32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 190600 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 3809 |
| 3 | 20240716 | 190500 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 4 | 20240716 | 190400 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 5 | 20240716 | 190300 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 6 | 20240716 | 190200 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 7 | 20240716 | 190100 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 8 | 20240716 | 190000 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 9 | 20240716 | 185900 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 10 | 20240716 | 185800 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 11 | 20240716 | 185700 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 12 | 20240716 | 185600 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 13 | 20240716 | 185500 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 14 | 20240716 | 185400 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 15 | 20240716 | 185300 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 16 | 20240716 | 185200 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 17 | 20240716 | 185100 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 18 | 20240716 | 185000 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 19 | 20240716 | 184900 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 20 | 20240716 | 184800 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 21 | 20240716 | 184700 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 22 | 20240716 | 184600 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 23 | 20240716 | 184500 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 24 | 20240716 | 184400 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 25 | 20240716 | 184300 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 26 | 20240716 | 184200 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 27 | 20240716 | 184100 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 28 | 20240716 | 184000 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 29 | 20240716 | 183900 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 30 | 20240716 | 183800 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 31 | 20240716 | 183700 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 32 | 20240716 | 183600 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 3809 |
| 33 | 20240716 | 183500 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 34 | 20240716 | 183400 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 35 | 20240716 | 183300 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 36 | 20240716 | 183200 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 37 | 20240716 | 183100 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 38 | 20240716 | 183000 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 39 | 20240716 | 182900 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 40 | 20240716 | 182800 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 41 | 20240716 | 182700 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 42 | 20240716 | 182600 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 43 | 20240716 | 182500 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 44 | 20240716 | 182400 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 45 | 20240716 | 182300 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 46 | 20240716 | 182200 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 47 | 20240716 | 182100 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 48 | 20240716 | 182000 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 49 | 20240716 | 181900 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 50 | 20240716 | 181800 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 51 | 20240716 | 181700 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 52 | 20240716 | 181600 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 53 | 20240716 | 181500 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 54 | 20240716 | 181400 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 55 | 20240716 | 181300 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 56 | 20240716 | 181200 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 57 | 20240716 | 181100 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 58 | 20240716 | 181000 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 59 | 20240716 | 180900 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 60 | 20240716 | 180800 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 61 | 20240716 | 180700 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 62 | 20240716 | 180600 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 3809 |
| 63 | 20240716 | 180500 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 64 | 20240716 | 180400 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 65 | 20240716 | 180300 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 66 | 20240716 | 180200 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 67 | 20240716 | 180100 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 68 | 20240716 | 180000 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 69 | 20240716 | 175900 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 70 | 20240716 | 175800 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 71 | 20240716 | 175700 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 72 | 20240716 | 175600 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 73 | 20240716 | 175500 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 74 | 20240716 | 175400 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 75 | 20240716 | 175300 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 76 | 20240716 | 175200 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 77 | 20240716 | 175100 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 78 | 20240716 | 