32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 195400 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 8296 |
| 3 | 20240716 | 195300 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 4 | 20240716 | 195200 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 5 | 20240716 | 195100 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 6 | 20240716 | 195000 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 7 | 20240716 | 194900 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 8 | 20240716 | 194800 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 9 | 20240716 | 194700 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 10 | 20240716 | 194600 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 11 | 20240716 | 194500 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 12 | 20240716 | 194400 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 13 | 20240716 | 194300 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 14 | 20240716 | 194200 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 15 | 20240716 | 194100 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 16 | 20240716 | 194000 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 17 | 20240716 | 193900 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 18 | 20240716 | 193800 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 19 | 20240716 | 193700 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 20 | 20240716 | 193600 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 21 | 20240716 | 193500 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 22 | 20240716 | 193400 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 23 | 20240716 | 193300 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 24 | 20240716 | 193200 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 25 | 20240716 | 193100 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 26 | 20240716 | 193000 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 27 | 20240716 | 192900 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 28 | 20240716 | 192800 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 29 | 20240716 | 192700 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 30 | 20240716 | 192600 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 31 | 20240716 | 192500 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 32 | 20240716 | 192400 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 8296 |
| 33 | 20240716 | 192300 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 34 | 20240716 | 192200 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 35 | 20240716 | 192100 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 36 | 20240716 | 192000 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 37 | 20240716 | 191900 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 38 | 20240716 | 191800 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 39 | 20240716 | 191700 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 40 | 20240716 | 191600 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 41 | 20240716 | 191500 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 42 | 20240716 | 191400 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 43 | 20240716 | 191300 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 44 | 20240716 | 191200 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 45 | 20240716 | 191100 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 46 | 20240716 | 191000 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 47 | 20240716 | 190900 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 48 | 20240716 | 190800 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 49 | 20240716 | 190700 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 50 | 20240716 | 190600 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 51 | 20240716 | 190500 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 52 | 20240716 | 190400 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 53 | 20240716 | 190300 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 54 | 20240716 | 190200 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 55 | 20240716 | 190100 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 56 | 20240716 | 190000 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 57 | 20240716 | 185900 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 58 | 20240716 | 185800 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 59 | 20240716 | 185700 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 60 | 20240716 | 185600 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 61 | 20240716 | 185500 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 62 | 20240716 | 185400 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 8296 |
| 63 | 20240716 | 185300 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 64 | 20240716 | 185200 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 65 | 20240716 | 185100 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 66 | 20240716 | 185000 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 67 | 20240716 | 184900 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 68 | 20240716 | 184800 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 69 | 20240716 | 184700 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 70 | 20240716 | 184600 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 71 | 20240716 | 184500 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 72 | 20240716 | 184400 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 73 | 20240716 | 184300 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 74 | 20240716 | 184200 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 75 | 20240716 | 184100 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 76 | 20240716 | 184000 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 77 | 20240716 | 183900 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 78 | 20240716 | 183800 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 79 | 20240716 | 183700 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 80 | 20240716 | 183600 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 81 | 20240716 | 183500 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 82 | 20240716 | 183400 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 83 | 20240716 | 183300 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 84 | 20240716 | 183200 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 85 | 20240716 | 183100 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 86 | 20240716 | 183000 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 87 | 20240716 | 182900 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 88 | 20240716 | 182800 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 89 | 20240716 | 182700 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 90 | 20240716 | 182600 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 91 | 20240716 | 182500 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 92 | 20240716 | 182400 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 8296 |
