31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 192300 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 5315 |
| 3 | 20240715 | 192200 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 4 | 20240715 | 192100 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 5 | 20240715 | 192000 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 6 | 20240715 | 191900 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 7 | 20240715 | 191800 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 8 | 20240715 | 191700 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 9 | 20240715 | 191600 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 10 | 20240715 | 191500 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 11 | 20240715 | 191400 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 12 | 20240715 | 191300 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 13 | 20240715 | 191200 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 14 | 20240715 | 191100 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 15 | 20240715 | 191000 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 16 | 20240715 | 190900 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 17 | 20240715 | 190800 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 18 | 20240715 | 190700 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 19 | 20240715 | 190600 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 20 | 20240715 | 190500 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 21 | 20240715 | 190400 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 22 | 20240715 | 190300 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 23 | 20240715 | 190200 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 24 | 20240715 | 190100 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 25 | 20240715 | 190000 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 26 | 20240715 | 185900 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 27 | 20240715 | 185800 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 28 | 20240715 | 185700 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 29 | 20240715 | 185600 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 30 | 20240715 | 185500 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 31 | 20240715 | 185400 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 32 | 20240715 | 185300 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 5315 |
| 33 | 20240715 | 185200 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 34 | 20240715 | 185100 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 35 | 20240715 | 185000 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 36 | 20240715 | 184900 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 37 | 20240715 | 184800 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 38 | 20240715 | 184700 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 39 | 20240715 | 184600 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 40 | 20240715 | 184500 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 41 | 20240715 | 184400 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 42 | 20240715 | 184300 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 43 | 20240715 | 184200 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 44 | 20240715 | 184100 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 45 | 20240715 | 184000 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 46 | 20240715 | 183900 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 47 | 20240715 | 183800 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 48 | 20240715 | 183700 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 49 | 20240715 | 183600 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 50 | 20240715 | 183500 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 51 | 20240715 | 183400 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 52 | 20240715 | 183300 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 53 | 20240715 | 183200 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 54 | 20240715 | 183100 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 55 | 20240715 | 183000 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 56 | 20240715 | 182900 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 57 | 20240715 | 182800 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 58 | 20240715 | 182700 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 59 | 20240715 | 182600 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 60 | 20240715 | 182500 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 61 | 20240715 | 182400 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 62 | 20240715 | 182300 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 5315 |
| 63 | 20240715 | 182200 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 64 | 20240715 | 182100 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 65 | 20240715 | 182000 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 66 | 20240715 | 181900 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 67 | 20240715 | 181800 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 68 | 20240715 | 181700 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 69 | 20240715 | 181600 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 70 | 20240715 | 181500 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 71 | 20240715 | 181400 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 72 | 20240715 | 181300 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 73 | 20240715 | 181200 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 74 | 20240715 | 181100 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 75 | 20240715 | 181000 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 76 | 20240715 | 180900 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 77 | 20240715 | 180800 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 78 | 20240715 | 180700 