30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 192600 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 3185 |
| 3 | 20240719 | 192500 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 4 | 20240719 | 192400 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 5 | 20240719 | 192300 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 6 | 20240719 | 192200 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 7 | 20240719 | 192100 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 8 | 20240719 | 192000 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 9 | 20240719 | 191900 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 10 | 20240719 | 191800 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 11 | 20240719 | 191700 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 12 | 20240719 | 191600 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 13 | 20240719 | 191500 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 14 | 20240719 | 191400 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 15 | 20240719 | 191300 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 16 | 20240719 | 191200 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 17 | 20240719 | 191100 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 18 | 20240719 | 191000 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 19 | 20240719 | 190900 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 20 | 20240719 | 190800 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 21 | 20240719 | 190700 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 22 | 20240719 | 190600 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 23 | 20240719 | 190500 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 24 | 20240719 | 190400 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 25 | 20240719 | 190300 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 26 | 20240719 | 190200 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 27 | 20240719 | 190100 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 28 | 20240719 | 190000 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 29 | 20240719 | 185900 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 30 | 20240719 | 185800 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 31 | 20240719 | 185700 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 32 | 20240719 | 185600 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 3185 |
| 33 | 20240719 | 185500 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 34 | 20240719 | 185400 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 35 | 20240719 | 185300 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 36 | 20240719 | 185200 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 37 | 20240719 | 185100 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 38 | 20240719 | 185000 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 39 | 20240719 | 184900 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 40 | 20240719 | 184800 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 41 | 20240719 | 184700 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 42 | 20240719 | 184600 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 43 | 20240719 | 184500 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 44 | 20240719 | 184400 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 45 | 20240719 | 184300 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 46 | 20240719 | 184200 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 47 | 20240719 | 184100 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 48 | 20240719 | 184000 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 49 | 20240719 | 183900 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 50 | 20240719 | 183800 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 51 | 20240719 | 183700 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 52 | 20240719 | 183600 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 53 | 20240719 | 183500 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 54 | 20240719 | 183400 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 55 | 20240719 | 183300 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 56 | 20240719 | 183200 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 57 | 20240719 | 183100 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 58 | 20240719 | 183000 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 59 | 20240719 | 182900 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 60 | 20240719 | 182800 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 61 | 20240719 | 182700 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 62 | 20240719 | 182600 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 3185 |
| 63 | 20240719 | 182500 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 64 | 20240719 | 182400 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 65 | 20240719 | 182300 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 66 | 20240719 | 182200 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 67 | 20240719 | 182100 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 68 | 20240719 | 182000 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 69 | 20240719 | 181900 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 70 | 20240719 | 181800 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 71 | 20240719 | 181700 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 72 | 20240719 | 181600 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 73 | 20240719 | 181500 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 74 | 20240719 | 181400 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 75 | 20240719 | 181300 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 76 | 20240719 | 181200 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 77 | 20240719 | 181100 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 