| 93 | 20240716 | 182300 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 94 | 20240716 | 182200 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 95 | 20240716 | 182100 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 96 | 20240716 | 182000 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 97 | 20240716 | 181900 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 98 | 20240716 | 181800 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 99 | 20240716 | 181700 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 100 | 20240716 | 181600 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 101 | 20240716 | 181500 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 102 | 20240716 | 181400 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 103 | 20240716 | 181300 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 104 | 20240716 | 181200 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 105 | 20240716 | 181100 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 106 | 20240716 | 181000 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 107 | 20240716 | 180900 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 108 | 20240716 | 180800 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 109 | 20240716 | 180700 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 110 | 20240716 | 180600 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 111 | 20240716 | 180500 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 112 | 20240716 | 180400 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 113 | 20240716 | 180300 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 114 | 20240716 | 180200 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 115 | 20240716 | 180100 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 116 | 20240716 | 180000 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 117 | 20240716 | 175900 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 118 | 20240716 | 175800 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 119 | 20240716 | 175700 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 120 | 20240716 | 175600 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 121 | 20240716 | 175500 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 122 | 20240716 | 175400 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 8296 |
| 123 | 20240716 | 175300 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 124 | 20240716 | 175200 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 125 | 20240716 | 175100 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 126 | 20240716 | 175000 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 127 | 20240716 | 174900 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 128 | 20240716 | 174800 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 129 | 20240716 | 174700 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 130 | 20240716 | 174600 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 131 | 20240716 | 174500 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 132 | 20240716 | 174400 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 133 | 20240716 | 174300 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 134 | 20240716 | 174200 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 135 | 20240716 | 174100 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 136 | 20240716 | 174000 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 137 | 20240716 | 173900 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 138 | 20240716 | 173800 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 139 | 20240716 | 173700 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 140 | 20240716 | 173600 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 141 | 20240716 | 173500 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 142 | 20240716 | 173400 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 143 | 20240716 | 173300 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 144 | 20240716 | 173200 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 145 | 20240716 | 173100 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 146 | 20240716 | 173000 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 147 | 20240716 | 172900 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 148 | 20240716 | 172800 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 149 | 20240716 | 172700 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 150 | 20240716 | 172600 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 151 | 20240716 | 172500 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 152 | 20240716 | 172400 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 8296 |