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 79 | 20240715 | 180600 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 80 | 20240715 | 180500 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 81 | 20240715 | 180400 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 82 | 20240715 | 180300 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 83 | 20240715 | 180200 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 84 | 20240715 | 180100 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 85 | 20240715 | 180000 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 86 | 20240715 | 175900 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 87 | 20240715 | 175800 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 88 | 20240715 | 175700 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 89 | 20240715 | 175600 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 90 | 20240715 | 175500 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 91 | 20240715 | 175400 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 92 | 20240715 | 175300 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 5315 |
| 93 | 20240715 | 175200 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 94 | 20240715 | 175100 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 95 | 20240715 | 175000 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 96 | 20240715 | 174900 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 97 | 20240715 | 174800 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 98 | 20240715 | 174700 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 99 | 20240715 | 174600 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 100 | 20240715 | 174500 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 101 | 20240715 | 174400 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 102 | 20240715 | 174300 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 103 | 20240715 | 174200 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 104 | 20240715 | 174100 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 105 | 20240715 | 174000 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 106 | 20240715 | 173900 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 107 | 20240715 | 173800 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 108 | 20240715 | 173700 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 109 | 20240715 | 173600 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 110 | 20240715 | 173500 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 111 | 20240715 | 173400 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 112 | 20240715 | 173300 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 113 | 20240715 | 173200 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 114 | 20240715 | 173100 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 115 | 20240715 | 173000 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 116 | 20240715 | 172900 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 117 | 20240715 | 172800 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 118 | 20240715 | 172700 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 119 | 20240715 | 172600 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 120 | 20240715 | 172500 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 121 | 20240715 | 172400 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 122 | 20240715 | 172300 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 5315 |
| 123 | 20240715 | 172200 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 124 | 20240715 | 172100 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 125 | 20240715 | 172000 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 126 | 20240715 | 171900 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 127 | 20240715 | 171800 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 128 | 20240715 | 171700 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 129 | 20240715 | 171600 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 130 | 20240715 | 171500 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 131 | 20240715 | 171400 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 132 | 20240715 | 171300 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 133 | 20240715 | 171200 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 134 | 20240715 | 171100 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 135 | 20240715 | 171000 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 136 | 20240715 | 170900 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 137 | 20240715 | 170800 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 138 | 20240715 | 170700 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 139 | 20240715 | 170600 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 140 | 20240715 | 170500 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 141 | 20240715 | 170400 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 142 | 20240715 | 170300 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 143 | 20240715 | 170200 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 144 | 20240715 | 170100 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 145 | 20240715 | 170000 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 146 | 20240715 | 165900 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 147 | 20240715 | 165800 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 148 | 20240715 | 165700 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 149 | 20240715 | 165600 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 150 | 20240715 | 165500 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 151 | 20240715 | 165400 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 152 | 20240715 | 165300 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 5315 |