175000 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 79 | 20240716 | 174900 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 80 | 20240716 | 174800 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 81 | 20240716 | 174700 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 82 | 20240716 | 174600 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 83 | 20240716 | 174500 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 84 | 20240716 | 174400 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 85 | 20240716 | 174300 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 86 | 20240716 | 174200 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 87 | 20240716 | 174100 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 88 | 20240716 | 174000 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 89 | 20240716 | 173900 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 90 | 20240716 | 173800 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 91 | 20240716 | 173700 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 92 | 20240716 | 173600 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 3809 |
| 93 | 20240716 | 173500 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 94 | 20240716 | 173400 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 95 | 20240716 | 173300 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 96 | 20240716 | 173200 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 97 | 20240716 | 173100 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 98 | 20240716 | 173000 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 99 | 20240716 | 172900 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 100 | 20240716 | 172800 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 101 | 20240716 | 172700 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 102 | 20240716 | 172600 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 103 | 20240716 | 172500 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 104 | 20240716 | 172400 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 105 | 20240716 | 172300 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 106 | 20240716 | 172200 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 107 | 20240716 | 172100 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 108 | 20240716 | 172000 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 109 | 20240716 | 171900 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 110 | 20240716 | 171800 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 111 | 20240716 | 171700 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 112 | 20240716 | 171600 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 113 | 20240716 | 171500 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 114 | 20240716 | 171400 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 115 | 20240716 | 171300 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 116 | 20240716 | 171200 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 117 | 20240716 | 171100 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 118 | 20240716 | 171000 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 119 | 20240716 | 170900 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 120 | 20240716 | 170800 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 121 | 20240716 | 170700 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 122 | 20240716 | 170600 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 3809 |
| 123 | 20240716 | 170500 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 124 | 20240716 | 170400 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 125 | 20240716 | 170300 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 126 | 20240716 | 170200 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 127 | 20240716 | 170100 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 128 | 20240716 | 170000 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 129 | 20240716 | 165900 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 130 | 20240716 | 165800 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 131 | 20240716 | 165700 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 132 | 20240716 | 165600 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 133 | 20240716 | 165500 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 134 | 20240716 | 165400 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 135 | 20240716 | 165300 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 136 | 20240716 | 165200 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 137 | 20240716 | 165100 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 138 | 20240716 | 165000 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 139 | 20240716 | 164900 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 140 | 20240716 | 164800 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 141 | 20240716 | 164700 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 142 | 20240716 | 164600 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 143 | 20240716 | 164500 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 144 | 20240716 | 164400 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 145 | 20240716 | 164300 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 146 | 20240716 | 164200 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 147 | 20240716 | 164100 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 148 | 20240716 | 164000 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 149 | 20240716 | 163900 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 150 | 20240716 | 163800 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 151 | 20240716 | 163700 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 152 | 20240716 | 163600 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 3809 |