| 153 | 20240716 | 172300 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 154 | 20240716 | 172200 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 155 | 20240716 | 172100 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 156 | 20240716 | 172000 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 157 | 20240716 | 171900 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 158 | 20240716 | 171800 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 159 | 20240716 | 171700 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 160 | 20240716 | 171600 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 161 | 20240716 | 171500 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 162 | 20240716 | 171400 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 163 | 20240716 | 171300 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 164 | 20240716 | 171200 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 165 | 20240716 | 171100 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 166 | 20240716 | 171000 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 167 | 20240716 | 170900 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 168 | 20240716 | 170800 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 169 | 20240716 | 170700 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 170 | 20240716 | 170600 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 171 | 20240716 | 170500 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 172 | 20240716 | 170400 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 173 | 20240716 | 170300 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 174 | 20240716 | 170200 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 175 | 20240716 | 170100 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 176 | 20240716 | 170000 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 177 | 20240716 | 165900 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 178 | 20240716 | 165800 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 179 | 20240716 | 165700 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 180 | 20240716 | 165600 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 181 | 20240716 | 165500 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 182 | 20240716 | 165400 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 8296 |
| 183 | 20240716 | 165300 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 184 | 20240716 | 165200 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 185 | 20240716 | 165100 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 186 | 20240716 | 165000 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 187 | 20240716 | 164900 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 188 | 20240716 | 164800 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 189 | 20240716 | 164700 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 190 | 20240716 | 164600 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 191 | 20240716 | 164500 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 192 | 20240716 | 164400 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 193 | 20240716 | 164300 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 194 | 20240716 | 164200 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 195 | 20240716 | 164100 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 196 | 20240716 | 164000 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 197 | 20240716 | 163900 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 198 | 20240716 | 163800 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 199 | 20240716 | 163700 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 200 | 20240716 | 163600 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 201 | 20240716 | 163500 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 202 | 20240716 | 163400 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 203 | 20240716 | 163300 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 204 | 20240716 | 163200 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 205 | 20240716 | 163100 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 206 | 20240716 | 163000 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 207 | 20240716 | 162900 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 208 | 20240716 | 162800 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 209 | 20240716 | 162700 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 210 | 20240716 | 162600 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 211 | 20240716 | 162500 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 212 | 20240716 | 162400 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 8296 |
| 213 | 20240716 | 162300 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 214 | 20240716 | 162200 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 215 | 20240716 | 162100 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 216 | 20240716 | 162000 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 217 | 20240716 | 161900 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 218 | 20240716 | 161800 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 219 | 20240716 | 161700 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 220 | 20240716 | 161600 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 221 | 20240716 | 161500 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 222 | 20240716 | 161400 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 223 | 20240716 | 161300 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 224 | 20240716 | 161200 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 225 | 20240716 | 161100 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 226 | 20240716 | 161000 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 227 | 20240716 | 160900 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 228 | 20240716 | 160800 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 229 | 20240716 | 160700 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 230 | 20240716 | 160600 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 231 | 20240716 | 160500 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 232 | 20240716 | 160400 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 233 | 20240716 | 160300 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 234 | 20240716 | 160200 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 235 | 20240716 | 160100 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 236 | 20240716 | 160000 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 237 | 20240716 | 155900 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 238 | 20240716 | 155800 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 239 | 20240716 | 155700 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 240 | 20240716 | 155600 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 241 | 20240716 | 155500 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 242 | 20240716 | 155400 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 8296 |