| 153 | 20240715 | 165200 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 154 | 20240715 | 165100 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 155 | 20240715 | 165000 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 156 | 20240715 | 164900 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 157 | 20240715 | 164800 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 158 | 20240715 | 164700 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 159 | 20240715 | 164600 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 160 | 20240715 | 164500 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 161 | 20240715 | 164400 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 162 | 20240715 | 164300 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 163 | 20240715 | 164200 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 164 | 20240715 | 164100 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 165 | 20240715 | 164000 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 166 | 20240715 | 163900 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 167 | 20240715 | 163800 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 168 | 20240715 | 163700 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 169 | 20240715 | 163600 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 170 | 20240715 | 163500 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 171 | 20240715 | 163400 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 172 | 20240715 | 163300 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 173 | 20240715 | 163200 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 174 | 20240715 | 163100 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 175 | 20240715 | 163000 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 176 | 20240715 | 162900 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 177 | 20240715 | 162800 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 178 | 20240715 | 162700 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 179 | 20240715 | 162600 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 180 | 20240715 | 162500 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 181 | 20240715 | 162400 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 182 | 20240715 | 162300 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 5315 |
| 183 | 20240715 | 162200 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 184 | 20240715 | 162100 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 185 | 20240715 | 162000 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 186 | 20240715 | 161900 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 187 | 20240715 | 161800 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 188 | 20240715 | 161700 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 189 | 20240715 | 161600 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 190 | 20240715 | 161500 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 191 | 20240715 | 161400 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 192 | 20240715 | 161300 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 193 | 20240715 | 161200 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 194 | 20240715 | 161100 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 195 | 20240715 | 161000 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 196 | 20240715 | 160900 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 197 | 20240715 | 160800 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 198 | 20240715 | 160700 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 199 | 20240715 | 160600 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 200 | 20240715 | 160500 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 201 | 20240715 | 160400 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 202 | 20240715 | 160300 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 203 | 20240715 | 160200 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 204 | 20240715 | 160100 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 205 | 20240715 | 160000 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 206 | 20240715 | 155900 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 207 | 20240715 | 155800 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 208 | 20240715 | 155700 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 209 | 20240715 | 155600 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 210 | 20240715 | 155500 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 211 | 20240715 | 155400 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 212 | 20240715 | 155300 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 5315 |
| 213 | 20240715 | 155200 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 214 | 20240715 | 155100 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 215 | 20240715 | 155000 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 216 | 20240715 | 154900 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 217 | 20240715 | 154800 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 218 | 20240715 | 154700 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 219 | 20240715 | 154600 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 220 | 20240715 | 154500 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 221 | 20240715 | 154400 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 222 | 20240715 | 154300 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 223 | 20240715 | 154200 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 224 | 20240715 | 154100 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 225 | 20240715 | 154000 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 226 | 20240715 | 153900 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 227 | 20240715 | 153800 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 228 | 20240715 | 153700 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 229 | 20240715 | 153600 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 230 | 20240715 | 153500 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 231 | 20240715 | 153400 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 232 | 20240715 | 153300 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 233 | 20240715 | 153200 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 234 | 20240715 | 153100 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 0 |