78 | 20240719 | 181000 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 79 | 20240719 | 180900 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 80 | 20240719 | 180800 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 81 | 20240719 | 180700 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 82 | 20240719 | 180600 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 83 | 20240719 | 180500 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 84 | 20240719 | 180400 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 85 | 20240719 | 180300 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 86 | 20240719 | 180200 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 87 | 20240719 | 180100 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 88 | 20240719 | 180000 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 89 | 20240719 | 175900 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 90 | 20240719 | 175800 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 91 | 20240719 | 175700 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 92 | 20240719 | 175600 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 3185 |
| 93 | 20240719 | 175500 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 94 | 20240719 | 175400 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 95 | 20240719 | 175300 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 96 | 20240719 | 175200 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 97 | 20240719 | 175100 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 98 | 20240719 | 175000 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 99 | 20240719 | 174900 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 100 | 20240719 | 174800 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 101 | 20240719 | 174700 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 102 | 20240719 | 174600 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 103 | 20240719 | 174500 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 104 | 20240719 | 174400 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 105 | 20240719 | 174300 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 106 | 20240719 | 174200 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 107 | 20240719 | 174100 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 108 | 20240719 | 174000 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 109 | 20240719 | 173900 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 110 | 20240719 | 173800 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 111 | 20240719 | 173700 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 112 | 20240719 | 173600 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 113 | 20240719 | 173500 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 114 | 20240719 | 173400 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 115 | 20240719 | 173300 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 116 | 20240719 | 173200 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 117 | 20240719 | 173100 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 118 | 20240719 | 173000 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 119 | 20240719 | 172900 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 120 | 20240719 | 172800 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 121 | 20240719 | 172700 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 122 | 20240719 | 172600 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 3185 |
| 123 | 20240719 | 172500 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 124 | 20240719 | 172400 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 125 | 20240719 | 172300 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 126 | 20240719 | 172200 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 127 | 20240719 | 172100 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 128 | 20240719 | 172000 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 129 | 20240719 | 171900 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 130 | 20240719 | 171800 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 131 | 20240719 | 171700 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 132 | 20240719 | 171600 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 133 | 20240719 | 171500 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 134 | 20240719 | 171400 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 135 | 20240719 | 171300 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 136 | 20240719 | 171200 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 137 | 20240719 | 171100 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 138 | 20240719 | 171000 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 139 | 20240719 | 170900 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 140 | 20240719 | 170800 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 141 | 20240719 | 170700 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 142 | 20240719 | 170600 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 143 | 20240719 | 170500 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 144 | 20240719 | 170400 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 145 | 20240719 | 170300 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 146 | 20240719 | 170200 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 147 | 20240719 | 170100 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 148 | 20240719 | 170000 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 149 | 20240719 | 165900 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 150 | 20240719 | 165800 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 151 | 20240719 | 165700 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 152 | 20240719 | 165600 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 3185 |
