | 658 |
| 560 | 20240716 | 091400 | 152173845 | 4260 | 4250 | 4260 | 4250 | 1021 |
| 561 | 20240716 | 091300 | 147832180 | 4245 | 4250 | 4260 | 4245 | 2405 |
| 562 | 20240716 | 091200 | 137611330 | 4250 | 4250 | 4260 | 4245 | 2609 |
| 563 | 20240716 | 091100 | 126526500 | 4250 | 4260 | 4260 | 4250 | 5460 |
| 564 | 20240716 | 091000 | 103320415 | 4250 | 4260 | 4260 | 4250 | 148 |
| 565 | 20240716 | 090900 | 102690510 | 4260 | 4260 | 4275 | 4255 | 3566 |
| 566 | 20240716 | 090800 | 87498385 | 4255 | 4265 | 4270 | 4255 | 1389 |
| 567 | 20240716 | 090700 | 81581000 | 4260 | 4270 | 4275 | 4260 | 856 |
| 568 | 20240716 | 090600 | 77929360 | 4275 | 4260 | 4275 | 4260 | 6 |
| 569 | 20240716 | 090500 | 77903755 | 4270 | 4260 | 4270 | 4255 | 670 |
| 570 | 20240716 | 090400 | 75050905 | 4260 | 4275 | 4275 | 4260 | 98 |
| 571 | 20240716 | 090300 | 74632325 | 4275 | 4280 | 4280 | 4275 | 83 |
| 572 | 20240716 | 090200 | 74277440 | 4275 | 4265 | 4275 | 4250 | 7446 |
| 573 | 20240716 | 090100 | 42623410 | 4260 | 4275 | 4280 | 4260 | 3300 |
| 574 | 20240716 | 090000 | 28499470 | 4280 | 4260 | 4280 | 4260 | 6661 |