31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 192300 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 8568 |
| 3 | 20240716 | 192200 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 4 | 20240716 | 192100 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 5 | 20240716 | 192000 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 6 | 20240716 | 191900 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 7 | 20240716 | 191800 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 8 | 20240716 | 191700 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 9 | 20240716 | 191600 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 10 | 20240716 | 191500 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 11 | 20240716 | 191400 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 12 | 20240716 | 191300 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 13 | 20240716 | 191200 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 14 | 20240716 | 191100 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 15 | 20240716 | 191000 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 16 | 20240716 | 190900 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 17 | 20240716 | 190800 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 18 | 20240716 | 190700 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 19 | 20240716 | 190600 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 20 | 20240716 | 190500 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 21 | 20240716 | 190400 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 22 | 20240716 | 190300 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 23 | 20240716 | 190200 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 24 | 20240716 | 190100 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 25 | 20240716 | 190000 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 26 | 20240716 | 185900 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 27 | 20240716 | 185800 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 28 | 20240716 | 185700 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 29 | 20240716 | 185600 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 30 | 20240716 | 185500 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 31 | 20240716 | 185400 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 32 | 20240716 | 185300 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 8568 |
| 33 | 20240716 | 185200 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 34 | 20240716 | 185100 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 35 | 20240716 | 185000 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 36 | 20240716 | 184900 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 37 | 20240716 | 184800 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 38 | 20240716 | 184700 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 39 | 20240716 | 184600 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 40 | 20240716 | 184500 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 41 | 20240716 | 184400 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 42 | 20240716 | 184300 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 43 | 20240716 | 184200 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 44 | 20240716 | 184100 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 45 | 20240716 | 184000 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 46 | 20240716 | 183900 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 47 | 20240716 | 183800 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 48 | 20240716 | 183700 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 49 | 20240716 | 183600 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 50 | 20240716 | 183500 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 51 | 20240716 | 183400 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 52 | 20240716 | 183300 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 53 | 20240716 | 183200 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 54 | 20240716 | 183100 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 55 | 20240716 | 183000 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 56 | 20240716 | 182900 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 57 | 20240716 | 182800 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 58 | 20240716 | 182700 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 59 | 20240716 | 182600 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 60 | 20240716 | 182500 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 61 | 20240716 | 182400 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 62 | 20240716 | 182300 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 8568 |
| 63 | 20240716 | 182200 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 64 | 20240716 | 182100 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 65 | 20240716 | 182000 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 66 | 20240716 | 181900 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 67 | 20240716 | 181800 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 68 | 20240716 | 181700 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 69 | 20240716 | 181600 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 70 | 20240716 | 181500 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 71 | 20240716 | 181400 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 72 | 20240716 | 181300 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 73 | 20240716 | 181200 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 74 | 20240716 | 181100 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 75 | 20240716 | 181000 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 76 | 20240716 | 180900 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 77 | 20240716 | 180800 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 78 | 20240716 | 180700 