| 153 | 20240719 | 165500 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 154 | 20240719 | 165400 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 155 | 20240719 | 165300 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 156 | 20240719 | 165200 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 157 | 20240719 | 165100 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 158 | 20240719 | 165000 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 159 | 20240719 | 164900 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 160 | 20240719 | 164800 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 161 | 20240719 | 164700 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 162 | 20240719 | 164600 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 163 | 20240719 | 164500 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 164 | 20240719 | 164400 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 165 | 20240719 | 164300 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 166 | 20240719 | 164200 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 167 | 20240719 | 164100 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 168 | 20240719 | 164000 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 169 | 20240719 | 163900 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 170 | 20240719 | 163800 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 171 | 20240719 | 163700 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 172 | 20240719 | 163600 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 173 | 20240719 | 163500 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 174 | 20240719 | 163400 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 175 | 20240719 | 163300 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 176 | 20240719 | 163200 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 177 | 20240719 | 163100 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 178 | 20240719 | 163000 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 179 | 20240719 | 162900 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 180 | 20240719 | 162800 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 181 | 20240719 | 162700 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 182 | 20240719 | 162600 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 3185 |
| 183 | 20240719 | 162500 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 184 | 20240719 | 162400 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 185 | 20240719 | 162300 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 186 | 20240719 | 162200 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 187 | 20240719 | 162100 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 188 | 20240719 | 162000 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 189 | 20240719 | 161900 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 190 | 20240719 | 161800 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 191 | 20240719 | 161700 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 192 | 20240719 | 161600 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 193 | 20240719 | 161500 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 194 | 20240719 | 161400 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 195 | 20240719 | 161300 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 196 | 20240719 | 161200 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 197 | 20240719 | 161100 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 198 | 20240719 | 161000 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 199 | 20240719 | 160900 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 200 | 20240719 | 160800 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 201 | 20240719 | 160700 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 202 | 20240719 | 160600 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 203 | 20240719 | 160500 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 204 | 20240719 | 160400 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 205 | 20240719 | 160300 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 206 | 20240719 | 160200 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 207 | 20240719 | 160100 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 208 | 20240719 | 160000 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 209 | 20240719 | 155900 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 210 | 20240719 | 155800 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 211 | 20240719 | 155700 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 212 | 20240719 | 155600 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 3185 |
| 213 | 20240719 | 155500 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 214 | 20240719 | 155400 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 215 | 20240719 | 155300 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 216 | 20240719 | 155200 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 217 | 20240719 | 155100 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 218 | 20240719 | 155000 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 219 | 20240719 | 154900 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 220 | 20240719 | 154800 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 221 | 20240719 | 154700 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 222 | 20240719 | 154600 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 223 | 20240719 | 154500 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 224 | 20240719 | 154400 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 225 | 20240719 | 154300 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 226 | 20240719 | 154200 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 227 | 20240719 | 154100 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 228 | 20240719 | 154000 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 229 | 20240719 | 153900 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 230 | 20240719 | 153800 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 231 | 20240719 | 153700 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 232 | 20240719 | 153600 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 233 | 20240719 | 153500 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 234 | 20240719 | 153400 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 235 | 20240719 | 153300 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 236 | 20240719 | 153200 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 237 | 20240719 | 153100 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 0 |
