30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 191100 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 10081 |
| 3 | 20240717 | 191000 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 4 | 20240717 | 190900 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 5 | 20240717 | 190800 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 6 | 20240717 | 190700 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 7 | 20240717 | 190600 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 8 | 20240717 | 190500 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 9 | 20240717 | 190400 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 10 | 20240717 | 190300 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 11 | 20240717 | 190200 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 12 | 20240717 | 190100 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 13 | 20240717 | 190000 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 14 | 20240717 | 185900 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 15 | 20240717 | 185800 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 16 | 20240717 | 185700 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 17 | 20240717 | 185600 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 18 | 20240717 | 185500 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 19 | 20240717 | 185400 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 20 | 20240717 | 185300 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 21 | 20240717 | 185200 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 22 | 20240717 | 185100 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 23 | 20240717 | 185000 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 24 | 20240717 | 184900 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 25 | 20240717 | 184800 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 26 | 20240717 | 184700 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 27 | 20240717 | 184600 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 28 | 20240717 | 184500 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 29 | 20240717 | 184400 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 30 | 20240717 | 184300 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 31 | 20240717 | 184200 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 32 | 20240717 | 184100 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 10081 |
| 33 | 20240717 | 184000 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 34 | 20240717 | 183900 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 35 | 20240717 | 183800 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 36 | 20240717 | 183700 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 37 | 20240717 | 183600 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 38 | 20240717 | 183500 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 39 | 20240717 | 183400 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 40 | 20240717 | 183300 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 41 | 20240717 | 183200 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 42 | 20240717 | 183100 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 43 | 20240717 | 183000 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 44 | 20240717 | 182900 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 45 | 20240717 | 182800 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 46 | 20240717 | 182700 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 47 | 20240717 | 182600 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 48 | 20240717 | 182500 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 49 | 20240717 | 182400 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 50 | 20240717 | 182300 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 51 | 20240717 | 182200 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 52 | 20240717 | 182100 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 53 | 20240717 | 182000 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 54 | 20240717 | 181900 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 55 | 20240717 | 181800 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 56 | 20240717 | 181700 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 57 | 20240717 | 181600 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 58 | 20240717 | 181500 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 59 | 20240717 | 181400 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 60 | 20240717 | 181300 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 61 | 20240717 | 181200 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 62 | 20240717 | 181100 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 10081 |
| 63 | 20240717 | 181000 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 64 | 20240717 | 180900 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 65 | 20240717 | 180800 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 66 | 20240717 | 180700 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 67 | 20240717 | 180600 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 68 | 20240717 | 180500 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 69 | 20240717 | 180400 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 70 | 20240717 | 180300 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 71 | 20240717 | 180200 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 72 | 20240717 | 180100 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 73 | 20240717 | 180000 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 74 | 20240717 | 175900 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 75 | 20240717 | 175800 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 