| 235 | 20240715 | 153000 | 3709288065 | 3860 | 3860 | 3860 | 3860 | 5315 |
| 236 | 20240715 | 152900 | 3688772165 | 3870 | 3870 | 3870 | 3870 | 0 |
| 237 | 20240715 | 152800 | 3688772165 | 3870 | 3870 | 3870 | 3870 | 0 |
| 238 | 20240715 | 152700 | 3688772165 | 3870 | 3870 | 3870 | 3870 | 0 |
| 239 | 20240715 | 152600 | 3688772165 | 3870 | 3870 | 3870 | 3870 | 0 |
| 240 | 20240715 | 152500 | 3688772165 | 3870 | 3870 | 3870 | 3870 | 0 |
| 241 | 20240715 | 152400 | 3688772165 | 3870 | 3870 | 3870 | 3870 | 0 |
| 242 | 20240715 | 152300 | 3688772165 | 3870 | 3870 | 3870 | 3870 | 0 |
| 243 | 20240715 | 152200 | 3688772165 | 3870 | 3870 | 3870 | 3870 | 0 |
| 244 | 20240715 | 152100 | 3688772165 | 3870 | 3870 | 3870 | 3870 | 0 |
| 245 | 20240715 | 152000 | 3688772165 | 3870 | 3870 | 3870 | 3870 | 0 |
| 246 | 20240715 | 151900 | 3688772165 | 3870 | 3865 | 3870 | 3860 | 598 |
| 247 | 20240715 | 151800 | 3686461975 | 3860 | 3865 | 3865 | 3860 | 253 |
| 248 | 20240715 | 151700 | 3685484315 | 3870 | 3865 | 3870 | 3860 | 1757 |
| 249 | 20240715 | 151600 | 3678695225 | 3865 | 3865 | 3865 | 3865 | 135 |
| 250 | 20240715 | 151500 | 3678173450 | 3865 | 3870 | 3870 | 3865 | 871 |
| 251 | 20240715 | 151400 | 3674806035 | 3870 | 3870 | 3870 | 3870 | 730 |
| 252 | 20240715 | 151300 | 3671980935 | 3865 | 3865 | 3865 | 3865 | 3 |
| 253 | 20240715 | 151200 | 3671969340 | 3865 | 3865 | 3865 | 3865 | 0 |
| 254 | 20240715 | 151100 | 3671969340 | 3865 | 3870 | 3870 | 3865 | 1651 |
| 255 | 20240715 | 151000 | 3665583260 | 3870 | 3865 | 3875 | 3865 | 181 |
| 256 | 20240715 | 150900 | 3664881960 | 3870 | 3870 | 3875 | 3865 | 1853 |
| 257 | 20240715 | 150800 | 3657710685 | 3870 | 3870 | 3875 | 3865 | 1263 |
| 258 | 20240715 | 150700 | 3652822715 | 3870 | 3870 | 3870 | 3865 | 1887 |
| 259 | 20240715 | 150600 | 3645520060 | 3870 | 3870 | 3870 | 3865 | 171 |
| 260 | 20240715 | 150500 | 3644858300 | 3870 | 3875 | 3875 | 3870 | 2144 |
| 261 | 20240715 | 150400 | 3636559535 | 3870 | 3870 | 3875 | 3870 | 1568 |
| 262 | 20240715 | 150300 | 3630489530 | 3870 | 3865 | 3875 | 3865 | 135 |
| 263 | 20240715 | 150200 | 3629966775 | 3865 | 3870 | 3875 | 3865 | 114 |
| 264 | 20240715 | 150100 | 3629525065 | 3870 | 3875 | 3875 | 3865 | 369 |
| 265 | 20240715 | 150000 | 3628095310 | 3875 | 3860 | 3875 | 3860 | 6677 |
| 266 | 20240715 | 145900 | 3602266400 | 3860 | 3865 | 3865 | 3860 | 2513 |
| 267 | 20240715 | 145800 | 3592565525 | 3865 | 3860 | 3865 | 3860 | 699 |
| 268 | 20240715 | 145700 | 3589865270 | 3860 | 3860 | 3865 | 3860 | 898 |
| 269 | 20240715 | 145600 | 3586396750 | 3860 | 3870 | 3870 | 3860 | 5371 |
| 270 | 20240715 | 145500 | 3565627480 | 3870 | 3875 | 3875 | 3870 | 564 |
| 271 | 20240715 | 145400 | 3563444790 | 3870 | 3870 | 3875 | 3870 | 586 |
| 272 | 20240715 | 145300 | 3561176720 | 3870 | 3870 | 3875 | 3870 | 2474 |
| 273 | 20240715 | 145200 | 3551597850 | 3875 | 3875 | 3875 | 3870 | 1298 |
| 274 | 20240715 | 145100 | 3546571100 | 3875 | 3870 | 3875 | 3870 | 2632 |
| 275 | 20240715 | 145000 | 3536374675 | 3870 | 3890 | 3890 | 3855 | 115851 |
| 276 | 20240715 | 144900 | 3085994400 | 3890 | 3895 | 3900 | 3890 | 3008 |
| 277 | 20240715 | 144800 | 3074281515 | 3895 | 3885 | 3895 | 3885 | 1055 |
| 278 | 20240715 | 144700 | 3070177100 | 3885 | 3880 | 3895 | 3880 | 6129 |
| 279 | 20240715 | 144600 | 3046342460 | 3880 | 3885 | 3890 | 3880 | 1040 |
| 280 | 20240715 | 144500 | 3042301290 | 3885 | 3875 | 3885 | 3875 | 1765 |
| 281 | 20240715 | 144400 | 3035450730 | 3875 | 3875 | 3890 | 3870 | 4663 |
| 282 | 20240715 | 144300 | 3017358870 | 3875 | 3870 | 3875 | 3870 | 557 |
| 283 | 20240715 | 144200 | 3015201795 | 3870 | 3870 | 3875 | 3870 | 965 |
| 284 | 20240715 | 144100 | 3011466005 | 3870 | 3875 | 3875 | 3870 | 1598 |
| 285 | 20240715 | 144000 | 3005280110 | 3870 | 3870 | 3870 | 3870 | 579 |
| 286 | 20240715 | 143900 | 3003039380 | 3870 | 3870 | 3875 | 3870 | 1837 |
| 287 | 20240715 | 143800 | 2995929570 | 3870 | 3870 | 3870 | 3860 | 1654 |
| 288 | 20240715 | 143700 | 2989538625 | 3865 | 3860 | 3865 | 3860 | 727 |
| 289 | 20240715 | 143600 | 2986731955 | 3860 | 3860 | 3860 | 3860 | 671 |
| 290 | 20240715 | 143500 | 2984141895 | 3860 | 3865 | 3865 | 3860 | 1933 |
| 291 | 20240715 | 143400 | 2976678165 | 3865 | 3865 | 3865 | 3865 | 678 |
| 292 | 20240715 | 143300 | 2974057695 | 3865 | 3860 | 3865 | 3860 | 466 |
| 293 | 20240715 | 143200 | 2972257020 | 3860 | 3865 | 3865 | 3860 | 1581 |
| 294 | 20240715 | 143100 | 2966147670 | 3865 | 3865 | 3865 | 3865 | 566 |
| 295 | 20240715 | 143000 | 2963960080 | 3865 | 3865 | 3865 | 3860 | 356 |
| 296 | 20240715 | 142900 | 2962585515 | 3865 | 3860 | 3870 | 3860 | 1890 |
| 297 | 20240715 | 142800 | 2955288810 | 3860 | 3865 | 3865 | 3860 | 387 |
| 298 | 20240715 | 142700 | 2953794930 | 3860 | 3860 | 3860 | 3855 | 795 |
| 299 | 20240715 | 142600 | 2950728035 | 3860 | 3860 | 3860 | 3860 | 1780 |
| 300 | 20240715 | 142500 | 2943857235 | 3855 | 3860 | 3860 | 3855 | 1113 |
| 301 | 20240715 | 142400 | 2939564155 | 3855 | 3855 | 3860 | 3855 | 806 |
| 302 | 20240715 | 142300 | 2936455770 | 3855 | 3860 | 3860 | 3855 | 1433 |
| 303 | 20240715 | 142200 | 2930927700 | 3860 | 3860 | 3865 | 3860 | 696 |
| 304 | 20240715 | 142100 | 2928241130 | 3860 | 3860 | 3865 | 3860 | 414 |
| 305 | 20240715 | 142000 | 2926643040 | 3860 | 3860 | 3860 | 3860 | 1575 |
| 306 | 20240715 | 141900 | 2920563540 | 3860 | 3860 | 3865 | 3860 | 1332 |
| 307 | 20240715 | 141800 | 2915420910 | 3860 | 3855 | 3860 | 3855 | 646 |
| 308 | 20240715 | 141700 | 2912928460 | 3860 | 3855 | 3860 | 3855 | 2262 |
| 309 | 20240715 | 141600 | 2904208430 | 3865 | 3860 | 3865 | 3855 | 797 |