| 238 | 20240719 | 153000 | 1219297120 | 3850 | 3850 | 3850 | 3850 | 3185 |
| 239 | 20240719 | 152900 | 1207034870 | 3850 | 3850 | 3850 | 3850 | 0 |
| 240 | 20240719 | 152800 | 1207034870 | 3850 | 3850 | 3850 | 3850 | 0 |
| 241 | 20240719 | 152700 | 1207034870 | 3850 | 3850 | 3850 | 3850 | 0 |
| 242 | 20240719 | 152600 | 1207034870 | 3850 | 3850 | 3850 | 3850 | 0 |
| 243 | 20240719 | 152500 | 1207034870 | 3850 | 3850 | 3850 | 3850 | 0 |
| 244 | 20240719 | 152400 | 1207034870 | 3850 | 3850 | 3850 | 3850 | 0 |
| 245 | 20240719 | 152300 | 1207034870 | 3850 | 3850 | 3850 | 3850 | 0 |
| 246 | 20240719 | 152200 | 1207034870 | 3850 | 3850 | 3850 | 3850 | 0 |
| 247 | 20240719 | 152100 | 1207034870 | 3850 | 3850 | 3850 | 3850 | 0 |
| 248 | 20240719 | 152000 | 1207034870 | 3850 | 3850 | 3850 | 3850 | 0 |
| 249 | 20240719 | 151900 | 1207034870 | 3850 | 3840 | 3850 | 3840 | 168 |
| 250 | 20240719 | 151800 | 1206388220 | 3840 | 3840 | 3840 | 3840 | 5 |
| 251 | 20240719 | 151700 | 1206369020 | 3855 | 3860 | 3860 | 3850 | 3191 |
| 252 | 20240719 | 151600 | 1194077850 | 3855 | 3860 | 3860 | 3855 | 552 |
| 253 | 20240719 | 151500 | 1191949880 | 3860 | 3860 | 3860 | 3860 | 152 |
| 254 | 20240719 | 151400 | 1191363160 | 3855 | 3855 | 3855 | 3855 | 68 |
| 255 | 20240719 | 151300 | 1191101020 | 3855 | 3855 | 3855 | 3855 | 6 |
| 256 | 20240719 | 151200 | 1191077890 | 3855 | 3855 | 3855 | 3850 | 57 |
| 257 | 20240719 | 151100 | 1190858160 | 3850 | 3850 | 3850 | 3850 | 50 |
| 258 | 20240719 | 151000 | 1190665660 | 3850 | 3860 | 3860 | 3850 | 20 |
| 259 | 20240719 | 150900 | 1190588650 | 3850 | 3860 | 3860 | 3850 | 173 |
| 260 | 20240719 | 150800 | 1189922580 | 3850 | 3845 | 3850 | 3840 | 2968 |
| 261 | 20240719 | 150700 | 1178502280 | 3845 | 3850 | 3850 | 3845 | 1280 |
| 262 | 20240719 | 150600 | 1173576660 | 3855 | 3855 | 3855 | 3855 | 1 |
| 263 | 20240719 | 150500 | 1173572805 | 3850 | 3860 | 3860 | 3850 | 507 |
| 264 | 20240719 | 150400 | 1171620845 | 3855 | 3855 | 3860 | 3855 | 844 |
| 265 | 20240719 | 150300 | 1168367220 | 3860 | 3860 | 3860 | 3860 | 13 |
| 266 | 20240719 | 150200 | 1168317040 | 3860 | 3860 | 3860 | 3860 | 14 |
| 267 | 20240719 | 150100 | 1168263000 | 3865 | 3860 | 3880 | 3860 | 11 |
| 268 | 20240719 | 150000 | 1168220445 | 3865 | 3865 | 3865 | 3865 | 0 |
| 269 | 20240719 | 145900 | 1168220445 | 3865 | 3865 | 3865 | 3865 | 0 |
| 270 | 20240719 | 145800 | 1168220445 | 3865 | 3850 | 3865 | 3850 | 27 |
| 271 | 20240719 | 145700 | 1168116480 | 3850 | 3850 | 3850 | 3850 | 88 |
| 272 | 20240719 | 145600 | 1167777680 | 3850 | 3855 | 3855 | 3850 | 1376 |
| 273 | 20240719 | 145500 | 1162479310 | 3865 | 3870 | 3870 | 3865 | 2260 |
| 274 | 20240719 | 145400 | 1153742470 | 3885 | 3875 | 3885 | 3875 | 60 |
| 275 | 20240719 | 145300 | 1153509590 | 3885 | 3880 | 3885 | 3880 | 165 |
| 276 | 20240719 | 145200 | 1152868895 | 3880 | 3875 | 3880 | 3875 | 89 |
| 277 | 20240719 | 145100 | 1152523915 | 3875 | 3865 | 3875 | 3865 | 1618 |
| 278 | 20240719 | 145000 | 1146270165 | 3865 | 3860 | 3865 | 3855 | 3481 |
| 279 | 20240719 | 144900 | 1132826145 | 3865 | 3865 | 3865 | 3865 | 0 |
| 280 | 20240719 | 144800 | 1132826145 | 3865 | 3855 | 3865 | 3855 | 307 |
| 281 | 20240719 | 144700 | 1131642630 | 3865 | 3855 | 3865 | 3855 | 159 |
| 282 | 20240719 | 144600 | 1131029665 | 3865 | 3865 | 3865 | 3865 | 220 |
| 283 | 20240719 | 144500 | 1130179365 | 3865 | 3865 | 3865 | 3855 | 718 |
| 284 | 20240719 | 144400 | 1127405415 | 3860 | 3870 | 3870 | 3860 | 782 |
| 285 | 20240719 | 144300 | 1124385620 | 3870 | 3870 | 3875 | 3865 | 16 |
| 286 | 20240719 | 144200 | 1124323705 | 3870 | 3870 | 3875 | 3870 | 216 |
| 287 | 20240719 | 144100 | 1123487735 | 3870 | 3870 | 3870 | 3870 | 210 |
| 288 | 20240719 | 144000 | 1122675035 | 3860 | 3860 | 3860 | 3860 | 0 |
| 289 | 20240719 | 143900 | 1122675035 | 3860 | 3860 | 3860 | 3860 | 148 |
| 290 | 20240719 | 143800 | 1122103755 | 3860 | 3860 | 3860 | 3860 | 397 |
| 291 | 20240719 | 143700 | 1120571335 | 3860 | 3860 | 3865 | 3860 | 268 |
| 292 | 20240719 | 143600 | 1119536765 | 3860 | 3860 | 3860 | 3860 | 58 |
| 293 | 20240719 | 143500 | 1119312885 | 3860 | 3860 | 3865 | 3860 | 425 |
| 294 | 20240719 | 143400 | 1117671070 | 3860 | 3855 | 3860 | 3855 | 435 |
| 295 | 20240719 | 143300 | 1115993880 | 3860 | 3860 | 3860 | 3860 | 261 |
| 296 | 20240719 | 143200 | 1114986420 | 3860 | 3865 | 3865 | 3860 | 6 |
| 297 | 20240719 | 143100 | 1114963250 | 3865 | 3865 | 3865 | 3865 | 2 |
| 298 | 20240719 | 143000 | 1114955520 | 3870 | 3865 | 3870 | 3860 | 560 |
| 299 | 20240719 | 142900 | 1112790915 | 3855 | 3855 | 3855 | 3855 | 440 |
| 300 | 20240719 | 142800 | 1111094715 | 3855 | 3860 | 3865 | 3855 | 754 |
| 301 | 20240719 | 142700 | 1108185340 | 3860 | 3860 | 3860 | 3855 | 502 |
| 302 | 20240719 | 142600 | 1106247625 | 3860 | 3860 | 3860 | 3860 | 13 |
| 303 | 20240719 | 142500 | 1106197445 | 3860 | 3855 | 3860 | 3855 | 77 |
| 304 | 20240719 | 142400 | 1105900405 | 3850 | 3850 | 3850 | 3850 | 0 |
| 305 | 20240719 | 142300 | 1105900405 | 3850 | 3850 | 3850 | 3850 | 32 |
| 306 | 20240719 | 142200 | 1105777205 | 3850 | 3850 | 3850 | 3845 | 117 |
| 307 | 20240719 | 142100 | 1105326780 | 3850 | 3855 | 3855 | 3840 | 3965 |