76 | 20240717 | 175700 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 77 | 20240717 | 175600 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 78 | 20240717 | 175500 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 79 | 20240717 | 175400 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 80 | 20240717 | 175300 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 81 | 20240717 | 175200 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 82 | 20240717 | 175100 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 83 | 20240717 | 175000 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 84 | 20240717 | 174900 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 85 | 20240717 | 174800 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 86 | 20240717 | 174700 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 87 | 20240717 | 174600 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 88 | 20240717 | 174500 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 89 | 20240717 | 174400 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 90 | 20240717 | 174300 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 91 | 20240717 | 174200 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 92 | 20240717 | 174100 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 10081 |
| 93 | 20240717 | 174000 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 94 | 20240717 | 173900 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 95 | 20240717 | 173800 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 96 | 20240717 | 173700 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 97 | 20240717 | 173600 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 98 | 20240717 | 173500 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 99 | 20240717 | 173400 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 100 | 20240717 | 173300 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 101 | 20240717 | 173200 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 102 | 20240717 | 173100 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 103 | 20240717 | 173000 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 104 | 20240717 | 172900 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 105 | 20240717 | 172800 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 106 | 20240717 | 172700 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 107 | 20240717 | 172600 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 108 | 20240717 | 172500 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 109 | 20240717 | 172400 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 110 | 20240717 | 172300 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 111 | 20240717 | 172200 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 112 | 20240717 | 172100 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 113 | 20240717 | 172000 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 114 | 20240717 | 171900 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 115 | 20240717 | 171800 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 116 | 20240717 | 171700 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 117 | 20240717 | 171600 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 118 | 20240717 | 171500 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 119 | 20240717 | 171400 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 120 | 20240717 | 171300 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 121 | 20240717 | 171200 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 122 | 20240717 | 171100 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 10081 |
| 123 | 20240717 | 171000 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 124 | 20240717 | 170900 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 125 | 20240717 | 170800 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 126 | 20240717 | 170700 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 127 | 20240717 | 170600 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 128 | 20240717 | 170500 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 129 | 20240717 | 170400 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 130 | 20240717 | 170300 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 131 | 20240717 | 170200 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 132 | 20240717 | 170100 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 133 | 20240717 | 170000 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 134 | 20240717 | 165900 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 135 | 20240717 | 165800 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 136 | 20240717 | 165700 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 137 | 20240717 | 165600 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 138 | 20240717 | 165500 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 139 | 20240717 | 165400 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 140 | 20240717 | 165300 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 141 | 20240717 | 165200 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 142 | 20240717 | 165100 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 143 | 20240717 | 165000 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 144 | 20240717 | 164900 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 145 | 20240717 | 164800 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 146 | 20240717 | 164700 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 147 | 20240717 | 164600 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 148 | 20240717 | 164500 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 149 | 20240717 | 164400 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 150 | 20240717 | 164300 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 151 | 20240717 | 164200 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 152 | 20240717 | 164100 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 10081 |