| 310 | 20240715 | 141500 | 2901132900 | 3855 | 3855 | 3855 | 3855 | 287 |
| 311 | 20240715 | 141400 | 2900026515 | 3855 | 3860 | 3865 | 3855 | 2130 |
| 312 | 20240715 | 141300 | 2891804615 | 3860 | 3865 | 3865 | 3860 | 6975 |
| 313 | 20240715 | 141200 | 2864866635 | 3865 | 3860 | 3865 | 3860 | 609 |
| 314 | 20240715 | 141100 | 2862513240 | 3860 | 3860 | 3865 | 3860 | 1301 |
| 315 | 20240715 | 141000 | 2857491365 | 3865 | 3865 | 3865 | 3860 | 710 |
| 316 | 20240715 | 140900 | 2854749845 | 3865 | 3865 | 3865 | 3860 | 870 |
| 317 | 20240715 | 140800 | 2851389275 | 3860 | 3860 | 3865 | 3860 | 1715 |
| 318 | 20240715 | 140700 | 2844769140 | 3860 | 3860 | 3860 | 3860 | 353 |
| 319 | 20240715 | 140600 | 2843406560 | 3860 | 3865 | 3870 | 3860 | 1440 |
| 320 | 20240715 | 140500 | 2837842785 | 3865 | 3865 | 3865 | 3865 | 4007 |
| 321 | 20240715 | 140400 | 2822355730 | 3880 | 3870 | 3885 | 3870 | 11796 |
| 322 | 20240715 | 140300 | 2776610225 | 3870 | 3860 | 3870 | 3860 | 7513 |
| 323 | 20240715 | 140200 | 2747553230 | 3860 | 3845 | 3860 | 3835 | 9091 |
| 324 | 20240715 | 140100 | 2712563030 | 3845 | 3850 | 3850 | 3845 | 1062 |
| 325 | 20240715 | 140000 | 2708479235 | 3850 | 3840 | 3860 | 3835 | 21182 |
| 326 | 20240715 | 135900 | 2626935130 | 3835 | 3835 | 3840 | 3830 | 1636 |
| 327 | 20240715 | 135800 | 2620661405 | 3835 | 3835 | 3835 | 3835 | 603 |
| 328 | 20240715 | 135700 | 2618348900 | 3835 | 3835 | 3840 | 3835 | 708 |
| 329 | 20240715 | 135600 | 2615633715 | 3835 | 3830 | 3840 | 3830 | 1688 |
| 330 | 20240715 | 135500 | 2609167035 | 3830 | 3825 | 3840 | 3820 | 1963 |
| 331 | 20240715 | 135400 | 2601645610 | 3825 | 3815 | 3825 | 3815 | 813 |
| 332 | 20240715 | 135300 | 2598541475 | 3815 | 3810 | 3815 | 3810 | 1208 |
| 333 | 20240715 | 135200 | 2593937665 | 3815 | 3815 | 3815 | 3800 | 7601 |
| 334 | 20240715 | 135100 | 2565016090 | 3820 | 3835 | 3835 | 3820 | 13379 |
| 335 | 20240715 | 135000 | 2513808620 | 3830 | 3820 | 3850 | 3800 | 30424 |
| 336 | 20240715 | 134900 | 2397891465 | 3825 | 3835 | 3845 | 3800 | 76365 |
| 337 | 20240715 | 134800 | 2106794265 | 3830 | 3825 | 3840 | 3825 | 5435 |
| 338 | 20240715 | 134700 | 2085963395 | 3825 | 3825 | 3830 | 3825 | 1013 |
| 339 | 20240715 | 134600 | 2082088390 | 3830 | 3830 | 3830 | 3825 | 905 |
| 340 | 20240715 | 134500 | 2078625075 | 3830 | 3825 | 3830 | 3825 | 793 |
| 341 | 20240715 | 134400 | 2075588970 | 3825 | 3830 | 3835 | 3825 | 4218 |
| 342 | 20240715 | 134300 | 2059437200 | 3830 | 3830 | 3835 | 3830 | 3626 |
| 343 | 20240715 | 134200 | 2045549570 | 3835 | 3830 | 3835 | 3830 | 761 |
| 344 | 20240715 | 134100 | 2042634790 | 3830 | 3830 | 3835 | 3830 | 810 |
| 345 | 20240715 | 134000 | 2039532465 | 3830 | 3830 | 3830 | 3830 | 1041 |
| 346 | 20240715 | 133900 | 2035545435 | 3830 | 3830 | 3835 | 3830 | 1127 |
| 347 | 20240715 | 133800 | 2031228895 | 3835 | 3830 | 3835 | 3830 | 1705 |
| 348 | 20240715 | 133700 | 2024691935 | 3830 | 3835 | 3835 | 3830 | 3296 |
| 349 | 20240715 | 133600 | 2012058530 | 3835 | 3835 | 3835 | 3835 | 2990 |
| 350 | 20240715 | 133500 | 2000591880 | 3835 | 3835 | 3840 | 3835 | 3202 |
| 351 | 20240715 | 133400 | 1988312185 | 3835 | 3835 | 3835 | 3835 | 2287 |
| 352 | 20240715 | 133300 | 1979541540 | 3840 | 3835 | 3840 | 3835 | 769 |
| 353 | 20240715 | 133200 | 1976592335 | 3835 | 3835 | 3835 | 3835 | 412 |
| 354 | 20240715 | 133100 | 1975012315 | 3835 | 3840 | 3840 | 3835 | 1790 |
| 355 | 20240715 | 133000 | 1968144125 | 3845 | 3840 | 3845 | 3840 | 531 |
| 356 | 20240715 | 132900 | 1966105075 | 3840 | 3840 | 3840 | 3840 | 6747 |
| 357 | 20240715 | 132800 | 1940196595 | 3840 | 3845 | 3845 | 3840 | 1295 |
| 358 | 20240715 | 132700 | 1935221670 | 3845 | 3845 | 3850 | 3845 | 385 |
| 359 | 20240715 | 132600 | 1933740840 | 3845 | 3845 | 3845 | 3840 | 2539 |
| 360 | 20240715 | 132500 | 1923980145 | 3845 | 3845 | 3845 | 3845 | 1415 |
| 361 | 20240715 | 132400 | 1918539470 | 3845 | 3840 | 3850 | 3840 | 651 |
| 362 | 20240715 | 132300 | 1916036735 | 3840 | 3840 | 3840 | 3840 | 940 |
| 363 | 20240715 | 132200 | 1912427135 | 3840 | 3845 | 3850 | 3840 | 1891 |
| 364 | 20240715 | 132100 | 1905162715 | 3845 | 3845 | 3845 | 3840 | 767 |
| 365 | 20240715 | 132000 | 1902214415 | 3840 | 3845 | 3845 | 3840 | 572 |
| 366 | 20240715 | 131900 | 1900017800 | 3845 | 3845 | 3845 | 3840 | 3029 |
| 367 | 20240715 | 131800 | 1888373385 | 3845 | 3845 | 3845 | 3845 | 1012 |
| 368 | 20240715 | 131700 | 1884482245 | 3845 | 3840 | 3845 | 3840 | 673 |
| 369 | 20240715 | 131600 | 1881895680 | 3840 | 3840 | 3845 | 3840 | 1397 |
| 370 | 20240715 | 131500 | 1876531195 | 3840 | 3840 | 3845 | 3840 | 676 |
| 371 | 20240715 | 131400 | 1873934430 | 3840 | 3840 | 3845 | 3840 | 459 |
| 372 | 20240715 | 131300 | 1872170530 | 3845 | 3845 | 3845 | 3840 | 1835 |
| 373 | 20240715 | 131200 | 1865122820 | 3845 | 3845 | 3845 | 3840 | 1685 |
| 374 | 20240715 | 131100 | 1858644960 | 3845 | 3845 | 3850 | 3840 | 888 |
| 375 | 20240715 | 131000 | 1855231400 | 3850 | 3840 | 3850 | 3840 | 995 |
| 376 | 20240715 | 130900 | 1851405605 | 3850 | 3850 | 3850 | 3845 | 2568 |
| 377 | 20240715 | 130800 | 1841524990 | 3845 | 3845 | 3855 | 3845 | 1984 |
| 378 | 20240715 | 130700 | 1833890595 | 3845 | 3845 | 3845 | 3845 | 1764 |
| 379 | 20240715 | 130600 | 1827108015 | 3845 | 3850 | 3850 | 3845 | 708 |
| 380 | 20240715 | 130500 | 1824385730 | 3850 | 3845 | 3850 | 3845 | 1827 |
| 381 | 20240715 | 130400 | 1817356025 | 3845 | 3850 | 3850 | 3845 | 1003 |
| 382 | 20240715 | 130300 | 1813499385 | 3850 | 3845 | 3850 | 3845 | 1639 |
| 383 | 20240715 | 130200 | 1807193750 | 3845 | 3845 | 3845 | 3845 | 201 |
| 384 | 20240715 | 130100 | 1806420905 | 3845 | 3845 | 3845 | 3845 | 1602 |
| 385 | 20240715 | 130000 | 1800261215 | 3845 | 3845 | 3850 | 3845 | 681 |
| 386 | 20240715 | 125900 | 1797642760 | 3850 | 3845 | 3850 | 3845 | 307 |
| 387 | 20240715 | 125800 | 1796462320 | 3845 | 3850 | 3850 | 3845 | 1947 |
