29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 185900 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 3909 |
| 3 | 20240719 | 185800 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 4 | 20240719 | 185700 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 5 | 20240719 | 185600 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 6 | 20240719 | 185500 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 7 | 20240719 | 185400 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 8 | 20240719 | 185300 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 9 | 20240719 | 185200 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 10 | 20240719 | 185100 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 11 | 20240719 | 185000 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 12 | 20240719 | 184900 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 13 | 20240719 | 184800 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 14 | 20240719 | 184700 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 15 | 20240719 | 184600 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 16 | 20240719 | 184500 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 17 | 20240719 | 184400 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 18 | 20240719 | 184300 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 19 | 20240719 | 184200 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 20 | 20240719 | 184100 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 21 | 20240719 | 184000 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 22 | 20240719 | 183900 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 23 | 20240719 | 183800 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 24 | 20240719 | 183700 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 25 | 20240719 | 183600 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 26 | 20240719 | 183500 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 27 | 20240719 | 183400 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 28 | 20240719 | 183300 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 29 | 20240719 | 183200 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 30 | 20240719 | 183100 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 31 | 20240719 | 183000 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 32 | 20240719 | 182900 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 3909 |
| 33 | 20240719 | 182800 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 34 | 20240719 | 182700 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 35 | 20240719 | 182600 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 36 | 20240719 | 182500 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 37 | 20240719 | 182400 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 38 | 20240719 | 182300 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 39 | 20240719 | 182200 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 40 | 20240719 | 182100 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 41 | 20240719 | 182000 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 42 | 20240719 | 181900 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 43 | 20240719 | 181800 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 44 | 20240719 | 181700 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 45 | 20240719 | 181600 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 46 | 20240719 | 181500 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 47 | 20240719 | 181400 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 48 | 20240719 | 181300 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 49 | 20240719 | 181200 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 50 | 20240719 | 181100 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 51 | 20240719 | 181000 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 52 | 20240719 | 180900 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 53 | 20240719 | 180800 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 54 | 20240719 | 180700 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 55 | 20240719 | 180600 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 56 | 20240719 | 180500 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 57 | 20240719 | 180400 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 58 | 20240719 | 180300 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 59 | 20240719 | 180200 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 60 | 20240719 | 180100 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 61 | 20240719 | 180000 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 62 | 20240719 | 175900 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 3909 |
| 63 | 20240719 | 175800 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 64 | 20240719 | 175700 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 65 | 20240719 | 175600 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 66 | 20240719 | 175500 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 67 | 20240719 | 175400 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 68 | 20240719 | 175300 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 69 | 20240719 | 175200 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 70 | 20240719 | 175100 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 71 | 20240719 | 175000 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 72 | 20240719 | 174900 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 73 | 20240719 | 174800 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 74 | 20240719 | 174700 