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 79 | 20240716 | 180600 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 80 | 20240716 | 180500 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 81 | 20240716 | 180400 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 82 | 20240716 | 180300 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 83 | 20240716 | 180200 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 84 | 20240716 | 180100 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 85 | 20240716 | 180000 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 86 | 20240716 | 175900 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 87 | 20240716 | 175800 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 88 | 20240716 | 175700 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 89 | 20240716 | 175600 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 90 | 20240716 | 175500 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 91 | 20240716 | 175400 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 92 | 20240716 | 175300 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 8568 |
| 93 | 20240716 | 175200 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 94 | 20240716 | 175100 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 95 | 20240716 | 175000 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 96 | 20240716 | 174900 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 97 | 20240716 | 174800 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 98 | 20240716 | 174700 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 99 | 20240716 | 174600 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 100 | 20240716 | 174500 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 101 | 20240716 | 174400 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 102 | 20240716 | 174300 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 103 | 20240716 | 174200 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 104 | 20240716 | 174100 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 105 | 20240716 | 174000 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 106 | 20240716 | 173900 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 107 | 20240716 | 173800 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 108 | 20240716 | 173700 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 109 | 20240716 | 173600 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 110 | 20240716 | 173500 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 111 | 20240716 | 173400 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 112 | 20240716 | 173300 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 113 | 20240716 | 173200 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 114 | 20240716 | 173100 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 115 | 20240716 | 173000 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 116 | 20240716 | 172900 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 117 | 20240716 | 172800 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 118 | 20240716 | 172700 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 119 | 20240716 | 172600 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 120 | 20240716 | 172500 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 121 | 20240716 | 172400 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 122 | 20240716 | 172300 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 8568 |
| 123 | 20240716 | 172200 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 124 | 20240716 | 172100 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 125 | 20240716 | 172000 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 126 | 20240716 | 171900 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 127 | 20240716 | 171800 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 128 | 20240716 | 171700 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 129 | 20240716 | 171600 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 130 | 20240716 | 171500 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 131 | 20240716 | 171400 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 132 | 20240716 | 171300 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 133 | 20240716 | 171200 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 134 | 20240716 | 171100 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 135 | 20240716 | 171000 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 136 | 20240716 | 170900 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 137 | 20240716 | 170800 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 138 | 20240716 | 170700 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 139 | 20240716 | 170600 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 140 | 20240716 | 170500 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 141 | 20240716 | 170400 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 142 | 20240716 | 170300 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 143 | 20240716 | 170200 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 144 | 20240716 | 170100 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 145 | 20240716 | 170000 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 146 | 20240716 | 165900 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 147 | 20240716 | 165800 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 148 | 20240716 | 165700 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 149 | 20240716 | 165600 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 150 | 20240716 | 165500 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 151 | 20240716 | 165400 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 152 | 20240716 | 165300 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 8568 |