| 388 | 20240715 | 125700 | 1788973195 | 3845 | 3850 | 3850 | 3845 | 229 |
| 389 | 20240715 | 125600 | 1788092600 | 3850 | 3850 | 3850 | 3845 | 1138 |
| 390 | 20240715 | 125500 | 1783714300 | 3850 | 3845 | 3850 | 3845 | 1912 |
| 391 | 20240715 | 125400 | 1776362260 | 3850 | 3850 | 3855 | 3845 | 365 |
| 392 | 20240715 | 125300 | 1774957805 | 3850 | 3850 | 3855 | 3845 | 1679 |
| 393 | 20240715 | 125200 | 1768495500 | 3850 | 3845 | 3850 | 3845 | 2719 |
| 394 | 20240715 | 125100 | 1758037640 | 3845 | 3850 | 3850 | 3845 | 588 |
| 395 | 20240715 | 125000 | 1755775235 | 3850 | 3850 | 3855 | 3850 | 456 |
| 396 | 20240715 | 124900 | 1754019630 | 3850 | 3850 | 3855 | 3850 | 1766 |
| 397 | 20240715 | 124800 | 1747220510 | 3855 | 3850 | 3855 | 3850 | 800 |
| 398 | 20240715 | 124700 | 1744140420 | 3850 | 3850 | 3855 | 3850 | 2540 |
| 399 | 20240715 | 124600 | 1734351275 | 3850 | 3850 | 3850 | 3850 | 1336 |
| 400 | 20240715 | 124500 | 1729207675 | 3850 | 3850 | 3855 | 3850 | 676 |
| 401 | 20240715 | 124400 | 1726605070 | 3850 | 3850 | 3855 | 3850 | 1117 |
| 402 | 20240715 | 124300 | 1722301455 | 3850 | 3855 | 3855 | 3850 | 2067 |
| 403 | 20240715 | 124200 | 1714342115 | 3855 | 3855 | 3855 | 3855 | 459 |
| 404 | 20240715 | 124100 | 1712572670 | 3855 | 3855 | 3860 | 3855 | 474 |
| 405 | 20240715 | 124000 | 1710745375 | 3855 | 3855 | 3855 | 3855 | 1565 |
| 406 | 20240715 | 123900 | 1704712300 | 3860 | 3850 | 3860 | 3850 | 3529 |
| 407 | 20240715 | 123800 | 1691107045 | 3850 | 3845 | 3855 | 3845 | 2305 |
| 408 | 20240715 | 123700 | 1682224245 | 3850 | 3850 | 3855 | 3845 | 1328 |
| 409 | 20240715 | 123600 | 1677112325 | 3850 | 3850 | 3855 | 3850 | 875 |
| 410 | 20240715 | 123500 | 1673743510 | 3850 | 3845 | 3855 | 3845 | 657 |
| 411 | 20240715 | 123400 | 1671214280 | 3845 | 3845 | 3850 | 3845 | 1429 |
| 412 | 20240715 | 123300 | 1665719300 | 3845 | 3850 | 3850 | 3845 | 1039 |
| 413 | 20240715 | 123200 | 1661720775 | 3855 | 3850 | 3855 | 3850 | 555 |
| 414 | 20240715 | 123100 | 1659584020 | 3850 | 3850 | 3855 | 3850 | 748 |
| 415 | 20240715 | 123000 | 1656704210 | 3850 | 3850 | 3855 | 3850 | 2597 |
| 416 | 20240715 | 122900 | 1646700510 | 3850 | 3855 | 3855 | 3850 | 392 |
| 417 | 20240715 | 122800 | 1645190245 | 3855 | 3845 | 3855 | 3845 | 2894 |
| 418 | 20240715 | 122700 | 1634042155 | 3845 | 3850 | 3850 | 3845 | 1388 |
| 419 | 20240715 | 122600 | 1628704580 | 3850 | 3850 | 3855 | 3850 | 721 |
| 420 | 20240715 | 122500 | 1625928480 | 3850 | 3850 | 3850 | 3850 | 1584 |
| 421 | 20240715 | 122400 | 1619830080 | 3850 | 3850 | 3850 | 3850 | 1756 |
| 422 | 20240715 | 122300 | 1613069480 | 3855 | 3855 | 3855 | 3850 | 583 |
| 423 | 20240715 | 122200 | 1610823505 | 3855 | 3855 | 3855 | 3850 | 511 |
| 424 | 20240715 | 122100 | 1608854255 | 3855 | 3850 | 3855 | 3850 | 1936 |
| 425 | 20240715 | 122000 | 1601398090 | 3850 | 3855 | 3855 | 3850 | 390 |
| 426 | 20240715 | 121900 | 1599896430 | 3850 | 3845 | 3850 | 3845 | 737 |
| 427 | 20240715 | 121800 | 1597059430 | 3850 | 3845 | 3855 | 3845 | 3237 |
| 428 | 20240715 | 121700 | 1584594335 | 3850 | 3845 | 3850 | 3845 | 652 |
| 429 | 20240715 | 121600 | 1582087345 | 3845 | 3850 | 3850 | 3845 | 787 |
| 430 | 20240715 | 121500 | 1579060325 | 3845 | 3845 | 3845 | 3845 | 1850 |
| 431 | 20240715 | 121400 | 1571947075 | 3845 | 3845 | 3850 | 3845 | 258 |
| 432 | 20240715 | 121300 | 1570955020 | 3845 | 3850 | 3850 | 3845 | 1242 |
| 433 | 20240715 | 121200 | 1566177065 | 3845 | 3845 | 3855 | 3840 | 3944 |
| 434 | 20240715 | 121100 | 1550995545 | 3845 | 3850 | 3850 | 3845 | 414 |
| 435 | 20240715 | 121000 | 1549403710 | 3845 | 3840 | 3845 | 3840 | 752 |
| 436 | 20240715 | 120900 | 1546514960 | 3840 | 3845 | 3845 | 3840 | 1377 |
| 437 | 20240715 | 120800 | 1541221865 | 3845 | 3850 | 3850 | 3845 | 2581 |
| 438 | 20240715 | 120700 | 1531291460 | 3845 | 3845 | 3845 | 3845 | 390 |
| 439 | 20240715 | 120600 | 1529791910 | 3845 | 3850 | 3850 | 3845 | 1764 |
| 440 | 20240715 | 120500 | 1523008865 | 3845 | 3855 | 3855 | 3845 | 498 |
| 441 | 20240715 | 120400 | 1521091425 | 3850 | 3850 | 3850 | 3845 | 2780 |
| 442 | 20240715 | 120300 | 1510391920 | 3850 | 3845 | 3855 | 3845 | 1549 |
| 443 | 20240715 | 120200 | 1504433075 | 3850 | 3845 | 3855 | 3845 | 644 |
| 444 | 20240715 | 120100 | 1501953665 | 3845 | 3855 | 3860 | 3845 | 3898 |
| 445 | 20240715 | 120000 | 1486959040 | 3845 | 3850 | 3860 | 3845 | 4096 |
| 446 | 20240715 | 115900 | 1471189460 | 3850 | 3850 | 3850 | 3850 | 349 |
| 447 | 20240715 | 115800 | 1469845810 | 3850 | 3850 | 3855 | 3850 | 676 |
| 448 | 20240715 | 115700 | 1467243195 | 3850 | 3855 | 3855 | 3850 | 1311 |
| 449 | 20240715 | 115600 | 1462190685 | 3850 | 3855 | 3855 | 3850 | 634 |
| 450 | 20240715 | 115500 | 1459749680 | 3855 | 3855 | 3855 | 3850 | 750 |
| 451 | 20240715 | 115400 | 1456860505 | 3850 | 3855 | 3855 | 3850 | 1458 |
| 452 | 20240715 | 115300 | 1451243455 | 3855 | 3855 | 3855 | 3855 | 705 |
| 453 | 20240715 | 115200 | 1448525680 | 3850 | 3855 | 3855 | 3850 | 812 |
| 454 | 20240715 | 115100 | 1445397705 | 3850 | 3855 | 3855 | 3850 | 1363 |
| 455 | 20240715 | 115000 | 1440148165 | 3850 | 3850 | 3850 | 3850 | 634 |
| 456 | 20240715 | 114900 | 1437707265 | 3850 | 3855 | 3855 | 3850 | 874 |
| 457 | 20240715 | 114800 | 1434340940 | 3850 | 3855 | 3855 | 3850 | 1645 |
| 458 | 20240715 | 114700 | 1428000765 | 3855 | 3855 | 3865 | 3855 | 1523 |
| 459 | 20240715 | 114600 | 1422125735 | 3855 | 3855 | 3855 | 3855 | 331 |
| 460 | 20240715 | 114500 | 1420849730 | 3855 | 3855 | 3860 | 3855 | 1461 |
| 461 | 20240715 | 114400 | 1415217555 | 3850 | 3850 | 3855 | 3850 | 495 |
| 462 | 20240715 | 114300 | 1413311405 | 3850 | 3850 | 3860 | 3845 | 721 |
| 463 | 20240715 | 114200 | 1410533485 | 3850 | 3855 | 3855 | 3850 | 1774 |
| 464 | 20240715 | 114100 | 1403697880 | 3855 | 3850 | 3855 | 3845 | 1070 |
| 465 | 20240715 | 114000 | 1399576530 | 3850 | 3860 | 3860 | 3850 | 739 |
| 466 | 20240715 | 113900 | 1396730445 | 3855 | 3850 | 3855 | 3850 | 1280 |