| 308 | 20240719 | 142000 | 1090065955 | 3855 | 3855 | 3855 | 3855 | 3264 |
| 309 | 20240719 | 141900 | 1077483235 | 3855 | 3855 | 3865 | 3855 | 187 |
| 310 | 20240719 | 141800 | 1076761050 | 3855 | 3855 | 3855 | 3855 | 0 |
| 311 | 20240719 | 141700 | 1076761050 | 3855 | 3855 | 3855 | 3855 | 2 |
| 312 | 20240719 | 141600 | 1076753340 | 3870 | 3870 | 3870 | 3870 | 0 |
| 313 | 20240719 | 141500 | 1076753340 | 3870 | 3870 | 3870 | 3870 | 0 |
| 314 | 20240719 | 141400 | 1076753340 | 3870 | 3870 | 3870 | 3870 | 0 |
| 315 | 20240719 | 141300 | 1076753340 | 3870 | 3870 | 3870 | 3870 | 0 |
| 316 | 20240719 | 141200 | 1076753340 | 3870 | 3845 | 3870 | 3845 | 330 |
| 317 | 20240719 | 141100 | 1075484265 | 3845 | 3865 | 3865 | 3845 | 1119 |
| 318 | 20240719 | 141000 | 1071175700 | 3865 | 3865 | 3865 | 3865 | 9 |
| 319 | 20240719 | 140900 | 1071140915 | 3865 | 3865 | 3865 | 3865 | 0 |
| 320 | 20240719 | 140800 | 1071140915 | 3865 | 3870 | 3870 | 3865 | 6 |
| 321 | 20240719 | 140700 | 1071117720 | 3870 | 3860 | 3870 | 3860 | 338 |
| 322 | 20240719 | 140600 | 1069810440 | 3860 | 3865 | 3865 | 3860 | 9 |
| 323 | 20240719 | 140500 | 1069775695 | 3860 | 3870 | 3870 | 3860 | 111 |
| 324 | 20240719 | 140400 | 1069346765 | 3865 | 3865 | 3870 | 3860 | 191 |
| 325 | 20240719 | 140300 | 1068609040 | 3860 | 3860 | 3860 | 3860 | 23 |
| 326 | 20240719 | 140200 | 1068520260 | 3865 | 3865 | 3865 | 3865 | 1 |
| 327 | 20240719 | 140100 | 1068516395 | 3870 | 3875 | 3875 | 3850 | 5686 |
| 328 | 20240719 | 140000 | 1046589855 | 3875 | 3875 | 3880 | 3875 | 13 |
| 329 | 20240719 | 135900 | 1046539475 | 3880 | 3875 | 3880 | 3875 | 411 |
| 330 | 20240719 | 135800 | 1044946840 | 3875 | 3880 | 3880 | 3875 | 1050 |
| 331 | 20240719 | 135700 | 1040876175 | 3880 | 3885 | 3885 | 3880 | 521 |
| 332 | 20240719 | 135600 | 1038853335 | 3890 | 3895 | 3895 | 3890 | 206 |
| 333 | 20240719 | 135500 | 1038051965 | 3900 | 3905 | 3905 | 3895 | 381 |
| 334 | 20240719 | 135400 | 1036567905 | 3900 | 3900 | 3900 | 3895 | 401 |
| 335 | 20240719 | 135300 | 1035005255 | 3905 | 3900 | 3910 | 3900 | 2016 |
| 336 | 20240719 | 135200 | 1027124895 | 3900 | 3895 | 3900 | 3895 | 6 |
| 337 | 20240719 | 135100 | 1027101520 | 3890 | 3905 | 3905 | 3890 | 289 |
| 338 | 20240719 | 135000 | 1025977245 | 3905 | 3900 | 3905 | 3890 | 897 |
| 339 | 20240719 | 134900 | 1022484410 | 3910 | 3910 | 3910 | 3910 | 2697 |
| 340 | 20240719 | 134800 | 1011939140 | 3910 | 3910 | 3910 | 3905 | 5134 |
| 341 | 20240719 | 134700 | 991865215 | 3905 | 3915 | 3920 | 3900 | 2466 |
| 342 | 20240719 | 134600 | 982238385 | 3910 | 3910 | 3910 | 3910 | 370 |
| 343 | 20240719 | 134500 | 980791685 | 3925 | 3920 | 3925 | 3905 | 2947 |
| 344 | 20240719 | 134400 | 969230485 | 3925 | 3920 | 3930 | 3920 | 2040 |
| 345 | 20240719 | 134300 | 961222675 | 3925 | 3910 | 3930 | 3910 | 284 |
| 346 | 20240719 | 134200 | 960109095 | 3915 | 3910 | 3915 | 3905 | 52 |
| 347 | 20240719 | 134100 | 959905765 | 3920 | 3910 | 3940 | 3900 | 2246 |
| 348 | 20240719 | 134000 | 951098315 | 3905 | 3890 | 3905 | 3890 | 5212 |
| 349 | 20240719 | 133900 | 930756955 | 3900 | 3900 | 3900 | 3900 | 0 |
| 350 | 20240719 | 133800 | 930756955 | 3900 | 3885 | 3900 | 3880 | 6151 |
| 351 | 20240719 | 133700 | 906803495 | 3880 | 3880 | 3880 | 3880 | 881 |
| 352 | 20240719 | 133600 | 903385215 | 3880 | 3875 | 3880 | 3875 | 387 |
| 353 | 20240719 | 133500 | 901885450 | 3870 | 3870 | 3870 | 3870 | 501 |
| 354 | 20240719 | 133400 | 899946580 | 3870 | 3870 | 3870 | 3870 | 10 |
| 355 | 20240719 | 133300 | 899907880 | 3870 | 3865 | 3870 | 3865 | 201 |
| 356 | 20240719 | 133200 | 899131010 | 3875 | 3875 | 3875 | 3875 | 0 |
| 357 | 20240719 | 133100 | 899131010 | 3875 | 3875 | 3875 | 3875 | 1 |
| 358 | 20240719 | 133000 | 899127135 | 3865 | 3860 | 3865 | 3860 | 1173 |
| 359 | 20240719 | 132900 | 894593570 | 3865 | 3865 | 3865 | 3865 | 1188 |
| 360 | 20240719 | 132800 | 890001950 | 3865 | 3875 | 3880 | 3865 | 941 |
| 361 | 20240719 | 132700 | 886359680 | 3880 | 3865 | 3880 | 3865 | 123 |
| 362 | 20240719 | 132600 | 885884270 | 3880 | 3865 | 3880 | 3865 | 1371 |
| 363 | 20240719 | 132500 | 880583625 | 3865 | 3870 | 3870 | 3865 | 3 |
| 364 | 20240719 | 132400 | 880572020 | 3870 | 3870 | 3870 | 3870 | 13 |
| 365 | 20240719 | 132300 | 880521710 | 3865 | 3865 | 3865 | 3855 | 859 |
| 366 | 20240719 | 132200 | 877201725 | 3860 | 3855 | 3860 | 3850 | 1402 |
| 367 | 20240719 | 132100 | 871794280 | 3855 | 3855 | 3855 | 3850 | 18 |
| 368 | 20240719 | 132000 | 871724935 | 3860 | 3855 | 3860 | 3855 | 15 |
| 369 | 20240719 | 131900 | 871667100 | 3855 | 3860 | 3860 | 3855 | 177 |
| 370 | 20240719 | 131800 | 870983890 | 3865 | 3860 | 3865 | 3860 | 150 |
| 371 | 20240719 | 131700 | 870404145 | 3865 | 3860 | 3865 | 3860 | 71 |
| 372 | 20240719 | 131600 | 870130080 | 3865 | 3860 | 3865 | 3860 | 156 |
| 373 | 20240719 | 131500 | 869527160 | 3855 | 3850 | 3855 | 3850 | 522 |
| 374 | 20240719 | 131400 | 867516820 | 3850 | 3850 | 3850 | 3850 | 601 |
| 375 | 20240719 | 131300 | 865202970 | 3850 | 3845 | 3850 | 3845 | 706 |
| 376 | 20240719 | 131200 | 862484875 | 3850 | 3850 | 3850 | 3830 | 104 |
| 377 | 20240719 | 131100 | 862086485 | 3825 | 3850 | 3850 | 3825 | 4513 |
| 378 | 20240719 | 131000 | 844810310 | 3845 | 3835 | 3845 | 3835 | 1157 |
| 379 | 20240719 | 130900 | 840372175 | 3835 | 3840 | 3845 | 3835 | 1479 |
| 380 | 20240719 | 130800 | 834695375 | 3840 | 3840 | 3840 | 3840 | 0 |
| 381 | 20240719 | 130700 | 834695375 | 3840 | 3840 | 3840 | 3840 | 0 |
| 382 | 20240719 | 130600 | 834695375 | 3840 | 3840 | 3840 | 3840 | 0 |
| 383 | 20240719 | 130500 | 834695375 | 3840 | 3840 | 3840 | 3840 | 520 |
| 384 | 20240719 | 130400 | 832698575 | 3840 | 3840 | 3840 | 3840 | 107 |
| 385 | 20240719 | 130300 | 832287695 | 3840 | 3840 | 3840 | 3840 | 0 |
| 386 | 20240719 | 130200 | 832287695 | 3840 | 3840 | 3840 | 3840 | 0 |
| 387 | 20240719 | 130100 | 832287695 | 3840 | 3840 | 3840 | 3840 | 480 |