| 153 | 20240716 | 165200 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 154 | 20240716 | 165100 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 155 | 20240716 | 165000 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 156 | 20240716 | 164900 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 157 | 20240716 | 164800 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 158 | 20240716 | 164700 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 159 | 20240716 | 164600 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 160 | 20240716 | 164500 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 161 | 20240716 | 164400 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 162 | 20240716 | 164300 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 163 | 20240716 | 164200 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 164 | 20240716 | 164100 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 165 | 20240716 | 164000 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 166 | 20240716 | 163900 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 167 | 20240716 | 163800 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 168 | 20240716 | 163700 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 169 | 20240716 | 163600 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 170 | 20240716 | 163500 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 171 | 20240716 | 163400 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 172 | 20240716 | 163300 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 173 | 20240716 | 163200 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 174 | 20240716 | 163100 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 175 | 20240716 | 163000 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 176 | 20240716 | 162900 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 177 | 20240716 | 162800 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 178 | 20240716 | 162700 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 179 | 20240716 | 162600 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 180 | 20240716 | 162500 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 181 | 20240716 | 162400 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 182 | 20240716 | 162300 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 8568 |
| 183 | 20240716 | 162200 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 184 | 20240716 | 162100 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 185 | 20240716 | 162000 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 186 | 20240716 | 161900 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 187 | 20240716 | 161800 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 188 | 20240716 | 161700 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 189 | 20240716 | 161600 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 190 | 20240716 | 161500 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 191 | 20240716 | 161400 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 192 | 20240716 | 161300 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 193 | 20240716 | 161200 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 194 | 20240716 | 161100 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 195 | 20240716 | 161000 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 196 | 20240716 | 160900 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 197 | 20240716 | 160800 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 198 | 20240716 | 160700 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 199 | 20240716 | 160600 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 200 | 20240716 | 160500 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 201 | 20240716 | 160400 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 202 | 20240716 | 160300 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 203 | 20240716 | 160200 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 204 | 20240716 | 160100 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 205 | 20240716 | 160000 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 206 | 20240716 | 155900 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 207 | 20240716 | 155800 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 208 | 20240716 | 155700 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 209 | 20240716 | 155600 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 210 | 20240716 | 155500 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 211 | 20240716 | 155400 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 212 | 20240716 | 155300 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 8568 |
| 213 | 20240716 | 155200 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 214 | 20240716 | 155100 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 215 | 20240716 | 155000 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 216 | 20240716 | 154900 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 217 | 20240716 | 154800 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 218 | 20240716 | 154700 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 219 | 20240716 | 154600 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 220 | 20240716 | 154500 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 221 | 20240716 | 154400 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 222 | 20240716 | 154300 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 223 | 20240716 | 154200 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 224 | 20240716 | 154100 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 225 | 20240716 | 154000 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 226 | 20240716 | 153900 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 227 | 20240716 | 153800 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 228 | 20240716 | 153700 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 229 | 20240716 | 153600 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 230 | 20240716 | 153500 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 231 | 20240716 | 153400 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 232 | 20240716 | 153300 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 233 | 20240716 | 153200 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 234 | 20240716 | 153100 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 0 |