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 75 | 20240719 | 174600 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 76 | 20240719 | 174500 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 77 | 20240719 | 174400 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 78 | 20240719 | 174300 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 79 | 20240719 | 174200 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 80 | 20240719 | 174100 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 81 | 20240719 | 174000 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 82 | 20240719 | 173900 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 83 | 20240719 | 173800 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 84 | 20240719 | 173700 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 85 | 20240719 | 173600 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 86 | 20240719 | 173500 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 87 | 20240719 | 173400 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 88 | 20240719 | 173300 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 89 | 20240719 | 173200 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 90 | 20240719 | 173100 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 91 | 20240719 | 173000 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 92 | 20240719 | 172900 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 3909 |
| 93 | 20240719 | 172800 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 94 | 20240719 | 172700 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 95 | 20240719 | 172600 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 96 | 20240719 | 172500 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 97 | 20240719 | 172400 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 98 | 20240719 | 172300 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 99 | 20240719 | 172200 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 100 | 20240719 | 172100 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 101 | 20240719 | 172000 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 102 | 20240719 | 171900 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 103 | 20240719 | 171800 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 104 | 20240719 | 171700 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 105 | 20240719 | 171600 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 106 | 20240719 | 171500 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 107 | 20240719 | 171400 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 108 | 20240719 | 171300 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 109 | 20240719 | 171200 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 110 | 20240719 | 171100 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 111 | 20240719 | 171000 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 112 | 20240719 | 170900 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 113 | 20240719 | 170800 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 114 | 20240719 | 170700 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 115 | 20240719 | 170600 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 116 | 20240719 | 170500 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 117 | 20240719 | 170400 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 118 | 20240719 | 170300 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 119 | 20240719 | 170200 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 120 | 20240719 | 170100 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 121 | 20240719 | 170000 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 122 | 20240719 | 165900 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 3909 |
| 123 | 20240719 | 165800 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 124 | 20240719 | 165700 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 125 | 20240719 | 165600 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 126 | 20240719 | 165500 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 127 | 20240719 | 165400 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 128 | 20240719 | 165300 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 129 | 20240719 | 165200 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 130 | 20240719 | 165100 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 131 | 20240719 | 165000 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 132 | 20240719 | 164900 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 133 | 20240719 | 164800 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 134 | 20240719 | 164700 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 135 | 20240719 | 164600 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 136 | 20240719 | 164500 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 137 | 20240719 | 164400 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 138 | 20240719 | 164300 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 139 | 20240719 | 164200 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 140 | 20240719 | 164100 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 141 | 20240719 | 164000 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 142 | 20240719 | 163900 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 143 | 20240719 | 163800 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 144 | 20240719 | 163700 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 145 | 20240719 | 163600 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 146 | 20240719 | 163500 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 147 | 20240719 | 163400 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 148 | 20240719 | 163300 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 149 | 20240719 | 163200 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 150 | 20240719 | 163100 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 151 | 20240719 | 163000 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 152 | 20240719 | 162900 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 3909 |