| 153 | 20240717 | 164000 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 154 | 20240717 | 163900 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 155 | 20240717 | 163800 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 156 | 20240717 | 163700 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 157 | 20240717 | 163600 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 158 | 20240717 | 163500 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 159 | 20240717 | 163400 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 160 | 20240717 | 163300 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 161 | 20240717 | 163200 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 162 | 20240717 | 163100 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 163 | 20240717 | 163000 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 164 | 20240717 | 162900 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 165 | 20240717 | 162800 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 166 | 20240717 | 162700 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 167 | 20240717 | 162600 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 168 | 20240717 | 162500 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 169 | 20240717 | 162400 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 170 | 20240717 | 162300 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 171 | 20240717 | 162200 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 172 | 20240717 | 162100 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 173 | 20240717 | 162000 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 174 | 20240717 | 161900 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 175 | 20240717 | 161800 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 176 | 20240717 | 161700 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 177 | 20240717 | 161600 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 178 | 20240717 | 161500 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 179 | 20240717 | 161400 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 180 | 20240717 | 161300 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 181 | 20240717 | 161200 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 182 | 20240717 | 161100 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 10081 |
| 183 | 20240717 | 161000 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 184 | 20240717 | 160900 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 185 | 20240717 | 160800 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 186 | 20240717 | 160700 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 187 | 20240717 | 160600 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 188 | 20240717 | 160500 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 189 | 20240717 | 160400 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 190 | 20240717 | 160300 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 191 | 20240717 | 160200 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 192 | 20240717 | 160100 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 193 | 20240717 | 160000 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 194 | 20240717 | 155900 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 195 | 20240717 | 155800 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 196 | 20240717 | 155700 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 197 | 20240717 | 155600 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 198 | 20240717 | 155500 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 199 | 20240717 | 155400 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 200 | 20240717 | 155300 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 201 | 20240717 | 155200 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 202 | 20240717 | 155100 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 203 | 20240717 | 155000 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 204 | 20240717 | 154900 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 205 | 20240717 | 154800 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 206 | 20240717 | 154700 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 207 | 20240717 | 154600 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 208 | 20240717 | 154500 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 209 | 20240717 | 154400 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 210 | 20240717 | 154300 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 211 | 20240717 | 154200 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 212 | 20240717 | 154100 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 10081 |
| 213 | 20240717 | 154000 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 214 | 20240717 | 153900 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 215 | 20240717 | 153800 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 216 | 20240717 | 153700 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 217 | 20240717 | 153600 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 218 | 20240717 | 153500 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 219 | 20240717 | 153400 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 220 | 20240717 | 153300 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 221 | 20240717 | 153200 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 222 | 20240717 | 153100 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 0 |