| 388 | 20240719 | 130000 | 830444495 | 3840 | 3845 | 3845 | 3840 | 628 |
| 389 | 20240719 | 125900 | 828030975 | 3850 | 3850 | 3850 | 3850 | 50 |
| 390 | 20240719 | 125800 | 827838475 | 3850 | 3850 | 3850 | 3850 | 202 |
| 391 | 20240719 | 125700 | 827060775 | 3850 | 3850 | 3850 | 3850 | 1 |
| 392 | 20240719 | 125600 | 827056925 | 3845 | 3845 | 3845 | 3845 | 123 |
| 393 | 20240719 | 125500 | 826583990 | 3845 | 3845 | 3845 | 3845 | 0 |
| 394 | 20240719 | 125400 | 826583990 | 3845 | 3845 | 3845 | 3845 | 329 |
| 395 | 20240719 | 125300 | 825318985 | 3850 | 3850 | 3850 | 3850 | 173 |
| 396 | 20240719 | 125200 | 824652935 | 3850 | 3850 | 3850 | 3850 | 0 |
| 397 | 20240719 | 125100 | 824652935 | 3850 | 3850 | 3850 | 3845 | 509 |
| 398 | 20240719 | 125000 | 822693290 | 3855 | 3855 | 3855 | 3855 | 1 |
| 399 | 20240719 | 124900 | 822689435 | 3840 | 3850 | 3850 | 3840 | 503 |
| 400 | 20240719 | 124800 | 820753705 | 3855 | 3855 | 3855 | 3855 | 1 |
| 401 | 20240719 | 124700 | 820749850 | 3850 | 3850 | 3850 | 3850 | 585 |
| 402 | 20240719 | 124600 | 818497600 | 3850 | 3845 | 3850 | 3845 | 500 |
| 403 | 20240719 | 124500 | 816572610 | 3850 | 3845 | 3850 | 3845 | 2 |
| 404 | 20240719 | 124400 | 816564915 | 3840 | 3840 | 3840 | 3840 | 0 |
| 405 | 20240719 | 124300 | 816564915 | 3840 | 3840 | 3840 | 3840 | 0 |
| 406 | 20240719 | 124200 | 816564915 | 3840 | 3840 | 3840 | 3840 | 17 |
| 407 | 20240719 | 124100 | 816499635 | 3840 | 3840 | 3840 | 3840 | 857 |
| 408 | 20240719 | 124000 | 813208755 | 3860 | 3855 | 3860 | 3855 | 4 |
| 409 | 20240719 | 123900 | 813193320 | 3840 | 3865 | 3865 | 3835 | 3159 |
| 410 | 20240719 | 123800 | 801044490 | 3870 | 3870 | 3870 | 3870 | 1275 |
| 411 | 20240719 | 123700 | 796110240 | 3870 | 3870 | 3870 | 3870 | 10 |
| 412 | 20240719 | 123600 | 796071540 | 3870 | 3870 | 3870 | 3870 | 0 |
| 413 | 20240719 | 123500 | 796071540 | 3870 | 3870 | 3870 | 3870 | 3 |
| 414 | 20240719 | 123400 | 796059930 | 3870 | 3870 | 3870 | 3870 | 157 |
| 415 | 20240719 | 123300 | 795452340 | 3865 | 3865 | 3865 | 3865 | 1 |
| 416 | 20240719 | 123200 | 795448475 | 3870 | 3855 | 3870 | 3855 | 16 |
| 417 | 20240719 | 123100 | 795386720 | 3855 | 3855 | 3855 | 3855 | 550 |
| 418 | 20240719 | 123000 | 793266470 | 3860 | 3855 | 3860 | 3855 | 220 |
| 419 | 20240719 | 122900 | 792417345 | 3855 | 3870 | 3870 | 3855 | 961 |
| 420 | 20240719 | 122800 | 788699340 | 3870 | 3870 | 3870 | 3870 | 305 |
| 421 | 20240719 | 122700 | 787518990 | 3870 | 3865 | 3870 | 3845 | 197 |
| 422 | 20240719 | 122600 | 786761395 | 3870 | 3870 | 3870 | 3870 | 6 |
| 423 | 20240719 | 122500 | 786738175 | 3865 | 3865 | 3865 | 3865 | 339 |
| 424 | 20240719 | 122400 | 785427940 | 3840 | 3870 | 3870 | 3840 | 1930 |
| 425 | 20240719 | 122300 | 778013775 | 3870 | 3875 | 3875 | 3865 | 43 |
| 426 | 20240719 | 122200 | 777847440 | 3875 | 3875 | 3875 | 3875 | 84 |
| 427 | 20240719 | 122100 | 777521940 | 3875 | 3855 | 3875 | 3840 | 217 |
| 428 | 20240719 | 122000 | 776684320 | 3840 | 3845 | 3850 | 3840 | 334 |
| 429 | 20240719 | 121900 | 775400065 | 3845 | 3855 | 3855 | 3845 | 283 |
| 430 | 20240719 | 121800 | 774311770 | 3855 | 3855 | 3855 | 3855 | 1180 |
| 431 | 20240719 | 121700 | 769762870 | 3855 | 3865 | 3865 | 3855 | 1181 |
| 432 | 20240719 | 121600 | 765207240 | 3865 | 3865 | 3865 | 3860 | 942 |
| 433 | 20240719 | 121500 | 761567410 | 3865 | 3895 | 3900 | 3865 | 1039 |
| 434 | 20240719 | 121400 | 757550650 | 3895 | 3875 | 3895 | 3875 | 1013 |
| 435 | 20240719 | 121300 | 753606935 | 3870 | 3860 | 3870 | 3860 | 476 |
| 436 | 20240719 | 121200 | 751768550 | 3855 | 3855 | 3855 | 3855 | 323 |
| 437 | 20240719 | 121100 | 750523385 | 3855 | 3875 | 3875 | 3855 | 2681 |
| 438 | 20240719 | 121000 | 740171060 | 3870 | 3895 | 3895 | 3870 | 2946 |
| 439 | 20240719 | 120900 | 728723360 | 3895 | 3895 | 3900 | 3895 | 766 |
| 440 | 20240719 | 120800 | 725738690 | 3895 | 3880 | 3895 | 3880 | 1288 |
| 441 | 20240719 | 120700 | 720732685 | 3880 | 3875 | 3880 | 3875 | 4343 |
| 442 | 20240719 | 120600 | 703883885 | 3875 | 3870 | 3875 | 3870 | 1354 |
| 443 | 20240719 | 120500 | 698638290 | 3865 | 3860 | 3865 | 3860 | 60 |
| 444 | 20240719 | 120400 | 698406655 | 3860 | 3860 | 3875 | 3860 | 3772 |
| 445 | 20240719 | 120300 | 683824490 | 3860 | 3855 | 3860 | 3855 | 347 |
| 446 | 20240719 | 120200 | 682486800 | 3855 | 3855 | 3855 | 3855 | 352 |
| 447 | 20240719 | 120100 | 681129840 | 3855 | 3860 | 3865 | 3855 | 781 |
| 448 | 20240719 | 120000 | 678112410 | 3865 | 3860 | 3870 | 3860 | 3504 |
| 449 | 20240719 | 115900 | 664559825 | 3860 | 3855 | 3860 | 3855 | 2820 |
| 450 | 20240719 | 115800 | 653686350 | 3845 | 3845 | 3850 | 3845 | 8963 |
| 451 | 20240719 | 115700 | 619179525 | 3845 | 3845 | 3845 | 3845 | 10 |
| 452 | 20240719 | 115600 | 619141075 | 3845 | 3840 | 3845 | 3840 | 246 |
| 453 | 20240719 | 115500 | 618196370 | 3840 | 3840 | 3840 | 3840 | 52 |
| 454 | 20240719 | 115400 | 617996690 | 3835 | 3835 | 3835 | 3835 | 172 |
| 455 | 20240719 | 115300 | 617337070 | 3840 | 3840 | 3840 | 3840 | 100 |
| 456 | 20240719 | 115200 | 616953070 | 3840 | 3850 | 3850 | 3840 | 1244 |
| 457 | 20240719 | 115100 | 612171195 | 3850 | 3840 | 3855 | 3840 | 4459 |
| 458 | 20240719 | 115000 | 594989630 | 3845 | 3840 | 3845 | 3840 | 169 |
| 459 | 20240719 | 114900 | 594339875 | 3845 | 3845 | 3845 | 3845 | 2208 |
| 460 | 20240719 | 114800 | 585850115 | 3845 | 3835 | 3845 | 3835 | 641 |
| 461 | 20240719 | 114700 | 583386220 | 3830 | 3825 | 3830 | 3825 | 1877 |
| 462 | 20240719 | 114600 | 576197555 | 3825 | 3820 | 3825 | 3815 | 508 |
| 463 | 20240719 | 114500 | 574259455 | 3820 | 3810 | 3820 | 3810 | 774 |
| 464 | 20240719 | 114400 | 571309820 | 3805 | 3805 | 3805 | 3805 | 0 |
| 465 | 20240719 | 114300 | 571309820 | 3805 | 3805 | 3805 | 3805 | 872 |
| 466 | 20240719 | 114200 | 567991860 | 3800 | 3800 | 3800 | 3800 | 32 |
| 467 | 20240719 | 114100 | 567870260 | 3790 | 3790 | 3790 | 3790 | 0 |