| 153 | 20240719 | 162800 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 154 | 20240719 | 162700 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 155 | 20240719 | 162600 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 156 | 20240719 | 162500 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 157 | 20240719 | 162400 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 158 | 20240719 | 162300 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 159 | 20240719 | 162200 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 160 | 20240719 | 162100 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 161 | 20240719 | 162000 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 162 | 20240719 | 161900 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 163 | 20240719 | 161800 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 164 | 20240719 | 161700 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 165 | 20240719 | 161600 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 166 | 20240719 | 161500 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 167 | 20240719 | 161400 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 168 | 20240719 | 161300 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 169 | 20240719 | 161200 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 170 | 20240719 | 161100 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 171 | 20240719 | 161000 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 172 | 20240719 | 160900 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 173 | 20240719 | 160800 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 174 | 20240719 | 160700 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 175 | 20240719 | 160600 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 176 | 20240719 | 160500 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 177 | 20240719 | 160400 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 178 | 20240719 | 160300 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 179 | 20240719 | 160200 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 180 | 20240719 | 160100 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 181 | 20240719 | 160000 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 182 | 20240719 | 155900 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 3909 |
| 183 | 20240719 | 155800 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 184 | 20240719 | 155700 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 185 | 20240719 | 155600 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 186 | 20240719 | 155500 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 187 | 20240719 | 155400 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 188 | 20240719 | 155300 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 189 | 20240719 | 155200 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 190 | 20240719 | 155100 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 191 | 20240719 | 155000 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 192 | 20240719 | 154900 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 193 | 20240719 | 154800 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 194 | 20240719 | 154700 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 195 | 20240719 | 154600 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 196 | 20240719 | 154500 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 197 | 20240719 | 154400 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 198 | 20240719 | 154300 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 199 | 20240719 | 154200 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 200 | 20240719 | 154100 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 201 | 20240719 | 154000 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 202 | 20240719 | 153900 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 203 | 20240719 | 153800 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 204 | 20240719 | 153700 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 205 | 20240719 | 153600 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 206 | 20240719 | 153500 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 207 | 20240719 | 153400 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 208 | 20240719 | 153300 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 209 | 20240719 | 153200 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 210 | 20240719 | 153100 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 0 |
| 211 | 20240719 | 153000 | 1239142375 | 3875 | 3875 | 3875 | 3875 | 3909 |
| 212 | 20240719 | 152900 | 1223995000 | 3875 | 3875 | 3875 | 3875 | 0 |
| 213 | 20240719 | 152800 | 1223995000 | 3875 | 3875 | 3875 | 3875 | 0 |
| 214 | 20240719 | 152700 | 1223995000 | 3875 | 3875 | 3875 | 3875 | 0 |
| 215 | 20240719 | 152600 | 1223995000 | 3875 | 3875 | 3875 | 3875 | 0 |
| 216 | 20240719 | 152500 | 1223995000 | 3875 | 3875 | 3875 | 3875 | 0 |
| 217 | 20240719 | 152400 | 1223995000 | 3875 | 3875 | 3875 | 3875 | 0 |
| 218 | 20240719 | 152300 | 1223995000 | 3875 | 3875 | 3875 | 3875 | 0 |