| 243 | 20240716 | 155300 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 244 | 20240716 | 155200 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 245 | 20240716 | 155100 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 246 | 20240716 | 155000 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 247 | 20240716 | 154900 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 248 | 20240716 | 154800 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 249 | 20240716 | 154700 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 250 | 20240716 | 154600 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 251 | 20240716 | 154500 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 252 | 20240716 | 154400 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 253 | 20240716 | 154300 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 254 | 20240716 | 154200 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 255 | 20240716 | 154100 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 256 | 20240716 | 154000 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 257 | 20240716 | 153900 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 258 | 20240716 | 153800 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 259 | 20240716 | 153700 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 260 | 20240716 | 153600 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 261 | 20240716 | 153500 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 262 | 20240716 | 153400 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 263 | 20240716 | 153300 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 264 | 20240716 | 153200 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 265 | 20240716 | 153100 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 0 |
| 266 | 20240716 | 153000 | 1861640585 | 3660 | 3660 | 3660 | 3660 | 8296 |
| 267 | 20240716 | 152900 | 1831277225 | 3685 | 3685 | 3685 | 3685 | 0 |
| 268 | 20240716 | 152800 | 1831277225 | 3685 | 3685 | 3685 | 3685 | 0 |
| 269 | 20240716 | 152700 | 1831277225 | 3685 | 3685 | 3685 | 3685 | 0 |
| 270 | 20240716 | 152600 | 1831277225 | 3685 | 3685 | 3685 | 3685 | 0 |
| 271 | 20240716 | 152500 | 1831277225 | 3685 | 3685 | 3685 | 3685 | 0 |
| 272 | 20240716 | 152400 | 1831277225 | 3685 | 3685 | 3685 | 3685 | 0 |
| 273 | 20240716 | 152300 | 1831277225 | 3685 | 3685 | 3685 | 3685 | 0 |
| 274 | 20240716 | 152200 | 1831277225 | 3685 | 3685 | 3685 | 3685 | 0 |
| 275 | 20240716 | 152100 | 1831277225 | 3685 | 3685 | 3685 | 3685 | 0 |
| 276 | 20240716 | 152000 | 1831277225 | 3685 | 3685 | 3685 | 3685 | 0 |
| 277 | 20240716 | 151900 | 1831277225 | 3685 | 3700 | 3705 | 3685 | 1354 |
| 278 | 20240716 | 151800 | 1826277165 | 3700 | 3685 | 3700 | 3685 | 360 |
| 279 | 20240716 | 151700 | 1824945835 | 3690 | 3675 | 3690 | 3675 | 390 |
| 280 | 20240716 | 151600 | 1823509520 | 3675 | 3670 | 3675 | 3665 | 2753 |
| 281 | 20240716 | 151500 | 1813406215 | 3670 | 3670 | 3670 | 3670 | 410 |
| 282 | 20240716 | 151400 | 1811901515 | 3670 | 3670 | 3670 | 3670 | 0 |
| 283 | 20240716 | 151300 | 1811901515 | 3670 | 3680 | 3680 | 3670 | 180 |
| 284 | 20240716 | 151200 | 1811240720 | 3680 | 3680 | 3680 | 3680 | 10 |
| 285 | 20240716 | 151100 | 1811203920 | 3685 | 3680 | 3685 | 3680 | 35 |
| 286 | 20240716 | 151000 | 1811075050 | 3675 | 3680 | 3680 | 3670 | 55 |
| 287 | 20240716 | 150900 | 1810873165 | 3680 | 3680 | 3680 | 3680 | 0 |
| 288 | 20240716 | 150800 | 1810873165 | 3680 | 3680 | 3680 | 3680 | 101 |
| 289 | 20240716 | 150700 | 1810501485 | 3670 | 3670 | 3670 | 3670 | 158 |
| 290 | 20240716 | 150600 | 1809921625 | 3670 | 3670 | 3670 | 3670 | 368 |
| 291 | 20240716 | 150500 | 1808571065 | 3670 | 3665 | 3670 | 3665 | 654 |
| 292 | 20240716 | 150400 | 1806171915 | 3665 | 3675 | 3675 | 3665 | 3251 |
| 293 | 20240716 | 150300 | 1794241550 | 3675 | 3685 | 3695 | 3675 | 5 |
| 294 | 20240716 | 150200 | 1794223115 | 3675 | 3675 | 3685 | 3675 | 1227 |
| 295 | 20240716 | 150100 | 1789710680 | 3675 | 3680 | 3685 | 3675 | 1082 |
| 296 | 20240716 | 150000 | 1785733320 | 3680 | 3680 | 3680 | 3680 | 3 |
| 297 | 20240716 | 145900 | 1785722280 | 3680 | 3680 | 3680 | 3680 | 879 |
| 298 | 20240716 | 145800 | 1782487560 | 3685 | 3685 | 3685 | 3685 | 545 |
| 299 | 20240716 | 145700 | 1780479235 | 3685 | 3685 | 3685 | 3685 | 0 |
| 300 | 20240716 | 145600 | 1780479235 | 3685 | 3685 | 3685 | 3685 | 0 |
| 301 | 20240716 | 145500 | 1780479235 | 3685 | 3685 | 3685 | 3685 | 258 |
| 302 | 20240716 | 145400 | 1779528505 | 3685 | 3685 | 3685 | 3685 | 0 |
| 303 | 20240716 | 145300 | 1779528505 | 3685 | 3680 | 3685 | 3680 | 2 |
| 304 | 20240716 | 145200 | 1779521140 | 3685 | 3685 | 3685 | 3685 | 190 |
| 305 | 20240716 | 145100 | 1778820990 | 3685 | 3680 | 3685 | 3680 | 906 |
| 306 | 20240716 | 145000 | 1775486895 | 3675 | 3675 | 3675 | 3675 | 105 |
| 307 | 20240716 | 144900 | 1775101020 | 3685 | 3675 | 3685 | 3675 | 1598 |
| 308 | 20240716 | 144800 | 1769228260 | 3675 | 3685 | 3690 | 3670 | 2530 |
| 309 | 20240716 | 144700 | 1759927925 | 3695 | 3695 | 3710 | 3665 | 8927 |
| 310 | 20240716 | 144600 | 1727082895 | 3695 | 3655 | 3700 | 3655 | 7089 |
| 311 | 20240716 | 144500 | 1700912450 | 3650 | 3650 | 3650 | 3650 | 0 |
| 312 | 20240716 | 144400 | 1700912450 | 3650 | 3650 | 3650 | 3650 | 0 |
| 313 | 20240716 | 144300 | 1700912450 | 3650 | 3650 | 3650 | 3650 | 0 |
| 314 | 20240716 | 144200 | 1700912450 | 3650 | 3650 | 3650 | 3650 | 0 |
| 315 | 20240716 | 144100 | 1700912450 | 3650 | 3650 | 3650 | 3650 | 0 |
| 316 | 20240716 | 144000 | 1700912450 | 3650 | 3650 | 3650 | 3650 | 1 |
| 317 | 20240716 | 143900 | 1700908800 | 3640 | 3640 | 3640 | 3640 | 120 |
| 318 | 20240716 | 143800 | 1700472000 | 3640 | 3640 | 3640 | 3640 | 100 |
| 319 | 20240716 | 143700 | 1700108000 | 3650 | 3650 | 3650 | 3650 | 808 |
| 320 | 20240716 | 143600 | 1697158800 | 3640 | 3640 | 3640 | 3640 | 0 |
| 321 | 20240716 | 143500 | 1697158800 | 3640 | 3640 | 3640 | 3640 | 1 |
| 322 | 20240716 | 143400 | 1697155160 | 3635 | 3650 | 3650 | 3635 | 758 |
| 323 | 20240716 | 143300 | 1694394060 | 3645 | 3645 | 3645 | 3645 | 1 |