| 153 | 20240716 | 163500 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 154 | 20240716 | 163400 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 155 | 20240716 | 163300 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 156 | 20240716 | 163200 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 157 | 20240716 | 163100 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 158 | 20240716 | 163000 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 159 | 20240716 | 162900 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 160 | 20240716 | 162800 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 161 | 20240716 | 162700 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 162 | 20240716 | 162600 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 163 | 20240716 | 162500 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 164 | 20240716 | 162400 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 165 | 20240716 | 162300 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 166 | 20240716 | 162200 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 167 | 20240716 | 162100 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 168 | 20240716 | 162000 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 169 | 20240716 | 161900 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 170 | 20240716 | 161800 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 171 | 20240716 | 161700 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 172 | 20240716 | 161600 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 173 | 20240716 | 161500 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 174 | 20240716 | 161400 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 175 | 20240716 | 161300 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 176 | 20240716 | 161200 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 177 | 20240716 | 161100 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 178 | 20240716 | 161000 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 179 | 20240716 | 160900 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 180 | 20240716 | 160800 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 181 | 20240716 | 160700 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 182 | 20240716 | 160600 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 3809 |
| 183 | 20240716 | 160500 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 184 | 20240716 | 160400 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 185 | 20240716 | 160300 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 186 | 20240716 | 160200 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 187 | 20240716 | 160100 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 188 | 20240716 | 160000 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 189 | 20240716 | 155900 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 190 | 20240716 | 155800 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 191 | 20240716 | 155700 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 192 | 20240716 | 155600 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 193 | 20240716 | 155500 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 194 | 20240716 | 155400 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 195 | 20240716 | 155300 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 196 | 20240716 | 155200 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 197 | 20240716 | 155100 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 198 | 20240716 | 155000 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 199 | 20240716 | 154900 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 200 | 20240716 | 154800 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 201 | 20240716 | 154700 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 202 | 20240716 | 154600 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 203 | 20240716 | 154500 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 204 | 20240716 | 154400 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 205 | 20240716 | 154300 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 206 | 20240716 | 154200 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 207 | 20240716 | 154100 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 208 | 20240716 | 154000 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 209 | 20240716 | 153900 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 210 | 20240716 | 153800 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 211 | 20240716 | 153700 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 212 | 20240716 | 153600 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 3809 |
| 213 | 20240716 | 153500 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 214 | 20240716 | 153400 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 215 | 20240716 | 153300 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 216 | 20240716 | 153200 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 217 | 20240716 | 153100 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 0 |
| 218 | 20240716 | 153000 | 1719537190 | 14650 | 14650 | 14650 | 14650 | 3809 |
| 219 | 20240716 | 152900 | 1663735340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 220 | 20240716 | 152800 | 1663735340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 221 | 20240716 | 152700 | 1663735340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 222 | 20240716 | 152600 | 1663735340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 223 | 20240716 | 152500 | 1663735340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 224 | 20240716 | 152400 | 1663735340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 225 | 20240716 | 152300 | 1663735340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 226 | 20240716 | 152200 | 1663735340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 227 | 20240716 | 152100 | 1663735340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 228 | 20240716 | 152000 | 1663735340 | 14650 | 14650 | 14650 | 14650 | 0 |