| 467 | 20240715 | 113800 | 1391802205 | 3850 | 3855 | 3860 | 3850 | 924 |
| 468 | 20240715 | 113700 | 1388243600 | 3855 | 3845 | 3860 | 3845 | 2750 |
| 469 | 20240715 | 113600 | 1377639865 | 3850 | 3850 | 3850 | 3845 | 2796 |
| 470 | 20240715 | 113500 | 1366875515 | 3850 | 3850 | 3855 | 3850 | 885 |
| 471 | 20240715 | 113400 | 1363466505 | 3850 | 3850 | 3855 | 3850 | 741 |
| 472 | 20240715 | 113300 | 1360613610 | 3855 | 3855 | 3855 | 3850 | 1355 |
| 473 | 20240715 | 113200 | 1355391870 | 3855 | 3855 | 3860 | 3855 | 958 |
| 474 | 20240715 | 113100 | 1351698770 | 3855 | 3860 | 3860 | 3855 | 328 |
| 475 | 20240715 | 113000 | 1350433995 | 3855 | 3855 | 3855 | 3855 | 1478 |
| 476 | 20240715 | 112900 | 1344736305 | 3855 | 3860 | 3860 | 3855 | 971 |
| 477 | 20240715 | 112800 | 1340991325 | 3860 | 3860 | 3865 | 3860 | 390 |
| 478 | 20240715 | 112700 | 1339485915 | 3860 | 3865 | 3865 | 3860 | 1542 |
| 479 | 20240715 | 112600 | 1333532750 | 3865 | 3865 | 3865 | 3865 | 728 |
| 480 | 20240715 | 112500 | 1330719030 | 3865 | 3865 | 3865 | 3860 | 947 |
| 481 | 20240715 | 112400 | 1327062885 | 3860 | 3850 | 3860 | 3845 | 2999 |
| 482 | 20240715 | 112300 | 1315502880 | 3850 | 3845 | 3855 | 3845 | 2981 |
| 483 | 20240715 | 112200 | 1304024405 | 3845 | 3845 | 3845 | 3845 | 930 |
| 484 | 20240715 | 112100 | 1300448555 | 3845 | 3845 | 3850 | 3845 | 1158 |
| 485 | 20240715 | 112000 | 1295996035 | 3845 | 3845 | 3850 | 3845 | 755 |
| 486 | 20240715 | 111900 | 1293093025 | 3840 | 3840 | 3845 | 3840 | 3962 |
| 487 | 20240715 | 111800 | 1277874380 | 3840 | 3840 | 3840 | 3840 | 1509 |
| 488 | 20240715 | 111700 | 1272079820 | 3840 | 3845 | 3845 | 3840 | 1577 |
| 489 | 20240715 | 111600 | 1266022100 | 3845 | 3840 | 3845 | 3840 | 1330 |
| 490 | 20240715 | 111500 | 1260914050 | 3840 | 3840 | 3840 | 3840 | 563 |
| 491 | 20240715 | 111400 | 1258752130 | 3845 | 3845 | 3850 | 3845 | 1207 |
| 492 | 20240715 | 111300 | 1254111165 | 3845 | 3845 | 3845 | 3845 | 442 |
| 493 | 20240715 | 111200 | 1252411675 | 3845 | 3845 | 3845 | 3845 | 967 |
| 494 | 20240715 | 111100 | 1248693560 | 3845 | 3850 | 3850 | 3845 | 1485 |
| 495 | 20240715 | 111000 | 1242983695 | 3850 | 3845 | 3850 | 3845 | 1207 |
| 496 | 20240715 | 110900 | 1238342710 | 3845 | 3845 | 3845 | 3845 | 1019 |
| 497 | 20240715 | 110800 | 1234424655 | 3845 | 3845 | 3845 | 3840 | 3498 |
| 498 | 20240715 | 110700 | 1220979645 | 3845 | 3845 | 3845 | 3845 | 830 |
| 499 | 20240715 | 110600 | 1217788295 | 3845 | 3845 | 3845 | 3845 | 743 |
| 500 | 20240715 | 110500 | 1214931460 | 3845 | 3850 | 3855 | 3845 | 1411 |
| 501 | 20240715 | 110400 | 1209499360 | 3860 | 3850 | 3860 | 3845 | 3081 |
| 502 | 20240715 | 110300 | 1197640680 | 3850 | 3845 | 3850 | 3845 | 2213 |
| 503 | 20240715 | 110200 | 1189122755 | 3845 | 3850 | 3850 | 3845 | 1497 |
| 504 | 20240715 | 110100 | 1183363265 | 3850 | 3850 | 3855 | 3850 | 775 |
| 505 | 20240715 | 110000 | 1180378865 | 3850 | 3850 | 3855 | 3850 | 334 |
| 506 | 20240715 | 105900 | 1179092875 | 3855 | 3845 | 3855 | 3845 | 4124 |
| 507 | 20240715 | 105800 | 1163221820 | 3845 | 3845 | 3845 | 3845 | 352 |
| 508 | 20240715 | 105700 | 1161868380 | 3845 | 3840 | 3845 | 3840 | 1593 |
| 509 | 20240715 | 105600 | 1155746720 | 3845 | 3840 | 3845 | 3840 | 1147 |
| 510 | 20240715 | 105500 | 1151342210 | 3840 | 3845 | 3845 | 3840 | 992 |
| 511 | 20240715 | 105400 | 1147528985 | 3845 | 3845 | 3850 | 3845 | 1089 |
| 512 | 20240715 | 105300 | 1143341600 | 3850 | 3850 | 3850 | 3850 | 3383 |
| 513 | 20240715 | 105200 | 1130317050 | 3850 | 3850 | 3850 | 3850 | 1112 |
| 514 | 20240715 | 105100 | 1126035850 | 3850 | 3855 | 3855 | 3850 | 770 |
| 515 | 20240715 | 105000 | 1123071220 | 3850 | 3855 | 3855 | 3850 | 1231 |
| 516 | 20240715 | 104900 | 1118331840 | 3850 | 3860 | 3860 | 3850 | 336 |
| 517 | 20240715 | 104800 | 1117037530 | 3855 | 3850 | 3860 | 3850 | 2071 |
| 518 | 20240715 | 104700 | 1109058480 | 3850 | 3850 | 3850 | 3850 | 1698 |
| 519 | 20240715 | 104600 | 1102521180 | 3850 | 3855 | 3855 | 3850 | 655 |
| 520 | 20240715 | 104500 | 1099998000 | 3850 | 3850 | 3850 | 3850 | 427 |
| 521 | 20240715 | 104400 | 1098354050 | 3850 | 3850 | 3850 | 3850 | 1784 |
| 522 | 20240715 | 104300 | 1091485650 | 3850 | 3850 | 3850 | 3850 | 578 |
| 523 | 20240715 | 104200 | 1089260350 | 3850 | 3855 | 3855 | 3850 | 3375 |
| 524 | 20240715 | 104100 | 1076250185 | 3855 | 3855 | 3855 | 3855 | 1360 |
| 525 | 20240715 | 104000 | 1071007385 | 3855 | 3855 | 3865 | 3855 | 953 |
| 526 | 20240715 | 103900 | 1067333525 | 3855 | 3860 | 3860 | 3855 | 802 |
| 527 | 20240715 | 103800 | 1064241030 | 3855 | 3860 | 3860 | 3855 | 1698 |
| 528 | 20240715 | 103700 | 1057691715 | 3860 | 3860 | 3860 | 3860 | 509 |
| 529 | 20240715 | 103600 | 1055726975 | 3860 | 3860 | 3860 | 3860 | 498 |
| 530 | 20240715 | 103500 | 1053804695 | 3865 | 3860 | 3865 | 3855 | 2667 |
| 531 | 20240715 | 103400 | 1043510890 | 3860 | 3860 | 3860 | 3855 | 811 |
| 532 | 20240715 | 103300 | 1040381180 | 3860 | 3855 | 3860 | 3850 | 720 |
| 533 | 20240715 | 103200 | 1037605205 | 3855 | 3845 | 3855 | 3845 | 3482 |
| 534 | 20240715 | 103100 | 1024206980 | 3845 | 3845 | 3845 | 3845 | 504 |
| 535 | 20240715 | 103000 | 1022269100 | 3845 | 3855 | 3855 | 3845 | 5908 |
| 536 | 20240715 | 102900 | 999530045 | 3850 | 3860 | 3860 | 3850 | 2132 |
| 537 | 20240715 | 102800 | 991317000 | 3860 | 3855 | 3860 | 3855 | 1987 |
| 538 | 20240715 | 102700 | 983653645 | 3855 | 3855 | 3855 | 3855 | 3427 |
| 539 | 20240715 | 102600 | 970442560 | 3855 | 3860 | 3865 | 3855 | 10022 |
| 540 | 20240715 | 102500 | 931759650 | 3865 | 3860 | 3865 | 3860 | 878 |
| 541 | 20240715 | 102400 | 928370475 | 3865 | 3865 | 3865 | 3860 | 957 |
| 542 | 20240715 | 102300 | 924671685 | 3865 | 3870 | 3870 | 3860 | 6117 |
| 543 | 20240715 | 102200 | 901020605 | 3870 | 3870 | 3870 | 3870 | 525 |
| 544 | 20240715 | 102100 | 898988855 | 3870 | 3870 | 3870 | 3870 | 815 |
| 545 | 20240715 | 102000 | 895834805 | 3870 | 3870 | 3870 | 3870 | 1918 |