| 235 | 20240716 | 153000 | 2737949235 | 3795 | 3795 | 3795 | 3795 | 8568 |
| 236 | 20240716 | 152900 | 2705433675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 237 | 20240716 | 152800 | 2705433675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 238 | 20240716 | 152700 | 2705433675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 239 | 20240716 | 152600 | 2705433675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 240 | 20240716 | 152500 | 2705433675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 241 | 20240716 | 152400 | 2705433675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 242 | 20240716 | 152300 | 2705433675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 243 | 20240716 | 152200 | 2705433675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 244 | 20240716 | 152100 | 2705433675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 245 | 20240716 | 152000 | 2705433675 | 3760 | 3760 | 3760 | 3760 | 0 |
| 246 | 20240716 | 151900 | 2705433675 | 3760 | 3780 | 3780 | 3760 | 212 |
| 247 | 20240716 | 151800 | 2704635675 | 3760 | 3760 | 3775 | 3760 | 274 |
| 248 | 20240716 | 151700 | 2703602780 | 3760 | 3775 | 3775 | 3760 | 2437 |
| 249 | 20240716 | 151600 | 2694428585 | 3775 | 3775 | 3780 | 3775 | 450 |
| 250 | 20240716 | 151500 | 2692729825 | 3775 | 3775 | 3775 | 3775 | 14 |
| 251 | 20240716 | 151400 | 2692676975 | 3775 | 3785 | 3785 | 3775 | 1369 |
| 252 | 20240716 | 151300 | 2687500865 | 3785 | 3785 | 3790 | 3785 | 188 |
| 253 | 20240716 | 151200 | 2686789275 | 3785 | 3785 | 3785 | 3785 | 324 |
| 254 | 20240716 | 151100 | 2685562935 | 3785 | 3785 | 3785 | 3785 | 171 |
| 255 | 20240716 | 151000 | 2684915700 | 3785 | 3790 | 3790 | 3785 | 1286 |
| 256 | 20240716 | 150900 | 2680042015 | 3795 | 3790 | 3795 | 3790 | 1941 |
| 257 | 20240716 | 150800 | 2672684290 | 3790 | 3790 | 3790 | 3790 | 9 |
| 258 | 20240716 | 150700 | 2672650180 | 3790 | 3790 | 3790 | 3790 | 30 |
| 259 | 20240716 | 150600 | 2672536480 | 3790 | 3790 | 3790 | 3790 | 185 |
| 260 | 20240716 | 150500 | 2671835330 | 3790 | 3790 | 3790 | 3790 | 622 |
| 261 | 20240716 | 150400 | 2669477950 | 3785 | 3795 | 3795 | 3785 | 1030 |
| 262 | 20240716 | 150300 | 2665574440 | 3790 | 3790 | 3795 | 3790 | 364 |
| 263 | 20240716 | 150200 | 2664193145 | 3790 | 3790 | 3790 | 3790 | 133 |
| 264 | 20240716 | 150100 | 2663689075 | 3795 | 3795 | 3795 | 3795 | 420 |
| 265 | 20240716 | 150000 | 2662095175 | 3795 | 3795 | 3795 | 3790 | 843 |
| 266 | 20240716 | 145900 | 2658896095 | 3795 | 3795 | 3810 | 3795 | 4345 |
| 267 | 20240716 | 145800 | 2642373115 | 3795 | 3795 | 3795 | 3795 | 1130 |
| 268 | 20240716 | 145700 | 2638084765 | 3795 | 3780 | 3795 | 3780 | 2385 |
| 269 | 20240716 | 145600 | 2629050765 | 3775 | 3775 | 3780 | 3775 | 268 |
| 270 | 20240716 | 145500 | 2628037825 | 3785 | 3775 | 3785 | 3760 | 4709 |
| 271 | 20240716 | 145400 | 2610275965 | 3780 | 3780 | 3780 | 3780 | 932 |
| 272 | 20240716 | 145300 | 2606753005 | 3780 | 3785 | 3785 | 3780 | 1926 |
| 273 | 20240716 | 145200 | 2599467705 | 3785 | 3780 | 3785 | 3780 | 255 |
| 274 | 20240716 | 145100 | 2598503420 | 3780 | 3780 | 3780 | 3780 | 9 |
| 275 | 20240716 | 145000 | 2598469400 | 3780 | 3780 | 3785 | 3780 | 409 |
| 276 | 20240716 | 144900 | 2596922880 | 3780 | 3785 | 3785 | 3780 | 2516 |
| 277 | 20240716 | 144800 | 2587404095 | 3785 | 3785 | 3785 | 3785 | 51 |
| 278 | 20240716 | 144700 | 2587211060 | 3785 | 3785 | 3785 | 3785 | 1375 |
| 279 | 20240716 | 144600 | 2582006685 | 3785 | 3790 | 3790 | 3785 | 1685 |
| 280 | 20240716 | 144500 | 2575621015 | 3795 | 3795 | 3795 | 3795 | 256 |
| 281 | 20240716 | 144400 | 2574649495 | 3790 | 3800 | 3810 | 3790 | 20620 |
| 282 | 20240716 | 144300 | 2496293035 | 3795 | 3800 | 3800 | 3795 | 558 |
| 283 | 20240716 | 144200 | 2494174195 | 3800 | 3795 | 3800 | 3795 | 199 |
| 284 | 20240716 | 144100 | 2493418980 | 3795 | 3800 | 3800 | 3795 | 103 |
| 285 | 20240716 | 144000 | 2493027825 | 3795 | 3800 | 3800 | 3795 | 1079 |
| 286 | 20240716 | 143900 | 2488927915 | 3800 | 3800 | 3805 | 3800 | 1060 |
| 287 | 20240716 | 143800 | 2484898685 | 3800 | 3800 | 3800 | 3800 | 1255 |
| 288 | 20240716 | 143700 | 2480129685 | 3800 | 3805 | 3805 | 3800 | 754 |
| 289 | 20240716 | 143600 | 2477263250 | 3800 | 3795 | 3805 | 3795 | 5 |
| 290 | 20240716 | 143500 | 2477244250 | 3795 | 3810 | 3810 | 3795 | 1629 |
| 291 | 20240716 | 143400 | 2471046835 | 3810 | 3800 | 3815 | 3800 | 1486 |
| 292 | 20240716 | 143300 | 2465387610 | 3800 | 3800 | 3800 | 3800 | 25 |
| 293 | 20240716 | 143200 | 2465292610 | 3795 | 3795 | 3800 | 3795 | 655 |
| 294 | 20240716 | 143100 | 2462805650 | 3795 | 3795 | 3795 | 3795 | 63 |
| 295 | 20240716 | 143000 | 2462566565 | 3795 | 3790 | 3800 | 3790 | 2258 |
| 296 | 20240716 | 142900 | 2453991270 | 3790 | 3790 | 3790 | 3790 | 10 |
| 297 | 20240716 | 142800 | 2453953370 | 3790 | 3790 | 3795 | 3790 | 1057 |
| 298 | 20240716 | 142700 | 2449944380 | 3790 | 3790 | 3790 | 3785 | 416 |
| 299 | 20240716 | 142600 | 2448367790 | 3790 | 3790 | 3790 | 3790 | 6 |
| 300 | 20240716 | 142500 | 2448345050 | 3785 | 3785 | 3785 | 3785 | 180 |
| 301 | 20240716 | 142400 | 2447663750 | 3785 | 3795 | 3795 | 3785 | 614 |
| 302 | 20240716 | 142300 | 2445335790 | 3795 | 3790 | 3795 | 3790 | 481 |
| 303 | 20240716 | 142200 | 2443511300 | 3795 | 3790 | 3795 | 3790 | 796 |
| 304 | 20240716 | 142100 | 2440490840 | 3785 | 3790 | 3790 | 3785 | 265 |
| 305 | 20240716 | 142000 | 2439486580 | 3790 | 3790 | 3795 | 3790 | 441 |
| 306 | 20240716 | 141900 | 2437813860 | 3795 | 3790 | 3795 | 3790 | 1502 |
| 307 | 20240716 | 141800 | 2432115000 | 3785 | 3790 | 3790 | 3785 | 1015 |
| 308 | 20240716 | 141700 | 2428270765 | 3790 | 3785 | 3790 | 3785 | 363 |