| 219 | 20240719 | 152200 | 1223995000 | 3875 | 3875 | 3875 | 3875 | 0 |
| 220 | 20240719 | 152100 | 1223995000 | 3875 | 3875 | 3875 | 3875 | 0 |
| 221 | 20240719 | 152000 | 1223995000 | 3875 | 3875 | 3875 | 3875 | 0 |
| 222 | 20240719 | 151900 | 1223995000 | 3875 | 3870 | 3880 | 3830 | 5606 |
| 223 | 20240719 | 151800 | 1202356545 | 3870 | 3875 | 3875 | 3870 | 1084 |
| 224 | 20240719 | 151700 | 1198157295 | 3875 | 3870 | 3875 | 3870 | 587 |
| 225 | 20240719 | 151600 | 1195885175 | 3880 | 3870 | 3880 | 3870 | 25 |
| 226 | 20240719 | 151500 | 1195788415 | 3880 | 3880 | 3880 | 3880 | 40 |
| 227 | 20240719 | 151400 | 1195633215 | 3880 | 3880 | 3880 | 3880 | 1 |
| 228 | 20240719 | 151300 | 1195629335 | 3870 | 3880 | 3880 | 3870 | 45 |
| 229 | 20240719 | 151200 | 1195455175 | 3875 | 3875 | 3875 | 3875 | 0 |
| 230 | 20240719 | 151100 | 1195455175 | 3875 | 3875 | 3880 | 3875 | 632 |
| 231 | 20240719 | 151000 | 1193003045 | 3880 | 3880 | 3880 | 3880 | 0 |
| 232 | 20240719 | 150900 | 1193003045 | 3880 | 3870 | 3880 | 3870 | 76 |
| 233 | 20240719 | 150800 | 1192708915 | 3870 | 3870 | 3880 | 3870 | 31 |
| 234 | 20240719 | 150700 | 1192588935 | 3880 | 3870 | 3880 | 3870 | 55 |
| 235 | 20240719 | 150600 | 1192376040 | 3870 | 3870 | 3870 | 3870 | 1 |
| 236 | 20240719 | 150500 | 1192372170 | 3865 | 3890 | 3890 | 3865 | 21 |
| 237 | 20240719 | 150400 | 1192290880 | 3890 | 3890 | 3890 | 3870 | 5019 |
| 238 | 20240719 | 150300 | 1172861030 | 3880 | 3880 | 3880 | 3880 | 32 |
| 239 | 20240719 | 150200 | 1172736870 | 3880 | 3890 | 3890 | 3870 | 1301 |
| 240 | 20240719 | 150100 | 1167699345 | 3890 | 3890 | 3890 | 3890 | 1 |
| 241 | 20240719 | 150000 | 1167695455 | 3885 | 3885 | 3885 | 3885 | 191 |
| 242 | 20240719 | 145900 | 1166953420 | 3885 | 3885 | 3885 | 3885 | 1033 |
| 243 | 20240719 | 145800 | 1162940215 | 3885 | 3885 | 3885 | 3885 | 0 |
| 244 | 20240719 | 145700 | 1162940215 | 3885 | 3885 | 3885 | 3885 | 0 |
| 245 | 20240719 | 145600 | 1162940215 | 3885 | 3885 | 3885 | 3885 | 10 |
| 246 | 20240719 | 145500 | 1162901365 | 3885 | 3885 | 3885 | 3885 | 0 |
| 247 | 20240719 | 145400 | 1162901365 | 3885 | 3885 | 3885 | 3875 | 1002 |
| 248 | 20240719 | 145300 | 1159015765 | 3885 | 3885 | 3885 | 3885 | 153 |
| 249 | 20240719 | 145200 | 1158421360 | 3890 | 3890 | 3890 | 3890 | 1 |
| 250 | 20240719 | 145100 | 1158417470 | 3885 | 3885 | 3885 | 3885 | 0 |
| 251 | 20240719 | 145000 | 1158417470 | 3885 | 3895 | 3895 | 3885 | 517 |
| 252 | 20240719 | 144900 | 1156404860 | 3900 | 3900 | 3900 | 3900 | 618 |
| 253 | 20240719 | 144800 | 1153994660 | 3905 | 3905 | 3905 | 3905 | 0 |
| 254 | 20240719 | 144700 | 1153994660 | 3905 | 3905 | 3905 | 3905 | 100 |
| 255 | 20240719 | 144600 | 1153604160 | 3905 | 3905 | 3905 | 3905 | 100 |
| 256 | 20240719 | 144500 | 1153213660 | 3905 | 3900 | 3905 | 3900 | 72 |
| 257 | 20240719 | 144400 | 1152932855 | 3905 | 3905 | 3905 | 3905 | 1 |
| 258 | 20240719 | 144300 | 1152928950 | 3900 | 3895 | 3900 | 3895 | 136 |
| 259 | 20240719 | 144200 | 1152398675 | 3895 | 3895 | 3895 | 3895 | 0 |
| 260 | 20240719 | 144100 | 1152398675 | 3895 | 3895 | 3895 | 3895 | 0 |
| 261 | 20240719 | 144000 | 1152398675 | 3895 | 3890 | 3895 | 3890 | 127 |
| 262 | 20240719 | 143900 | 1151904145 | 3895 | 3895 | 3895 | 3895 | 100 |
| 263 | 20240719 | 143800 | 1151514645 | 3895 | 3895 | 3895 | 3895 | 1 |
| 264 | 20240719 | 143700 | 1151510750 | 3895 | 3895 | 3895 | 3895 | 105 |
| 265 | 20240719 | 143600 | 1151101775 | 3905 | 3890 | 3905 | 3890 | 1866 |
| 266 | 20240719 | 143500 | 1143843020 | 3890 | 3890 | 3890 | 3890 | 0 |
| 267 | 20240719 | 143400 | 1143843020 | 3890 | 3890 | 3890 | 3890 | 3 |
| 268 | 20240719 | 143300 | 1143831350 | 3885 | 3885 | 3885 | 3885 | 123 |
| 269 | 20240719 | 143200 | 1143353495 | 3885 | 3885 | 3885 | 3885 | 15 |
| 270 | 20240719 | 143100 | 1143295220 | 3890 | 3885 | 3890 | 3885 | 51 |
| 271 | 20240719 | 143000 | 1143097080 | 3885 | 3890 | 3890 | 3885 | 3 |
| 272 | 20240719 | 142900 | 1143085420 | 3885 | 3885 | 3885 | 3885 | 20 |
| 273 | 20240719 | 142800 | 1143007720 | 3890 | 3890 | 3890 | 3890 | 0 |
| 274 | 20240719 | 142700 | 1143007720 | 3890 | 3890 | 3890 | 3890 | 0 |
| 275 | 20240719 | 142600 | 1143007720 | 3890 | 3890 | 3890 | 3890 | 0 |
| 276 | 20240719 | 142500 | 1143007720 | 3890 | 3890 | 3890 | 3890 | 1 |
| 277 | 20240719 | 142400 | 1143003830 | 3885 | 3885 | 3885 | 3885 | 1740 |
| 278 | 20240719 | 142300 | 1136243930 | 3885 | 3885 | 3885 | 3885 | 1 |
| 279 | 20240719 | 142200 | 1136240045 | 3880 | 3905 | 3905 | 3880 | 5818 |
| 280 | 20240719 | 142100 | 1113609360 | 3905 | 3900 | 3905 | 3895 | 1047 |
| 281 | 20240719 | 142000 | 1109527740 | 3900 | 3900 | 3900 | 3900 | 232 |
| 282 | 20240719 | 141900 | 1108622940 | 3895 | 3895 | 3895 | 3895 | 1136 |
| 283 | 20240719 | 141800 | 1104198220 | 3895 | 3895 | 3895 | 3895 | 0 |
| 284 | 20240719 | 141700 | 1104198220 | 3895 | 3895 | 3895 | 3895 | 0 |
| 285 | 20240719 | 141600 | 1104198220 | 3895 | 3895 | 3895 | 3895 | 0 |
| 286 | 20240719 | 141500 | 1104198220 | 3895 | 3885 | 3895 | 3885 | 939 |
| 287 | 20240719 | 141400 | 1100549345 | 3885 | 3885 | 3885 | 3885 | 1 |
| 288 | 20240719 | 141300 | 1100545460 | 3880 | 3880 | 3880 | 3880 | 0 |
| 289 | 20240719 | 141200 | 1100545460 | 3880 | 3880 | 3880 | 3880 | 175 |
| 290 | 20240719 | 141100 | 1099866460 | 3885 | 3885 | 3885 | 3885 | 0 |
| 291 | 20240719 | 141000 | 1099866460 | 3885 | 3880 | 3885 | 3880 | 165 |
| 292 | 20240719 | 140900 | 1099226255 | 3885 | 3885 | 3885 | 3885 | 0 |
| 293 | 20240719 | 140800 | 1099226255 | 3885 | 3885 | 3885 | 3885 | 5 |
| 294 | 20240719 | 140700 | 1099206830 | 3890 | 3890 | 3890 | 3890 | 0 |
| 295 | 20240719 | 140600 | 1099206830 | 3890 | 3880 | 3890 | 3880 | 2 |