| 324 | 20240716 | 143200 | 1694390415 | 3645 | 3660 | 3660 | 3645 | 2653 |
| 325 | 20240716 | 143100 | 1684709760 | 3660 | 3660 | 3660 | 3660 | 57 |
| 326 | 20240716 | 143000 | 1684501140 | 3660 | 3660 | 3660 | 3660 | 95 |
| 327 | 20240716 | 142900 | 1684153440 | 3660 | 3660 | 3660 | 3660 | 605 |
| 328 | 20240716 | 142800 | 1681939140 | 3655 | 3655 | 3655 | 3655 | 0 |
| 329 | 20240716 | 142700 | 1681939140 | 3655 | 3655 | 3655 | 3655 | 158 |
| 330 | 20240716 | 142600 | 1681361650 | 3655 | 3655 | 3655 | 3655 | 143 |
| 331 | 20240716 | 142500 | 1680838985 | 3655 | 3650 | 3655 | 3650 | 449 |
| 332 | 20240716 | 142400 | 1679198010 | 3650 | 3650 | 3650 | 3650 | 40 |
| 333 | 20240716 | 142300 | 1679052010 | 3650 | 3650 | 3650 | 3650 | 959 |
| 334 | 20240716 | 142200 | 1675551660 | 3650 | 3650 | 3650 | 3650 | 40 |
| 335 | 20240716 | 142100 | 1675405660 | 3650 | 3650 | 3650 | 3650 | 1 |
| 336 | 20240716 | 142000 | 1675402010 | 3650 | 3650 | 3650 | 3650 | 0 |
| 337 | 20240716 | 141900 | 1675402010 | 3650 | 3650 | 3650 | 3650 | 5 |
| 338 | 20240716 | 141800 | 1675383760 | 3650 | 3650 | 3650 | 3650 | 0 |
| 339 | 20240716 | 141700 | 1675383760 | 3650 | 3650 | 3650 | 3650 | 10 |
| 340 | 20240716 | 141600 | 1675347260 | 3650 | 3645 | 3650 | 3645 | 559 |
| 341 | 20240716 | 141500 | 1673306915 | 3640 | 3640 | 3645 | 3640 | 227 |
| 342 | 20240716 | 141400 | 1672480535 | 3640 | 3640 | 3640 | 3640 | 0 |
| 343 | 20240716 | 141300 | 1672480535 | 3640 | 3640 | 3640 | 3640 | 0 |
| 344 | 20240716 | 141200 | 1672480535 | 3640 | 3635 | 3640 | 3635 | 179 |
| 345 | 20240716 | 141100 | 1671829145 | 3635 | 3635 | 3635 | 3635 | 150 |
| 346 | 20240716 | 141000 | 1671283895 | 3635 | 3635 | 3635 | 3635 | 1 |
| 347 | 20240716 | 140900 | 1671280260 | 3625 | 3620 | 3630 | 3620 | 1610 |
| 348 | 20240716 | 140800 | 1665448005 | 3620 | 3620 | 3620 | 3620 | 0 |
| 349 | 20240716 | 140700 | 1665448005 | 3620 | 3630 | 3630 | 3620 | 1161 |
| 350 | 20240716 | 140600 | 1661242470 | 3630 | 3630 | 3630 | 3630 | 1 |
| 351 | 20240716 | 140500 | 1661238840 | 3625 | 3625 | 3625 | 3625 | 25 |
| 352 | 20240716 | 140400 | 1661148215 | 3625 | 3625 | 3625 | 3625 | 0 |
| 353 | 20240716 | 140300 | 1661148215 | 3625 | 3635 | 3635 | 3625 | 500 |
| 354 | 20240716 | 140200 | 1659334535 | 3645 | 3645 | 3645 | 3645 | 149 |
| 355 | 20240716 | 140100 | 1658791430 | 3645 | 3645 | 3645 | 3645 | 51 |
| 356 | 20240716 | 140000 | 1658605535 | 3630 | 3630 | 3635 | 3625 | 648 |
| 357 | 20240716 | 135900 | 1656254500 | 3630 | 3630 | 3650 | 3630 | 82 |
| 358 | 20240716 | 135800 | 1655956820 | 3625 | 3630 | 3630 | 3615 | 6921 |
| 359 | 20240716 | 135700 | 1630895480 | 3630 | 3640 | 3640 | 3630 | 529 |
| 360 | 20240716 | 135600 | 1628973080 | 3645 | 3650 | 3650 | 3635 | 1751 |
| 361 | 20240716 | 135500 | 1622605445 | 3650 | 3650 | 3650 | 3650 | 216 |
| 362 | 20240716 | 135400 | 1621817045 | 3650 | 3650 | 3650 | 3650 | 0 |
| 363 | 20240716 | 135300 | 1621817045 | 3650 | 3660 | 3660 | 3650 | 1227 |
| 364 | 20240716 | 135200 | 1617331230 | 3660 | 3655 | 3665 | 3655 | 370 |
| 365 | 20240716 | 135100 | 1615978830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 366 | 20240716 | 135000 | 1615978830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 367 | 20240716 | 134900 | 1615978830 | 3650 | 3650 | 3650 | 3650 | 0 |
| 368 | 20240716 | 134800 | 1615978830 | 3650 | 3650 | 3650 | 3650 | 1 |
| 369 | 20240716 | 134700 | 1615975180 | 3650 | 3650 | 3650 | 3650 | 0 |
| 370 | 20240716 | 134600 | 1615975180 | 3650 | 3650 | 3650 | 3650 | 0 |
| 371 | 20240716 | 134500 | 1615975180 | 3650 | 3650 | 3650 | 3650 | 0 |
| 372 | 20240716 | 134400 | 1615975180 | 3650 | 3650 | 3650 | 3650 | 27 |
| 373 | 20240716 | 134300 | 1615876630 | 3650 | 3650 | 3650 | 3650 | 2 |
| 374 | 20240716 | 134200 | 1615869330 | 3650 | 3650 | 3650 | 3650 | 0 |
| 375 | 20240716 | 134100 | 1615869330 | 3650 | 3645 | 3650 | 3645 | 13 |
| 376 | 20240716 | 134000 | 1615821885 | 3640 | 3640 | 3640 | 3640 | 0 |
| 377 | 20240716 | 133900 | 1615821885 | 3640 | 3645 | 3645 | 3640 | 655 |
| 378 | 20240716 | 133800 | 1613436840 | 3645 | 3645 | 3645 | 3645 | 0 |
| 379 | 20240716 | 133700 | 1613436840 | 3645 | 3645 | 3645 | 3645 | 306 |
| 380 | 20240716 | 133600 | 1612321470 | 3645 | 3645 | 3645 | 3645 | 208 |
| 381 | 20240716 | 133500 | 1611563310 | 3645 | 3655 | 3655 | 3645 | 54 |
| 382 | 20240716 | 133400 | 1611365950 | 3655 | 3645 | 3655 | 3640 | 155 |
| 383 | 20240716 | 133300 | 1610801170 | 3645 | 3645 | 3645 | 3645 | 514 |
| 384 | 20240716 | 133200 | 1608927640 | 3640 | 3645 | 3650 | 3640 | 654 |
| 385 | 20240716 | 133100 | 1606546565 | 3640 | 3665 | 3665 | 3640 | 5678 |
| 386 | 20240716 | 133000 | 1585813525 | 3665 | 3670 | 3670 | 3665 | 11 |
| 387 | 20240716 | 132900 | 1585773160 | 3665 | 3665 | 3665 | 3665 | 130 |
| 388 | 20240716 | 132800 | 1585296710 | 3665 | 3685 | 3685 | 3660 | 3907 |
| 389 | 20240716 | 132700 | 1570936990 | 3685 | 3685 | 3685 | 3685 | 0 |
| 390 | 20240716 | 132600 | 1570936990 | 3685 | 3690 | 3690 | 3685 | 75 |
| 391 | 20240716 | 132500 | 1570660585 | 3695 | 3695 | 3695 | 3695 | 150 |
| 392 | 20240716 | 132400 | 1570106335 | 3695 | 3695 | 3695 | 3695 | 53 |
| 393 | 20240716 | 132300 | 1569910500 | 3700 | 3700 | 3700 | 3695 | 200 |
| 394 | 20240716 | 132200 | 1569170505 | 3700 | 3690 | 3700 | 3690 | 4 |
| 395 | 20240716 | 132100 | 1569155730 | 3685 | 3685 | 3685 | 3685 | 23 |
| 396 | 20240716 | 132000 | 1569070975 | 3685 | 3695 | 3695 | 3685 | 445 |
| 397 | 20240716 | 131900 | 1567429655 | 3695 | 3695 | 3695 | 3695 | 0 |
| 398 | 20240716 | 131800 | 1567429655 | 3695 | 3695 | 3695 | 3695 | 529 |
| 399 | 20240716 | 131700 | 1565475000 | 3695 | 3695 | 3695 | 3695 | 535 |
| 400 | 20240716 | 131600 | 1563498175 | 3690 | 3690 | 3690 | 3690 | 0 |
| 401 | 20240716 | 131500 | 1563498175 | 3690 | 3690 | 3695 | 3690 | 56 |
| 402 | 20240716 | 131400 | 1563291275 | 3695 | 3690 | 3695 | 3690 | 352 |
| 403 | 20240716 | 131300 | 1561990760 | 3695 | 3690 | 3695 | 3690 | 50 |
| 404 | 20240716 | 131200 | 1561806020 | 3695 | 3695 | 3695 | 3690 | 350 |
| 405 | 20240716 | 131100 | 1560512780 | 3695 | 3695 | 3695 | 3695 | 0 |
| 406 | 20240716 | 131000 | 1560512780 | 3695 | 3695 | 3695 | 3695 | 71 |