| 229 | 20240716 | 151900 | 1663735340 | 14650 | 14650 | 14680 | 14650 | 298 |
| 230 | 20240716 | 151800 | 1659362650 | 14650 | 14680 | 14680 | 14650 | 1188 |
| 231 | 20240716 | 151700 | 1641945500 | 14670 | 14670 | 14670 | 14660 | 404 |
| 232 | 20240716 | 151600 | 1636020590 | 14680 | 14670 | 14680 | 14670 | 18 |
| 233 | 20240716 | 151500 | 1635756450 | 14680 | 14660 | 14680 | 14660 | 87 |
| 234 | 20240716 | 151400 | 1634480230 | 14660 | 14660 | 14670 | 14660 | 237 |
| 235 | 20240716 | 151300 | 1631005110 | 14660 | 14660 | 14660 | 14660 | 239 |
| 236 | 20240716 | 151200 | 1627501370 | 14660 | 14660 | 14660 | 14660 | 110 |
| 237 | 20240716 | 151100 | 1625888770 | 14650 | 14660 | 14660 | 14650 | 215 |
| 238 | 20240716 | 151000 | 1622737130 | 14650 | 14680 | 14680 | 14650 | 2303 |
| 239 | 20240716 | 150900 | 1588963310 | 14680 | 14670 | 14680 | 14670 | 55 |
| 240 | 20240716 | 150800 | 1588156090 | 14680 | 14680 | 14680 | 14670 | 182 |
| 241 | 20240716 | 150700 | 1585484510 | 14680 | 14670 | 14690 | 14670 | 530 |
| 242 | 20240716 | 150600 | 1577708270 | 14670 | 14690 | 14690 | 14670 | 2240 |
| 243 | 20240716 | 150500 | 1544827270 | 14680 | 14690 | 14690 | 14680 | 904 |
| 244 | 20240716 | 150400 | 1531556310 | 14690 | 14680 | 14690 | 14680 | 53 |
| 245 | 20240716 | 150300 | 1530777840 | 14680 | 14690 | 14690 | 14680 | 1159 |
| 246 | 20240716 | 150200 | 1513756550 | 14690 | 14690 | 14700 | 14690 | 349 |
| 247 | 20240716 | 150100 | 1508626740 | 14690 | 14690 | 14690 | 14690 | 19 |
| 248 | 20240716 | 150000 | 1508347630 | 14700 | 14690 | 14700 | 14690 | 43 |
| 249 | 20240716 | 145900 | 1507715870 | 14690 | 14690 | 14710 | 14680 | 603 |
| 250 | 20240716 | 145800 | 1498853800 | 14680 | 14680 | 14690 | 14680 | 492 |
| 251 | 20240716 | 145700 | 1491630750 | 14680 | 14680 | 14690 | 14680 | 464 |
| 252 | 20240716 | 145600 | 1484819130 | 14680 | 14690 | 14700 | 14680 | 1391 |
| 253 | 20240716 | 145500 | 1464385460 | 14690 | 14700 | 14700 | 14690 | 76 |
| 254 | 20240716 | 145400 | 1463268440 | 14700 | 14690 | 14700 | 14690 | 51 |
| 255 | 20240716 | 145300 | 1462518900 | 14690 | 14690 | 14690 | 14690 | 29 |
| 256 | 20240716 | 145200 | 1462092890 | 14700 | 14690 | 14700 | 14690 | 163 |
| 257 | 20240716 | 145100 | 1459698370 | 14690 | 14690 | 14700 | 14690 | 123 |
| 258 | 20240716 | 145000 | 1457890470 | 14690 | 14700 | 14700 | 14690 | 25 |
| 259 | 20240716 | 144900 | 1457523110 | 14690 | 14690 | 14690 | 14690 | 119 |
| 260 | 20240716 | 144800 | 1455775000 | 14700 | 14700 | 14700 | 14690 | 78 |
| 261 | 20240716 | 144700 | 1454628570 | 14690 | 14690 | 14690 | 14690 | 13 |
| 262 | 20240716 | 144600 | 1454437600 | 14690 | 14690 | 14700 | 14690 | 28 |
| 263 | 20240716 | 144500 | 1454026180 | 14700 | 14700 | 14700 | 14690 | 236 |
| 264 | 20240716 | 144400 | 1450557270 | 14690 | 14690 | 14690 | 14690 | 24 |
| 265 | 20240716 | 144300 | 1450204710 | 14690 | 14690 | 14700 | 14690 | 33 |
| 266 | 20240716 | 144200 | 1449719840 | 14690 | 14710 | 14710 | 14690 | 340 |
| 267 | 20240716 | 144100 | 1444721740 | 14700 | 14700 | 14700 | 14700 | 9 |
| 268 | 20240716 | 144000 | 1444589440 | 14700 | 14690 | 14700 | 14690 | 138 |
| 269 | 20240716 | 143900 | 1442561270 | 14690 | 14680 | 14690 | 14680 | 10 |
| 270 | 20240716 | 143800 | 1442414460 | 14680 | 14680 | 14680 | 14680 | 28 |
| 271 | 20240716 | 143700 | 1442003420 | 14680 | 14690 | 14700 | 14680 | 206 |
| 272 | 20240716 | 143600 | 1438977410 | 14680 | 14690 | 14700 | 14680 | 62 |
| 273 | 20240716 | 143500 | 1438066730 | 14690 | 14680 | 14690 | 14680 | 56 |
| 274 | 20240716 | 143400 | 1437244300 | 14680 | 14680 | 14680 | 14680 | 53 |
| 275 | 20240716 | 143300 | 1436466260 | 14670 | 14690 | 14690 | 14670 | 514 |
| 276 | 20240716 | 143200 | 1428920500 | 14680 | 14710 | 14710 | 14680 | 780 |
| 277 | 20240716 | 143100 | 1417461000 | 14700 | 14700 | 14700 | 14700 | 82 |
| 278 | 20240716 | 143000 | 1416255600 | 14700 | 14700 | 14700 | 14700 | 51 |
| 279 | 20240716 | 142900 | 1415505900 | 14700 | 14700 | 14700 | 14700 | 45 |
| 280 | 20240716 | 142800 | 1414844400 | 14700 | 14700 | 14700 | 14700 | 169 |
| 281 | 20240716 | 142700 | 1412360100 | 14700 | 14700 | 14700 | 14700 | 9 |
| 282 | 20240716 | 142600 | 1412227800 | 14700 | 14700 | 14700 | 14700 | 23 |
| 283 | 20240716 | 142500 | 1411889700 | 14700 | 14700 | 14700 | 14690 | 39 |
| 284 | 20240716 | 142400 | 1411316490 | 14690 | 14690 | 14700 | 14690 | 780 |
| 285 | 20240716 | 142300 | 1399851290 | 14690 | 14690 | 14700 | 14690 | 208 |
| 286 | 20240716 | 142200 | 1396795670 | 14700 | 14730 | 14740 | 14690 | 2965 |
| 287 | 20240716 | 142100 | 1353171160 | 14730 | 14730 | 14730 | 14730 | 96 |
| 288 | 20240716 | 142000 | 1351757080 | 14730 | 14730 | 14730 | 14730 | 15 |
| 289 | 20240716 | 141900 | 1351536130 | 14730 | 14740 | 14740 | 14730 | 574 |
| 290 | 20240716 | 141800 | 1343080430 | 14740 | 14740 | 14740 | 14740 | 63 |
| 291 | 20240716 | 141700 | 1342151810 | 14730 | 14740 | 14740 | 14730 | 154 |
| 292 | 20240716 | 141600 | 1339882480 | 14750 | 14730 | 14750 | 14730 | 17 |
| 293 | 20240716 | 141500 | 1339631920 | 14730 | 14730 | 14740 | 14730 | 37 |
| 294 | 20240716 | 141400 | 1339086880 | 14740 | 14730 | 14740 | 14730 | 51 |
| 295 | 20240716 | 141300 | 1338335450 | 14730 | 14760 | 14760 | 14730 | 2384 |
| 296 | 20240716 | 141200 | 1303172740 | 14760 | 14750 | 14760 | 14750 | 33 |
| 297 | 20240716 | 141100 | 1302685880 | 14750 | 14750 | 14750 | 14750 | 9 |
| 298 | 20240716 | 141000 | 1302553130 | 14750 | 14740 | 14750 | 14740 | 78 |
| 299 | 20240716 | 140900 | 1301402820 | 14740 | 14740 | 14740 | 14740 | 14 |
| 300 | 20240716 | 140800 | 1301196460 | 14740 | 14740 | 14750 | 14740 | 17 |
| 301 | 20240716 | 140700 | 1300945830 | 14740 | 14740 | 14740 | 14740 | 18 |
| 302 | 20240716 | 140600 | 1300680510 | 14740 | 14740 | 14740 | 14730 | 20 |
| 303 | 20240716 | 140500 | 1300385830 | 14740 | 14730 | 14740 | 14730 | 134 |