| 296 | 20240719 | 140500 | 1099199060 | 3890 | 3890 | 3890 | 3890 | 841 |
| 297 | 20240719 | 140400 | 1095927570 | 3895 | 3895 | 3895 | 3895 | 0 |
| 298 | 20240719 | 140300 | 1095927570 | 3895 | 3875 | 3895 | 3875 | 68 |
| 299 | 20240719 | 140200 | 1095663710 | 3875 | 3865 | 3875 | 3865 | 2205 |
| 300 | 20240719 | 140100 | 1087134770 | 3865 | 3885 | 3885 | 3865 | 2648 |
| 301 | 20240719 | 140000 | 1076861755 | 3900 | 3900 | 3900 | 3900 | 205 |
| 302 | 20240719 | 135900 | 1076062255 | 3900 | 3900 | 3900 | 3885 | 1190 |
| 303 | 20240719 | 135800 | 1071435645 | 3890 | 3890 | 3890 | 3890 | 500 |
| 304 | 20240719 | 135700 | 1069490645 | 3905 | 3880 | 3905 | 3880 | 669 |
| 305 | 20240719 | 135600 | 1066885730 | 3875 | 3865 | 3875 | 3865 | 1152 |
| 306 | 20240719 | 135500 | 1062426745 | 3860 | 3875 | 3875 | 3860 | 1223 |
| 307 | 20240719 | 135400 | 1057700950 | 3880 | 3880 | 3880 | 3880 | 1 |
| 308 | 20240719 | 135300 | 1057697070 | 3885 | 3885 | 3885 | 3885 | 0 |
| 309 | 20240719 | 135200 | 1057697070 | 3885 | 3885 | 3885 | 3885 | 0 |
| 310 | 20240719 | 135100 | 1057697070 | 3885 | 3880 | 3885 | 3880 | 552 |
| 311 | 20240719 | 135000 | 1055555305 | 3880 | 3875 | 3880 | 3875 | 322 |
| 312 | 20240719 | 134900 | 1054306045 | 3880 | 3865 | 3880 | 3865 | 1011 |
| 313 | 20240719 | 134800 | 1050390905 | 3865 | 3865 | 3865 | 3865 | 50 |
| 314 | 20240719 | 134700 | 1050197655 | 3865 | 3865 | 3865 | 3865 | 1 |
| 315 | 20240719 | 134600 | 1050193790 | 3860 | 3840 | 3860 | 3840 | 1012 |
| 316 | 20240719 | 134500 | 1046300335 | 3840 | 3835 | 3840 | 3835 | 40 |
| 317 | 20240719 | 134400 | 1046146900 | 3845 | 3845 | 3845 | 3845 | 0 |
| 318 | 20240719 | 134300 | 1046146900 | 3845 | 3830 | 3845 | 3830 | 2132 |
| 319 | 20240719 | 134200 | 1037981120 | 3830 | 3830 | 3830 | 3830 | 14 |
| 320 | 20240719 | 134100 | 1037927500 | 3830 | 3830 | 3830 | 3830 | 560 |
| 321 | 20240719 | 134000 | 1035782700 | 3830 | 3830 | 3830 | 3830 | 1 |
| 322 | 20240719 | 133900 | 1035778870 | 3820 | 3820 | 3820 | 3820 | 0 |
| 323 | 20240719 | 133800 | 1035778870 | 3820 | 3825 | 3825 | 3820 | 846 |
| 324 | 20240719 | 133700 | 1032543480 | 3825 | 3845 | 3845 | 3810 | 11134 |
| 325 | 20240719 | 133600 | 989921670 | 3845 | 3840 | 3845 | 3840 | 1252 |
| 326 | 20240719 | 133500 | 985107980 | 3850 | 3850 | 3850 | 3850 | 0 |
| 327 | 20240719 | 133400 | 985107980 | 3850 | 3850 | 3850 | 3850 | 0 |
| 328 | 20240719 | 133300 | 985107980 | 3850 | 3840 | 3850 | 3830 | 2000 |
| 329 | 20240719 | 133200 | 977425320 | 3845 | 3850 | 3850 | 3845 | 336 |
| 330 | 20240719 | 133100 | 976132610 | 3855 | 3855 | 3855 | 3855 | 0 |
| 331 | 20240719 | 133000 | 976132610 | 3855 | 3865 | 3865 | 3850 | 1456 |
| 332 | 20240719 | 132900 | 970521995 | 3860 | 3850 | 3875 | 3850 | 1103 |
| 333 | 20240719 | 132800 | 966257090 | 3855 | 3850 | 3875 | 3850 | 1103 |
| 334 | 20240719 | 132700 | 961996825 | 3840 | 3835 | 3840 | 3835 | 2000 |
| 335 | 20240719 | 132600 | 954317420 | 3830 | 3830 | 3830 | 3830 | 0 |
| 336 | 20240719 | 132500 | 954317420 | 3830 | 3830 | 3830 | 3830 | 0 |
| 337 | 20240719 | 132400 | 954317420 | 3830 | 3830 | 3830 | 3830 | 11 |
| 338 | 20240719 | 132300 | 954275290 | 3840 | 3840 | 3840 | 3840 | 64 |
| 339 | 20240719 | 132200 | 954029530 | 3840 | 3840 | 3840 | 3840 | 110 |
| 340 | 20240719 | 132100 | 953607130 | 3830 | 3855 | 3855 | 3830 | 1529 |
| 341 | 20240719 | 132000 | 947717415 | 3880 | 3855 | 3885 | 3855 | 1002 |
| 342 | 20240719 | 131900 | 943836710 | 3835 | 3830 | 3835 | 3830 | 1681 |
| 343 | 20240719 | 131800 | 937396890 | 3825 | 3830 | 3830 | 3825 | 4747 |
| 344 | 20240719 | 131700 | 919216580 | 3835 | 3840 | 3840 | 3835 | 565 |
| 345 | 20240719 | 131600 | 917049795 | 3840 | 3840 | 3840 | 3840 | 0 |
| 346 | 20240719 | 131500 | 917049795 | 3840 | 3840 | 3840 | 3840 | 31 |
| 347 | 20240719 | 131400 | 916930755 | 3830 | 3830 | 3830 | 3830 | 83 |
| 348 | 20240719 | 131300 | 916612865 | 3830 | 3835 | 3835 | 3830 | 238 |
| 349 | 20240719 | 131200 | 915701010 | 3840 | 3830 | 3840 | 3830 | 206 |
| 350 | 20240719 | 131100 | 914912020 | 3830 | 3835 | 3835 | 3830 | 105 |
| 351 | 20240719 | 131000 | 914509495 | 3840 | 3840 | 3840 | 3830 | 227 |
| 352 | 20240719 | 130900 | 913639055 | 3845 | 3855 | 3855 | 3835 | 11006 |
| 353 | 20240719 | 130800 | 871350975 | 3860 | 3860 | 3860 | 3860 | 1 |
| 354 | 20240719 | 130700 | 871347115 | 3860 | 3865 | 3865 | 3860 | 702 |
| 355 | 20240719 | 130600 | 868635480 | 3865 | 3860 | 3865 | 3860 | 368 |
| 356 | 20240719 | 130500 | 867214995 | 3860 | 3860 | 3860 | 3860 | 85 |
| 357 | 20240719 | 130400 | 866886895 | 3860 | 3850 | 3860 | 3850 | 2358 |
| 358 | 20240719 | 130300 | 857808575 | 3850 | 3850 | 3850 | 3850 | 4 |
| 359 | 20240719 | 130200 | 857793175 | 3850 | 3850 | 3850 | 3850 | 0 |
| 360 | 20240719 | 130100 | 857793175 | 3850 | 3845 | 3850 | 3845 | 129 |
| 361 | 20240719 | 130000 | 857297165 | 3845 | 3840 | 3845 | 3840 | 18 |
| 362 | 20240719 | 125900 | 857228010 | 3845 | 3835 | 3850 | 3835 | 68 |
| 363 | 20240719 | 125800 | 856966710 | 3835 | 3835 | 3835 | 3835 | 20 |
| 364 | 20240719 | 125700 | 856890010 | 3840 | 3840 | 3840 | 3840 | 1 |
| 365 | 20240719 | 125600 | 856886170 | 3830 | 3835 | 3835 | 3830 | 1406 |
| 366 | 20240719 | 125500 | 851497340 | 3845 | 3845 | 3845 | 3845 | 98 |
| 367 | 20240719 | 125400 | 851120530 | 3835 | 3840 | 3840 | 3835 | 250 |
| 368 | 20240719 | 125300 | 850161520 | 3845 | 3835 | 3845 | 3835 | 3 |
| 369 | 20240719 | 125200 | 850150005 | 3835 | 3845 | 3850 | 3835 | 2791 |
| 370 | 20240719 | 125100 | 839432380 | 3850 | 3855 | 3855 | 3850 | 803 |
| 371 | 20240719 | 125000 | 836340750 | 3860 | 3860 | 3860 | 3860 | 14 |
