30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 191200 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 33954 |
| 3 | 20240716 | 191100 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 4 | 20240716 | 191000 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 5 | 20240716 | 190900 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 6 | 20240716 | 190800 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 7 | 20240716 | 190700 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 8 | 20240716 | 190600 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 9 | 20240716 | 190500 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 10 | 20240716 | 190400 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 11 | 20240716 | 190300 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 12 | 20240716 | 190200 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 13 | 20240716 | 190100 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 14 | 20240716 | 190000 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 15 | 20240716 | 185900 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 16 | 20240716 | 185800 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 17 | 20240716 | 185700 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 18 | 20240716 | 185600 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 19 | 20240716 | 185500 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 20 | 20240716 | 185400 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 21 | 20240716 | 185300 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 22 | 20240716 | 185200 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 23 | 20240716 | 185100 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 24 | 20240716 | 185000 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 25 | 20240716 | 184900 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 26 | 20240716 | 184800 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 27 | 20240716 | 184700 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 28 | 20240716 | 184600 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 29 | 20240716 | 184500 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 30 | 20240716 | 184400 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 31 | 20240716 | 184300 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 32 | 20240716 | 184200 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 33954 |
| 33 | 20240716 | 184100 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 34 | 20240716 | 184000 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 35 | 20240716 | 183900 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 36 | 20240716 | 183800 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 37 | 20240716 | 183700 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 38 | 20240716 | 183600 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 39 | 20240716 | 183500 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 40 | 20240716 | 183400 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 41 | 20240716 | 183300 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 42 | 20240716 | 183200 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 43 | 20240716 | 183100 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 44 | 20240716 | 183000 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 45 | 20240716 | 182900 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 46 | 20240716 | 182800 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 47 | 20240716 | 182700 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 48 | 20240716 | 182600 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 49 | 20240716 | 182500 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 50 | 20240716 | 182400 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 51 | 20240716 | 182300 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 52 | 20240716 | 182200 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 53 | 20240716 | 182100 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 54 | 20240716 | 182000 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 55 | 20240716 | 181900 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 56 | 20240716 | 181800 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 57 | 20240716 | 181700 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 58 | 20240716 | 181600 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 59 | 20240716 | 181500 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 60 | 20240716 | 181400 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 61 | 20240716 | 181300 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 62 | 20240716 | 181200 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 33954 |
| 63 | 20240716 | 181100 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 64 | 20240716 | 181000 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 65 | 20240716 | 180900 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 66 | 20240716 | 180800 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 67 | 20240716 | 180700 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 68 | 20240716 | 180600 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 69 | 20240716 | 180500 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 70 | 20240716 | 180400 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 71 | 20240716 | 180300 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 72 | 20240716 | 180200 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 73 | 20240716 | 180100 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 74 | 20240716 | 180000 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 75 | 20240716 | 175900 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 76 | 20240716 | 175800 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 77 | 20240716 | 175700 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 78 | 20240716 | 175600 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 79 | 20240716 | 175500 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 80 | 20240716 | 175400 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 81 | 20240716 | 175300 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 82 | 20240716 | 175200 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 83 | 20240716 | 175100 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 84 | 20240716 | 175000 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 85 | 20240716 | 174900 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 86 | 20240716 | 174800 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 87 | 20240716 | 174700 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 88 | 20240716 | 174600 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 89 | 20240716 | 174500 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 90 | 20240716 | 174400 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 91 | 20240716 | 174300 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 92 | 20240716 | 174200 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 33954 |