| 407 | 20240716 | 130900 | 1560250435 | 3695 | 3695 | 3695 | 3695 | 9 |
| 408 | 20240716 | 130800 | 1560217180 | 3705 | 3695 | 3705 | 3695 | 447 |
| 409 | 20240716 | 130700 | 1558561870 | 3695 | 3695 | 3695 | 3695 | 4 |
| 410 | 20240716 | 130600 | 1558547090 | 3685 | 3685 | 3685 | 3685 | 10 |
| 411 | 20240716 | 130500 | 1558510240 | 3685 | 3685 | 3685 | 3685 | 4 |
| 412 | 20240716 | 130400 | 1558495500 | 3685 | 3680 | 3685 | 3680 | 1172 |
| 413 | 20240716 | 130300 | 1554178135 | 3680 | 3685 | 3685 | 3680 | 391 |
| 414 | 20240716 | 130200 | 1552737305 | 3685 | 3690 | 3690 | 3685 | 101 |
| 415 | 20240716 | 130100 | 1552364620 | 3690 | 3685 | 3690 | 3685 | 329 |
| 416 | 20240716 | 130000 | 1551152000 | 3685 | 3685 | 3685 | 3685 | 0 |
| 417 | 20240716 | 125900 | 1551152000 | 3685 | 3690 | 3690 | 3685 | 572 |
| 418 | 20240716 | 125800 | 1549042930 | 3690 | 3690 | 3690 | 3690 | 50 |
| 419 | 20240716 | 125700 | 1548858430 | 3690 | 3695 | 3695 | 3690 | 100 |
| 420 | 20240716 | 125600 | 1548489180 | 3695 | 3695 | 3695 | 3690 | 249 |
| 421 | 20240716 | 125500 | 1547569130 | 3695 | 3695 | 3695 | 3695 | 0 |
| 422 | 20240716 | 125400 | 1547569130 | 3695 | 3685 | 3695 | 3685 | 602 |
| 423 | 20240716 | 125300 | 1545350735 | 3685 | 3705 | 3705 | 3685 | 1332 |
| 424 | 20240716 | 125200 | 1540435460 | 3705 | 3705 | 3705 | 3705 | 79 |
| 425 | 20240716 | 125100 | 1540142765 | 3695 | 3695 | 3695 | 3695 | 30 |
| 426 | 20240716 | 125000 | 1540031915 | 3695 | 3690 | 3705 | 3685 | 833 |
| 427 | 20240716 | 124900 | 1536957055 | 3690 | 3690 | 3690 | 3690 | 0 |
| 428 | 20240716 | 124800 | 1536957055 | 3690 | 3700 | 3700 | 3690 | 2785 |
| 429 | 20240716 | 124700 | 1526675860 | 3700 | 3700 | 3700 | 3700 | 0 |
| 430 | 20240716 | 124600 | 1526675860 | 3700 | 3700 | 3700 | 3695 | 613 |
| 431 | 20240716 | 124500 | 1524407765 | 3700 | 3700 | 3700 | 3700 | 100 |
| 432 | 20240716 | 124400 | 1524037765 | 3700 | 3705 | 3705 | 3700 | 636 |
| 433 | 20240716 | 124300 | 1521684310 | 3705 | 3710 | 3710 | 3705 | 1700 |
| 434 | 20240716 | 124200 | 1515385805 | 3705 | 3710 | 3710 | 3705 | 550 |
| 435 | 20240716 | 124100 | 1513347805 | 3710 | 3710 | 3710 | 3710 | 201 |
| 436 | 20240716 | 124000 | 1512602095 | 3710 | 3710 | 3710 | 3710 | 548 |
| 437 | 20240716 | 123900 | 1510569015 | 3710 | 3725 | 3725 | 3710 | 924 |
| 438 | 20240716 | 123800 | 1507139890 | 3725 | 3715 | 3725 | 3715 | 34 |
| 439 | 20240716 | 123700 | 1507013570 | 3715 | 3730 | 3730 | 3715 | 1649 |
| 440 | 20240716 | 123600 | 1500879410 | 3730 | 3730 | 3730 | 3720 | 31 |
| 441 | 20240716 | 123500 | 1500763980 | 3720 | 3735 | 3735 | 3715 | 2328 |
| 442 | 20240716 | 123400 | 1492108875 | 3735 | 3735 | 3735 | 3735 | 133 |
| 443 | 20240716 | 123300 | 1491612120 | 3740 | 3745 | 3750 | 3740 | 96 |
| 444 | 20240716 | 123200 | 1491252585 | 3750 | 3750 | 3755 | 3750 | 153 |
| 445 | 20240716 | 123100 | 1490678585 | 3740 | 3750 | 3750 | 3740 | 151 |
| 446 | 20240716 | 123000 | 1490112845 | 3750 | 3750 | 3760 | 3745 | 111 |
| 447 | 20240716 | 122900 | 1489696510 | 3740 | 3740 | 3740 | 3740 | 15 |
| 448 | 20240716 | 122800 | 1489640410 | 3760 | 3745 | 3760 | 3740 | 1722 |
| 449 | 20240716 | 122700 | 1483184250 | 3745 | 3745 | 3745 | 3745 | 0 |
| 450 | 20240716 | 122600 | 1483184250 | 3745 | 3735 | 3745 | 3730 | 1264 |
| 451 | 20240716 | 122500 | 1478467700 | 3725 | 3735 | 3735 | 3725 | 1509 |
| 452 | 20240716 | 122400 | 1472831765 | 3735 | 3755 | 3755 | 3730 | 4399 |
| 453 | 20240716 | 122300 | 1456397255 | 3755 | 3750 | 3755 | 3750 | 616 |
| 454 | 20240716 | 122200 | 1454085815 | 3750 | 3760 | 3760 | 3750 | 2312 |
| 455 | 20240716 | 122100 | 1445413695 | 3755 | 3760 | 3760 | 3755 | 1624 |
| 456 | 20240716 | 122000 | 1439314250 | 3780 | 3765 | 3780 | 3760 | 4386 |
| 457 | 20240716 | 121900 | 1422781185 | 3765 | 3755 | 3765 | 3755 | 633 |
| 458 | 20240716 | 121800 | 1420400015 | 3750 | 3750 | 3750 | 3750 | 144 |
| 459 | 20240716 | 121700 | 1419860015 | 3750 | 3750 | 3750 | 3750 | 374 |
| 460 | 20240716 | 121600 | 1418457515 | 3745 | 3755 | 3755 | 3745 | 1339 |
| 461 | 20240716 | 121500 | 1413436730 | 3755 | 3760 | 3760 | 3755 | 514 |
| 462 | 20240716 | 121400 | 1411504255 | 3760 | 3750 | 3760 | 3750 | 776 |
| 463 | 20240716 | 121300 | 1408589170 | 3745 | 3750 | 3760 | 3745 | 770 |
| 464 | 20240716 | 121200 | 1405703780 | 3750 | 3760 | 3760 | 3750 | 645 |
| 465 | 20240716 | 121100 | 1403283230 | 3755 | 3755 | 3755 | 3745 | 1117 |
| 466 | 20240716 | 121000 | 1399090435 | 3755 | 3735 | 3755 | 3735 | 5800 |
| 467 | 20240716 | 120900 | 1377350470 | 3730 | 3720 | 3730 | 3720 | 4646 |
| 468 | 20240716 | 120800 | 1360044810 | 3720 | 3715 | 3720 | 3715 | 1567 |
| 469 | 20240716 | 120700 | 1354215810 | 3715 | 3715 | 3715 | 3715 | 80 |
| 470 | 20240716 | 120600 | 1353918610 | 3715 | 3715 | 3715 | 3715 | 100 |
| 471 | 20240716 | 120500 | 1353547110 | 3715 | 3710 | 3715 | 3710 | 129 |
| 472 | 20240716 | 120400 | 1353068125 | 3710 | 3710 | 3710 | 3710 | 0 |
| 473 | 20240716 | 120300 | 1353068125 | 3710 | 3715 | 3715 | 3710 | 132 |
| 474 | 20240716 | 120200 | 1352578150 | 3715 | 3705 | 3715 | 3705 | 231 |
| 475 | 20240716 | 120100 | 1351721495 | 3705 | 3720 | 3720 | 3705 | 1109 |
| 476 | 20240716 | 120000 | 1347603815 | 3715 | 3715 | 3715 | 3715 | 1 |
| 477 | 20240716 | 115900 | 1347600100 | 3715 | 3715 | 3715 | 3715 | 0 |
| 478 | 20240716 | 115800 | 1347600100 | 3715 | 3715 | 3715 | 3715 | 221 |
| 479 | 20240716 | 115700 | 1346779085 | 3715 | 3715 | 3715 | 3715 | 149 |
| 480 | 20240716 | 115600 | 1346225550 | 3715 | 3720 | 3720 | 3715 | 108 |
| 481 | 20240716 | 115500 | 1345824080 | 3720 | 3720 | 3720 | 3720 | 104 |
| 482 | 20240716 | 115400 | 1345437200 | 3720 | 3720 | 3720 | 3720 | 134 |
| 483 | 20240716 | 115300 | 1344938720 | 3720 | 3720 | 3720 | 3720 | 100 |
| 484 | 20240716 | 115200 | 1344566720 | 3720 | 3720 | 3720 | 3720 | 57 |
| 485 | 20240716 | 115100 | 1344354680 | 3720 | 3720 | 3720 | 3720 | 102 |
| 486 | 20240716 | 115000 | 1343975240 | 3720 | 3720 | 3720 | 3720 | 50 |
| 487 | 20240716 | 114900 | 1343789240 | 3720 | 3720 | 3720 | 3720 | 395 |
| 488 | 20240716 | 114800 | 1342319840 | 3720 | 3715 | 3720 | 3715 | 1994 |
| 489 | 20240716 | 114700 | 1334907180 | 3715 | 3715 | 3715 | 3715 | 928 |