| 304 | 20240716 | 140400 | 1298412000 | 14740 | 14740 | 14740 | 14730 | 58 |
| 305 | 20240716 | 140300 | 1297557170 | 14730 | 14730 | 14730 | 14730 | 29 |
| 306 | 20240716 | 140200 | 1297130000 | 14740 | 14730 | 14740 | 14730 | 34 |
| 307 | 20240716 | 140100 | 1296628970 | 14730 | 14730 | 14740 | 14730 | 87 |
| 308 | 20240716 | 140000 | 1295346850 | 14740 | 14730 | 14740 | 14730 | 14 |
| 309 | 20240716 | 135900 | 1295140610 | 14730 | 14750 | 14750 | 14730 | 528 |
| 310 | 20240716 | 135800 | 1287354260 | 14750 | 14750 | 14750 | 14750 | 23 |
| 311 | 20240716 | 135700 | 1287015010 | 14750 | 14750 | 14760 | 14750 | 117 |
| 312 | 20240716 | 135600 | 1285289140 | 14750 | 14750 | 14750 | 14750 | 73 |
| 313 | 20240716 | 135500 | 1284212390 | 14760 | 14750 | 14760 | 14750 | 44 |
| 314 | 20240716 | 135400 | 1283563180 | 14750 | 14750 | 14750 | 14750 | 99 |
| 315 | 20240716 | 135300 | 1282102930 | 14750 | 14760 | 14760 | 14750 | 50 |
| 316 | 20240716 | 135200 | 1281365130 | 14750 | 14760 | 14760 | 14750 | 91 |
| 317 | 20240716 | 135100 | 1280022150 | 14750 | 14760 | 14760 | 14750 | 98 |
| 318 | 20240716 | 135000 | 1278575790 | 14750 | 14750 | 14750 | 14750 | 0 |
| 319 | 20240716 | 134900 | 1278575790 | 14750 | 14750 | 14750 | 14750 | 418 |
| 320 | 20240716 | 134800 | 1272410290 | 14750 | 14750 | 14750 | 14750 | 4 |
| 321 | 20240716 | 134700 | 1272351290 | 14750 | 14750 | 14750 | 14750 | 0 |
| 322 | 20240716 | 134600 | 1272351290 | 14750 | 14750 | 14750 | 14750 | 7 |
| 323 | 20240716 | 134500 | 1272248040 | 14750 | 14750 | 14750 | 14750 | 0 |
| 324 | 20240716 | 134400 | 1272248040 | 14750 | 14750 | 14750 | 14750 | 4 |
| 325 | 20240716 | 134300 | 1272189040 | 14770 | 14750 | 14770 | 14750 | 382 |
| 326 | 20240716 | 134200 | 1266554140 | 14750 | 14750 | 14750 | 14750 | 101 |
| 327 | 20240716 | 134100 | 1265064390 | 14780 | 14760 | 14780 | 14750 | 336 |
| 328 | 20240716 | 134000 | 1260104830 | 14760 | 14770 | 14770 | 14760 | 20 |
| 329 | 20240716 | 133900 | 1259809510 | 14770 | 14770 | 14770 | 14770 | 40 |
| 330 | 20240716 | 133800 | 1259218710 | 14770 | 14770 | 14770 | 14770 | 34 |
| 331 | 20240716 | 133700 | 1258716530 | 14760 | 14760 | 14760 | 14760 | 10 |
| 332 | 20240716 | 133600 | 1258568930 | 14760 | 14760 | 14760 | 14760 | 0 |
| 333 | 20240716 | 133500 | 1258568930 | 14760 | 14760 | 14760 | 14760 | 0 |
| 334 | 20240716 | 133400 | 1258568930 | 14760 | 14760 | 14760 | 14760 | 4 |
| 335 | 20240716 | 133300 | 1258509890 | 14770 | 14750 | 14790 | 14750 | 377 |
| 336 | 20240716 | 133200 | 1252942730 | 14750 | 14750 | 14750 | 14750 | 44 |
| 337 | 20240716 | 133100 | 1252293730 | 14750 | 14750 | 14750 | 14750 | 1 |
| 338 | 20240716 | 133000 | 1252278980 | 14750 | 14750 | 14750 | 14740 | 116 |
| 339 | 20240716 | 132900 | 1250568820 | 14750 | 14750 | 14750 | 14750 | 0 |
| 340 | 20240716 | 132800 | 1250568820 | 14750 | 14750 | 14750 | 14750 | 0 |
| 341 | 20240716 | 132700 | 1250568820 | 14750 | 14740 | 14750 | 14740 | 6 |
| 342 | 20240716 | 132600 | 1250480360 | 14740 | 14740 | 14740 | 14740 | 6 |
| 343 | 20240716 | 132500 | 1250391920 | 14730 | 14730 | 14730 | 14730 | 0 |
| 344 | 20240716 | 132400 | 1250391920 | 14730 | 14730 | 14730 | 14730 | 4 |
| 345 | 20240716 | 132300 | 1250333000 | 14730 | 14730 | 14750 | 14730 | 69 |
| 346 | 20240716 | 132200 | 1249315890 | 14730 | 14730 | 14730 | 14730 | 0 |
| 347 | 20240716 | 132100 | 1249315890 | 14730 | 14730 | 14730 | 14730 | 0 |
| 348 | 20240716 | 132000 | 1249315890 | 14730 | 14750 | 14750 | 14730 | 398 |
| 349 | 20240716 | 131900 | 1243445820 | 14760 | 14760 | 14760 | 14750 | 64 |
| 350 | 20240716 | 131800 | 1242501260 | 14760 | 14760 | 14760 | 14760 | 2 |
| 351 | 20240716 | 131700 | 1242471740 | 14750 | 14750 | 14750 | 14750 | 4 |
| 352 | 20240716 | 131600 | 1242412740 | 14750 | 14750 | 14750 | 14750 | 37 |
| 353 | 20240716 | 131500 | 1241866990 | 14750 | 14750 | 14750 | 14750 | 0 |
| 354 | 20240716 | 131400 | 1241866990 | 14750 | 14750 | 14750 | 14750 | 115 |
| 355 | 20240716 | 131300 | 1240170740 | 14750 | 14750 | 14750 | 14750 | 4 |
| 356 | 20240716 | 131200 | 1240111740 | 14770 | 14770 | 14770 | 14770 | 0 |
| 357 | 20240716 | 131100 | 1240111740 | 14770 | 14770 | 14770 | 14770 | 0 |
| 358 | 20240716 | 131000 | 1240111740 | 14770 | 14760 | 14770 | 14760 | 55 |
| 359 | 20240716 | 130900 | 1239299740 | 14770 | 14770 | 14780 | 14770 | 160 |
| 360 | 20240716 | 130800 | 1236936010 | 14760 | 14770 | 14770 | 14760 | 2 |
| 361 | 20240716 | 130700 | 1236906480 | 14750 | 14750 | 14750 | 14750 | 21 |
| 362 | 20240716 | 130600 | 1236596730 | 14730 | 14730 | 14730 | 14730 | 31 |
| 363 | 20240716 | 130500 | 1236140100 | 14730 | 14730 | 14730 | 14730 | 1 |
| 364 | 20240716 | 130400 | 1236125370 | 14720 | 14720 | 14720 | 14720 | 1 |
| 365 | 20240716 | 130300 | 1236110650 | 14730 | 14730 | 14730 | 14720 | 96 |
| 366 | 20240716 | 130200 | 1234696650 | 14730 | 14730 | 14730 | 14730 | 20 |
| 367 | 20240716 | 130100 | 1234402050 | 14730 | 14730 | 14730 | 14730 | 0 |
| 368 | 20240716 | 130000 | 1234402050 | 14730 | 14730 | 14730 | 14730 | 2 |
| 369 | 20240716 | 125900 | 1234372590 | 14730 | 14730 | 14770 | 14730 | 204 |
| 370 | 20240716 | 125800 | 1231361420 | 14710 | 14730 | 14730 | 14710 | 1195 |
| 371 | 20240716 | 125700 | 1213780660 | 14720 | 14720 | 14720 | 14720 | 5 |
| 372 | 20240716 | 125600 | 1213707060 | 14720 | 14720 | 14720 | 14720 | 5 |
| 373 | 20240716 | 125500 | 1213633460 | 14720 | 14710 | 14720 | 14710 | 50 |
| 374 | 20240716 | 125400 | 1212897490 | 14720 | 14700 | 14720 | 14700 | 115 |
| 375 | 20240716 | 125300 | 1211205140 | 14700 | 14700 | 14700 | 14700 | 2 |
| 376 | 20240716 | 125200 | 1211175740 | 14700 | 14700 | 14700 | 14700 | 499 |
| 377 | 20240716 | 125100 | 1203840440 | 14700 | 14700 | 14700 | 14700 | 0 |
| 378 | 20240716 | 125000 | 1203840440 | 14700 | 14700 | 14700 | 14700 | 1 |
| 379 | 20240716 | 124900 | 1203825740 | 14700 | 14700 | 14700 | 14700 | 27 |