| 93 | 20240716 | 174100 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 94 | 20240716 | 174000 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 95 | 20240716 | 173900 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 96 | 20240716 | 173800 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 97 | 20240716 | 173700 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 98 | 20240716 | 173600 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 99 | 20240716 | 173500 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 100 | 20240716 | 173400 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 101 | 20240716 | 173300 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 102 | 20240716 | 173200 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 103 | 20240716 | 173100 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 104 | 20240716 | 173000 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 105 | 20240716 | 172900 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 106 | 20240716 | 172800 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 107 | 20240716 | 172700 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 108 | 20240716 | 172600 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 109 | 20240716 | 172500 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 110 | 20240716 | 172400 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 111 | 20240716 | 172300 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 112 | 20240716 | 172200 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 113 | 20240716 | 172100 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 114 | 20240716 | 172000 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 115 | 20240716 | 171900 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 116 | 20240716 | 171800 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 117 | 20240716 | 171700 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 118 | 20240716 | 171600 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 119 | 20240716 | 171500 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 120 | 20240716 | 171400 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 121 | 20240716 | 171300 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 122 | 20240716 | 171200 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 33954 |
| 123 | 20240716 | 171100 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 124 | 20240716 | 171000 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 125 | 20240716 | 170900 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 126 | 20240716 | 170800 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 127 | 20240716 | 170700 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 128 | 20240716 | 170600 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 129 | 20240716 | 170500 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 130 | 20240716 | 170400 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 131 | 20240716 | 170300 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 132 | 20240716 | 170200 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 133 | 20240716 | 170100 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 134 | 20240716 | 170000 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 135 | 20240716 | 165900 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 136 | 20240716 | 165800 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 137 | 20240716 | 165700 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 138 | 20240716 | 165600 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 139 | 20240716 | 165500 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 140 | 20240716 | 165400 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 141 | 20240716 | 165300 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 142 | 20240716 | 165200 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 143 | 20240716 | 165100 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 144 | 20240716 | 165000 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 145 | 20240716 | 164900 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 146 | 20240716 | 164800 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 147 | 20240716 | 164700 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 148 | 20240716 | 164600 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 149 | 20240716 | 164500 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 150 | 20240716 | 164400 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 151 | 20240716 | 164300 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 152 | 20240716 | 164200 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 33954 |
| 153 | 20240716 | 164100 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 154 | 20240716 | 164000 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 155 | 20240716 | 163900 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 156 | 20240716 | 163800 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 157 | 20240716 | 163700 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 158 | 20240716 | 163600 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 159 | 20240716 | 163500 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 160 | 20240716 | 163400 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 161 | 20240716 | 163300 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 162 | 20240716 | 163200 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 163 | 20240716 | 163100 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 164 | 20240716 | 163000 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 165 | 20240716 | 162900 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 166 | 20240716 | 162800 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 167 | 20240716 | 162700 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 168 | 20240716 | 162600 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 169 | 20240716 | 162500 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 170 | 20240716 | 162400 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 171 | 20240716 | 162300 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 172 | 20240716 | 162200 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 173 | 20240716 | 162100 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 174 | 20240716 | 162000 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 175 | 20240716 | 161900 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 176 | 20240716 | 161800 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 177 | 20240716 | 161700 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 178 | 20240716 | 161600 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 179 | 20240716 | 161500 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 180 | 20240716 | 161400 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 181 | 20240716 | 161300 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 182 | 20240716 | 161200 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 33954 |