| 546 | 20240715 | 101900 | 888412145 | 3870 | 3865 | 3870 | 3865 | 670 |
| 547 | 20240715 | 101800 | 885822035 | 3865 | 3865 | 3875 | 3865 | 3816 |
| 548 | 20240715 | 101700 | 871059635 | 3865 | 3870 | 3875 | 3865 | 2478 |
| 549 | 20240715 | 101600 | 861476785 | 3865 | 3870 | 3870 | 3865 | 4853 |
| 550 | 20240715 | 101500 | 842709305 | 3875 | 3880 | 3880 | 3875 | 758 |
| 551 | 20240715 | 101400 | 839771905 | 3875 | 3880 | 3885 | 3870 | 1397 |
| 552 | 20240715 | 101300 | 834359345 | 3880 | 3870 | 3880 | 3870 | 578 |
| 553 | 20240715 | 101200 | 832118890 | 3875 | 3870 | 3875 | 3870 | 793 |
| 554 | 20240715 | 101100 | 829049490 | 3870 | 3880 | 3880 | 3870 | 4545 |
| 555 | 20240715 | 101000 | 811441705 | 3880 | 3885 | 3885 | 3880 | 2112 |
| 556 | 20240715 | 100900 | 803241610 | 3880 | 3885 | 3885 | 3880 | 1792 |
| 557 | 20240715 | 100800 | 796283205 | 3895 | 3890 | 3895 | 3890 | 1414 |
| 558 | 20240715 | 100700 | 790782565 | 3895 | 3885 | 3895 | 3880 | 2308 |
| 559 | 20240715 | 100600 | 781808020 | 3875 | 3875 | 3875 | 3875 | 859 |
| 560 | 20240715 | 100500 | 778479395 | 3875 | 3885 | 3885 | 3875 | 1552 |
| 561 | 20240715 | 100400 | 772456495 | 3880 | 3875 | 3880 | 3870 | 1473 |
| 562 | 20240715 | 100300 | 766747545 | 3875 | 3885 | 3890 | 3870 | 6165 |
| 563 | 20240715 | 100200 | 742839450 | 3890 | 3895 | 3895 | 3890 | 3703 |
| 564 | 20240715 | 100100 | 728427305 | 3895 | 3895 | 3900 | 3895 | 758 |
| 565 | 20240715 | 100000 | 725474870 | 3895 | 3900 | 3900 | 3895 | 496 |
| 566 | 20240715 | 095900 | 723542595 | 3900 | 3890 | 3900 | 3890 | 3116 |
| 567 | 20240715 | 095800 | 711414395 | 3890 | 3900 | 3900 | 3890 | 5784 |
| 568 | 20240715 | 095700 | 688879450 | 3900 | 3905 | 3905 | 3900 | 156 |
| 569 | 20240715 | 095600 | 688270875 | 3900 | 3900 | 3905 | 3900 | 884 |
| 570 | 20240715 | 095500 | 684823250 | 3900 | 3905 | 3905 | 3900 | 12 |
| 571 | 20240715 | 095400 | 684776395 | 3905 | 3915 | 3915 | 3900 | 105 |
| 572 | 20240715 | 095300 | 684366195 | 3915 | 3905 | 3915 | 3905 | 710 |
| 573 | 20240715 | 095200 | 681593540 | 3910 | 3910 | 3915 | 3900 | 7244 |
| 574 | 20240715 | 095100 | 653324340 | 3910 | 3920 | 3925 | 3905 | 6876 |
| 575 | 20240715 | 095000 | 626452825 | 3930 | 3940 | 3940 | 3930 | 2345 |
| 576 | 20240715 | 094900 | 617219700 | 3940 | 3940 | 3940 | 3940 | 765 |
| 577 | 20240715 | 094800 | 614205600 | 3940 | 3930 | 3940 | 3930 | 1455 |
| 578 | 20240715 | 094700 | 608475390 | 3930 | 3925 | 3935 | 3925 | 1117 |
| 579 | 20240715 | 094600 | 604086005 | 3920 | 3925 | 3925 | 3920 | 603 |
| 580 | 20240715 | 094500 | 601720665 | 3920 | 3920 | 3920 | 3920 | 641 |
| 581 | 20240715 | 094400 | 599207945 | 3920 | 3925 | 3925 | 3920 | 338 |
| 582 | 20240715 | 094300 | 597882635 | 3925 | 3905 | 3925 | 3905 | 15776 |
| 583 | 20240715 | 094200 | 536231400 | 3905 | 3910 | 3910 | 3905 | 309 |
| 584 | 20240715 | 094100 | 535023640 | 3910 | 3920 | 3925 | 3905 | 15603 |
| 585 | 20240715 | 094000 | 474041080 | 3920 | 3925 | 3930 | 3920 | 781 |
| 586 | 20240715 | 093900 | 470976715 | 3925 | 3925 | 3925 | 3925 | 227 |
| 587 | 20240715 | 093800 | 470085740 | 3930 | 3925 | 3930 | 3920 | 2652 |
| 588 | 20240715 | 093700 | 459673725 | 3925 | 3930 | 3930 | 3925 | 523 |
| 589 | 20240715 | 093600 | 457620940 | 3925 | 3935 | 3935 | 3925 | 3207 |
| 590 | 20240715 | 093500 | 445010605 | 3935 | 3935 | 3940 | 3935 | 529 |
| 591 | 20240715 | 093400 | 442928625 | 3935 | 3945 | 3945 | 3935 | 2558 |
| 592 | 20240715 | 093300 | 432839130 | 3945 | 3955 | 3955 | 3945 | 2241 |
| 593 | 20240715 | 093200 | 423979485 | 3955 | 3960 | 3960 | 3955 | 91 |
| 594 | 20240715 | 093100 | 423619575 | 3955 | 3955 | 3965 | 3955 | 1550 |
| 595 | 20240715 | 093000 | 417489280 | 3950 | 3955 | 3960 | 3950 | 4626 |
| 596 | 20240715 | 092900 | 399202200 | 3955 | 3970 | 3970 | 3955 | 12171 |
| 597 | 20240715 | 092800 | 351002415 | 3980 | 3965 | 3980 | 3965 | 2036 |
| 598 | 20240715 | 092700 | 342913625 | 3965 | 3960 | 3965 | 3960 | 296 |
| 599 | 20240715 | 092600 | 341741405 | 3960 | 3965 | 3965 | 3960 | 182 |
| 600 | 20240715 | 092500 | 341020620 | 3965 | 3965 | 3965 | 3960 | 285 |
| 601 | 20240715 | 092400 | 339891875 | 3965 | 3950 | 3965 | 3950 | 6429 |
| 602 | 20240715 | 092300 | 314488745 | 3955 | 3960 | 3960 | 3955 | 451 |
| 603 | 20240715 | 092200 | 312703950 | 3965 | 3965 | 3975 | 3965 | 750 |
| 604 | 20240715 | 092100 | 309727880 | 3970 | 3970 | 3970 | 3970 | 249 |
| 605 | 20240715 | 092000 | 308739350 | 3955 | 3965 | 3975 | 3955 | 2026 |
| 606 | 20240715 | 091900 | 300701440 | 3965 | 3960 | 3965 | 3960 | 70 |
| 607 | 20240715 | 091800 | 300424065 | 3955 | 3960 | 3970 | 3955 | 2704 |
| 608 | 20240715 | 091700 | 289706140 | 3965 | 3950 | 3965 | 3950 | 1878 |
| 609 | 20240715 | 091600 | 282283110 | 3950 | 3950 | 3950 | 3945 | 1511 |
| 610 | 20240715 | 091500 | 276319265 | 3950 | 3955 | 3955 | 3950 | 43 |
| 611 | 20240715 | 091400 | 276149250 | 3955 | 3945 | 3965 | 3940 | 3455 |
| 612 | 20240715 | 091300 | 262505810 | 3945 | 3915 | 3945 | 3915 | 10083 |
| 613 | 20240715 | 091200 | 222926635 | 3910 | 3920 | 3925 | 3910 | 1152 |
| 614 | 20240715 | 091100 | 218413080 | 3920 | 3910 | 3930 | 3910 | 617 |
| 615 | 20240715 | 091000 | 215994280 | 3900 | 3895 | 3900 | 3895 | 300 |
| 616 | 20240715 | 090900 | 214824305 | 3895 | 3900 | 3900 | 3895 | 195 |
| 617 | 20240715 | 090800 | 214064600 | 3900 | 3885 | 3900 | 3885 | 502 |
| 618 | 20240715 | 090700 | 212110440 | 3885 | 3880 | 3885 | 3880 | 1388 |
| 619 | 20240715 | 090600 | 206719400 | 3875 | 3880 | 3885 | 3875 | 1505 |
| 620 | 20240715 | 090500 | 200880425 | 3880 | 3905 | 3905 | 3875 | 8721 |
| 621 | 20240715 | 090400 | 166923340 | 3905 | 3935 | 3935 | 3905 | 2482 |
| 622 | 20240715 | 090300 | 157188500 | 3935 | 3920 | 3935 | 3920 | 3648 |
| 623 | 20240715 | 090200 | 142868485 | 3920 | 3925 | 3945 | 3915 | 1813 |
| 624 | 20240715 | 090100 | 135743285 | 3940 | 3880 | 3940 | 3870 | 9964 |
| 625 | 20240715 | 090000 | 96957415 | 3900 | 4010 | 4010 | 3840 | 24801 |