| 380 | 20240716 | 124800 | 1203428840 | 14700 | 14700 | 14700 | 14700 | 6 |
| 381 | 20240716 | 124700 | 1203340640 | 14690 | 14690 | 14690 | 14690 | 0 |
| 382 | 20240716 | 124600 | 1203340640 | 14690 | 14690 | 14690 | 14690 | 0 |
| 383 | 20240716 | 124500 | 1203340640 | 14690 | 14690 | 14690 | 14690 | 4 |
| 384 | 20240716 | 124400 | 1203281880 | 14690 | 14700 | 14710 | 14680 | 1808 |
| 385 | 20240716 | 124300 | 1176718870 | 14700 | 14700 | 14700 | 14690 | 523 |
| 386 | 20240716 | 124200 | 1169031100 | 14700 | 14720 | 14720 | 14700 | 274 |
| 387 | 20240716 | 124100 | 1165000010 | 14710 | 14700 | 14710 | 14700 | 15 |
| 388 | 20240716 | 124000 | 1164779460 | 14700 | 14710 | 14720 | 14700 | 484 |
| 389 | 20240716 | 123900 | 1157661960 | 14710 | 14720 | 14720 | 14710 | 447 |
| 390 | 20240716 | 123800 | 1151086390 | 14710 | 14740 | 14740 | 14710 | 1070 |
| 391 | 20240716 | 123700 | 1135342080 | 14740 | 14740 | 14740 | 14740 | 42 |
| 392 | 20240716 | 123600 | 1134723000 | 14740 | 14720 | 14740 | 14720 | 77 |
| 393 | 20240716 | 123500 | 1133589540 | 14720 | 14740 | 14740 | 14710 | 1145 |
| 394 | 20240716 | 123400 | 1116719850 | 14750 | 14750 | 14750 | 14750 | 12 |
| 395 | 20240716 | 123300 | 1116542850 | 14740 | 14740 | 14740 | 14740 | 9 |
| 396 | 20240716 | 123200 | 1116410190 | 14740 | 14740 | 14740 | 14740 | 10 |
| 397 | 20240716 | 123100 | 1116262790 | 14740 | 14740 | 14760 | 14740 | 408 |
| 398 | 20240716 | 123000 | 1110244910 | 14740 | 14750 | 14750 | 14740 | 672 |
| 399 | 20240716 | 122900 | 1100334350 | 14760 | 14760 | 14760 | 14760 | 6 |
| 400 | 20240716 | 122800 | 1100245790 | 14750 | 14750 | 14750 | 14750 | 5 |
| 401 | 20240716 | 122700 | 1100172040 | 14750 | 14750 | 14750 | 14750 | 35 |
| 402 | 20240716 | 122600 | 1099655790 | 14750 | 14750 | 14750 | 14750 | 2 |
| 403 | 20240716 | 122500 | 1099626290 | 14750 | 14750 | 14750 | 14750 | 4 |
| 404 | 20240716 | 122400 | 1099567290 | 14750 | 14760 | 14760 | 14750 | 167 |
| 405 | 20240716 | 122300 | 1097103940 | 14760 | 14760 | 14760 | 14760 | 10 |
| 406 | 20240716 | 122200 | 1096956340 | 14750 | 14750 | 14750 | 14750 | 10 |
| 407 | 20240716 | 122100 | 1096808840 | 14760 | 14760 | 14760 | 14750 | 9 |
| 408 | 20240716 | 122000 | 1096676040 | 14740 | 14740 | 14740 | 14740 | 0 |
| 409 | 20240716 | 121900 | 1096676040 | 14740 | 14740 | 14740 | 14740 | 0 |
| 410 | 20240716 | 121800 | 1096676040 | 14740 | 14740 | 14740 | 14740 | 4 |
| 411 | 20240716 | 121700 | 1096617080 | 14740 | 14760 | 14760 | 14740 | 613 |
| 412 | 20240716 | 121600 | 1087575550 | 14760 | 14760 | 14760 | 14760 | 60 |
| 413 | 20240716 | 121500 | 1086689950 | 14760 | 14760 | 14760 | 14750 | 90 |
| 414 | 20240716 | 121400 | 1085362040 | 14750 | 14750 | 14750 | 14750 | 4 |
| 415 | 20240716 | 121300 | 1085303040 | 14760 | 14760 | 14760 | 14760 | 25 |
| 416 | 20240716 | 121200 | 1084934040 | 14750 | 14750 | 14750 | 14750 | 22 |
| 417 | 20240716 | 121100 | 1084609540 | 14750 | 14750 | 14750 | 14750 | 54 |
| 418 | 20240716 | 121000 | 1083813040 | 14750 | 14760 | 14760 | 14750 | 186 |
| 419 | 20240716 | 120900 | 1081067770 | 14760 | 14760 | 14760 | 14760 | 0 |
| 420 | 20240716 | 120800 | 1081067770 | 14760 | 14770 | 14770 | 14760 | 2 |
| 421 | 20240716 | 120700 | 1081038240 | 14760 | 14770 | 14770 | 14760 | 10 |
| 422 | 20240716 | 120600 | 1080890590 | 14770 | 14770 | 14770 | 14770 | 3 |
| 423 | 20240716 | 120500 | 1080846280 | 14750 | 14750 | 14750 | 14750 | 1 |
| 424 | 20240716 | 120400 | 1080831530 | 14750 | 14750 | 14750 | 14750 | 5 |
| 425 | 20240716 | 120300 | 1080757780 | 14750 | 14750 | 14750 | 14750 | 0 |
| 426 | 20240716 | 120200 | 1080757780 | 14750 | 14750 | 14750 | 14750 | 0 |
| 427 | 20240716 | 120100 | 1080757780 | 14750 | 14750 | 14750 | 14750 | 0 |
| 428 | 20240716 | 120000 | 1080757780 | 14750 | 14750 | 14750 | 14750 | 5 |
| 429 | 20240716 | 115900 | 1080684030 | 14750 | 14750 | 14750 | 14750 | 10 |
| 430 | 20240716 | 115800 | 1080536530 | 14750 | 14750 | 14750 | 14750 | 69 |
| 431 | 20240716 | 115700 | 1079518780 | 14750 | 14750 | 14750 | 14750 | 38 |
| 432 | 20240716 | 115600 | 1078958280 | 14750 | 14770 | 14770 | 14750 | 688 |
| 433 | 20240716 | 115500 | 1068806250 | 14780 | 14780 | 14780 | 14780 | 10 |
| 434 | 20240716 | 115400 | 1068658450 | 14780 | 14780 | 14780 | 14780 | 28 |
| 435 | 20240716 | 115300 | 1068244610 | 14780 | 14780 | 14780 | 14780 | 290 |
| 436 | 20240716 | 115200 | 1063958410 | 14780 | 14800 | 14800 | 14780 | 19 |
| 437 | 20240716 | 115100 | 1063677250 | 14800 | 14800 | 14800 | 14800 | 10 |
| 438 | 20240716 | 115000 | 1063529250 | 14780 | 14810 | 14810 | 14780 | 313 |
| 439 | 20240716 | 114900 | 1058896720 | 14800 | 14800 | 14800 | 14800 | 89 |
| 440 | 20240716 | 114800 | 1057579520 | 14790 | 14790 | 14790 | 14780 | 10 |
| 441 | 20240716 | 114700 | 1057431630 | 14790 | 14790 | 14790 | 14790 | 2 |
| 442 | 20240716 | 114600 | 1057402050 | 14790 | 14760 | 14790 | 14750 | 239 |
| 443 | 20240716 | 114500 | 1053872650 | 14750 | 14750 | 14750 | 14750 | 1 |
| 444 | 20240716 | 114400 | 1053857900 | 14750 | 14750 | 14750 | 14750 | 0 |
| 445 | 20240716 | 114300 | 1053857900 | 14750 | 14770 | 14770 | 14750 | 345 |
| 446 | 20240716 | 114200 | 1048764660 | 14780 | 14780 | 14780 | 14780 | 0 |
| 447 | 20240716 | 114100 | 1048764660 | 14780 | 14780 | 14780 | 14780 | 50 |
| 448 | 20240716 | 114000 | 1048025660 | 14780 | 14770 | 14780 | 14770 | 31 |
| 449 | 20240716 | 113900 | 1047567710 | 14760 | 14760 | 14760 | 14760 | 5 |
| 450 | 20240716 | 113800 | 1047493910 | 14760 | 14770 | 14770 | 14760 | 213 |
| 451 | 20240716 | 113700 | 1044348070 | 14770 | 14780 | 14780 | 14770 | 89 |
| 452 | 20240716 | 113600 | 1043032680 | 14770 | 14770 | 14770 | 14770 | 5 |
| 453 | 20240716 | 113500 | 1042958830 | 14770 | 14770 | 14770 | 14770 | 155 |
| 454 | 20240716 | 113400 | 1040669480 | 14770 | 14770 | 14770 | 14770 | 10 |
| 455 | 20240716 | 113300 | 1040521780 | 14770 | 14770 | 14770 | 14770 | 5 |
| 456 | 20240716 | 113200 | 1040447930 | 14790 | 14770 | 14790 | 14770 | 107 |