| 223 | 20240717 | 153000 | 1104103385 | 2850 | 2850 | 2850 | 2850 | 10081 |
| 224 | 20240717 | 152900 | 1075372535 | 2865 | 2865 | 2865 | 2865 | 0 |
| 225 | 20240717 | 152800 | 1075372535 | 2865 | 2865 | 2865 | 2865 | 0 |
| 226 | 20240717 | 152700 | 1075372535 | 2865 | 2865 | 2865 | 2865 | 0 |
| 227 | 20240717 | 152600 | 1075372535 | 2865 | 2865 | 2865 | 2865 | 0 |
| 228 | 20240717 | 152500 | 1075372535 | 2865 | 2865 | 2865 | 2865 | 0 |
| 229 | 20240717 | 152400 | 1075372535 | 2865 | 2865 | 2865 | 2865 | 0 |
| 230 | 20240717 | 152300 | 1075372535 | 2865 | 2865 | 2865 | 2865 | 0 |
| 231 | 20240717 | 152200 | 1075372535 | 2865 | 2865 | 2865 | 2865 | 0 |
| 232 | 20240717 | 152100 | 1075372535 | 2865 | 2865 | 2865 | 2865 | 0 |
| 233 | 20240717 | 152000 | 1075372535 | 2865 | 2865 | 2865 | 2865 | 0 |
| 234 | 20240717 | 151900 | 1075372535 | 2865 | 2860 | 2865 | 2850 | 140 |
| 235 | 20240717 | 151800 | 1074973010 | 2865 | 2860 | 2865 | 2860 | 103 |
| 236 | 20240717 | 151700 | 1074678290 | 2865 | 2865 | 2865 | 2865 | 50 |
| 237 | 20240717 | 151600 | 1074535040 | 2865 | 2860 | 2865 | 2860 | 2645 |
| 238 | 20240717 | 151500 | 1066959115 | 2865 | 2845 | 2865 | 2845 | 196 |
| 239 | 20240717 | 151400 | 1066401475 | 2870 | 2850 | 2870 | 2845 | 5693 |
| 240 | 20240717 | 151300 | 1050149725 | 2850 | 2850 | 2850 | 2845 | 2445 |
| 241 | 20240717 | 151200 | 1043193475 | 2855 | 2855 | 2855 | 2840 | 1641 |
| 242 | 20240717 | 151100 | 1038530635 | 2855 | 2855 | 2855 | 2855 | 23 |
| 243 | 20240717 | 151000 | 1038464970 | 2840 | 2840 | 2855 | 2840 | 2272 |
| 244 | 20240717 | 150900 | 1032010045 | 2840 | 2860 | 2860 | 2840 | 3221 |
| 245 | 20240717 | 150800 | 1022860820 | 2860 | 2860 | 2860 | 2860 | 1 |
| 246 | 20240717 | 150700 | 1022857960 | 2850 | 2850 | 2850 | 2845 | 1144 |
| 247 | 20240717 | 150600 | 1019597570 | 2860 | 2855 | 2860 | 2855 | 5 |
| 248 | 20240717 | 150500 | 1019583290 | 2860 | 2860 | 2860 | 2845 | 702 |
| 249 | 20240717 | 150400 | 1017586070 | 2850 | 2860 | 2860 | 2850 | 2 |
| 250 | 20240717 | 150300 | 1017580360 | 2845 | 2845 | 2845 | 2845 | 317 |
| 251 | 20240717 | 150200 | 1016678495 | 2860 | 2855 | 2860 | 2850 | 209 |
| 252 | 20240717 | 150100 | 1016082670 | 2860 | 2860 | 2860 | 2860 | 0 |
| 253 | 20240717 | 150000 | 1016082670 | 2860 | 2845 | 2860 | 2845 | 2012 |
| 254 | 20240717 | 145900 | 1010358350 | 2860 | 2860 | 2860 | 2860 | 0 |
| 255 | 20240717 | 145800 | 1010358350 | 2860 | 2860 | 2860 | 2860 | 0 |
| 256 | 20240717 | 145700 | 1010358350 | 2860 | 2860 | 2860 | 2860 | 0 |
| 257 | 20240717 | 145600 | 1010358350 | 2860 | 2860 | 2860 | 2845 | 352 |
| 258 | 20240717 | 145500 | 1009356880 | 2845 | 2865 | 2865 | 2845 | 9205 |
| 259 | 20240717 | 145400 | 983146165 | 2865 | 2865 | 2865 | 2865 | 1 |
| 260 | 20240717 | 145300 | 983143300 | 2870 | 2870 | 2870 | 2870 | 0 |
| 261 | 20240717 | 145200 | 983143300 | 2870 | 2865 | 2870 | 2865 | 2003 |
| 262 | 20240717 | 145100 | 977404700 | 2865 | 2870 | 2870 | 2865 | 37 |
| 263 | 20240717 | 145000 | 977298645 | 2870 | 2865 | 2885 | 2860 | 1588 |
| 264 | 20240717 | 144900 | 972743575 | 2865 | 2865 | 2865 | 2865 | 1 |
| 265 | 20240717 | 144800 | 972740710 | 2860 | 2860 | 2865 | 2860 | 6837 |
| 266 | 20240717 | 144700 | 953186835 | 2860 | 2850 | 2860 | 2850 | 1001 |
| 267 | 20240717 | 144600 | 950333975 | 2860 | 2860 | 2860 | 2860 | 1 |
| 268 | 20240717 | 144500 | 950331115 | 2850 | 2855 | 2860 | 2850 | 641 |
| 269 | 20240717 | 144400 | 948501155 | 2860 | 2860 | 2860 | 2860 | 1 |
| 270 | 20240717 | 144300 | 948498295 | 2855 | 2855 | 2860 | 2855 | 1037 |
| 271 | 20240717 | 144200 | 945537655 | 2855 | 2855 | 2855 | 2855 | 111 |
| 272 | 20240717 | 144100 | 945220750 | 2855 | 2855 | 2855 | 2855 | 1000 |
| 273 | 20240717 | 144000 | 942365750 | 2855 | 2855 | 2855 | 2855 | 12 |
| 274 | 20240717 | 143900 | 942331490 | 2855 | 2850 | 2860 | 2850 | 2355 |
| 275 | 20240717 | 143800 | 935611715 | 2850 | 2865 | 2865 | 2850 | 8363 |
| 276 | 20240717 | 143700 | 911756830 | 2860 | 2860 | 2865 | 2860 | 2496 |
| 277 | 20240717 | 143600 | 904618265 | 2865 | 2865 | 2865 | 2865 | 776 |
| 278 | 20240717 | 143500 | 902395025 | 2870 | 2865 | 2870 | 2865 | 2501 |
| 279 | 20240717 | 143400 | 895229655 | 2865 | 2875 | 2875 | 2865 | 262 |
| 280 | 20240717 | 143300 | 894479010 | 2875 | 2875 | 2875 | 2875 | 1 |
| 281 | 20240717 | 143200 | 894476135 | 2865 | 2880 | 2880 | 2865 | 3969 |
| 282 | 20240717 | 143100 | 883085405 | 2875 | 2875 | 2880 | 2870 | 288 |
| 283 | 20240717 | 143000 | 882258785 | 2885 | 2875 | 2885 | 2875 | 322 |
| 284 | 20240717 | 142900 | 881331520 | 2875 | 2875 | 2875 | 2875 | 25 |
| 285 | 20240717 | 142800 | 881259645 | 2880 | 2880 | 2880 | 2880 | 0 |
| 286 | 20240717 | 142700 | 881259645 | 2880 | 2880 | 2880 | 2880 | 101 |
| 287 | 20240717 | 142600 | 880968765 | 2870 | 2875 | 2880 | 2870 | 1514 |
| 288 | 20240717 | 142500 | 876616070 | 2870 | 2875 | 2875 | 2870 | 145 |
| 289 | 20240717 | 142400 | 876199270 | 2875 | 2870 | 2875 | 2870 | 1524 |
| 290 | 20240717 | 142300 | 871825385 | 2875 | 2875 | 2880 | 2875 | 3399 |
| 291 | 20240717 | 142200 | 862053210 | 2885 | 2885 | 2885 | 2885 | 0 |
| 292 | 20240717 | 142100 | 862053210 | 2885 | 2885 | 2885 | 2885 | 1 |
| 293 | 20240717 | 142000 | 862050325 | 2880 | 2890 | 2890 | 2880 | 11 |
| 294 | 20240717 | 141900 | 862018635 | 2875 | 2875 | 2875 | 2875 | 200 |
| 295 | 20240717 | 141800 | 861443635 | 2890 | 2890 | 2890 | 2890 | 0 |
| 296 | 20240717 | 141700 | 861443635 | 2890 | 2890 | 2890 | 2890 | 1 |
| 297 | 20240717 | 141600 | 861440745 | 2880 | 2890 | 2890 | 2880 | 1141 |
| 298 | 20240717 | 141500 | 858154255 | 2890 | 2890 | 2890 | 2890 | 0 |
| 299 | 20240717 | 141400 | 858154255 | 2890 | 2875 | 2890 | 2875 | 1014 |
| 300 | 20240717 | 141300 | 855224005 | 2890 | 2880 | 2890 | 2875 | 1119 |