| 468 | 20240719 | 114000 | 567870260 | 3790 | 3805 | 3805 | 3790 | 64 |
| 469 | 20240719 | 113900 | 567627190 | 3800 | 3800 | 3800 | 3800 | 563 |
| 470 | 20240719 | 113800 | 565487790 | 3800 | 3800 | 3800 | 3800 | 501 |
| 471 | 20240719 | 113700 | 563583990 | 3800 | 3785 | 3800 | 3785 | 550 |
| 472 | 20240719 | 113600 | 561494740 | 3775 | 3785 | 3785 | 3775 | 51 |
| 473 | 20240719 | 113500 | 561302205 | 3785 | 3790 | 3790 | 3785 | 13 |
| 474 | 20240719 | 113400 | 561252985 | 3790 | 3790 | 3790 | 3790 | 32 |
| 475 | 20240719 | 113300 | 561131705 | 3785 | 3785 | 3785 | 3785 | 284 |
| 476 | 20240719 | 113200 | 560056765 | 3790 | 3790 | 3790 | 3790 | 118 |
| 477 | 20240719 | 113100 | 559609545 | 3790 | 3790 | 3790 | 3790 | 1 |
| 478 | 20240719 | 113000 | 559605755 | 3785 | 3785 | 3785 | 3785 | 330 |
| 479 | 20240719 | 112900 | 558356705 | 3800 | 3800 | 3800 | 3800 | 0 |
| 480 | 20240719 | 112800 | 558356705 | 3800 | 3805 | 3805 | 3800 | 15 |
| 481 | 20240719 | 112700 | 558299635 | 3805 | 3800 | 3805 | 3795 | 365 |
| 482 | 20240719 | 112600 | 556911355 | 3800 | 3800 | 3800 | 3800 | 3 |
| 483 | 20240719 | 112500 | 556899955 | 3800 | 3800 | 3800 | 3800 | 50 |
| 484 | 20240719 | 112400 | 556709955 | 3800 | 3800 | 3800 | 3800 | 32 |
| 485 | 20240719 | 112300 | 556588355 | 3800 | 3795 | 3800 | 3795 | 159 |
| 486 | 20240719 | 112200 | 555984850 | 3790 | 3785 | 3790 | 3775 | 1400 |
| 487 | 20240719 | 112100 | 550682345 | 3775 | 3780 | 3780 | 3775 | 14 |
| 488 | 20240719 | 112000 | 550629490 | 3780 | 3780 | 3780 | 3780 | 29 |
| 489 | 20240719 | 111900 | 550519870 | 3780 | 3780 | 3780 | 3780 | 1901 |
| 490 | 20240719 | 111800 | 543334090 | 3780 | 3785 | 3785 | 3780 | 1002 |
| 491 | 20240719 | 111700 | 539546460 | 3790 | 3790 | 3790 | 3790 | 50 |
| 492 | 20240719 | 111600 | 539356960 | 3790 | 3785 | 3790 | 3785 | 168 |
| 493 | 20240719 | 111500 | 538720925 | 3785 | 3785 | 3785 | 3785 | 0 |
| 494 | 20240719 | 111400 | 538720925 | 3785 | 3785 | 3785 | 3785 | 0 |
| 495 | 20240719 | 111300 | 538720925 | 3785 | 3785 | 3785 | 3785 | 0 |
| 496 | 20240719 | 111200 | 538720925 | 3785 | 3795 | 3795 | 3785 | 68 |
| 497 | 20240719 | 111100 | 538462925 | 3790 | 3775 | 3790 | 3775 | 923 |
| 498 | 20240719 | 111000 | 534975425 | 3775 | 3775 | 3775 | 3775 | 0 |
| 499 | 20240719 | 110900 | 534975425 | 3775 | 3775 | 3775 | 3775 | 2 |
| 500 | 20240719 | 110800 | 534967875 | 3775 | 3775 | 3775 | 3775 | 0 |
| 501 | 20240719 | 110700 | 534967875 | 3775 | 3775 | 3775 | 3775 | 1608 |
| 502 | 20240719 | 110600 | 528897675 | 3770 | 3770 | 3770 | 3770 | 0 |
| 503 | 20240719 | 110500 | 528897675 | 3770 | 3770 | 3770 | 3770 | 75 |
| 504 | 20240719 | 110400 | 528614925 | 3770 | 3770 | 3770 | 3770 | 15 |
| 505 | 20240719 | 110300 | 528558375 | 3770 | 3770 | 3770 | 3770 | 37 |
| 506 | 20240719 | 110200 | 528418885 | 3770 | 3765 | 3770 | 3765 | 263 |
| 507 | 20240719 | 110100 | 527427390 | 3760 | 3760 | 3760 | 3760 | 752 |
| 508 | 20240719 | 110000 | 524599870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 509 | 20240719 | 105900 | 524599870 | 3760 | 3760 | 3760 | 3760 | 0 |
| 510 | 20240719 | 105800 | 524599870 | 3760 | 3760 | 3760 | 3760 | 280 |
| 511 | 20240719 | 105700 | 523547070 | 3755 | 3755 | 3755 | 3755 | 419 |
| 512 | 20240719 | 105600 | 521973725 | 3770 | 3750 | 3770 | 3750 | 2706 |
| 513 | 20240719 | 105500 | 511785000 | 3760 | 3760 | 3760 | 3760 | 0 |
| 514 | 20240719 | 105400 | 511785000 | 3760 | 3760 | 3760 | 3760 | 295 |
| 515 | 20240719 | 105300 | 510675800 | 3760 | 3760 | 3760 | 3760 | 0 |
| 516 | 20240719 | 105200 | 510675800 | 3760 | 3760 | 3760 | 3750 | 75 |
| 517 | 20240719 | 105100 | 510394100 | 3765 | 3765 | 3765 | 3765 | 0 |
| 518 | 20240719 | 105000 | 510394100 | 3765 | 3760 | 3765 | 3760 | 3 |
| 519 | 20240719 | 104900 | 510382810 | 3765 | 3765 | 3765 | 3765 | 0 |
| 520 | 20240719 | 104800 | 510382810 | 3765 | 3765 | 3765 | 3765 | 1 |
| 521 | 20240719 | 104700 | 510379045 | 3750 | 3760 | 3760 | 3750 | 24 |
| 522 | 20240719 | 104600 | 510288945 | 3765 | 3765 | 3765 | 3765 | 0 |
| 523 | 20240719 | 104500 | 510288945 | 3765 | 3765 | 3765 | 3765 | 18 |
| 524 | 20240719 | 104400 | 510221175 | 3750 | 3750 | 3750 | 3750 | 572 |
| 525 | 20240719 | 104300 | 508076175 | 3750 | 3750 | 3750 | 3750 | 475 |
| 526 | 20240719 | 104200 | 506294925 | 3735 | 3735 | 3735 | 3735 | 0 |
| 527 | 20240719 | 104100 | 506294925 | 3735 | 3735 | 3735 | 3735 | 286 |
| 528 | 20240719 | 104000 | 505226715 | 3735 | 3735 | 3735 | 3735 | 626 |
| 529 | 20240719 | 103900 | 502888605 | 3735 | 3735 | 3735 | 3735 | 3235 |
| 530 | 20240719 | 103800 | 490805880 | 3735 | 3730 | 3735 | 3730 | 885 |
| 531 | 20240719 | 103700 | 487504820 | 3735 | 3740 | 3740 | 3735 | 1628 |
| 532 | 20240719 | 103600 | 481421115 | 3740 | 3745 | 3745 | 3740 | 1390 |
| 533 | 20240719 | 103500 | 476222005 | 3745 | 3745 | 3745 | 3745 | 250 |
| 534 | 20240719 | 103400 | 475285755 | 3745 | 3745 | 3745 | 3745 | 75 |
| 535 | 20240719 | 103300 | 475004880 | 3740 | 3740 | 3740 | 3740 | 486 |
| 536 | 20240719 | 103200 | 473187240 | 3750 | 3750 | 3750 | 3750 | 816 |
| 537 | 20240719 | 103100 | 470127240 | 3750 | 3750 | 3750 | 3750 | 5 |
| 538 | 20240719 | 103000 | 470108490 | 3740 | 3745 | 3745 | 3740 | 1400 |
| 539 | 20240719 | 102900 | 464872485 | 3740 | 3750 | 3750 | 3740 | 430 |
| 540 | 20240719 | 102800 | 463262870 | 3760 | 3765 | 3770 | 3760 | 2601 |
| 541 | 20240719 | 102700 | 453479100 | 3760 | 3760 | 3760 | 3760 | 200 |
| 542 | 20240719 | 102600 | 452727100 | 3765 | 3765 | 3765 | 3765 | 1217 |
| 543 | 20240719 | 102500 | 448145095 | 3765 | 3765 | 3765 | 3765 | 4 |
| 544 | 20240719 | 102400 | 448130035 | 3765 | 3750 | 3765 | 3750 | 94 |
| 545 | 20240719 | 102300 | 447777490 | 3765 | 3765 | 3765 | 3765 | 1 |
| 546 | 20240719 | 102200 | 447773725 | 3750 | 3750 | 3750 | 3750 | 296 |
| 547 | 20240719 | 102100 | 446663725 | 3750 | 3750 | 3750 | 3750 | 0 |
| 548 | 20240719 | 102000 | 446663725 | 3750 | 3750 | 3750 | 3750 | 427 |