| 309 | 20240716 | 141600 | 2426896060 | 3790 | 3785 | 3790 | 3785 | 206 |
| 310 | 20240716 | 141500 | 2426116285 | 3785 | 3780 | 3785 | 3780 | 50 |
| 311 | 20240716 | 141400 | 2425927105 | 3785 | 3785 | 3785 | 3785 | 247 |
| 312 | 20240716 | 141300 | 2424992210 | 3780 | 3785 | 3785 | 3780 | 684 |
| 313 | 20240716 | 141200 | 2422405595 | 3780 | 3780 | 3780 | 3780 | 11 |
| 314 | 20240716 | 141100 | 2422364015 | 3775 | 3780 | 3780 | 3775 | 184 |
| 315 | 20240716 | 141000 | 2421668630 | 3780 | 3775 | 3780 | 3775 | 95 |
| 316 | 20240716 | 140900 | 2421309555 | 3775 | 3775 | 3775 | 3775 | 239 |
| 317 | 20240716 | 140800 | 2420407330 | 3775 | 3770 | 3775 | 3770 | 180 |
| 318 | 20240716 | 140700 | 2419727895 | 3775 | 3770 | 3775 | 3760 | 2739 |
| 319 | 20240716 | 140600 | 2409396690 | 3770 | 3775 | 3775 | 3770 | 636 |
| 320 | 20240716 | 140500 | 2406996850 | 3770 | 3770 | 3770 | 3770 | 1 |
| 321 | 20240716 | 140400 | 2406993080 | 3770 | 3770 | 3770 | 3770 | 188 |
| 322 | 20240716 | 140300 | 2406284320 | 3770 | 3765 | 3770 | 3765 | 345 |
| 323 | 20240716 | 140200 | 2404983675 | 3765 | 3765 | 3765 | 3765 | 251 |
| 324 | 20240716 | 140100 | 2404038660 | 3765 | 3765 | 3775 | 3765 | 465 |
| 325 | 20240716 | 140000 | 2402285365 | 3775 | 3765 | 3775 | 3765 | 1149 |
| 326 | 20240716 | 135900 | 2397958740 | 3765 | 3765 | 3770 | 3765 | 248 |
| 327 | 20240716 | 135800 | 2397025015 | 3765 | 3765 | 3770 | 3765 | 312 |
| 328 | 20240716 | 135700 | 2395850325 | 3765 | 3765 | 3765 | 3765 | 26 |
| 329 | 20240716 | 135600 | 2395752435 | 3765 | 3765 | 3765 | 3765 | 172 |
| 330 | 20240716 | 135500 | 2395104855 | 3770 | 3775 | 3775 | 3765 | 184 |
| 331 | 20240716 | 135400 | 2394411250 | 3770 | 3770 | 3770 | 3770 | 189 |
| 332 | 20240716 | 135300 | 2393698720 | 3770 | 3770 | 3770 | 3770 | 0 |
| 333 | 20240716 | 135200 | 2393698720 | 3770 | 3770 | 3770 | 3770 | 23 |
| 334 | 20240716 | 135100 | 2393612010 | 3770 | 3770 | 3770 | 3770 | 510 |
| 335 | 20240716 | 135000 | 2391689310 | 3770 | 3770 | 3770 | 3770 | 15 |
| 336 | 20240716 | 134900 | 2391632760 | 3770 | 3770 | 3770 | 3770 | 167 |
| 337 | 20240716 | 134800 | 2391003170 | 3770 | 3770 | 3770 | 3770 | 11 |
| 338 | 20240716 | 134700 | 2390961700 | 3770 | 3775 | 3775 | 3770 | 354 |
| 339 | 20240716 | 134600 | 2389626620 | 3780 | 3780 | 3780 | 3780 | 100 |
| 340 | 20240716 | 134500 | 2389248620 | 3770 | 3770 | 3775 | 3770 | 1156 |
| 341 | 20240716 | 134400 | 2384888585 | 3770 | 3770 | 3770 | 3770 | 274 |
| 342 | 20240716 | 134300 | 2383855605 | 3770 | 3770 | 3775 | 3770 | 288 |
| 343 | 20240716 | 134200 | 2382769840 | 3770 | 3770 | 3770 | 3770 | 168 |
| 344 | 20240716 | 134100 | 2382136480 | 3770 | 3770 | 3775 | 3770 | 14 |
| 345 | 20240716 | 134000 | 2382083695 | 3770 | 3775 | 3780 | 3770 | 918 |
| 346 | 20240716 | 133900 | 2378619470 | 3775 | 3775 | 3780 | 3775 | 2379 |
| 347 | 20240716 | 133800 | 2369638740 | 3780 | 3775 | 3780 | 3775 | 24 |
| 348 | 20240716 | 133700 | 2369548130 | 3780 | 3780 | 3785 | 3780 | 2277 |
| 349 | 20240716 | 133600 | 2360941065 | 3780 | 3790 | 3795 | 3780 | 321 |
| 350 | 20240716 | 133500 | 2359725900 | 3790 | 3785 | 3790 | 3780 | 273 |
| 351 | 20240716 | 133400 | 2358692100 | 3785 | 3785 | 3790 | 3780 | 1806 |
| 352 | 20240716 | 133300 | 2351856035 | 3785 | 3785 | 3785 | 3785 | 1603 |
| 353 | 20240716 | 133200 | 2345788680 | 3785 | 3785 | 3785 | 3785 | 422 |
| 354 | 20240716 | 133100 | 2344191410 | 3790 | 3790 | 3790 | 3790 | 13 |
| 355 | 20240716 | 133000 | 2344142140 | 3795 | 3790 | 3795 | 3785 | 474 |
| 356 | 20240716 | 132900 | 2342345530 | 3785 | 3785 | 3785 | 3785 | 299 |
| 357 | 20240716 | 132800 | 2341213815 | 3785 | 3785 | 3785 | 3785 | 11 |
| 358 | 20240716 | 132700 | 2341172180 | 3785 | 3785 | 3785 | 3785 | 167 |
| 359 | 20240716 | 132600 | 2340540085 | 3795 | 3790 | 3795 | 3790 | 16 |
| 360 | 20240716 | 132500 | 2340479440 | 3795 | 3785 | 3795 | 3780 | 2988 |
| 361 | 20240716 | 132400 | 2329165020 | 3785 | 3775 | 3785 | 3775 | 325 |
| 362 | 20240716 | 132300 | 2327935595 | 3775 | 3775 | 3780 | 3775 | 87 |
| 363 | 20240716 | 132200 | 2327606770 | 3780 | 3780 | 3785 | 3780 | 288 |
| 364 | 20240716 | 132100 | 2326516900 | 3785 | 3775 | 3785 | 3770 | 864 |
| 365 | 20240716 | 132000 | 2323252965 | 3770 | 3770 | 3770 | 3770 | 168 |
| 366 | 20240716 | 131900 | 2322619605 | 3775 | 3775 | 3775 | 3770 | 84 |
| 367 | 20240716 | 131800 | 2322302575 | 3770 | 3770 | 3770 | 3770 | 186 |
| 368 | 20240716 | 131700 | 2321601355 | 3775 | 3780 | 3780 | 3775 | 89 |
| 369 | 20240716 | 131600 | 2321265295 | 3775 | 3770 | 3780 | 3770 | 1651 |
| 370 | 20240716 | 131500 | 2315038770 | 3765 | 3765 | 3770 | 3765 | 195 |
| 371 | 20240716 | 131400 | 2314304590 | 3765 | 3770 | 3770 | 3765 | 402 |
| 372 | 20240716 | 131300 | 2312790555 | 3770 | 3770 | 3770 | 3770 | 215 |
| 373 | 20240716 | 131200 | 2311980005 | 3770 | 3770 | 3770 | 3770 | 17 |
| 374 | 20240716 | 131100 | 2311915915 | 3770 | 3770 | 3770 | 3770 | 10 |
| 375 | 20240716 | 131000 | 2311878215 | 3770 | 3770 | 3775 | 3770 | 2005 |
| 376 | 20240716 | 130900 | 2304318705 | 3770 | 3770 | 3770 | 3770 | 1 |
| 377 | 20240716 | 130800 | 2304314935 | 3770 | 3770 | 3770 | 3770 | 16 |
| 378 | 20240716 | 130700 | 2304254615 | 3770 | 3765 | 3775 | 3765 | 5783 |
| 379 | 20240716 | 130600 | 2282445755 | 3765 | 3770 | 3770 | 3765 | 483 |
| 380 | 20240716 | 130500 | 2280626420 | 3765 | 3775 | 3775 | 3765 | 29 |
| 381 | 20240716 | 130400 | 2280517135 | 3775 | 3765 | 3775 | 3765 | 141 |
| 382 | 20240716 | 130300 | 2279985760 | 3765 | 3770 | 3770 | 3765 | 444 |
| 383 | 20240716 | 130200 | 2278313045 | 3770 | 3770 | 3770 | 3770 | 294 |
| 384 | 20240716 | 130100 | 2277204665 | 3770 | 3770 | 3770 | 3770 | 187 |
| 385 | 20240716 | 130000 | 2276499675 | 3775 | 3770 | 3775 | 3770 | 117 |
| 386 | 20240716 | 125900 | 2276058045 | 3770 | 3770 | 3770 | 3770 | 386 |
| 387 | 20240716 | 125800 | 2274602825 | 3770 | 3770 | 3770 | 3770 | 18 |