| 301 | 20240717 | 141200 | 851991655 | 2890 | 2890 | 2890 | 2890 | 0 |
| 302 | 20240717 | 141100 | 851991655 | 2890 | 2890 | 2890 | 2890 | 8 |
| 303 | 20240717 | 141000 | 851968535 | 2880 | 2890 | 2890 | 2880 | 179 |
| 304 | 20240717 | 140900 | 851451325 | 2890 | 2875 | 2890 | 2875 | 6 |
| 305 | 20240717 | 140800 | 851434060 | 2890 | 2875 | 2890 | 2875 | 450 |
| 306 | 20240717 | 140700 | 850140295 | 2880 | 2890 | 2890 | 2880 | 8 |
| 307 | 20240717 | 140600 | 850117245 | 2880 | 2890 | 2890 | 2880 | 6565 |
| 308 | 20240717 | 140500 | 831210035 | 2880 | 2890 | 2890 | 2880 | 11 |
| 309 | 20240717 | 140400 | 831178305 | 2880 | 2890 | 2890 | 2880 | 283 |
| 310 | 20240717 | 140300 | 830363235 | 2880 | 2880 | 2880 | 2880 | 0 |
| 311 | 20240717 | 140200 | 830363235 | 2880 | 2880 | 2880 | 2880 | 80 |
| 312 | 20240717 | 140100 | 830132835 | 2890 | 2890 | 2890 | 2890 | 0 |
| 313 | 20240717 | 140000 | 830132835 | 2890 | 2880 | 2890 | 2880 | 2 |
| 314 | 20240717 | 135900 | 830127065 | 2890 | 2890 | 2890 | 2885 | 1036 |
| 315 | 20240717 | 135800 | 827138125 | 2895 | 2895 | 2895 | 2895 | 0 |
| 316 | 20240717 | 135700 | 827138125 | 2895 | 2895 | 2895 | 2895 | 0 |
| 317 | 20240717 | 135600 | 827138125 | 2895 | 2895 | 2895 | 2895 | 0 |
| 318 | 20240717 | 135500 | 827138125 | 2895 | 2895 | 2895 | 2895 | 5 |
| 319 | 20240717 | 135400 | 827123650 | 2895 | 2895 | 2895 | 2890 | 5 |
| 320 | 20240717 | 135300 | 827109190 | 2890 | 2890 | 2890 | 2890 | 20 |
| 321 | 20240717 | 135200 | 827051390 | 2895 | 2895 | 2895 | 2895 | 5 |
| 322 | 20240717 | 135100 | 827036915 | 2895 | 2895 | 2895 | 2895 | 0 |
| 323 | 20240717 | 135000 | 827036915 | 2895 | 2895 | 2895 | 2895 | 0 |
| 324 | 20240717 | 134900 | 827036915 | 2895 | 2895 | 2895 | 2895 | 2 |
| 325 | 20240717 | 134800 | 827031125 | 2880 | 2895 | 2895 | 2880 | 511 |
| 326 | 20240717 | 134700 | 825558650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 327 | 20240717 | 134600 | 825558650 | 2895 | 2895 | 2895 | 2895 | 0 |
| 328 | 20240717 | 134500 | 825558650 | 2895 | 2895 | 2895 | 2895 | 5 |
| 329 | 20240717 | 134400 | 825544175 | 2900 | 2900 | 2900 | 2900 | 0 |
| 330 | 20240717 | 134300 | 825544175 | 2900 | 2900 | 2900 | 2900 | 0 |
| 331 | 20240717 | 134200 | 825544175 | 2900 | 2900 | 2900 | 2900 | 20 |
| 332 | 20240717 | 134100 | 825486175 | 2900 | 2885 | 2900 | 2885 | 101 |
| 333 | 20240717 | 134000 | 825194775 | 2900 | 2890 | 2900 | 2890 | 79 |
| 334 | 20240717 | 133900 | 824966445 | 2890 | 2890 | 2890 | 2885 | 39 |
| 335 | 20240717 | 133800 | 824853745 | 2895 | 2895 | 2895 | 2895 | 1 |
| 336 | 20240717 | 133700 | 824850850 | 2895 | 2895 | 2895 | 2895 | 0 |
| 337 | 20240717 | 133600 | 824850850 | 2895 | 2890 | 2895 | 2890 | 182 |
| 338 | 20240717 | 133500 | 824323965 | 2880 | 2880 | 2880 | 2880 | 0 |
| 339 | 20240717 | 133400 | 824323965 | 2880 | 2880 | 2880 | 2880 | 3490 |
| 340 | 20240717 | 133300 | 814272765 | 2890 | 2890 | 2890 | 2890 | 0 |
| 341 | 20240717 | 133200 | 814272765 | 2890 | 2890 | 2890 | 2880 | 4870 |
| 342 | 20240717 | 133100 | 800246355 | 2895 | 2890 | 2895 | 2890 | 102 |
| 343 | 20240717 | 133000 | 799951570 | 2895 | 2895 | 2895 | 2895 | 0 |
| 344 | 20240717 | 132900 | 799951570 | 2895 | 2895 | 2895 | 2895 | 30 |
| 345 | 20240717 | 132800 | 799864720 | 2895 | 2895 | 2895 | 2895 | 6 |
| 346 | 20240717 | 132700 | 799847350 | 2895 | 2895 | 2895 | 2895 | 0 |
| 347 | 20240717 | 132600 | 799847350 | 2895 | 2895 | 2895 | 2895 | 0 |
| 348 | 20240717 | 132500 | 799847350 | 2895 | 2895 | 2895 | 2895 | 21 |
| 349 | 20240717 | 132400 | 799786555 | 2880 | 2895 | 2895 | 2880 | 261 |
| 350 | 20240717 | 132300 | 799033465 | 2900 | 2900 | 2900 | 2900 | 1 |
| 351 | 20240717 | 132200 | 799030565 | 2885 | 2890 | 2890 | 2885 | 40 |
| 352 | 20240717 | 132100 | 798915160 | 2880 | 2880 | 2880 | 2880 | 0 |
| 353 | 20240717 | 132000 | 798915160 | 2880 | 2880 | 2880 | 2880 | 0 |
| 354 | 20240717 | 131900 | 798915160 | 2880 | 2890 | 2890 | 2880 | 1724 |
| 355 | 20240717 | 131800 | 793939930 | 2890 | 2890 | 2890 | 2890 | 100 |
| 356 | 20240717 | 131700 | 793650930 | 2895 | 2890 | 2900 | 2890 | 107 |
| 357 | 20240717 | 131600 | 793341635 | 2890 | 2900 | 2900 | 2890 | 606 |
| 358 | 20240717 | 131500 | 791586015 | 2905 | 2900 | 2905 | 2900 | 451 |
| 359 | 20240717 | 131400 | 790278110 | 2905 | 2900 | 2905 | 2900 | 346 |
| 360 | 20240717 | 131300 | 789274705 | 2905 | 2905 | 2905 | 2905 | 32 |
| 361 | 20240717 | 131200 | 789181745 | 2900 | 2910 | 2910 | 2900 | 428 |
| 362 | 20240717 | 131100 | 787938080 | 2910 | 2910 | 2910 | 2910 | 0 |
| 363 | 20240717 | 131000 | 787938080 | 2910 | 2910 | 2910 | 2910 | 364 |
| 364 | 20240717 | 130900 | 786878840 | 2910 | 2910 | 2910 | 2910 | 0 |
| 365 | 20240717 | 130800 | 786878840 | 2910 | 2910 | 2910 | 2910 | 144 |
| 366 | 20240717 | 130700 | 786459800 | 2905 | 2900 | 2905 | 2900 | 324 |
| 367 | 20240717 | 130600 | 785518665 | 2900 | 2900 | 2905 | 2900 | 124 |
| 368 | 20240717 | 130500 | 785159060 | 2905 | 2910 | 2910 | 2905 | 3047 |
| 369 | 20240717 | 130400 | 776292515 | 2910 | 2910 | 2910 | 2910 | 4 |
| 370 | 20240717 | 130300 | 776280875 | 2910 | 2910 | 2910 | 2910 | 950 |
| 371 | 20240717 | 130200 | 773516375 | 2910 | 2905 | 2910 | 2900 | 8141 |
| 372 | 20240717 | 130100 | 749851050 | 2905 | 2905 | 2905 | 2905 | 200 |
| 373 | 20240717 | 130000 | 749270050 | 2905 | 2905 | 2905 | 2905 | 329 |
| 374 | 20240717 | 125900 | 748314305 | 2905 | 2900 | 2905 | 2900 | 4905 |
| 375 | 20240717 | 125800 | 734085895 | 2900 | 2895 | 2900 | 2895 | 4530 |
| 376 | 20240717 | 125700 | 720971440 | 2895 | 2895 | 2895 | 2895 | 145 |
| 377 | 20240717 | 125600 | 720551665 | 2895 | 2895 | 2895 | 2895 | 0 |
| 378 | 20240717 | 125500 | 720551665 | 2895 | 2895 | 2895 | 2895 | 494 |