| 490 | 20240716 | 114600 | 1331459660 | 3715 | 3715 | 3715 | 3715 | 144 |
| 491 | 20240716 | 114500 | 1330924700 | 3715 | 3710 | 3715 | 3710 | 536 |
| 492 | 20240716 | 114400 | 1328936135 | 3710 | 3715 | 3715 | 3710 | 1004 |
| 493 | 20240716 | 114300 | 1325211045 | 3715 | 3715 | 3715 | 3715 | 101 |
| 494 | 20240716 | 114200 | 1324835830 | 3715 | 3715 | 3715 | 3715 | 171 |
| 495 | 20240716 | 114100 | 1324200565 | 3715 | 3710 | 3715 | 3710 | 101 |
| 496 | 20240716 | 114000 | 1323825850 | 3710 | 3710 | 3710 | 3710 | 564 |
| 497 | 20240716 | 113900 | 1321733410 | 3710 | 3710 | 3710 | 3710 | 5 |
| 498 | 20240716 | 113800 | 1321714860 | 3705 | 3705 | 3705 | 3705 | 124 |
| 499 | 20240716 | 113700 | 1321255440 | 3700 | 3710 | 3710 | 3700 | 243 |
| 500 | 20240716 | 113600 | 1320354930 | 3710 | 3710 | 3710 | 3710 | 100 |
| 501 | 20240716 | 113500 | 1319983930 | 3710 | 3710 | 3710 | 3710 | 82 |
| 502 | 20240716 | 113400 | 1319679710 | 3710 | 3710 | 3710 | 3700 | 462 |
| 503 | 20240716 | 113300 | 1317968095 | 3710 | 3710 | 3710 | 3710 | 411 |
| 504 | 20240716 | 113200 | 1316443285 | 3710 | 3710 | 3710 | 3710 | 50 |
| 505 | 20240716 | 113100 | 1316257785 | 3710 | 3710 | 3710 | 3710 | 887 |
| 506 | 20240716 | 113000 | 1312967015 | 3710 | 3710 | 3710 | 3705 | 383 |
| 507 | 20240716 | 112900 | 1311546415 | 3705 | 3700 | 3705 | 3700 | 1078 |
| 508 | 20240716 | 112800 | 1307554715 | 3700 | 3700 | 3700 | 3700 | 121 |
| 509 | 20240716 | 112700 | 1307107015 | 3690 | 3690 | 3690 | 3685 | 3538 |
| 510 | 20240716 | 112600 | 1294051830 | 3685 | 3685 | 3685 | 3685 | 35 |
| 511 | 20240716 | 112500 | 1293922855 | 3685 | 3685 | 3685 | 3685 | 130 |
| 512 | 20240716 | 112400 | 1293443805 | 3685 | 3685 | 3685 | 3685 | 170 |
| 513 | 20240716 | 112300 | 1292817355 | 3690 | 3695 | 3700 | 3690 | 696 |
| 514 | 20240716 | 112200 | 1290247725 | 3695 | 3695 | 3695 | 3695 | 400 |
| 515 | 20240716 | 112100 | 1288769725 | 3695 | 3690 | 3695 | 3690 | 2442 |
| 516 | 20240716 | 112000 | 1279756165 | 3690 | 3675 | 3690 | 3675 | 581 |
| 517 | 20240716 | 111900 | 1277614585 | 3675 | 3665 | 3695 | 3665 | 2404 |
| 518 | 20240716 | 111800 | 1268784825 | 3665 | 3665 | 3665 | 3665 | 0 |
| 519 | 20240716 | 111700 | 1268784825 | 3665 | 3665 | 3665 | 3665 | 100 |
| 520 | 20240716 | 111600 | 1268418325 | 3665 | 3665 | 3665 | 3665 | 0 |
| 521 | 20240716 | 111500 | 1268418325 | 3665 | 3665 | 3665 | 3665 | 461 |
| 522 | 20240716 | 111400 | 1266728760 | 3660 | 3660 | 3660 | 3660 | 0 |
| 523 | 20240716 | 111300 | 1266728760 | 3660 | 3660 | 3660 | 3660 | 446 |
| 524 | 20240716 | 111200 | 1265096400 | 3670 | 3660 | 3670 | 3660 | 3327 |
| 525 | 20240716 | 111100 | 1252910945 | 3660 | 3690 | 3690 | 3660 | 11527 |
| 526 | 20240716 | 111000 | 1210520070 | 3690 | 3695 | 3695 | 3690 | 110 |
| 527 | 20240716 | 110900 | 1210113895 | 3695 | 3695 | 3695 | 3695 | 150 |
| 528 | 20240716 | 110800 | 1209559645 | 3695 | 3695 | 3695 | 3695 | 50 |
| 529 | 20240716 | 110700 | 1209374895 | 3695 | 3695 | 3695 | 3685 | 1158 |
| 530 | 20240716 | 110600 | 1205101600 | 3695 | 3700 | 3700 | 3695 | 695 |
| 531 | 20240716 | 110500 | 1202533320 | 3700 | 3700 | 3700 | 3700 | 117 |
| 532 | 20240716 | 110400 | 1202100420 | 3705 | 3700 | 3705 | 3700 | 147 |
| 533 | 20240716 | 110300 | 1201556265 | 3705 | 3705 | 3705 | 3705 | 200 |
| 534 | 20240716 | 110200 | 1200815265 | 3705 | 3705 | 3705 | 3705 | 0 |
| 535 | 20240716 | 110100 | 1200815265 | 3705 | 3705 | 3705 | 3705 | 33 |
| 536 | 20240716 | 110000 | 1200693000 | 3705 | 3705 | 3710 | 3705 | 379 |
| 537 | 20240716 | 105900 | 1199288800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 538 | 20240716 | 105800 | 1199288800 | 3705 | 3705 | 3710 | 3705 | 112 |
| 539 | 20240716 | 105700 | 1198873335 | 3705 | 3700 | 3705 | 3695 | 488 |
| 540 | 20240716 | 105600 | 1197068340 | 3695 | 3695 | 3695 | 3695 | 544 |
| 541 | 20240716 | 105500 | 1195058260 | 3690 | 3690 | 3690 | 3690 | 0 |
| 542 | 20240716 | 105400 | 1195058260 | 3690 | 3705 | 3705 | 3690 | 5603 |
| 543 | 20240716 | 105300 | 1174375265 | 3705 | 3705 | 3705 | 3705 | 191 |
| 544 | 20240716 | 105200 | 1173667610 | 3705 | 3705 | 3705 | 3705 | 58 |
| 545 | 20240716 | 105100 | 1173452720 | 3705 | 3705 | 3705 | 3705 | 27 |
| 546 | 20240716 | 105000 | 1173352685 | 3705 | 3710 | 3710 | 3705 | 8176 |
| 547 | 20240716 | 104900 | 1143056520 | 3710 | 3710 | 3710 | 3710 | 715 |
| 548 | 20240716 | 104800 | 1140403870 | 3710 | 3720 | 3725 | 3710 | 3973 |
| 549 | 20240716 | 104700 | 1125641000 | 3720 | 3715 | 3720 | 3715 | 481 |
| 550 | 20240716 | 104600 | 1123853450 | 3715 | 3720 | 3720 | 3715 | 310 |
| 551 | 20240716 | 104500 | 1122701250 | 3720 | 3705 | 3730 | 3705 | 4769 |
| 552 | 20240716 | 104400 | 1104985760 | 3705 | 3700 | 3705 | 3700 | 1272 |
| 553 | 20240716 | 104300 | 1100276350 | 3695 | 3700 | 3700 | 3695 | 243 |
| 554 | 20240716 | 104200 | 1099377460 | 3700 | 3705 | 3705 | 3700 | 785 |
| 555 | 20240716 | 104100 | 1096470705 | 3700 | 3710 | 3730 | 3695 | 5161 |
| 556 | 20240716 | 104000 | 1077303595 | 3705 | 3690 | 3705 | 3690 | 6741 |
| 557 | 20240716 | 103900 | 1052374260 | 3690 | 3690 | 3690 | 3690 | 1865 |
| 558 | 20240716 | 103800 | 1045492410 | 3685 | 3685 | 3685 | 3685 | 119 |
| 559 | 20240716 | 103700 | 1045053895 | 3685 | 3680 | 3685 | 3680 | 920 |
| 560 | 20240716 | 103600 | 1041667885 | 3680 | 3675 | 3685 | 3675 | 1786 |
| 561 | 20240716 | 103500 | 1035096700 | 3675 | 3680 | 3680 | 3675 | 788 |
| 562 | 20240716 | 103400 | 1032198360 | 3675 | 3675 | 3680 | 3675 | 365 |
| 563 | 20240716 | 103300 | 1030856855 | 3680 | 3680 | 3680 | 3675 | 191 |
| 564 | 20240716 | 103200 | 1030153980 | 3680 | 3665 | 3680 | 3665 | 5303 |
| 565 | 20240716 | 103100 | 1010693865 | 3670 | 3670 | 3670 | 3665 | 584 |
| 566 | 20240716 | 103000 | 1008550600 | 3660 | 3670 | 3670 | 3660 | 83 |
| 567 | 20240716 | 102900 | 1008246620 | 3670 | 3670 | 3675 | 3665 | 4574 |
| 568 | 20240716 | 102800 | 991459245 | 3670 | 3665 | 3670 | 3665 | 554 |
| 569 | 20240716 | 102700 | 989427430 | 3665 | 3675 | 3675 | 3665 | 205 |
| 570 | 20240716 | 102600 | 988675455 | 3665 | 3665 | 3675 | 3665 | 408 |
| 571 | 20240716 | 102500 | 987178490 | 3665 | 3690 | 3690 | 3665 | 4121 |
| 572 | 20240716 | 102400 | 972019260 | 3695 | 3680 | 3695 | 3675 | 5288 |