| 388 | 20240716 | 125700 | 2274534965 | 3780 | 3770 | 3780 | 3770 | 322 |
| 389 | 20240716 | 125600 | 2273320245 | 3765 | 3760 | 3770 | 3760 | 527 |
| 390 | 20240716 | 125500 | 2271336885 | 3765 | 3755 | 3765 | 3755 | 10196 |
| 391 | 20240716 | 125400 | 2232956230 | 3755 | 3755 | 3755 | 3755 | 1894 |
| 392 | 20240716 | 125300 | 2225844260 | 3755 | 3755 | 3755 | 3755 | 12 |
| 393 | 20240716 | 125200 | 2225799200 | 3760 | 3760 | 3760 | 3755 | 135 |
| 394 | 20240716 | 125100 | 2225292185 | 3760 | 3760 | 3765 | 3755 | 664 |
| 395 | 20240716 | 125000 | 2222795195 | 3760 | 3755 | 3760 | 3755 | 3025 |
| 396 | 20240716 | 124900 | 2211429320 | 3750 | 3750 | 3750 | 3750 | 1052 |
| 397 | 20240716 | 124800 | 2207484320 | 3750 | 3750 | 3750 | 3750 | 330 |
| 398 | 20240716 | 124700 | 2206246820 | 3750 | 3755 | 3755 | 3750 | 8590 |
| 399 | 20240716 | 124600 | 2174011935 | 3755 | 3755 | 3765 | 3755 | 113 |
| 400 | 20240716 | 124500 | 2173586620 | 3760 | 3760 | 3760 | 3755 | 257 |
| 401 | 20240716 | 124400 | 2172620910 | 3755 | 3755 | 3755 | 3755 | 670 |
| 402 | 20240716 | 124300 | 2170105060 | 3760 | 3760 | 3760 | 3760 | 8 |
| 403 | 20240716 | 124200 | 2170074980 | 3765 | 3755 | 3765 | 3755 | 1164 |
| 404 | 20240716 | 124100 | 2165698345 | 3755 | 3755 | 3760 | 3755 | 198 |
| 405 | 20240716 | 124000 | 2164954850 | 3760 | 3750 | 3760 | 3750 | 451 |
| 406 | 20240716 | 123900 | 2163261330 | 3750 | 3750 | 3755 | 3750 | 328 |
| 407 | 20240716 | 123800 | 2162031255 | 3755 | 3755 | 3755 | 3750 | 37 |
| 408 | 20240716 | 123700 | 2161892430 | 3755 | 3755 | 3755 | 3750 | 653 |
| 409 | 20240716 | 123600 | 2159442345 | 3755 | 3755 | 3755 | 3755 | 3 |
| 410 | 20240716 | 123500 | 2159431080 | 3755 | 3755 | 3755 | 3750 | 318 |
| 411 | 20240716 | 123400 | 2158237695 | 3755 | 3750 | 3755 | 3750 | 141 |
| 412 | 20240716 | 123300 | 2157708325 | 3750 | 3760 | 3760 | 3750 | 4528 |
| 413 | 20240716 | 123200 | 2140714025 | 3760 | 3770 | 3770 | 3760 | 603 |
| 414 | 20240716 | 123100 | 2138446385 | 3770 | 3760 | 3770 | 3760 | 581 |
| 415 | 20240716 | 123000 | 2136258380 | 3760 | 3765 | 3765 | 3760 | 15 |
| 416 | 20240716 | 122900 | 2136201975 | 3765 | 3760 | 3765 | 3760 | 603 |
| 417 | 20240716 | 122800 | 2133932290 | 3760 | 3755 | 3760 | 3755 | 1863 |
| 418 | 20240716 | 122700 | 2126934765 | 3760 | 3745 | 3760 | 3745 | 3544 |
| 419 | 20240716 | 122600 | 2113641665 | 3745 | 3745 | 3760 | 3745 | 3374 |
| 420 | 20240716 | 122500 | 2100973610 | 3750 | 3740 | 3750 | 3740 | 4451 |
| 421 | 20240716 | 122400 | 2084306270 | 3740 | 3745 | 3750 | 3735 | 5444 |
| 422 | 20240716 | 122300 | 2063942025 | 3750 | 3740 | 3750 | 3740 | 2878 |
| 423 | 20240716 | 122200 | 2053170765 | 3740 | 3750 | 3750 | 3740 | 2738 |
| 424 | 20240716 | 122100 | 2042915205 | 3750 | 3750 | 3750 | 3750 | 1067 |
| 425 | 20240716 | 122000 | 2038913955 | 3750 | 3750 | 3755 | 3750 | 153 |
| 426 | 20240716 | 121900 | 2038340180 | 3760 | 3750 | 3760 | 3750 | 436 |
| 427 | 20240716 | 121800 | 2036703550 | 3750 | 3750 | 3750 | 3750 | 30 |
| 428 | 20240716 | 121700 | 2036591050 | 3750 | 3760 | 3760 | 3750 | 1744 |
| 429 | 20240716 | 121600 | 2030035475 | 3760 | 3760 | 3760 | 3760 | 26 |
| 430 | 20240716 | 121500 | 2029937715 | 3765 | 3755 | 3765 | 3755 | 2118 |
| 431 | 20240716 | 121400 | 2021970710 | 3755 | 3755 | 3755 | 3755 | 442 |
| 432 | 20240716 | 121300 | 2020311000 | 3755 | 3755 | 3755 | 3750 | 21 |
| 433 | 20240716 | 121200 | 2020232240 | 3755 | 3770 | 3770 | 3745 | 36214 |
| 434 | 20240716 | 121100 | 1884110390 | 3770 | 3770 | 3770 | 3770 | 219 |
| 435 | 20240716 | 121000 | 1883284760 | 3770 | 3775 | 3775 | 3770 | 383 |
| 436 | 20240716 | 120900 | 1881840350 | 3770 | 3775 | 3775 | 3770 | 27 |
| 437 | 20240716 | 120800 | 1881738510 | 3775 | 3775 | 3775 | 3775 | 470 |
| 438 | 20240716 | 120700 | 1879964260 | 3775 | 3775 | 3775 | 3775 | 393 |
| 439 | 20240716 | 120600 | 1878480685 | 3775 | 3775 | 3775 | 3775 | 16 |
| 440 | 20240716 | 120500 | 1878420285 | 3775 | 3770 | 3775 | 3770 | 455 |
| 441 | 20240716 | 120400 | 1876704465 | 3775 | 3770 | 3775 | 3770 | 234 |
| 442 | 20240716 | 120300 | 1875821785 | 3770 | 3770 | 3770 | 3765 | 999 |
| 443 | 20240716 | 120200 | 1872056620 | 3770 | 3770 | 3770 | 3765 | 138 |
| 444 | 20240716 | 120100 | 1871536445 | 3770 | 3770 | 3770 | 3770 | 672 |
| 445 | 20240716 | 120000 | 1869003005 | 3770 | 3775 | 3780 | 3770 | 439 |
| 446 | 20240716 | 115900 | 1867345920 | 3775 | 3780 | 3785 | 3775 | 1223 |
| 447 | 20240716 | 115800 | 1862724930 | 3780 | 3785 | 3785 | 3780 | 389 |
| 448 | 20240716 | 115700 | 1861253505 | 3785 | 3780 | 3785 | 3780 | 156 |
| 449 | 20240716 | 115600 | 1860663795 | 3780 | 3780 | 3780 | 3780 | 420 |
| 450 | 20240716 | 115500 | 1859076195 | 3780 | 3785 | 3785 | 3780 | 242 |
| 451 | 20240716 | 115400 | 1858160935 | 3780 | 3780 | 3780 | 3780 | 143 |
| 452 | 20240716 | 115300 | 1857620395 | 3785 | 3780 | 3785 | 3780 | 134 |
| 453 | 20240716 | 115200 | 1857113750 | 3780 | 3785 | 3790 | 3780 | 429 |
| 454 | 20240716 | 115100 | 1855491430 | 3785 | 3780 | 3795 | 3780 | 634 |
| 455 | 20240716 | 115000 | 1853090435 | 3780 | 3785 | 3785 | 3775 | 278 |
| 456 | 20240716 | 114900 | 1852038945 | 3775 | 3780 | 3780 | 3775 | 148 |
| 457 | 20240716 | 114800 | 1851479660 | 3780 | 3780 | 3780 | 3775 | 581 |
| 458 | 20240716 | 114700 | 1849283865 | 3780 | 3775 | 3780 | 3775 | 148 |
| 459 | 20240716 | 114600 | 1848724575 | 3790 | 3775 | 3790 | 3775 | 1417 |
| 460 | 20240716 | 114500 | 1843365660 | 3775 | 3775 | 3780 | 3775 | 509 |
| 461 | 20240716 | 114400 | 1841443685 | 3775 | 3780 | 3780 | 3775 | 2449 |
| 462 | 20240716 | 114300 | 1832197250 | 3780 | 3780 | 3785 | 3780 | 20 |
| 463 | 20240716 | 114200 | 1832121645 | 3780 | 3780 | 3780 | 3780 | 123 |
| 464 | 20240716 | 114100 | 1831656705 | 3780 | 3780 | 3780 | 3780 | 461 |
| 465 | 20240716 | 114000 | 1829914125 | 3780 | 3780 | 3785 | 3780 | 133 |
| 466 | 20240716 | 113900 | 1829411360 | 3780 | 3775 | 3780 | 3775 | 474 |
| 467 | 20240716 | 113800 | 1827621065 | 3775 | 3775 | 3775 | 3775 | 19 |