| 379 | 20240717 | 125400 | 719121535 | 2895 | 2895 | 2895 | 2895 | 10 |
| 380 | 20240717 | 125300 | 719092585 | 2895 | 2895 | 2895 | 2895 | 0 |
| 381 | 20240717 | 125200 | 719092585 | 2895 | 2895 | 2895 | 2895 | 0 |
| 382 | 20240717 | 125100 | 719092585 | 2895 | 2895 | 2895 | 2895 | 0 |
| 383 | 20240717 | 125000 | 719092585 | 2895 | 2895 | 2895 | 2895 | 1 |
| 384 | 20240717 | 124900 | 719089690 | 2885 | 2895 | 2895 | 2885 | 443 |
| 385 | 20240717 | 124800 | 717808635 | 2895 | 2895 | 2895 | 2895 | 1 |
| 386 | 20240717 | 124700 | 717805740 | 2890 | 2890 | 2890 | 2890 | 1079 |
| 387 | 20240717 | 124600 | 714687430 | 2890 | 2885 | 2890 | 2885 | 201 |
| 388 | 20240717 | 124500 | 714107540 | 2885 | 2885 | 2885 | 2885 | 0 |
| 389 | 20240717 | 124400 | 714107540 | 2885 | 2885 | 2885 | 2885 | 50 |
| 390 | 20240717 | 124300 | 713963290 | 2890 | 2890 | 2890 | 2890 | 1 |
| 391 | 20240717 | 124200 | 713960400 | 2880 | 2880 | 2880 | 2880 | 1 |
| 392 | 20240717 | 124100 | 713957520 | 2890 | 2880 | 2890 | 2880 | 10 |
| 393 | 20240717 | 124000 | 713928710 | 2890 | 2890 | 2890 | 2890 | 10 |
| 394 | 20240717 | 123900 | 713899810 | 2890 | 2885 | 2890 | 2885 | 4787 |
| 395 | 20240717 | 123800 | 700075580 | 2885 | 2885 | 2885 | 2885 | 2006 |
| 396 | 20240717 | 123700 | 694288270 | 2880 | 2880 | 2880 | 2880 | 0 |
| 397 | 20240717 | 123600 | 694288270 | 2880 | 2880 | 2880 | 2880 | 0 |
| 398 | 20240717 | 123500 | 694288270 | 2880 | 2880 | 2880 | 2880 | 120 |
| 399 | 20240717 | 123400 | 693942670 | 2885 | 2885 | 2885 | 2885 | 0 |
| 400 | 20240717 | 123300 | 693942670 | 2885 | 2885 | 2885 | 2885 | 0 |
| 401 | 20240717 | 123200 | 693942670 | 2885 | 2885 | 2885 | 2885 | 0 |
| 402 | 20240717 | 123100 | 693942670 | 2885 | 2875 | 2885 | 2875 | 902 |
| 403 | 20240717 | 123000 | 691347260 | 2875 | 2875 | 2875 | 2875 | 0 |
| 404 | 20240717 | 122900 | 691347260 | 2875 | 2880 | 2880 | 2875 | 295 |
| 405 | 20240717 | 122800 | 690497905 | 2880 | 2880 | 2880 | 2880 | 541 |
| 406 | 20240717 | 122700 | 688939825 | 2880 | 2880 | 2880 | 2880 | 0 |
| 407 | 20240717 | 122600 | 688939825 | 2880 | 2880 | 2880 | 2880 | 30 |
| 408 | 20240717 | 122500 | 688853425 | 2880 | 2885 | 2885 | 2880 | 2 |
| 409 | 20240717 | 122400 | 688847660 | 2885 | 2885 | 2885 | 2885 | 1 |
| 410 | 20240717 | 122300 | 688844775 | 2875 | 2875 | 2875 | 2875 | 0 |
| 411 | 20240717 | 122200 | 688844775 | 2875 | 2875 | 2875 | 2875 | 511 |
| 412 | 20240717 | 122100 | 687375650 | 2870 | 2885 | 2885 | 2870 | 2 |
| 413 | 20240717 | 122000 | 687369895 | 2885 | 2885 | 2885 | 2885 | 180 |
| 414 | 20240717 | 121900 | 686850595 | 2865 | 2865 | 2865 | 2865 | 1 |
| 415 | 20240717 | 121800 | 686847730 | 2860 | 2875 | 2875 | 2860 | 7000 |
| 416 | 20240717 | 121700 | 666764920 | 2885 | 2880 | 2885 | 2880 | 2291 |
| 417 | 20240717 | 121600 | 660156885 | 2880 | 2880 | 2880 | 2880 | 0 |
| 418 | 20240717 | 121500 | 660156885 | 2880 | 2880 | 2880 | 2880 | 0 |
| 419 | 20240717 | 121400 | 660156885 | 2880 | 2880 | 2880 | 2880 | 1000 |
| 420 | 20240717 | 121300 | 657276885 | 2880 | 2880 | 2880 | 2880 | 35 |
| 421 | 20240717 | 121200 | 657176085 | 2880 | 2885 | 2885 | 2880 | 2002 |
| 422 | 20240717 | 121100 | 651410315 | 2880 | 2880 | 2880 | 2880 | 456 |
| 423 | 20240717 | 121000 | 650097035 | 2880 | 2880 | 2880 | 2880 | 500 |
| 424 | 20240717 | 120900 | 648657035 | 2880 | 2880 | 2880 | 2880 | 20 |
| 425 | 20240717 | 120800 | 648599435 | 2880 | 2880 | 2880 | 2880 | 0 |
| 426 | 20240717 | 120700 | 648599435 | 2880 | 2880 | 2880 | 2880 | 0 |
| 427 | 20240717 | 120600 | 648599435 | 2880 | 2880 | 2880 | 2880 | 0 |
| 428 | 20240717 | 120500 | 648599435 | 2880 | 2880 | 2880 | 2880 | 100 |
| 429 | 20240717 | 120400 | 648311435 | 2880 | 2880 | 2880 | 2880 | 0 |
| 430 | 20240717 | 120300 | 648311435 | 2880 | 2880 | 2880 | 2880 | 2104 |
| 431 | 20240717 | 120200 | 642251915 | 2875 | 2875 | 2875 | 2875 | 0 |
| 432 | 20240717 | 120100 | 642251915 | 2875 | 2875 | 2875 | 2875 | 20 |
| 433 | 20240717 | 120000 | 642194415 | 2875 | 2875 | 2875 | 2875 | 749 |
| 434 | 20240717 | 115900 | 640041040 | 2880 | 2880 | 2880 | 2880 | 11 |
| 435 | 20240717 | 115800 | 640009360 | 2880 | 2880 | 2880 | 2880 | 0 |
| 436 | 20240717 | 115700 | 640009360 | 2880 | 2885 | 2885 | 2880 | 105 |
| 437 | 20240717 | 115600 | 639706955 | 2885 | 2885 | 2885 | 2885 | 50 |
| 438 | 20240717 | 115500 | 639562705 | 2880 | 2880 | 2880 | 2880 | 232 |
| 439 | 20240717 | 115400 | 638894545 | 2880 | 2880 | 2880 | 2880 | 2 |
| 440 | 20240717 | 115300 | 638888785 | 2880 | 2880 | 2880 | 2880 | 11 |
| 441 | 20240717 | 115200 | 638857105 | 2875 | 2875 | 2875 | 2875 | 15 |
| 442 | 20240717 | 115100 | 638813980 | 2875 | 2875 | 2875 | 2875 | 197 |
| 443 | 20240717 | 115000 | 638247605 | 2875 | 2875 | 2875 | 2875 | 0 |
| 444 | 20240717 | 114900 | 638247605 | 2875 | 2875 | 2875 | 2875 | 1025 |
| 445 | 20240717 | 114800 | 635300730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 446 | 20240717 | 114700 | 635300730 | 2875 | 2875 | 2875 | 2875 | 0 |
| 447 | 20240717 | 114600 | 635300730 | 2875 | 2875 | 2875 | 2875 | 46 |
| 448 | 20240717 | 114500 | 635168480 | 2885 | 2885 | 2885 | 2885 | 10 |
| 449 | 20240717 | 114400 | 635139630 | 2885 | 2885 | 2885 | 2885 | 261 |
| 450 | 20240717 | 114300 | 634386645 | 2885 | 2885 | 2885 | 2885 | 0 |
| 451 | 20240717 | 114200 | 634386645 | 2885 | 2885 | 2885 | 2885 | 11 |
| 452 | 20240717 | 114100 | 634354910 | 2890 | 2880 | 2890 | 2880 | 698 |
| 453 | 20240717 | 114000 | 632344640 | 2880 | 2880 | 2880 | 2880 | 1000 |
| 454 | 20240717 | 113900 | 629464640 | 2885 | 2885 | 2885 | 2885 | 48 |
| 455 | 20240717 | 113800 | 629326160 | 2885 | 2885 | 2885 | 2885 | 898 |
| 456 | 20240717 | 113700 | 626735430 | 2890 | 2885 | 2890 | 2885 | 439 |
| 457 | 20240717 | 113600 | 625468860 | 2885 | 2885 | 2885 | 2885 | 1000 |