| 457 | 20240716 | 113100 | 1038867520 | 14750 | 14750 | 14750 | 14750 | 0 |
| 458 | 20240716 | 113000 | 1038867520 | 14750 | 14750 | 14750 | 14750 | 0 |
| 459 | 20240716 | 112900 | 1038867520 | 14750 | 14760 | 14760 | 14750 | 215 |
| 460 | 20240716 | 112800 | 1035695850 | 14770 | 14770 | 14770 | 14770 | 2 |
| 461 | 20240716 | 112700 | 1035666310 | 14760 | 14760 | 14760 | 14760 | 1 |
| 462 | 20240716 | 112600 | 1035651550 | 14750 | 14750 | 14750 | 14740 | 198 |
| 463 | 20240716 | 112500 | 1032731060 | 14760 | 14760 | 14760 | 14760 | 0 |
| 464 | 20240716 | 112400 | 1032731060 | 14760 | 14760 | 14760 | 14760 | 21 |
| 465 | 20240716 | 112300 | 1032421100 | 14760 | 14760 | 14760 | 14760 | 19 |
| 466 | 20240716 | 112200 | 1032140660 | 14750 | 14760 | 14770 | 14740 | 311 |
| 467 | 20240716 | 112100 | 1027550880 | 14770 | 14770 | 14770 | 14770 | 11 |
| 468 | 20240716 | 112000 | 1027388410 | 14760 | 14800 | 14800 | 14760 | 460 |
| 469 | 20240716 | 111900 | 1020582640 | 14800 | 14800 | 14800 | 14800 | 42 |
| 470 | 20240716 | 111800 | 1019961040 | 14800 | 14810 | 14810 | 14800 | 11 |
| 471 | 20240716 | 111700 | 1019798140 | 14800 | 14810 | 14810 | 14800 | 250 |
| 472 | 20240716 | 111600 | 1016096880 | 14830 | 14830 | 14830 | 14830 | 0 |
| 473 | 20240716 | 111500 | 1016096880 | 14830 | 14810 | 14830 | 14810 | 149 |
| 474 | 20240716 | 111400 | 1013890090 | 14810 | 14820 | 14840 | 14810 | 130 |
| 475 | 20240716 | 111300 | 1011964040 | 14840 | 14810 | 14840 | 14810 | 509 |
| 476 | 20240716 | 111200 | 1004415290 | 14810 | 14820 | 14820 | 14800 | 472 |
| 477 | 20240716 | 111100 | 997425630 | 14800 | 14820 | 14820 | 14800 | 483 |
| 478 | 20240716 | 111000 | 990272180 | 14820 | 14810 | 14820 | 14810 | 108 |
| 479 | 20240716 | 110900 | 988672600 | 14800 | 14810 | 14810 | 14800 | 618 |
| 480 | 20240716 | 110800 | 979525630 | 14810 | 14830 | 14830 | 14810 | 298 |
| 481 | 20240716 | 110700 | 975108690 | 14830 | 14820 | 14830 | 14820 | 17 |
| 482 | 20240716 | 110600 | 974856730 | 14830 | 14830 | 14830 | 14820 | 578 |
| 483 | 20240716 | 110500 | 966285350 | 14830 | 14840 | 14840 | 14830 | 40 |
| 484 | 20240716 | 110400 | 965691950 | 14840 | 14820 | 14850 | 14810 | 612 |
| 485 | 20240716 | 110300 | 956615420 | 14810 | 14800 | 14810 | 14800 | 284 |
| 486 | 20240716 | 110200 | 952411370 | 14790 | 14770 | 14800 | 14750 | 1998 |
| 487 | 20240716 | 110100 | 922883030 | 14760 | 14740 | 14760 | 14740 | 52 |
| 488 | 20240716 | 110000 | 922116140 | 14720 | 14730 | 14730 | 14720 | 253 |
| 489 | 20240716 | 105900 | 918390070 | 14730 | 14700 | 14730 | 14700 | 445 |
| 490 | 20240716 | 105800 | 911841860 | 14700 | 14700 | 14710 | 14700 | 179 |
| 491 | 20240716 | 105700 | 909210460 | 14700 | 14720 | 14730 | 14700 | 171 |
| 492 | 20240716 | 105600 | 906694970 | 14710 | 14700 | 14710 | 14700 | 41 |
| 493 | 20240716 | 105500 | 906091940 | 14710 | 14710 | 14710 | 14710 | 13 |
| 494 | 20240716 | 105400 | 905900710 | 14710 | 14690 | 14720 | 14690 | 81 |
| 495 | 20240716 | 105300 | 904710730 | 14670 | 14670 | 14670 | 14670 | 15 |
| 496 | 20240716 | 105200 | 904490680 | 14670 | 14690 | 14690 | 14670 | 788 |
| 497 | 20240716 | 105100 | 892921760 | 14710 | 14700 | 14710 | 14690 | 108 |
| 498 | 20240716 | 105000 | 891333680 | 14700 | 14700 | 14710 | 14680 | 349 |
| 499 | 20240716 | 104900 | 886207180 | 14720 | 14710 | 14720 | 14710 | 43 |
| 500 | 20240716 | 104800 | 885574230 | 14710 | 14700 | 14710 | 14680 | 59 |
| 501 | 20240716 | 104700 | 884707860 | 14690 | 14690 | 14690 | 14690 | 161 |
| 502 | 20240716 | 104600 | 882342770 | 14690 | 14690 | 14690 | 14680 | 53 |
| 503 | 20240716 | 104500 | 881564260 | 14700 | 14700 | 14720 | 14700 | 70 |
| 504 | 20240716 | 104400 | 880535220 | 14690 | 14690 | 14690 | 14690 | 45 |
| 505 | 20240716 | 104300 | 879874170 | 14690 | 14680 | 14690 | 14680 | 75 |
| 506 | 20240716 | 104200 | 878772430 | 14690 | 14690 | 14690 | 14690 | 40 |
| 507 | 20240716 | 104100 | 878184830 | 14690 | 14690 | 14690 | 14690 | 31 |
| 508 | 20240716 | 104000 | 877729440 | 14670 | 14690 | 14690 | 14670 | 8 |
| 509 | 20240716 | 103900 | 877611940 | 14670 | 14680 | 14690 | 14670 | 208 |
| 510 | 20240716 | 103800 | 874558510 | 14670 | 14670 | 14670 | 14670 | 0 |
| 511 | 20240716 | 103700 | 874558510 | 14670 | 14680 | 14680 | 14670 | 18 |
| 512 | 20240716 | 103600 | 874294280 | 14670 | 14670 | 14670 | 14660 | 210 |
| 513 | 20240716 | 103500 | 871214810 | 14660 | 14690 | 14690 | 14660 | 494 |
| 514 | 20240716 | 103400 | 863966180 | 14710 | 14710 | 14710 | 14700 | 210 |
| 515 | 20240716 | 103300 | 860878540 | 14700 | 14670 | 14700 | 14670 | 60 |
| 516 | 20240716 | 103200 | 859997210 | 14690 | 14660 | 14690 | 14660 | 31 |
| 517 | 20240716 | 103100 | 859542610 | 14650 | 14670 | 14690 | 14650 | 593 |
| 518 | 20240716 | 103000 | 850849730 | 14660 | 14680 | 14680 | 14660 | 939 |
| 519 | 20240716 | 102900 | 837077410 | 14680 | 14680 | 14680 | 14680 | 59 |
| 520 | 20240716 | 102800 | 836211290 | 14670 | 14670 | 14670 | 14670 | 0 |
| 521 | 20240716 | 102700 | 836211290 | 14670 | 14700 | 14700 | 14670 | 527 |
| 522 | 20240716 | 102600 | 828472520 | 14690 | 14680 | 14710 | 14680 | 176 |
| 523 | 20240716 | 102500 | 825885840 | 14680 | 14670 | 14680 | 14670 | 112 |
| 524 | 20240716 | 102400 | 824242090 | 14670 | 14670 | 14670 | 14670 | 29 |
| 525 | 20240716 | 102300 | 823816660 | 14670 | 14650 | 14670 | 14650 | 899 |
| 526 | 20240716 | 102200 | 810646010 | 14640 | 14680 | 14680 | 14640 | 2488 |
| 527 | 20240716 | 102100 | 774183520 | 14670 | 14670 | 14680 | 14670 | 737 |
| 528 | 20240716 | 102000 | 763370730 | 14670 | 14700 | 14700 | 14670 | 1303 |
| 529 | 20240716 | 101900 | 744238930 | 14710 | 14710 | 14730 | 14700 | 306 |
| 530 | 20240716 | 101800 | 739735090 | 14700 | 14690 | 14780 | 14680 | 301 |
| 531 | 20240716 | 101700 | 735301440 | 14690 | 14680 | 14690 | 14680 | 114 |
| 532 | 20240716 | 101600 | 733627910 | 14690 | 14690 | 14690 | 14680 | 101 |