| 372 | 20240719 | 124900 | 836286710 | 3865 | 3865 | 3865 | 3865 | 1 |
| 373 | 20240719 | 124800 | 836282845 | 3850 | 3850 | 3850 | 3850 | 0 |
| 374 | 20240719 | 124700 | 836282845 | 3850 | 3850 | 3850 | 3850 | 1262 |
| 375 | 20240719 | 124600 | 831424145 | 3850 | 3845 | 3850 | 3845 | 748 |
| 376 | 20240719 | 124500 | 828548080 | 3845 | 3845 | 3845 | 3845 | 3752 |
| 377 | 20240719 | 124400 | 814121640 | 3850 | 3855 | 3855 | 3850 | 708 |
| 378 | 20240719 | 124300 | 811395835 | 3855 | 3855 | 3855 | 3855 | 123 |
| 379 | 20240719 | 124200 | 810921670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 380 | 20240719 | 124100 | 810921670 | 3860 | 3860 | 3860 | 3860 | 132 |
| 381 | 20240719 | 124000 | 810412150 | 3860 | 3860 | 3860 | 3860 | 0 |
| 382 | 20240719 | 123900 | 810412150 | 3860 | 3860 | 3860 | 3860 | 1000 |
| 383 | 20240719 | 123800 | 806552150 | 3860 | 3860 | 3860 | 3860 | 100 |
| 384 | 20240719 | 123700 | 806166150 | 3860 | 3860 | 3860 | 3860 | 1 |
| 385 | 20240719 | 123600 | 806162290 | 3850 | 3850 | 3855 | 3850 | 2160 |
| 386 | 20240719 | 123500 | 797846090 | 3850 | 3850 | 3850 | 3850 | 3000 |
| 387 | 20240719 | 123400 | 786296090 | 3850 | 3875 | 3875 | 3850 | 7405 |
| 388 | 20240719 | 123300 | 757706565 | 3880 | 3885 | 3885 | 3880 | 525 |
| 389 | 20240719 | 123200 | 755669230 | 3890 | 3890 | 3890 | 3890 | 0 |
| 390 | 20240719 | 123100 | 755669230 | 3890 | 3890 | 3890 | 3890 | 0 |
| 391 | 20240719 | 123000 | 755669230 | 3890 | 3890 | 3890 | 3890 | 0 |
| 392 | 20240719 | 122900 | 755669230 | 3890 | 3890 | 3890 | 3890 | 0 |
| 393 | 20240719 | 122800 | 755669230 | 3890 | 3890 | 3890 | 3890 | 0 |
| 394 | 20240719 | 122700 | 755669230 | 3890 | 3890 | 3890 | 3890 | 0 |
| 395 | 20240719 | 122600 | 755669230 | 3890 | 3890 | 3890 | 3890 | 5 |
| 396 | 20240719 | 122500 | 755649780 | 3890 | 3890 | 3890 | 3890 | 1 |
| 397 | 20240719 | 122400 | 755645890 | 3890 | 3890 | 3890 | 3890 | 0 |
| 398 | 20240719 | 122300 | 755645890 | 3890 | 3890 | 3890 | 3890 | 0 |
| 399 | 20240719 | 122200 | 755645890 | 3890 | 3890 | 3890 | 3890 | 0 |
| 400 | 20240719 | 122100 | 755645890 | 3890 | 3890 | 3890 | 3890 | 0 |
| 401 | 20240719 | 122000 | 755645890 | 3890 | 3890 | 3890 | 3890 | 0 |
| 402 | 20240719 | 121900 | 755645890 | 3890 | 3890 | 3890 | 3890 | 1 |
| 403 | 20240719 | 121800 | 755642000 | 3890 | 3890 | 3890 | 3890 | 120 |
| 404 | 20240719 | 121700 | 755175200 | 3890 | 3895 | 3895 | 3890 | 1606 |
| 405 | 20240719 | 121600 | 748927855 | 3890 | 3890 | 3890 | 3890 | 0 |
| 406 | 20240719 | 121500 | 748927855 | 3890 | 3890 | 3890 | 3890 | 0 |
| 407 | 20240719 | 121400 | 748927855 | 3890 | 3895 | 3895 | 3890 | 32 |
| 408 | 20240719 | 121300 | 748803220 | 3895 | 3890 | 3895 | 3890 | 606 |
| 409 | 20240719 | 121200 | 746445875 | 3880 | 3880 | 3880 | 3880 | 0 |
| 410 | 20240719 | 121100 | 746445875 | 3880 | 3880 | 3880 | 3880 | 619 |
| 411 | 20240719 | 121000 | 744044155 | 3880 | 3885 | 3885 | 3880 | 500 |
| 412 | 20240719 | 120900 | 742104075 | 3890 | 3890 | 3890 | 3890 | 385 |
| 413 | 20240719 | 120800 | 740606425 | 3895 | 3895 | 3895 | 3895 | 88 |
| 414 | 20240719 | 120700 | 740263665 | 3910 | 3910 | 3910 | 3910 | 20 |
| 415 | 20240719 | 120600 | 740185465 | 3910 | 3910 | 3910 | 3910 | 0 |
| 416 | 20240719 | 120500 | 740185465 | 3910 | 3910 | 3910 | 3910 | 1 |
| 417 | 20240719 | 120400 | 740181555 | 3900 | 3900 | 3900 | 3900 | 0 |
| 418 | 20240719 | 120300 | 740181555 | 3900 | 3905 | 3910 | 3900 | 1102 |
| 419 | 20240719 | 120200 | 735883740 | 3910 | 3910 | 3910 | 3910 | 1 |
| 420 | 20240719 | 120100 | 735879830 | 3905 | 3905 | 3910 | 3905 | 52 |
| 421 | 20240719 | 120000 | 735676560 | 3905 | 3905 | 3905 | 3905 | 0 |
| 422 | 20240719 | 115900 | 735676560 | 3905 | 3895 | 3905 | 3895 | 1450 |
| 423 | 20240719 | 115800 | 730027510 | 3895 | 3890 | 3895 | 3890 | 647 |
| 424 | 20240719 | 115700 | 727510675 | 3890 | 3890 | 3890 | 3890 | 0 |
| 425 | 20240719 | 115600 | 727510675 | 3890 | 3890 | 3890 | 3890 | 0 |
| 426 | 20240719 | 115500 | 727510675 | 3890 | 3890 | 3890 | 3890 | 0 |
| 427 | 20240719 | 115400 | 727510675 | 3890 | 3890 | 3890 | 3890 | 1 |
| 428 | 20240719 | 115300 | 727506785 | 3890 | 3880 | 3890 | 3880 | 352 |
| 429 | 20240719 | 115200 | 726141005 | 3890 | 3890 | 3890 | 3890 | 128 |
| 430 | 20240719 | 115100 | 725643085 | 3890 | 3890 | 3890 | 3890 | 0 |
| 431 | 20240719 | 115000 | 725643085 | 3890 | 3890 | 3890 | 3890 | 0 |
| 432 | 20240719 | 114900 | 725643085 | 3890 | 3890 | 3890 | 3890 | 110 |
| 433 | 20240719 | 114800 | 725215185 | 3890 | 3890 | 3890 | 3890 | 101 |
| 434 | 20240719 | 114700 | 724822295 | 3890 | 3890 | 3890 | 3890 | 0 |
| 435 | 20240719 | 114600 | 724822295 | 3890 | 3890 | 3890 | 3890 | 1 |
| 436 | 20240719 | 114500 | 724818405 | 3885 | 3885 | 3885 | 3885 | 1018 |
| 437 | 20240719 | 114400 | 720863475 | 3885 | 3885 | 3885 | 3880 | 74 |
| 438 | 20240719 | 114300 | 720576345 | 3895 | 3895 | 3895 | 3895 | 1 |
| 439 | 20240719 | 114200 | 720572450 | 3885 | 3885 | 3885 | 3885 | 4 |
| 440 | 20240719 | 114100 | 720556910 | 3895 | 3895 | 3895 | 3895 | 0 |
| 441 | 20240719 | 114000 | 720556910 | 3895 | 3895 | 3895 | 3895 | 0 |
| 442 | 20240719 | 113900 | 720556910 | 3895 | 3870 | 3895 | 3870 | 481 |
| 443 | 20240719 | 113800 | 718693880 | 3870 | 3860 | 3870 | 3860 | 2332 |
| 444 | 20240719 | 113700 | 709691970 | 3850 | 3870 | 3870 | 3850 | 7843 |
| 445 | 20240719 | 113600 | 679424045 | 3870 | 3870 | 3875 | 3870 | 3501 |
| 446 | 20240719 | 113500 | 665875170 | 3875 | 3875 | 3875 | 3875 | 111 |
| 447 | 20240719 | 113400 | 665445045 | 3880 | 3880 | 3880 | 3880 | 35 |
| 448 | 20240719 | 113300 | 665309245 | 3880 | 3880 | 3880 | 3880 | 11 |