| 458 | 20240717 | 113500 | 622583860 | 2885 | 2885 | 2885 | 2885 | 0 |
| 459 | 20240717 | 113400 | 622583860 | 2885 | 2885 | 2885 | 2885 | 0 |
| 460 | 20240717 | 113300 | 622583860 | 2885 | 2885 | 2885 | 2885 | 15 |
| 461 | 20240717 | 113200 | 622540585 | 2885 | 2885 | 2885 | 2885 | 1104 |
| 462 | 20240717 | 113100 | 619355545 | 2890 | 2890 | 2890 | 2890 | 1 |
| 463 | 20240717 | 113000 | 619352655 | 2885 | 2885 | 2885 | 2885 | 0 |
| 464 | 20240717 | 112900 | 619352655 | 2885 | 2890 | 2890 | 2885 | 125 |
| 465 | 20240717 | 112800 | 618991905 | 2890 | 2890 | 2890 | 2890 | 1 |
| 466 | 20240717 | 112700 | 618989015 | 2890 | 2890 | 2890 | 2890 | 450 |
| 467 | 20240717 | 112600 | 617688515 | 2890 | 2885 | 2890 | 2885 | 1638 |
| 468 | 20240717 | 112500 | 612962875 | 2890 | 2885 | 2890 | 2885 | 43 |
| 469 | 20240717 | 112400 | 612838810 | 2885 | 2890 | 2890 | 2885 | 111 |
| 470 | 20240717 | 112300 | 612518520 | 2885 | 2885 | 2885 | 2885 | 1981 |
| 471 | 20240717 | 112200 | 606803335 | 2885 | 2880 | 2885 | 2880 | 14 |
| 472 | 20240717 | 112100 | 606762975 | 2885 | 2885 | 2885 | 2885 | 0 |
| 473 | 20240717 | 112000 | 606762975 | 2885 | 2885 | 2885 | 2885 | 0 |
| 474 | 20240717 | 111900 | 606762975 | 2885 | 2885 | 2885 | 2885 | 5 |
| 475 | 20240717 | 111800 | 606748550 | 2880 | 2880 | 2880 | 2880 | 995 |
| 476 | 20240717 | 111700 | 603882950 | 2880 | 2880 | 2880 | 2880 | 634 |
| 477 | 20240717 | 111600 | 602057030 | 2880 | 2880 | 2880 | 2880 | 150 |
| 478 | 20240717 | 111500 | 601625030 | 2875 | 2875 | 2875 | 2875 | 651 |
| 479 | 20240717 | 111400 | 599753405 | 2880 | 2880 | 2880 | 2880 | 0 |
| 480 | 20240717 | 111300 | 599753405 | 2880 | 2880 | 2880 | 2880 | 12 |
| 481 | 20240717 | 111200 | 599718845 | 2880 | 2880 | 2880 | 2880 | 49 |
| 482 | 20240717 | 111100 | 599577725 | 2875 | 2875 | 2885 | 2875 | 440 |
| 483 | 20240717 | 111000 | 598309725 | 2875 | 2875 | 2875 | 2875 | 0 |
| 484 | 20240717 | 110900 | 598309725 | 2875 | 2885 | 2885 | 2875 | 2050 |
| 485 | 20240717 | 110800 | 592412595 | 2880 | 2880 | 2880 | 2880 | 1000 |
| 486 | 20240717 | 110700 | 589532595 | 2885 | 2885 | 2885 | 2885 | 0 |
| 487 | 20240717 | 110600 | 589532595 | 2885 | 2885 | 2885 | 2885 | 192 |
| 488 | 20240717 | 110500 | 588978675 | 2885 | 2885 | 2885 | 2885 | 0 |
| 489 | 20240717 | 110400 | 588978675 | 2885 | 2885 | 2885 | 2885 | 40 |
| 490 | 20240717 | 110300 | 588863275 | 2885 | 2885 | 2885 | 2885 | 90 |
| 491 | 20240717 | 110200 | 588603625 | 2885 | 2885 | 2885 | 2885 | 0 |
| 492 | 20240717 | 110100 | 588603625 | 2885 | 2885 | 2885 | 2885 | 0 |
| 493 | 20240717 | 110000 | 588603625 | 2885 | 2875 | 2885 | 2875 | 2720 |
| 494 | 20240717 | 105900 | 580763425 | 2880 | 2880 | 2880 | 2880 | 0 |
| 495 | 20240717 | 105800 | 580763425 | 2880 | 2880 | 2880 | 2880 | 113 |
| 496 | 20240717 | 105700 | 580437985 | 2880 | 2875 | 2880 | 2875 | 666 |
| 497 | 20240717 | 105600 | 578523160 | 2880 | 2875 | 2880 | 2875 | 481 |
| 498 | 20240717 | 105500 | 577139880 | 2870 | 2870 | 2870 | 2870 | 540 |
| 499 | 20240717 | 105400 | 575590080 | 2875 | 2875 | 2875 | 2875 | 550 |
| 500 | 20240717 | 105300 | 574008830 | 2875 | 2875 | 2875 | 2875 | 71 |
| 501 | 20240717 | 105200 | 573804705 | 2880 | 2880 | 2880 | 2880 | 1 |
| 502 | 20240717 | 105100 | 573801825 | 2880 | 2880 | 2880 | 2880 | 50 |
| 503 | 20240717 | 105000 | 573657825 | 2880 | 2880 | 2880 | 2880 | 2 |
| 504 | 20240717 | 104900 | 573652065 | 2880 | 2880 | 2880 | 2880 | 1 |
| 505 | 20240717 | 104800 | 573649185 | 2870 | 2875 | 2875 | 2870 | 289 |
| 506 | 20240717 | 104700 | 572819720 | 2875 | 2875 | 2875 | 2875 | 115 |
| 507 | 20240717 | 104600 | 572489095 | 2875 | 2875 | 2875 | 2875 | 0 |
| 508 | 20240717 | 104500 | 572489095 | 2875 | 2875 | 2875 | 2875 | 0 |
| 509 | 20240717 | 104400 | 572489095 | 2875 | 2875 | 2875 | 2875 | 1 |
| 510 | 20240717 | 104300 | 572486220 | 2875 | 2875 | 2875 | 2875 | 5 |
| 511 | 20240717 | 104200 | 572471845 | 2885 | 2885 | 2885 | 2885 | 1 |
| 512 | 20240717 | 104100 | 572468960 | 2875 | 2880 | 2880 | 2875 | 4 |
| 513 | 20240717 | 104000 | 572457450 | 2875 | 2880 | 2880 | 2875 | 3053 |
| 514 | 20240717 | 103900 | 563664850 | 2880 | 2885 | 2885 | 2880 | 1270 |
| 515 | 20240717 | 103800 | 560000945 | 2885 | 2885 | 2885 | 2885 | 385 |
| 516 | 20240717 | 103700 | 558890220 | 2885 | 2885 | 2885 | 2885 | 4123 |
| 517 | 20240717 | 103600 | 546995365 | 2885 | 2885 | 2885 | 2885 | 11 |
| 518 | 20240717 | 103500 | 546963630 | 2880 | 2880 | 2880 | 2880 | 0 |
| 519 | 20240717 | 103400 | 546963630 | 2880 | 2885 | 2885 | 2880 | 12 |
| 520 | 20240717 | 103300 | 546929015 | 2880 | 2885 | 2885 | 2880 | 36 |
| 521 | 20240717 | 103200 | 546825290 | 2885 | 2880 | 2885 | 2880 | 3155 |
| 522 | 20240717 | 103100 | 537738335 | 2880 | 2880 | 2880 | 2880 | 0 |
| 523 | 20240717 | 103000 | 537738335 | 2880 | 2875 | 2880 | 2870 | 101 |
| 524 | 20240717 | 102900 | 537448450 | 2865 | 2870 | 2870 | 2865 | 2600 |
| 525 | 20240717 | 102800 | 529999405 | 2870 | 2875 | 2875 | 2870 | 1900 |
| 526 | 20240717 | 102700 | 524542695 | 2880 | 2865 | 2880 | 2865 | 11007 |
| 527 | 20240717 | 102600 | 492934890 | 2870 | 2870 | 2870 | 2870 | 10 |
| 528 | 20240717 | 102500 | 492906190 | 2865 | 2865 | 2865 | 2865 | 0 |
| 529 | 20240717 | 102400 | 492906190 | 2865 | 2870 | 2870 | 2865 | 898 |
| 530 | 20240717 | 102300 | 490332420 | 2865 | 2865 | 2865 | 2865 | 80 |
| 531 | 20240717 | 102200 | 490103220 | 2865 | 2870 | 2870 | 2865 | 262 |
| 532 | 20240717 | 102100 | 489351285 | 2865 | 2865 | 2865 | 2865 | 566 |
| 533 | 20240717 | 102000 | 487729695 | 2865 | 2865 | 2865 | 2865 | 47 |
| 534 | 20240717 | 101900 | 487595040 | 2865 | 2855 | 2865 | 2855 | 589 |
| 535 | 20240717 | 101800 | 485911140 | 2855 | 2860 | 2860 | 2855 | 136 |