| 468 | 20240716 | 113700 | 1827549340 | 3775 | 3775 | 3775 | 3775 | 300 |
| 469 | 20240716 | 113600 | 1826416840 | 3785 | 3775 | 3785 | 3775 | 214 |
| 470 | 20240716 | 113500 | 1825608870 | 3775 | 3780 | 3780 | 3775 | 217 |
| 471 | 20240716 | 113400 | 1824789195 | 3775 | 3775 | 3775 | 3775 | 716 |
| 472 | 20240716 | 113300 | 1822086295 | 3775 | 3775 | 3775 | 3770 | 1230 |
| 473 | 20240716 | 113200 | 1817443080 | 3775 | 3775 | 3775 | 3775 | 117 |
| 474 | 20240716 | 113100 | 1817001405 | 3780 | 3765 | 3785 | 3765 | 4403 |
| 475 | 20240716 | 113000 | 1800375410 | 3765 | 3765 | 3770 | 3765 | 630 |
| 476 | 20240716 | 112900 | 1798002545 | 3765 | 3765 | 3770 | 3765 | 543 |
| 477 | 20240716 | 112800 | 1795957000 | 3765 | 3765 | 3765 | 3765 | 1269 |
| 478 | 20240716 | 112700 | 1791179215 | 3765 | 3765 | 3770 | 3765 | 1432 |
| 479 | 20240716 | 112600 | 1785787725 | 3765 | 3765 | 3765 | 3765 | 643 |
| 480 | 20240716 | 112500 | 1783366830 | 3770 | 3770 | 3775 | 3765 | 6504 |
| 481 | 20240716 | 112400 | 1758847830 | 3770 | 3770 | 3775 | 3770 | 538 |
| 482 | 20240716 | 112300 | 1756819495 | 3770 | 3770 | 3770 | 3770 | 428 |
| 483 | 20240716 | 112200 | 1755205935 | 3770 | 3770 | 3770 | 3770 | 947 |
| 484 | 20240716 | 112100 | 1751635745 | 3780 | 3775 | 3780 | 3770 | 1697 |
| 485 | 20240716 | 112000 | 1745230425 | 3770 | 3775 | 3780 | 3770 | 423 |
| 486 | 20240716 | 111900 | 1743633610 | 3775 | 3775 | 3775 | 3775 | 937 |
| 487 | 20240716 | 111800 | 1740096435 | 3775 | 3775 | 3780 | 3775 | 518 |
| 488 | 20240716 | 111700 | 1738139895 | 3775 | 3780 | 3780 | 3775 | 1112 |
| 489 | 20240716 | 111600 | 1733940640 | 3775 | 3780 | 3780 | 3775 | 876 |
| 490 | 20240716 | 111500 | 1730633685 | 3775 | 3775 | 3780 | 3775 | 1084 |
| 491 | 20240716 | 111400 | 1726541085 | 3775 | 3775 | 3780 | 3775 | 632 |
| 492 | 20240716 | 111300 | 1724155235 | 3775 | 3780 | 3780 | 3775 | 220 |
| 493 | 20240716 | 111200 | 1723324730 | 3775 | 3775 | 3775 | 3775 | 776 |
| 494 | 20240716 | 111100 | 1720395330 | 3770 | 3770 | 3770 | 3770 | 919 |
| 495 | 20240716 | 111000 | 1716930700 | 3770 | 3770 | 3770 | 3770 | 744 |
| 496 | 20240716 | 110900 | 1714125820 | 3770 | 3770 | 3775 | 3770 | 355 |
| 497 | 20240716 | 110800 | 1712787215 | 3775 | 3775 | 3775 | 3775 | 631 |
| 498 | 20240716 | 110700 | 1710405190 | 3775 | 3780 | 3780 | 3775 | 751 |
| 499 | 20240716 | 110600 | 1707570145 | 3780 | 3775 | 3780 | 3775 | 535 |
| 500 | 20240716 | 110500 | 1705548845 | 3775 | 3775 | 3780 | 3770 | 1036 |
| 501 | 20240716 | 110400 | 1701635950 | 3775 | 3770 | 3775 | 3770 | 903 |
| 502 | 20240716 | 110300 | 1698230805 | 3770 | 3770 | 3775 | 3770 | 218 |
| 503 | 20240716 | 110200 | 1697408940 | 3770 | 3785 | 3785 | 3770 | 1104 |
| 504 | 20240716 | 110100 | 1693243280 | 3785 | 3770 | 3785 | 3770 | 660 |
| 505 | 20240716 | 110000 | 1690751250 | 3770 | 3760 | 3770 | 3755 | 2305 |
| 506 | 20240716 | 105900 | 1682070150 | 3770 | 3760 | 3770 | 3760 | 1750 |
| 507 | 20240716 | 105800 | 1675486450 | 3760 | 3770 | 3770 | 3760 | 384 |
| 508 | 20240716 | 105700 | 1674041710 | 3765 | 3770 | 3770 | 3765 | 1443 |
| 509 | 20240716 | 105600 | 1668608685 | 3765 | 3765 | 3765 | 3760 | 901 |
| 510 | 20240716 | 105500 | 1665217250 | 3760 | 3760 | 3765 | 3760 | 1287 |
| 511 | 20240716 | 105400 | 1660378065 | 3765 | 3760 | 3765 | 3760 | 585 |
| 512 | 20240716 | 105300 | 1658178365 | 3765 | 3765 | 3765 | 3760 | 868 |
| 513 | 20240716 | 105200 | 1654911185 | 3765 | 3765 | 3765 | 3765 | 317 |
| 514 | 20240716 | 105100 | 1653717680 | 3760 | 3750 | 3765 | 3750 | 2232 |
| 515 | 20240716 | 105000 | 1645326380 | 3750 | 3755 | 3755 | 3740 | 4175 |
| 516 | 20240716 | 104900 | 1629690820 | 3755 | 3755 | 3755 | 3755 | 771 |
| 517 | 20240716 | 104800 | 1626795715 | 3760 | 3760 | 3760 | 3755 | 669 |
| 518 | 20240716 | 104700 | 1624283110 | 3760 | 3755 | 3760 | 3755 | 712 |
| 519 | 20240716 | 104600 | 1621609540 | 3755 | 3750 | 3765 | 3750 | 840 |
| 520 | 20240716 | 104500 | 1618456805 | 3750 | 3760 | 3765 | 3750 | 563 |
| 521 | 20240716 | 104400 | 1616342510 | 3750 | 3765 | 3765 | 3750 | 527 |
| 522 | 20240716 | 104300 | 1614361625 | 3760 | 3760 | 3765 | 3750 | 627 |
| 523 | 20240716 | 104200 | 1612005155 | 3760 | 3770 | 3770 | 3760 | 1200 |
| 524 | 20240716 | 104100 | 1607485660 | 3770 | 3780 | 3780 | 3765 | 745 |
| 525 | 20240716 | 104000 | 1604677160 | 3775 | 3750 | 3775 | 3740 | 4700 |
| 526 | 20240716 | 103900 | 1587015830 | 3740 | 3750 | 3755 | 3735 | 5355 |
| 527 | 20240716 | 103800 | 1566968590 | 3750 | 3750 | 3755 | 3750 | 3927 |
| 528 | 20240716 | 103700 | 1552236560 | 3750 | 3750 | 3750 | 3745 | 1289 |
| 529 | 20240716 | 103600 | 1547405600 | 3750 | 3750 | 3750 | 3745 | 3126 |
| 530 | 20240716 | 103500 | 1535690545 | 3750 | 3755 | 3760 | 3750 | 744 |
| 531 | 20240716 | 103400 | 1532899335 | 3755 | 3750 | 3760 | 3750 | 2716 |
| 532 | 20240716 | 103300 | 1522709840 | 3750 | 3755 | 3760 | 3750 | 1169 |
| 533 | 20240716 | 103200 | 1518320745 | 3755 | 3750 | 3770 | 3745 | 2860 |
| 534 | 20240716 | 103100 | 1507576510 | 3750 | 3760 | 3760 | 3750 | 1008 |
| 535 | 20240716 | 103000 | 1503795405 | 3755 | 3730 | 3765 | 3730 | 7448 |
| 536 | 20240716 | 102900 | 1475908865 | 3730 | 3740 | 3740 | 3730 | 1478 |
| 537 | 20240716 | 102800 | 1470387045 | 3735 | 3740 | 3745 | 3735 | 476 |
| 538 | 20240716 | 102700 | 1468608715 | 3745 | 3745 | 3745 | 3735 | 1139 |
| 539 | 20240716 | 102600 | 1464351370 | 3740 | 3740 | 3750 | 3730 | 5769 |
| 540 | 20240716 | 102500 | 1442808590 | 3750 | 3760 | 3760 | 3740 | 11618 |
| 541 | 20240716 | 102400 | 1399245635 | 3760 | 3760 | 3760 | 3755 | 127 |
| 542 | 20240716 | 102300 | 1398768730 | 3755 | 3775 | 3780 | 3755 | 6603 |
| 543 | 20240716 | 102200 | 1373966470 | 3780 | 3760 | 3780 | 3760 | 1878 |
| 544 | 20240716 | 102100 | 1366892075 | 3760 | 3765 | 3765 | 3760 | 1063 |
| 545 | 20240716 | 102000 | 1362894345 | 3755 | 3760 | 3765 | 3750 | 3153 |
| 546 | 20240716 | 101900 | 1351049140 | 3760 | 3770 | 3770 | 3760 | 26200 |