| 449 | 20240719 | 113200 | 665266565 | 3880 | 3880 | 3880 | 3880 | 0 |
| 450 | 20240719 | 113100 | 665266565 | 3880 | 3880 | 3880 | 3880 | 0 |
| 451 | 20240719 | 113000 | 665266565 | 3880 | 3885 | 3885 | 3880 | 9 |
| 452 | 20240719 | 112900 | 665231640 | 3875 | 3875 | 3875 | 3875 | 100 |
| 453 | 20240719 | 112800 | 664844140 | 3895 | 3880 | 3895 | 3870 | 2400 |
| 454 | 20240719 | 112700 | 655550355 | 3875 | 3885 | 3885 | 3875 | 106 |
| 455 | 20240719 | 112600 | 655139590 | 3875 | 3875 | 3875 | 3875 | 4 |
| 456 | 20240719 | 112500 | 655124090 | 3885 | 3885 | 3885 | 3885 | 1 |
| 457 | 20240719 | 112400 | 655120205 | 3875 | 3885 | 3885 | 3875 | 503 |
| 458 | 20240719 | 112300 | 653171050 | 3885 | 3875 | 3885 | 3875 | 1215 |
| 459 | 20240719 | 112200 | 648462015 | 3870 | 3890 | 3890 | 3870 | 10008 |
| 460 | 20240719 | 112100 | 609703190 | 3890 | 3890 | 3890 | 3890 | 1 |
| 461 | 20240719 | 112000 | 609699300 | 3880 | 3880 | 3880 | 3880 | 1 |
| 462 | 20240719 | 111900 | 609695420 | 3880 | 3880 | 3880 | 3880 | 0 |
| 463 | 20240719 | 111800 | 609695420 | 3880 | 3880 | 3880 | 3880 | 0 |
| 464 | 20240719 | 111700 | 609695420 | 3880 | 3885 | 3885 | 3880 | 505 |
| 465 | 20240719 | 111600 | 607733960 | 3885 | 3895 | 3895 | 3885 | 1500 |
| 466 | 20240719 | 111500 | 601895390 | 3900 | 3905 | 3905 | 3900 | 2 |
| 467 | 20240719 | 111400 | 601887585 | 3900 | 3900 | 3900 | 3900 | 0 |
| 468 | 20240719 | 111300 | 601887585 | 3900 | 3900 | 3900 | 3900 | 467 |
| 469 | 20240719 | 111200 | 600066285 | 3905 | 3905 | 3905 | 3905 | 0 |
| 470 | 20240719 | 111100 | 600066285 | 3905 | 3905 | 3905 | 3905 | 0 |
| 471 | 20240719 | 111000 | 600066285 | 3905 | 3905 | 3905 | 3905 | 30 |
| 472 | 20240719 | 110900 | 599949135 | 3905 | 3905 | 3905 | 3905 | 0 |
| 473 | 20240719 | 110800 | 599949135 | 3905 | 3905 | 3905 | 3905 | 0 |
| 474 | 20240719 | 110700 | 599949135 | 3905 | 3905 | 3905 | 3905 | 1 |
| 475 | 20240719 | 110600 | 599945230 | 3905 | 3905 | 3905 | 3905 | 51 |
| 476 | 20240719 | 110500 | 599746075 | 3905 | 3905 | 3905 | 3905 | 111 |
| 477 | 20240719 | 110400 | 599312620 | 3900 | 3900 | 3900 | 3900 | 0 |
| 478 | 20240719 | 110300 | 599312620 | 3900 | 3895 | 3900 | 3895 | 906 |
| 479 | 20240719 | 110200 | 595781745 | 3895 | 3890 | 3895 | 3890 | 142 |
| 480 | 20240719 | 110100 | 595229355 | 3885 | 3885 | 3885 | 3885 | 0 |
| 481 | 20240719 | 110000 | 595229355 | 3885 | 3890 | 3890 | 3885 | 103 |
| 482 | 20240719 | 105900 | 594828700 | 3890 | 3890 | 3890 | 3880 | 456 |
| 483 | 20240719 | 105800 | 593058205 | 3890 | 3890 | 3890 | 3890 | 0 |
| 484 | 20240719 | 105700 | 593058205 | 3890 | 3885 | 3890 | 3885 | 95 |
| 485 | 20240719 | 105600 | 592689090 | 3885 | 3885 | 3885 | 3885 | 50 |
| 486 | 20240719 | 105500 | 592494840 | 3885 | 3885 | 3885 | 3885 | 0 |
| 487 | 20240719 | 105400 | 592494840 | 3885 | 3880 | 3885 | 3880 | 394 |
| 488 | 20240719 | 105300 | 590966115 | 3880 | 3885 | 3885 | 3880 | 495 |
| 489 | 20240719 | 105200 | 589045500 | 3885 | 3880 | 3885 | 3875 | 1002 |
| 490 | 20240719 | 105100 | 585160950 | 3880 | 3885 | 3885 | 3880 | 2851 |
| 491 | 20240719 | 105000 | 574098790 | 3885 | 3885 | 3890 | 3880 | 5370 |
| 492 | 20240719 | 104900 | 553247570 | 3885 | 3890 | 3895 | 3885 | 3642 |
| 493 | 20240719 | 104800 | 539086605 | 3890 | 3900 | 3900 | 3890 | 5675 |
| 494 | 20240719 | 104700 | 516982950 | 3910 | 3900 | 3910 | 3900 | 6 |
| 495 | 20240719 | 104600 | 516959540 | 3900 | 3905 | 3905 | 3900 | 261 |
| 496 | 20240719 | 104500 | 515940340 | 3905 | 3905 | 3905 | 3900 | 3915 |
| 497 | 20240719 | 104400 | 500667285 | 3915 | 3915 | 3915 | 3915 | 0 |
| 498 | 20240719 | 104300 | 500667285 | 3915 | 3915 | 3915 | 3915 | 301 |
| 499 | 20240719 | 104200 | 499488870 | 3915 | 3915 | 3915 | 3915 | 0 |
| 500 | 20240719 | 104100 | 499488870 | 3915 | 3915 | 3915 | 3915 | 0 |
| 501 | 20240719 | 104000 | 499488870 | 3915 | 3915 | 3915 | 3915 | 0 |
| 502 | 20240719 | 103900 | 499488870 | 3915 | 3905 | 3915 | 3905 | 460 |
| 503 | 20240719 | 103800 | 497692535 | 3905 | 3905 | 3905 | 3900 | 306 |
| 504 | 20240719 | 103700 | 496499105 | 3905 | 3900 | 3905 | 3900 | 21 |
| 505 | 20240719 | 103600 | 496417200 | 3905 | 3905 | 3905 | 3905 | 50 |
| 506 | 20240719 | 103500 | 496221950 | 3910 | 3910 | 3910 | 3910 | 1 |
| 507 | 20240719 | 103400 | 496218040 | 3905 | 3910 | 3910 | 3905 | 108 |
| 508 | 20240719 | 103300 | 495796275 | 3910 | 3900 | 3910 | 3900 | 777 |
| 509 | 20240719 | 103200 | 492764950 | 3900 | 3900 | 3900 | 3900 | 0 |
| 510 | 20240719 | 103100 | 492764950 | 3900 | 3900 | 3900 | 3900 | 522 |
| 511 | 20240719 | 103000 | 490729150 | 3900 | 3905 | 3905 | 3900 | 4126 |
| 512 | 20240719 | 102900 | 474625590 | 3925 | 3915 | 3925 | 3910 | 1334 |
| 513 | 20240719 | 102800 | 469409385 | 3925 | 3925 | 3925 | 3925 | 1 |
| 514 | 20240719 | 102700 | 469405460 | 3920 | 3900 | 3920 | 3900 | 2546 |
| 515 | 20240719 | 102600 | 459461760 | 3915 | 3915 | 3915 | 3915 | 1 |
| 516 | 20240719 | 102500 | 459457845 | 3915 | 3915 | 3915 | 3915 | 1 |
| 517 | 20240719 | 102400 | 459453930 | 3910 | 3910 | 3910 | 3910 | 0 |
| 518 | 20240719 | 102300 | 459453930 | 3910 | 3910 | 3910 | 3910 | 19 |
| 519 | 20240719 | 102200 | 459379640 | 3915 | 3915 | 3915 | 3915 | 0 |
| 520 | 20240719 | 102100 | 459379640 | 3915 | 3900 | 3915 | 3900 | 3197 |
| 521 | 20240719 | 102000 | 446900805 | 3900 | 3900 | 3900 | 3900 | 5 |
| 522 | 20240719 | 101900 | 446881305 | 3900 | 3900 | 3900 | 3900 | 22 |
| 523 | 20240719 | 101800 | 446795505 | 3900 | 3900 | 3900 | 3900 | 757 |
| 524 | 20240719 | 101700 | 443843205 | 3905 | 3905 | 3905 | 3905 | 500 |
| 525 | 20240719 | 101600 | 441890705 | 3900 | 3930 | 3930 | 3900 | 4429 |