| 573 | 20240716 | 102300 | 952514395 | 3680 | 3670 | 3680 | 3670 | 363 |
| 574 | 20240716 | 102200 | 951179330 | 3670 | 3685 | 3690 | 3660 | 2281 |
| 575 | 20240716 | 102100 | 942780430 | 3685 | 3675 | 3695 | 3675 | 13568 |
| 576 | 20240716 | 102000 | 892779890 | 3670 | 3655 | 3670 | 3650 | 4654 |
| 577 | 20240716 | 101900 | 875748725 | 3650 | 3650 | 3670 | 3650 | 1781 |
| 578 | 20240716 | 101800 | 869235615 | 3640 | 3635 | 3640 | 3635 | 127 |
| 579 | 20240716 | 101700 | 868773940 | 3635 | 3635 | 3635 | 3635 | 4 |
| 580 | 20240716 | 101600 | 868759400 | 3630 | 3625 | 3630 | 3625 | 31 |
| 581 | 20240716 | 101500 | 868647015 | 3625 | 3620 | 3625 | 3620 | 41 |
| 582 | 20240716 | 101400 | 868498590 | 3625 | 3625 | 3625 | 3625 | 112 |
| 583 | 20240716 | 101300 | 868092590 | 3625 | 3625 | 3625 | 3625 | 38 |
| 584 | 20240716 | 101200 | 867954840 | 3625 | 3625 | 3625 | 3625 | 281 |
| 585 | 20240716 | 101100 | 866936215 | 3625 | 3635 | 3635 | 3625 | 1586 |
| 586 | 20240716 | 101000 | 861180715 | 3640 | 3640 | 3640 | 3640 | 333 |
| 587 | 20240716 | 100900 | 859968595 | 3640 | 3645 | 3645 | 3640 | 3513 |
| 588 | 20240716 | 100800 | 847164265 | 3645 | 3640 | 3645 | 3640 | 896 |
| 589 | 20240716 | 100700 | 843898370 | 3640 | 3640 | 3640 | 3640 | 300 |
| 590 | 20240716 | 100600 | 842806370 | 3635 | 3645 | 3650 | 3635 | 4303 |
| 591 | 20240716 | 100500 | 827132425 | 3640 | 3645 | 3650 | 3640 | 3622 |
| 592 | 20240716 | 100400 | 813931070 | 3645 | 3635 | 3650 | 3635 | 1246 |
| 593 | 20240716 | 100300 | 809384805 | 3630 | 3630 | 3630 | 3630 | 1007 |
| 594 | 20240716 | 100200 | 805729395 | 3630 | 3625 | 3650 | 3625 | 4704 |
| 595 | 20240716 | 100100 | 788627715 | 3635 | 3610 | 3640 | 3610 | 36291 |
| 596 | 20240716 | 100000 | 657509600 | 3610 | 3610 | 3610 | 3605 | 4042 |
| 597 | 20240716 | 095900 | 642918290 | 3610 | 3605 | 3610 | 3605 | 524 |
| 598 | 20240716 | 095800 | 641028910 | 3610 | 3605 | 3610 | 3605 | 1009 |
| 599 | 20240716 | 095700 | 637386465 | 3610 | 3610 | 3610 | 3605 | 1399 |
| 600 | 20240716 | 095600 | 632337815 | 3605 | 3610 | 3610 | 3605 | 1563 |
| 601 | 20240716 | 095500 | 626700685 | 3610 | 3605 | 3610 | 3605 | 826 |
| 602 | 20240716 | 095400 | 623722950 | 3605 | 3610 | 3610 | 3605 | 140 |
| 603 | 20240716 | 095300 | 623218245 | 3610 | 3610 | 3610 | 3610 | 3 |
| 604 | 20240716 | 095200 | 623207415 | 3610 | 3605 | 3610 | 3600 | 22 |
| 605 | 20240716 | 095100 | 623128070 | 3605 | 3605 | 3605 | 3605 | 384 |
| 606 | 20240716 | 095000 | 621743750 | 3600 | 3605 | 3605 | 3600 | 346 |
| 607 | 20240716 | 094900 | 620496815 | 3600 | 3605 | 3605 | 3600 | 127 |
| 608 | 20240716 | 094800 | 620038985 | 3610 | 3605 | 3610 | 3605 | 113 |
| 609 | 20240716 | 094700 | 619631290 | 3600 | 3600 | 3605 | 3600 | 725 |
| 610 | 20240716 | 094600 | 617020265 | 3600 | 3600 | 3600 | 3600 | 6 |
| 611 | 20240716 | 094500 | 616998665 | 3600 | 3595 | 3600 | 3595 | 1039 |
| 612 | 20240716 | 094400 | 613263450 | 3595 | 3590 | 3595 | 3590 | 76 |
| 613 | 20240716 | 094300 | 612990605 | 3590 | 3580 | 3590 | 3580 | 69 |
| 614 | 20240716 | 094200 | 612743485 | 3580 | 3580 | 3580 | 3580 | 1 |
| 615 | 20240716 | 094100 | 612739905 | 3580 | 3580 | 3580 | 3580 | 615 |
| 616 | 20240716 | 094000 | 610538205 | 3580 | 3580 | 3580 | 3580 | 938 |
| 617 | 20240716 | 093900 | 607180165 | 3580 | 3580 | 3580 | 3580 | 370 |
| 618 | 20240716 | 093800 | 605855565 | 3580 | 3570 | 3580 | 3570 | 1622 |
| 619 | 20240716 | 093700 | 600053415 | 3570 | 3570 | 3570 | 3570 | 502 |
| 620 | 20240716 | 093600 | 598261275 | 3585 | 3585 | 3585 | 3565 | 2440 |
| 621 | 20240716 | 093500 | 589542115 | 3585 | 3595 | 3595 | 3570 | 6980 |
| 622 | 20240716 | 093400 | 564551935 | 3595 | 3610 | 3610 | 3595 | 4275 |
| 623 | 20240716 | 093300 | 549181085 | 3600 | 3600 | 3600 | 3600 | 436 |
| 624 | 20240716 | 093200 | 547611485 | 3605 | 3600 | 3615 | 3600 | 1226 |
| 625 | 20240716 | 093100 | 543192595 | 3595 | 3600 | 3600 | 3585 | 3320 |
| 626 | 20240716 | 093000 | 531270515 | 3610 | 3585 | 3610 | 3585 | 5539 |
| 627 | 20240716 | 092900 | 511374530 | 3585 | 3585 | 3585 | 3585 | 848 |
| 628 | 20240716 | 092800 | 508334450 | 3595 | 3600 | 3600 | 3585 | 8253 |
| 629 | 20240716 | 092700 | 478720665 | 3600 | 3595 | 3620 | 3585 | 1463 |
| 630 | 20240716 | 092600 | 473463225 | 3595 | 3610 | 3620 | 3575 | 8286 |
| 631 | 20240716 | 092500 | 443709790 | 3610 | 3620 | 3620 | 3610 | 1081 |
| 632 | 20240716 | 092400 | 439803500 | 3625 | 3620 | 3625 | 3620 | 16 |
| 633 | 20240716 | 092300 | 439745575 | 3630 | 3610 | 3630 | 3610 | 775 |
| 634 | 20240716 | 092200 | 436942525 | 3615 | 3630 | 3630 | 3610 | 9106 |
| 635 | 20240716 | 092100 | 404032810 | 3630 | 3635 | 3635 | 3630 | 3544 |
| 636 | 20240716 | 092000 | 391154825 | 3635 | 3645 | 3650 | 3635 | 2001 |
| 637 | 20240716 | 091900 | 383871320 | 3645 | 3670 | 3670 | 3645 | 682 |
| 638 | 20240716 | 091800 | 381382010 | 3670 | 3680 | 3680 | 3655 | 9229 |
| 639 | 20240716 | 091700 | 347559365 | 3675 | 3650 | 3680 | 3635 | 10485 |
| 640 | 20240716 | 091600 | 309086725 | 3655 | 3620 | 3655 | 3620 | 1921 |
| 641 | 20240716 | 091500 | 302077695 | 3605 | 3625 | 3635 | 3605 | 15742 |
| 642 | 20240716 | 091400 | 245194610 | 3630 | 3620 | 3650 | 3615 | 3187 |
| 643 | 20240716 | 091300 | 233584995 | 3615 | 3630 | 3650 | 3615 | 3361 |
| 644 | 20240716 | 091200 | 221411725 | 3635 | 3650 | 3655 | 3625 | 5575 |
| 645 | 20240716 | 091100 | 201101035 | 3650 | 3650 | 3660 | 3640 | 5240 |
| 646 | 20240716 | 091000 | 181969255 | 3655 | 3650 | 3655 | 3625 | 3745 |
| 647 | 20240716 | 090900 | 168323825 | 3650 | 3615 | 3650 | 3610 | 6855 |
| 648 | 20240716 | 090800 | 143426640 | 3630 | 3635 | 3635 | 3615 | 3757 |
| 649 | 20240716 | 090700 | 129814210 | 3635 | 3615 | 3665 | 3615 | 12464 |
| 650 | 20240716 | 090600 | 84409795 | 3615 | 3585 | 3615 | 3580 | 4025 |
| 651 | 20240716 | 090500 | 69973465 | 3580 | 3600 | 3600 | 3580 | 2178 |
| 652 | 20240716 | 090400 | 62144400 | 3600 | 3600 | 3600 | 3600 | 640 |
| 653 | 20240716 | 090300 | 59840400 | 3575 | 3620 | 3620 | 3575 | 2022 |
| 654 | 20240716 | 090200 | 52564170 | 3600 | 3585 | 3600 | 3585 | 941 |
| 655 | 20240716 | 090100 | 49188760 | 3585 | 3580 | 3595 | 3565 | 7568 |
| 656 | 20240716 | 090000 | 22135405 | 3575 | 3620 | 3620 | 3575 | 5661 |