| 536 | 20240717 | 101700 | 485522855 | 2860 | 2865 | 2865 | 2860 | 3559 |
| 537 | 20240717 | 101600 | 475344110 | 2870 | 2870 | 2870 | 2865 | 2639 |
| 538 | 20240717 | 101500 | 467783360 | 2875 | 2870 | 2875 | 2865 | 405 |
| 539 | 20240717 | 101400 | 466623020 | 2865 | 2870 | 2870 | 2865 | 1566 |
| 540 | 20240717 | 101300 | 462131425 | 2875 | 2870 | 2875 | 2865 | 2408 |
| 541 | 20240717 | 101200 | 455212120 | 2875 | 2875 | 2875 | 2875 | 20 |
| 542 | 20240717 | 101100 | 455154620 | 2875 | 2875 | 2875 | 2875 | 0 |
| 543 | 20240717 | 101000 | 455154620 | 2875 | 2875 | 2875 | 2875 | 287 |
| 544 | 20240717 | 100900 | 454329495 | 2875 | 2875 | 2875 | 2875 | 1198 |
| 545 | 20240717 | 100800 | 450885245 | 2870 | 2870 | 2870 | 2870 | 0 |
| 546 | 20240717 | 100700 | 450885245 | 2870 | 2880 | 2880 | 2870 | 138 |
| 547 | 20240717 | 100600 | 450489115 | 2870 | 2880 | 2880 | 2870 | 32 |
| 548 | 20240717 | 100500 | 450397250 | 2880 | 2880 | 2880 | 2880 | 21 |
| 549 | 20240717 | 100400 | 450336770 | 2870 | 2870 | 2870 | 2870 | 199 |
| 550 | 20240717 | 100300 | 449765640 | 2870 | 2870 | 2875 | 2870 | 1145 |
| 551 | 20240717 | 100200 | 446474485 | 2875 | 2875 | 2875 | 2875 | 68 |
| 552 | 20240717 | 100100 | 446278985 | 2880 | 2880 | 2880 | 2880 | 0 |
| 553 | 20240717 | 100000 | 446278985 | 2880 | 2880 | 2880 | 2880 | 101 |
| 554 | 20240717 | 095900 | 445988105 | 2880 | 2880 | 2880 | 2880 | 201 |
| 555 | 20240717 | 095800 | 445409225 | 2880 | 2875 | 2880 | 2865 | 378 |
| 556 | 20240717 | 095700 | 444322680 | 2875 | 2875 | 2875 | 2875 | 2 |
| 557 | 20240717 | 095600 | 444316930 | 2875 | 2870 | 2875 | 2870 | 2995 |
| 558 | 20240717 | 095500 | 435721250 | 2870 | 2870 | 2870 | 2870 | 1073 |
| 559 | 20240717 | 095400 | 432641740 | 2865 | 2870 | 2870 | 2865 | 60 |
| 560 | 20240717 | 095300 | 432469690 | 2875 | 2875 | 2875 | 2875 | 1 |
| 561 | 20240717 | 095200 | 432466815 | 2865 | 2870 | 2870 | 2865 | 430 |
| 562 | 20240717 | 095100 | 431234860 | 2870 | 2870 | 2870 | 2870 | 59 |
| 563 | 20240717 | 095000 | 431065530 | 2875 | 2875 | 2875 | 2875 | 1 |
| 564 | 20240717 | 094900 | 431062655 | 2870 | 2870 | 2870 | 2870 | 12 |
| 565 | 20240717 | 094800 | 431028215 | 2870 | 2875 | 2875 | 2870 | 50 |
| 566 | 20240717 | 094700 | 430884705 | 2885 | 2875 | 2890 | 2875 | 1114 |
| 567 | 20240717 | 094600 | 427680430 | 2875 | 2875 | 2890 | 2875 | 207 |
| 568 | 20240717 | 094500 | 427085285 | 2870 | 2870 | 2870 | 2870 | 451 |
| 569 | 20240717 | 094400 | 425790915 | 2870 | 2890 | 2890 | 2870 | 2900 |
| 570 | 20240717 | 094300 | 417465915 | 2890 | 2890 | 2890 | 2890 | 0 |
| 571 | 20240717 | 094200 | 417465915 | 2890 | 2890 | 2890 | 2890 | 1 |
| 572 | 20240717 | 094100 | 417463025 | 2870 | 2875 | 2890 | 2870 | 2853 |
| 573 | 20240717 | 094000 | 409267595 | 2880 | 2880 | 2880 | 2880 | 278 |
| 574 | 20240717 | 093900 | 408466955 | 2895 | 2880 | 2895 | 2880 | 873 |
| 575 | 20240717 | 093800 | 405952700 | 2895 | 2895 | 2895 | 2895 | 0 |
| 576 | 20240717 | 093700 | 405952700 | 2895 | 2880 | 2895 | 2880 | 152 |
| 577 | 20240717 | 093600 | 405514910 | 2880 | 2895 | 2895 | 2880 | 90 |
| 578 | 20240717 | 093500 | 405255155 | 2885 | 2895 | 2895 | 2885 | 838 |
| 579 | 20240717 | 093400 | 402833340 | 2895 | 2890 | 2895 | 2890 | 412 |
| 580 | 20240717 | 093300 | 401642655 | 2880 | 2890 | 2890 | 2880 | 1553 |
| 581 | 20240717 | 093200 | 397156755 | 2890 | 2890 | 2890 | 2890 | 0 |
| 582 | 20240717 | 093100 | 397156755 | 2890 | 2890 | 2890 | 2885 | 3027 |
| 583 | 20240717 | 093000 | 388409330 | 2890 | 2895 | 2895 | 2885 | 168 |
| 584 | 20240717 | 092900 | 387924460 | 2890 | 2895 | 2895 | 2890 | 344 |
| 585 | 20240717 | 092800 | 386930125 | 2895 | 2895 | 2900 | 2895 | 3254 |
| 586 | 20240717 | 092700 | 377506975 | 2895 | 2900 | 2900 | 2890 | 25 |
| 587 | 20240717 | 092600 | 377434555 | 2900 | 2900 | 2900 | 2875 | 2290 |
| 588 | 20240717 | 092500 | 370797220 | 2900 | 2895 | 2900 | 2895 | 4418 |
| 589 | 20240717 | 092400 | 357987275 | 2900 | 2895 | 2900 | 2895 | 641 |
| 590 | 20240717 | 092300 | 356131575 | 2895 | 2890 | 2895 | 2880 | 4702 |
| 591 | 20240717 | 092200 | 342535435 | 2890 | 2885 | 2895 | 2885 | 3919 |
| 592 | 20240717 | 092100 | 331207895 | 2885 | 2880 | 2885 | 2870 | 4323 |
| 593 | 20240717 | 092000 | 318763140 | 2875 | 2880 | 2880 | 2845 | 13630 |
| 594 | 20240717 | 091900 | 279856010 | 2880 | 2870 | 2880 | 2870 | 1083 |
| 595 | 20240717 | 091800 | 276744030 | 2875 | 2880 | 2880 | 2875 | 634 |
| 596 | 20240717 | 091700 | 274921225 | 2880 | 2890 | 2890 | 2880 | 513 |
| 597 | 20240717 | 091600 | 273440150 | 2880 | 2890 | 2890 | 2880 | 1402 |
| 598 | 20240717 | 091500 | 269395145 | 2890 | 2890 | 2890 | 2885 | 555 |
| 599 | 20240717 | 091400 | 267792195 | 2890 | 2885 | 2890 | 2885 | 3276 |
| 600 | 20240717 | 091300 | 258339285 | 2885 | 2870 | 2885 | 2870 | 2287 |
| 601 | 20240717 | 091200 | 251753095 | 2885 | 2880 | 2885 | 2880 | 14699 |
| 602 | 20240717 | 091100 | 209402780 | 2880 | 2865 | 2880 | 2860 | 5165 |
| 603 | 20240717 | 091000 | 194545985 | 2875 | 2865 | 2880 | 2865 | 1333 |
| 604 | 20240717 | 090900 | 190714195 | 2865 | 2870 | 2870 | 2865 | 3803 |
| 605 | 20240717 | 090800 | 179799890 | 2865 | 2865 | 2865 | 2860 | 5227 |
| 606 | 20240717 | 090700 | 164826035 | 2865 | 2860 | 2865 | 2860 | 4007 |
| 607 | 20240717 | 090600 | 153358730 | 2860 | 2860 | 2860 | 2860 | 507 |
| 608 | 20240717 | 090500 | 151908710 | 2860 | 2865 | 2865 | 2860 | 6721 |
| 609 | 20240717 | 090400 | 132686050 | 2865 | 2875 | 2875 | 2865 | 492 |
| 610 | 20240717 | 090300 | 131272880 | 2875 | 2880 | 2880 | 2875 | 1961 |
| 611 | 20240717 | 090200 | 125625215 | 2880 | 2880 | 2880 | 2870 | 2648 |
| 612 | 20240717 | 090100 | 118008280 | 2880 | 2870 | 2885 | 2870 | 9391 |
| 613 | 20240717 | 090000 | 90965850 | 2870 | 2835 | 2870 | 2835 | 25260 |