| 526 | 20240719 | 101500 | 424574545 | 3930 | 3930 | 3930 | 3930 | 0 |
| 527 | 20240719 | 101400 | 424574545 | 3930 | 3915 | 3930 | 3915 | 37 |
| 528 | 20240719 | 101300 | 424429675 | 3930 | 3930 | 3930 | 3930 | 60 |
| 529 | 20240719 | 101200 | 424193875 | 3930 | 3930 | 3930 | 3930 | 1 |
| 530 | 20240719 | 101100 | 424189945 | 3915 | 3915 | 3915 | 3915 | 528 |
| 531 | 20240719 | 101000 | 422122825 | 3930 | 3930 | 3930 | 3930 | 10500 |
| 532 | 20240719 | 100900 | 380857825 | 3930 | 3930 | 3940 | 3930 | 636 |
| 533 | 20240719 | 100800 | 378356700 | 3915 | 3930 | 3930 | 3915 | 602 |
| 534 | 20240719 | 100700 | 375998565 | 3915 | 3915 | 3915 | 3915 | 0 |
| 535 | 20240719 | 100600 | 375998565 | 3915 | 3920 | 3920 | 3915 | 700 |
| 536 | 20240719 | 100500 | 373255565 | 3920 | 3915 | 3920 | 3915 | 1280 |
| 537 | 20240719 | 100400 | 368244345 | 3920 | 3920 | 3920 | 3920 | 902 |
| 538 | 20240719 | 100300 | 364708505 | 3930 | 3930 | 3930 | 3930 | 225 |
| 539 | 20240719 | 100200 | 363824255 | 3930 | 3930 | 3930 | 3930 | 5 |
| 540 | 20240719 | 100100 | 363804605 | 3920 | 3920 | 3920 | 3920 | 20 |
| 541 | 20240719 | 100000 | 363726205 | 3930 | 3915 | 3930 | 3915 | 103 |
| 542 | 20240719 | 095900 | 363322930 | 3915 | 3905 | 3915 | 3905 | 598 |
| 543 | 20240719 | 095800 | 360985085 | 3905 | 3910 | 3910 | 3905 | 141 |
| 544 | 20240719 | 095700 | 360433955 | 3910 | 3910 | 3910 | 3910 | 108 |
| 545 | 20240719 | 095600 | 360011675 | 3910 | 3910 | 3910 | 3910 | 5 |
| 546 | 20240719 | 095500 | 359992125 | 3900 | 3900 | 3900 | 3900 | 500 |
| 547 | 20240719 | 095400 | 358042125 | 3900 | 3900 | 3905 | 3900 | 2333 |
| 548 | 20240719 | 095300 | 348939905 | 3900 | 3895 | 3900 | 3895 | 918 |
| 549 | 20240719 | 095200 | 345361655 | 3895 | 3900 | 3900 | 3895 | 1003 |
| 550 | 20240719 | 095100 | 341454955 | 3895 | 3895 | 3900 | 3895 | 446 |
| 551 | 20240719 | 095000 | 339717490 | 3895 | 3900 | 3900 | 3895 | 1000 |
| 552 | 20240719 | 094900 | 335818800 | 3905 | 3905 | 3905 | 3900 | 5158 |
| 553 | 20240719 | 094800 | 315699215 | 3905 | 3910 | 3910 | 3905 | 1000 |
| 554 | 20240719 | 094700 | 311789580 | 3910 | 3910 | 3915 | 3910 | 869 |
| 555 | 20240719 | 094600 | 308389770 | 3905 | 3905 | 3905 | 3900 | 2336 |
| 556 | 20240719 | 094500 | 299269795 | 3910 | 3920 | 3920 | 3910 | 1594 |
| 557 | 20240719 | 094400 | 293031960 | 3925 | 3930 | 3930 | 3915 | 6401 |
| 558 | 20240719 | 094300 | 267951720 | 3930 | 3925 | 3930 | 3925 | 2098 |
| 559 | 20240719 | 094200 | 259717050 | 3925 | 3925 | 3925 | 3925 | 1573 |
| 560 | 20240719 | 094100 | 253543025 | 3930 | 3930 | 3930 | 3930 | 0 |
| 561 | 20240719 | 094000 | 253543025 | 3930 | 3930 | 3930 | 3930 | 3103 |
| 562 | 20240719 | 093900 | 241348235 | 3930 | 3930 | 3930 | 3930 | 239 |
| 563 | 20240719 | 093800 | 240408965 | 3930 | 3935 | 3935 | 3930 | 5100 |
| 564 | 20240719 | 093700 | 220364835 | 3935 | 3935 | 3935 | 3935 | 2000 |
| 565 | 20240719 | 093600 | 212494835 | 3945 | 3945 | 3945 | 3945 | 1 |
| 566 | 20240719 | 093500 | 212490890 | 3935 | 3940 | 3940 | 3935 | 339 |
| 567 | 20240719 | 093400 | 211156440 | 3935 | 3935 | 3935 | 3935 | 421 |
| 568 | 20240719 | 093300 | 209499805 | 3935 | 3935 | 3935 | 3935 | 0 |
| 569 | 20240719 | 093200 | 209499805 | 3935 | 3935 | 3935 | 3935 | 10 |
| 570 | 20240719 | 093100 | 209460455 | 3930 | 3925 | 3935 | 3925 | 258 |
| 571 | 20240719 | 093000 | 208447230 | 3925 | 3940 | 3940 | 3925 | 5225 |
| 572 | 20240719 | 092900 | 187902300 | 3945 | 3945 | 3945 | 3945 | 5 |
| 573 | 20240719 | 092800 | 187882575 | 3945 | 3945 | 3945 | 3945 | 209 |
| 574 | 20240719 | 092700 | 187058070 | 3950 | 3950 | 3950 | 3950 | 0 |
| 575 | 20240719 | 092600 | 187058070 | 3950 | 3950 | 3950 | 3950 | 0 |
| 576 | 20240719 | 092500 | 187058070 | 3950 | 3950 | 3950 | 3950 | 500 |
| 577 | 20240719 | 092400 | 185083070 | 3950 | 3955 | 3975 | 3950 | 3027 |
| 578 | 20240719 | 092300 | 173107475 | 3955 | 3945 | 3955 | 3945 | 55 |
| 579 | 20240719 | 092200 | 172890050 | 3945 | 3940 | 3945 | 3940 | 454 |
| 580 | 20240719 | 092100 | 171100040 | 3935 | 3935 | 3935 | 3935 | 325 |
| 581 | 20240719 | 092000 | 169821165 | 3935 | 3935 | 3935 | 3935 | 102 |
| 582 | 20240719 | 091900 | 169419795 | 3930 | 3930 | 3935 | 3925 | 4141 |
| 583 | 20240719 | 091800 | 153151710 | 3930 | 3940 | 3940 | 3930 | 3215 |
| 584 | 20240719 | 091700 | 140510815 | 3940 | 3940 | 3940 | 3940 | 2 |
| 585 | 20240719 | 091600 | 140502935 | 3935 | 3950 | 3950 | 3935 | 1301 |
| 586 | 20240719 | 091500 | 135375025 | 3955 | 3970 | 3970 | 3955 | 759 |
| 587 | 20240719 | 091400 | 132369385 | 3955 | 3970 | 3975 | 3955 | 4439 |
| 588 | 20240719 | 091300 | 114779650 | 3970 | 3970 | 3975 | 3970 | 105 |
| 589 | 20240719 | 091200 | 114362795 | 3970 | 3970 | 3970 | 3970 | 451 |
| 590 | 20240719 | 091100 | 112572325 | 3970 | 3970 | 3970 | 3970 | 252 |
| 591 | 20240719 | 091000 | 111571885 | 3970 | 3940 | 3970 | 3935 | 3774 |
| 592 | 20240719 | 090900 | 96687880 | 3950 | 3950 | 3950 | 3950 | 507 |
| 593 | 20240719 | 090800 | 94685230 | 3950 | 3950 | 3950 | 3950 | 580 |
| 594 | 20240719 | 090700 | 92394230 | 3935 | 3940 | 3955 | 3935 | 554 |
| 595 | 20240719 | 090600 | 90213080 | 3940 | 3955 | 3955 | 3935 | 2235 |
| 596 | 20240719 | 090500 | 81412150 | 3945 | 3945 | 3955 | 3940 | 1594 |
| 597 | 20240719 | 090400 | 75125815 | 3950 | 3955 | 3960 | 3940 | 7686 |
| 598 | 20240719 | 090300 | 44784035 | 3955 | 3945 | 3970 | 3945 | 2593 |
| 599 | 20240719 | 090200 | 34523140 | 3940 | 3960 | 3960 | 3930 | 4593 |
| 600 | 20240719 | 090100 | 16413585 | 3955 | 3965 | 4005 | 3955 | 2670 |
| 601 | 20240719 | 090000 | 5825610 | 3970 | 4020 | 4020 | 3970 | 1459 |