| 549 | 20240719 | 101900 | 445062475 | 3750 | 3750 | 3750 | 3750 | 158 |
| 550 | 20240719 | 101800 | 444469975 | 3750 | 3750 | 3750 | 3750 | 604 |
| 551 | 20240719 | 101700 | 442204975 | 3750 | 3745 | 3750 | 3745 | 1234 |
| 552 | 20240719 | 101600 | 437578645 | 3745 | 3755 | 3755 | 3745 | 701 |
| 553 | 20240719 | 101500 | 434949930 | 3755 | 3755 | 3755 | 3755 | 0 |
| 554 | 20240719 | 101400 | 434949930 | 3755 | 3760 | 3760 | 3755 | 1318 |
| 555 | 20240719 | 101300 | 430000490 | 3765 | 3765 | 3765 | 3765 | 1 |
| 556 | 20240719 | 101200 | 429996725 | 3775 | 3775 | 3775 | 3775 | 0 |
| 557 | 20240719 | 101100 | 429996725 | 3775 | 3765 | 3775 | 3755 | 357 |
| 558 | 20240719 | 101000 | 428651510 | 3755 | 3755 | 3755 | 3755 | 45 |
| 559 | 20240719 | 100900 | 428482535 | 3760 | 3760 | 3760 | 3760 | 5 |
| 560 | 20240719 | 100800 | 428463735 | 3765 | 3760 | 3765 | 3760 | 275 |
| 561 | 20240719 | 100700 | 427429360 | 3765 | 3765 | 3765 | 3765 | 311 |
| 562 | 20240719 | 100600 | 426258445 | 3765 | 3775 | 3775 | 3765 | 408 |
| 563 | 20240719 | 100500 | 424721895 | 3775 | 3770 | 3775 | 3770 | 10 |
| 564 | 20240719 | 100400 | 424684190 | 3780 | 3780 | 3780 | 3780 | 0 |
| 565 | 20240719 | 100300 | 424684190 | 3780 | 3780 | 3780 | 3780 | 1 |
| 566 | 20240719 | 100200 | 424680410 | 3780 | 3775 | 3780 | 3775 | 30 |
| 567 | 20240719 | 100100 | 424567040 | 3760 | 3775 | 3775 | 3760 | 14 |
| 568 | 20240719 | 100000 | 424514260 | 3775 | 3780 | 3780 | 3775 | 3016 |
| 569 | 20240719 | 095900 | 413113850 | 3790 | 3790 | 3790 | 3790 | 5 |
| 570 | 20240719 | 095800 | 413094900 | 3790 | 3790 | 3790 | 3790 | 907 |
| 571 | 20240719 | 095700 | 409657370 | 3790 | 3795 | 3795 | 3785 | 2026 |
| 572 | 20240719 | 095600 | 401986955 | 3795 | 3785 | 3795 | 3785 | 204 |
| 573 | 20240719 | 095500 | 401214625 | 3780 | 3770 | 3780 | 3770 | 639 |
| 574 | 20240719 | 095400 | 398801045 | 3770 | 3760 | 3770 | 3760 | 134 |
| 575 | 20240719 | 095300 | 398297195 | 3760 | 3770 | 3770 | 3760 | 3021 |
| 576 | 20240719 | 095200 | 386933235 | 3775 | 3775 | 3775 | 3775 | 0 |
| 577 | 20240719 | 095100 | 386933235 | 3775 | 3760 | 3775 | 3760 | 6610 |
| 578 | 20240719 | 095000 | 362070590 | 3760 | 3765 | 3770 | 3760 | 688 |
| 579 | 20240719 | 094900 | 359479125 | 3765 | 3765 | 3765 | 3765 | 76 |
| 580 | 20240719 | 094800 | 359192985 | 3755 | 3760 | 3760 | 3755 | 212 |
| 581 | 20240719 | 094700 | 358396175 | 3760 | 3755 | 3760 | 3755 | 508 |
| 582 | 20240719 | 094600 | 356486595 | 3760 | 3760 | 3760 | 3760 | 97 |
| 583 | 20240719 | 094500 | 356121875 | 3755 | 3765 | 3765 | 3750 | 10420 |
| 584 | 20240719 | 094400 | 316980315 | 3770 | 3770 | 3770 | 3770 | 112 |
| 585 | 20240719 | 094300 | 316558075 | 3770 | 3770 | 3770 | 3770 | 1 |
| 586 | 20240719 | 094200 | 316554305 | 3780 | 3775 | 3780 | 3775 | 150 |
| 587 | 20240719 | 094100 | 315987460 | 3785 | 3785 | 3785 | 3785 | 5 |
| 588 | 20240719 | 094000 | 315968535 | 3765 | 3765 | 3765 | 3765 | 800 |
| 589 | 20240719 | 093900 | 312956535 | 3765 | 3765 | 3765 | 3765 | 0 |
| 590 | 20240719 | 093800 | 312956535 | 3765 | 3765 | 3785 | 3765 | 107 |
| 591 | 20240719 | 093700 | 312551680 | 3760 | 3775 | 3775 | 3760 | 210 |
| 592 | 20240719 | 093600 | 311761180 | 3760 | 3760 | 3760 | 3760 | 400 |
| 593 | 20240719 | 093500 | 310257180 | 3760 | 3760 | 3760 | 3760 | 100 |
| 594 | 20240719 | 093400 | 309881180 | 3760 | 3760 | 3760 | 3760 | 200 |
| 595 | 20240719 | 093300 | 309129180 | 3760 | 3745 | 3760 | 3745 | 2279 |
| 596 | 20240719 | 093200 | 300561705 | 3745 | 3760 | 3760 | 3745 | 293 |
| 597 | 20240719 | 093100 | 299463785 | 3750 | 3760 | 3760 | 3750 | 5257 |
| 598 | 20240719 | 093000 | 279749915 | 3765 | 3780 | 3780 | 3765 | 256 |
| 599 | 20240719 | 092900 | 278783275 | 3780 | 3780 | 3780 | 3780 | 150 |
| 600 | 20240719 | 092800 | 278216275 | 3780 | 3780 | 3795 | 3735 | 20041 |
| 601 | 20240719 | 092700 | 203012795 | 3775 | 3775 | 3775 | 3775 | 119 |
| 602 | 20240719 | 092600 | 202563570 | 3775 | 3775 | 3775 | 3775 | 14 |
| 603 | 20240719 | 092500 | 202510720 | 3775 | 3775 | 3790 | 3775 | 5256 |
| 604 | 20240719 | 092400 | 182669245 | 3770 | 3770 | 3770 | 3770 | 39 |
| 605 | 20240719 | 092300 | 182522215 | 3775 | 3775 | 3775 | 3775 | 1174 |
| 606 | 20240719 | 092200 | 178090365 | 3775 | 3795 | 3800 | 3775 | 2163 |
| 607 | 20240719 | 092100 | 169918760 | 3775 | 3800 | 3800 | 3775 | 1480 |
| 608 | 20240719 | 092000 | 164306820 | 3805 | 3810 | 3810 | 3805 | 33 |
| 609 | 20240719 | 091900 | 164181095 | 3810 | 3810 | 3810 | 3810 | 216 |
| 610 | 20240719 | 091800 | 163358135 | 3805 | 3805 | 3805 | 3805 | 1096 |
| 611 | 20240719 | 091700 | 159187855 | 3805 | 3805 | 3805 | 3805 | 0 |
| 612 | 20240719 | 091600 | 159187855 | 3805 | 3805 | 3805 | 3805 | 40 |
| 613 | 20240719 | 091500 | 159035655 | 3800 | 3800 | 3800 | 3800 | 310 |
| 614 | 20240719 | 091400 | 157857655 | 3795 | 3795 | 3795 | 3795 | 1117 |
| 615 | 20240719 | 091300 | 153618640 | 3795 | 3775 | 3795 | 3775 | 470 |
| 616 | 20240719 | 091200 | 151837875 | 3770 | 3775 | 3775 | 3770 | 129 |
| 617 | 20240719 | 091100 | 151351540 | 3780 | 3785 | 3785 | 3780 | 905 |
| 618 | 20240719 | 091000 | 147930115 | 3785 | 3805 | 3805 | 3710 | 15713 |
| 619 | 20240719 | 090900 | 88677860 | 3805 | 3815 | 3815 | 3805 | 3912 |
| 620 | 20240719 | 090800 | 73790690 | 3815 | 3815 | 3815 | 3815 | 50 |
| 621 | 20240719 | 090700 | 73599940 | 3820 | 3805 | 3820 | 3805 | 235 |
| 622 | 20240719 | 090600 | 72705150 | 3805 | 3845 | 3850 | 3805 | 6417 |
| 623 | 20240719 | 090500 | 48125260 | 3850 | 3845 | 3855 | 3835 | 2482 |
| 624 | 20240719 | 090400 | 38572715 | 3840 | 3815 | 3840 | 3815 | 5100 |
| 625 | 20240719 | 090300 | 19064115 | 3815 | 3820 | 3830 | 3810 | 920 |
| 626 | 20240719 | 090200 | 15548065 | 3815 | 3810 | 3830 | 3810 | 1889 |
| 627 | 20240719 | 090100 | 8334295 | 3805 | 3805 | 3805 | 3805 | 90 |
| 628 | 20240719 | 090000 | 7991845 | 3800 | 3815 | 3815 | 3800 | 2098 |