| 533 | 20240716 | 101500 | 732145100 | 14690 | 14690 | 14690 | 14690 | 100 |
| 534 | 20240716 | 101400 | 730676100 | 14680 | 14710 | 14710 | 14670 | 778 |
| 535 | 20240716 | 101300 | 719252810 | 14700 | 14710 | 14710 | 14700 | 2 |
| 536 | 20240716 | 101200 | 719223400 | 14690 | 14720 | 14720 | 14690 | 454 |
| 537 | 20240716 | 101100 | 712548760 | 14710 | 14720 | 14720 | 14710 | 112 |
| 538 | 20240716 | 101000 | 710900900 | 14720 | 14720 | 14720 | 14720 | 109 |
| 539 | 20240716 | 100900 | 709296420 | 14720 | 14720 | 14720 | 14720 | 242 |
| 540 | 20240716 | 100800 | 705734180 | 14720 | 14730 | 14740 | 14720 | 2455 |
| 541 | 20240716 | 100700 | 669555660 | 14730 | 14740 | 14740 | 14720 | 1035 |
| 542 | 20240716 | 100600 | 654302630 | 14740 | 14750 | 14750 | 14740 | 788 |
| 543 | 20240716 | 100500 | 642679810 | 14750 | 14750 | 14780 | 14720 | 251 |
| 544 | 20240716 | 100400 | 638980970 | 14730 | 14770 | 14770 | 14730 | 1644 |
| 545 | 20240716 | 100300 | 614716420 | 14770 | 14790 | 14790 | 14770 | 598 |
| 546 | 20240716 | 100200 | 605877830 | 14800 | 14800 | 14800 | 14800 | 1 |
| 547 | 20240716 | 100100 | 605863030 | 14800 | 14780 | 14800 | 14780 | 4 |
| 548 | 20240716 | 100000 | 605803850 | 14780 | 14800 | 14800 | 14780 | 144 |
| 549 | 20240716 | 095900 | 603675510 | 14780 | 14780 | 14780 | 14780 | 130 |
| 550 | 20240716 | 095800 | 601754110 | 14780 | 14790 | 14800 | 14780 | 62 |
| 551 | 20240716 | 095700 | 600836870 | 14790 | 14800 | 14800 | 14790 | 697 |
| 552 | 20240716 | 095600 | 590522680 | 14800 | 14800 | 14810 | 14800 | 138 |
| 553 | 20240716 | 095500 | 588480270 | 14810 | 14810 | 14830 | 14810 | 1319 |
| 554 | 20240716 | 095400 | 568938850 | 14830 | 14820 | 14830 | 14800 | 222 |
| 555 | 20240716 | 095300 | 565648420 | 14820 | 14810 | 14830 | 14800 | 231 |
| 556 | 20240716 | 095200 | 562224710 | 14810 | 14810 | 14810 | 14800 | 73 |
| 557 | 20240716 | 095100 | 561144080 | 14810 | 14810 | 14810 | 14810 | 2 |
| 558 | 20240716 | 095000 | 561114460 | 14800 | 14830 | 14830 | 14800 | 425 |
| 559 | 20240716 | 094900 | 554820070 | 14830 | 14840 | 14840 | 14830 | 219 |
| 560 | 20240716 | 094800 | 551572010 | 14840 | 14840 | 14840 | 14840 | 1 |
| 561 | 20240716 | 094700 | 551557170 | 14840 | 14840 | 14840 | 14840 | 6 |
| 562 | 20240716 | 094600 | 551468130 | 14830 | 14860 | 14860 | 14830 | 490 |
| 563 | 20240716 | 094500 | 544198540 | 14860 | 14860 | 14860 | 14860 | 2 |
| 564 | 20240716 | 094400 | 544168820 | 14870 | 14860 | 14870 | 14840 | 66 |
| 565 | 20240716 | 094300 | 543189280 | 14870 | 14790 | 14870 | 14790 | 142 |
| 566 | 20240716 | 094200 | 541083430 | 14780 | 14780 | 14790 | 14780 | 141 |
| 567 | 20240716 | 094100 | 538998170 | 14790 | 14790 | 14790 | 14780 | 76 |
| 568 | 20240716 | 094000 | 537874150 | 14780 | 14800 | 14800 | 14780 | 751 |
| 569 | 20240716 | 093900 | 526762810 | 14800 | 14840 | 14840 | 14800 | 1677 |
| 570 | 20240716 | 093800 | 501911140 | 14840 | 14830 | 14840 | 14830 | 388 |
| 571 | 20240716 | 093700 | 496157080 | 14840 | 14840 | 14840 | 14830 | 31 |
| 572 | 20240716 | 093600 | 495697090 | 14820 | 14850 | 14850 | 14820 | 440 |
| 573 | 20240716 | 093500 | 489174070 | 14850 | 14880 | 14880 | 14830 | 809 |
| 574 | 20240716 | 093400 | 477156470 | 14870 | 14920 | 14930 | 14870 | 1109 |
| 575 | 20240716 | 093300 | 460631250 | 14910 | 14880 | 14910 | 14880 | 328 |
| 576 | 20240716 | 093200 | 455744320 | 14880 | 14870 | 14880 | 14870 | 133 |
| 577 | 20240716 | 093100 | 453766460 | 14850 | 14860 | 14870 | 14850 | 60 |
| 578 | 20240716 | 093000 | 452874510 | 14850 | 14830 | 14850 | 14830 | 78 |
| 579 | 20240716 | 092900 | 451717690 | 14830 | 14850 | 14850 | 14810 | 240 |
| 580 | 20240716 | 092800 | 448158990 | 14830 | 14820 | 14850 | 14790 | 2968 |
| 581 | 20240716 | 092700 | 404232090 | 14800 | 14800 | 14810 | 14790 | 272 |
| 582 | 20240716 | 092600 | 400205390 | 14810 | 14800 | 14810 | 14800 | 651 |
| 583 | 20240716 | 092500 | 390566370 | 14810 | 14800 | 14810 | 14790 | 503 |
| 584 | 20240716 | 092400 | 383123170 | 14810 | 14810 | 14820 | 14810 | 321 |
| 585 | 20240716 | 092300 | 378366770 | 14790 | 14760 | 14800 | 14760 | 396 |
| 586 | 20240716 | 092200 | 372514190 | 14770 | 14760 | 14770 | 14750 | 1593 |
| 587 | 20240716 | 092100 | 349000020 | 14750 | 14720 | 14760 | 14710 | 1685 |
| 588 | 20240716 | 092000 | 324169000 | 14720 | 14710 | 14720 | 14690 | 113 |
| 589 | 20240716 | 091900 | 322507910 | 14700 | 14680 | 14700 | 14680 | 122 |
| 590 | 20240716 | 091800 | 320714620 | 14680 | 14690 | 14690 | 14670 | 1254 |
| 591 | 20240716 | 091700 | 302306580 | 14680 | 14700 | 14700 | 14680 | 689 |
| 592 | 20240716 | 091600 | 292185410 | 14690 | 14740 | 14750 | 14690 | 1771 |
| 593 | 20240716 | 091500 | 266141460 | 14750 | 14710 | 14750 | 14700 | 39 |
| 594 | 20240716 | 091400 | 265567150 | 14760 | 14690 | 14760 | 14680 | 243 |
| 595 | 20240716 | 091300 | 261997180 | 14700 | 14700 | 14700 | 14690 | 133 |
| 596 | 20240716 | 091200 | 260042510 | 14690 | 14660 | 14690 | 14650 | 1134 |
| 597 | 20240716 | 091100 | 243411320 | 14660 | 14740 | 14740 | 14660 | 4679 |
| 598 | 20240716 | 091000 | 174674590 | 14740 | 14760 | 14760 | 14740 | 199 |
| 599 | 20240716 | 090900 | 171738590 | 14760 | 14760 | 14760 | 14750 | 81 |
| 600 | 20240716 | 090800 | 170543170 | 14760 | 14750 | 14770 | 14720 | 94 |
| 601 | 20240716 | 090700 | 169156270 | 14770 | 14690 | 14770 | 14690 | 476 |
| 602 | 20240716 | 090600 | 162153990 | 14690 | 14720 | 14720 | 14670 | 2396 |
| 603 | 20240716 | 090500 | 126943490 | 14750 | 14750 | 14750 | 14700 | 2042 |
| 604 | 20240716 | 090400 | 96877040 | 14770 | 14810 | 14820 | 14760 | 1312 |
| 605 | 20240716 | 090300 | 77478100 | 14810 | 14790 | 14810 | 14780 | 271 |
| 606 | 20240716 | 090200 | 73469330 | 14780 | 14800 | 14810 | 14780 | 598 |
| 607 | 20240716 | 090100 | 64617450 | 14800 | 14880 | 14900 | 14780 | 1270 |
| 608 | 20240716 | 090000 | 45789940 | 14900 | 14960 | 14960 | 14850 | 2932 |