| 547 | 20240716 | 101800 | 1252520695 | 3770 | 3785 | 3785 | 3765 | 6043 |
| 548 | 20240716 | 101700 | 1229714235 | 3785 | 3785 | 3785 | 3785 | 533 |
| 549 | 20240716 | 101600 | 1227696830 | 3785 | 3785 | 3790 | 3780 | 1159 |
| 550 | 20240716 | 101500 | 1223310635 | 3790 | 3790 | 3790 | 3780 | 901 |
| 551 | 20240716 | 101400 | 1219903090 | 3780 | 3795 | 3795 | 3780 | 5762 |
| 552 | 20240716 | 101300 | 1198090280 | 3795 | 3800 | 3805 | 3795 | 4413 |
| 553 | 20240716 | 101200 | 1181338775 | 3800 | 3800 | 3800 | 3800 | 492 |
| 554 | 20240716 | 101100 | 1179469175 | 3800 | 3805 | 3810 | 3800 | 103 |
| 555 | 20240716 | 101000 | 1179077345 | 3805 | 3805 | 3810 | 3805 | 547 |
| 556 | 20240716 | 100900 | 1176995375 | 3805 | 3805 | 3810 | 3805 | 576 |
| 557 | 20240716 | 100800 | 1174803400 | 3810 | 3800 | 3810 | 3795 | 8356 |
| 558 | 20240716 | 100700 | 1143049030 | 3795 | 3800 | 3800 | 3795 | 1251 |
| 559 | 20240716 | 100600 | 1138301355 | 3800 | 3810 | 3810 | 3800 | 22463 |
| 560 | 20240716 | 100500 | 1052913660 | 3810 | 3810 | 3810 | 3805 | 2865 |
| 561 | 20240716 | 100400 | 1042005930 | 3810 | 3820 | 3825 | 3810 | 3563 |
| 562 | 20240716 | 100300 | 1028417100 | 3820 | 3820 | 3820 | 3820 | 212 |
| 563 | 20240716 | 100200 | 1027607260 | 3820 | 3820 | 3820 | 3820 | 1348 |
| 564 | 20240716 | 100100 | 1022457900 | 3825 | 3820 | 3825 | 3820 | 971 |
| 565 | 20240716 | 100000 | 1018748245 | 3825 | 3825 | 3825 | 3820 | 253 |
| 566 | 20240716 | 095900 | 1017781360 | 3825 | 3825 | 3825 | 3825 | 5 |
| 567 | 20240716 | 095800 | 1017762235 | 3825 | 3825 | 3825 | 3820 | 1456 |
| 568 | 20240716 | 095700 | 1012200265 | 3820 | 3825 | 3825 | 3820 | 1257 |
| 569 | 20240716 | 095600 | 1007393075 | 3830 | 3830 | 3830 | 3825 | 486 |
| 570 | 20240716 | 095500 | 1005533995 | 3830 | 3830 | 3830 | 3825 | 414 |
| 571 | 20240716 | 095400 | 1003949230 | 3830 | 3835 | 3835 | 3830 | 8695 |
| 572 | 20240716 | 095300 | 970616060 | 3840 | 3840 | 3840 | 3835 | 986 |
| 573 | 20240716 | 095200 | 966831245 | 3840 | 3840 | 3840 | 3840 | 1304 |
| 574 | 20240716 | 095100 | 961823885 | 3840 | 3840 | 3840 | 3840 | 302 |
| 575 | 20240716 | 095000 | 960664205 | 3840 | 3835 | 3840 | 3830 | 3054 |
| 576 | 20240716 | 094900 | 948953145 | 3835 | 3835 | 3840 | 3835 | 132 |
| 577 | 20240716 | 094800 | 948446895 | 3835 | 3840 | 3840 | 3830 | 1977 |
| 578 | 20240716 | 094700 | 940872945 | 3840 | 3840 | 3840 | 3835 | 4419 |
| 579 | 20240716 | 094600 | 923918740 | 3845 | 3845 | 3845 | 3840 | 450 |
| 580 | 20240716 | 094500 | 922190655 | 3840 | 3845 | 3845 | 3840 | 385 |
| 581 | 20240716 | 094400 | 920712170 | 3845 | 3845 | 3845 | 3845 | 10 |
| 582 | 20240716 | 094300 | 920673720 | 3840 | 3840 | 3840 | 3840 | 400 |
| 583 | 20240716 | 094200 | 919137720 | 3840 | 3845 | 3855 | 3830 | 5365 |
| 584 | 20240716 | 094100 | 898535320 | 3850 | 3845 | 3850 | 3845 | 740 |
| 585 | 20240716 | 094000 | 895687160 | 3845 | 3845 | 3850 | 3840 | 537 |
| 586 | 20240716 | 093900 | 893622585 | 3845 | 3855 | 3855 | 3845 | 9748 |
| 587 | 20240716 | 093800 | 856085185 | 3855 | 3860 | 3860 | 3855 | 1702 |
| 588 | 20240716 | 093700 | 849521215 | 3865 | 3865 | 3865 | 3855 | 307 |
| 589 | 20240716 | 093600 | 848335030 | 3865 | 3865 | 3865 | 3855 | 4444 |
| 590 | 20240716 | 093500 | 831176745 | 3865 | 3870 | 3870 | 3865 | 1159 |
| 591 | 20240716 | 093400 | 826694435 | 3870 | 3870 | 3870 | 3865 | 3708 |
| 592 | 20240716 | 093300 | 812347915 | 3870 | 3865 | 3875 | 3865 | 3569 |
| 593 | 20240716 | 093200 | 798536010 | 3865 | 3870 | 3870 | 3865 | 1110 |
| 594 | 20240716 | 093100 | 794245560 | 3870 | 3885 | 3885 | 3870 | 2288 |
| 595 | 20240716 | 093000 | 785384355 | 3885 | 3880 | 3885 | 3875 | 1943 |
| 596 | 20240716 | 092900 | 777846665 | 3875 | 3885 | 3885 | 3875 | 1990 |
| 597 | 20240716 | 092800 | 770125660 | 3885 | 3880 | 3885 | 3880 | 1530 |
| 598 | 20240716 | 092700 | 764188945 | 3880 | 3890 | 3890 | 3880 | 906 |
| 599 | 20240716 | 092600 | 760669450 | 3890 | 3895 | 3895 | 3885 | 1291 |
| 600 | 20240716 | 092500 | 755649230 | 3890 | 3890 | 3890 | 3885 | 1156 |
| 601 | 20240716 | 092400 | 751157390 | 3890 | 3890 | 3895 | 3890 | 1016 |
| 602 | 20240716 | 092300 | 747202085 | 3890 | 3895 | 3895 | 3885 | 780 |
| 603 | 20240716 | 092200 | 744168420 | 3890 | 3900 | 3910 | 3885 | 12805 |
| 604 | 20240716 | 092100 | 694245780 | 3905 | 3910 | 3910 | 3905 | 3144 |
| 605 | 20240716 | 092000 | 681967485 | 3910 | 3905 | 3910 | 3905 | 1384 |
| 606 | 20240716 | 091900 | 676562555 | 3905 | 3910 | 3915 | 3905 | 1491 |
| 607 | 20240716 | 091800 | 670732110 | 3915 | 3915 | 3915 | 3910 | 322 |
| 608 | 20240716 | 091700 | 669471630 | 3915 | 3920 | 3920 | 3910 | 2039 |
| 609 | 20240716 | 091600 | 661482130 | 3920 | 3930 | 3940 | 3915 | 6477 |
| 610 | 20240716 | 091500 | 636075420 | 3930 | 3940 | 3945 | 3930 | 1349 |
| 611 | 20240716 | 091400 | 630764030 | 3945 | 3960 | 3960 | 3945 | 4858 |
| 612 | 20240716 | 091300 | 611570300 | 3960 | 3970 | 3970 | 3960 | 3936 |
| 613 | 20240716 | 091200 | 595973505 | 3970 | 3970 | 3975 | 3970 | 1024 |
| 614 | 20240716 | 091100 | 591906270 | 3970 | 3990 | 3990 | 3965 | 4922 |
| 615 | 20240716 | 091000 | 572308955 | 3995 | 4000 | 4005 | 3995 | 6492 |
| 616 | 20240716 | 090900 | 546341315 | 4000 | 3990 | 4005 | 3985 | 7499 |
| 617 | 20240716 | 090800 | 516346140 | 3995 | 4000 | 4000 | 3990 | 6706 |
| 618 | 20240716 | 090700 | 489530770 | 4000 | 3995 | 4010 | 3995 | 8063 |
| 619 | 20240716 | 090600 | 457266500 | 3995 | 3975 | 3995 | 3970 | 4711 |
| 620 | 20240716 | 090500 | 438507225 | 3980 | 3980 | 4000 | 3975 | 14514 |
| 621 | 20240716 | 090400 | 380581670 | 3975 | 3960 | 3990 | 3940 | 15543 |
| 622 | 20240716 | 090300 | 318891020 | 3960 | 3970 | 3970 | 3945 | 20100 |
| 623 | 20240716 | 090200 | 239302850 | 3985 | 4000 | 4000 | 3970 | 12048 |
| 624 | 20240716 | 090100 | 191315765 | 4000 | 3960 | 4000 | 3955 | 21557 |
| 625 | 20240716 | 090000 | 105468530 | 3960 | 3900 | 3975 | 3900 | 26794 |