| 183 | 20240716 | 161100 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 184 | 20240716 | 161000 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 185 | 20240716 | 160900 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 186 | 20240716 | 160800 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 187 | 20240716 | 160700 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 188 | 20240716 | 160600 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 189 | 20240716 | 160500 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 190 | 20240716 | 160400 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 191 | 20240716 | 160300 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 192 | 20240716 | 160200 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 193 | 20240716 | 160100 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 194 | 20240716 | 160000 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 195 | 20240716 | 155900 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 196 | 20240716 | 155800 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 197 | 20240716 | 155700 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 198 | 20240716 | 155600 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 199 | 20240716 | 155500 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 200 | 20240716 | 155400 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 201 | 20240716 | 155300 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 202 | 20240716 | 155200 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 203 | 20240716 | 155100 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 204 | 20240716 | 155000 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 205 | 20240716 | 154900 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 206 | 20240716 | 154800 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 207 | 20240716 | 154700 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 208 | 20240716 | 154600 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 209 | 20240716 | 154500 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 210 | 20240716 | 154400 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 211 | 20240716 | 154300 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 212 | 20240716 | 154200 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 33954 |
| 213 | 20240716 | 154100 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 214 | 20240716 | 154000 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 215 | 20240716 | 153900 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 216 | 20240716 | 153800 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 217 | 20240716 | 153700 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 218 | 20240716 | 153600 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 219 | 20240716 | 153500 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 220 | 20240716 | 153400 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 221 | 20240716 | 153300 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 222 | 20240716 | 153200 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 223 | 20240716 | 153100 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 0 |
| 224 | 20240716 | 153000 | 2767587825 | 2720 | 2720 | 2720 | 2720 | 33954 |
| 225 | 20240716 | 152900 | 2675232945 | 2725 | 2725 | 2725 | 2725 | 0 |
| 226 | 20240716 | 152800 | 2675232945 | 2725 | 2725 | 2725 | 2725 | 0 |
| 227 | 20240716 | 152700 | 2675232945 | 2725 | 2725 | 2725 | 2725 | 0 |
| 228 | 20240716 | 152600 | 2675232945 | 2725 | 2725 | 2725 | 2725 | 0 |
| 229 | 20240716 | 152500 | 2675232945 | 2725 | 2725 | 2725 | 2725 | 0 |
| 230 | 20240716 | 152400 | 2675232945 | 2725 | 2725 | 2725 | 2725 | 0 |
| 231 | 20240716 | 152300 | 2675232945 | 2725 | 2725 | 2725 | 2725 | 0 |
| 232 | 20240716 | 152200 | 2675232945 | 2725 | 2725 | 2725 | 2725 | 0 |
| 233 | 20240716 | 152100 | 2675232945 | 2725 | 2725 | 2725 | 2725 | 0 |
| 234 | 20240716 | 152000 | 2675232945 | 2725 | 2725 | 2725 | 2725 | 0 |
| 235 | 20240716 | 151900 | 2675232945 | 2725 | 2730 | 2735 | 2725 | 15503 |
| 236 | 20240716 | 151800 | 2632961210 | 2735 | 2745 | 2750 | 2730 | 4801 |
| 237 | 20240716 | 151700 | 2619821950 | 2745 | 2745 | 2750 | 2735 | 25194 |
| 238 | 20240716 | 151600 | 2550686660 | 2745 | 2745 | 2755 | 2740 | 9244 |
| 239 | 20240716 | 151500 | 2525297365 | 2745 | 2730 | 2745 | 2730 | 4752 |
| 240 | 20240716 | 151400 | 2512304530 | 2730 | 2740 | 2740 | 2730 | 7748 |
| 241 | 20240716 | 151300 | 2491134860 | 2740 | 2740 | 2740 | 2730 | 19401 |
| 242 | 20240716 | 151200 | 2438067580 | 2735 | 2740 | 2740 | 2735 | 1656 |
| 243 | 20240716 | 151100 | 2433532890 | 2740 | 2740 | 2740 | 2730 | 6060 |
| 244 | 20240716 | 151000 | 2416965285 | 2740 | 2740 | 2745 | 2740 | 1068 |
| 245 | 20240716 | 150900 | 2414038700 | 2740 | 2745 | 2745 | 2735 | 1352 |
| 246 | 20240716 | 150800 | 2410334230 | 2740 | 2735 | 2745 | 2735 | 2472 |
| 247 | 20240716 | 150700 | 2403560955 | 2735 | 2740 | 2745 | 2735 | 6776 |
| 248 | 20240716 | 150600 | 2384998950 | 2740 | 2750 | 2750 | 2740 | 6666 |
| 249 | 20240716 | 150500 | 2366722630 | 2750 | 2750 | 2750 | 2750 | 503 |
| 250 | 20240716 | 150400 | 2365339380 | 2745 | 2750 | 2750 | 2745 | 6768 |
| 251 | 20240716 | 150300 | 2346761045 | 2745 | 2745 | 2750 | 2745 | 3850 |
| 252 | 20240716 | 150200 | 2336192785 | 2745 | 2745 | 2745 | 2740 | 2496 |
| 253 | 20240716 | 150100 | 2329347450 | 2745 | 2745 | 2745 | 2745 | 461 |
| 254 | 20240716 | 150000 | 2328082005 | 2750 | 2750 | 2750 | 2745 | 2493 |
| 255 | 20240716 | 145900 | 2321238710 | 2750 | 2750 | 2750 | 2745 | 609 |
| 256 | 20240716 | 145800 | 2319564210 | 2750 | 2745 | 2750 | 2740 | 6548 |
| 257 | 20240716 | 145700 | 2301595265 | 2745 | 2745 | 2745 | 2745 | 769 |
| 258 | 20240716 | 145600 | 2299484360 | 2750 | 2750 | 2755 | 2750 | 416 |
| 259 | 20240716 | 145500 | 2298340205 | 2750 | 2745 | 2755 | 2745 | 1916 |
| 260 | 20240716 | 145400 | 2293072070 | 2745 | 2750 | 2750 | 2745 | 572 |
| 261 | 20240716 | 145300 | 2291499075 | 2740 | 2750 | 2750 | 2740 | 3080 |
| 262 | 20240716 | 145200 | 2283053795 | 2755 | 2750 | 2755 | 2750 | 147 |
| 263 | 20240716 | 145100 | 2282649515 | 2745 | 2750 | 2750 | 2745 | 11 |
| 264 | 20240716 | 145000 | 2282619270 | 2745 | 2750 | 2750 | 2745 | 228 |
| 265 | 20240716 | 144900 | 2281993025 | 2750 | 2755 | 2755 | 2750 | 89 |
| 266 | 20240716 | 144800 | 2281748000 | 2750 | 2755 | 2755 | 2750 | 134 |
| 267 | 20240716 | 144700 | 2281379475 | 2755 | 2760 | 2760 | 2755 | 369 |
| 268 | 20240716 | 144600 | 2280361135 | 2760 | 2750 | 2760 | 2745 | 538 |
| 269 | 20240716 | 144500 | 2278881700 | 2750 | 2745 | 2755 | 2745 | 2062 |
| 270 | 20240716 | 144400 | 2273216375 | 2745 | 2745 | 2750 | 2745 | 4665 |
| 271 | 20240716 | 144300 | 2260410875 | 2745 | 2750 | 2750 | 2745 | 1027 |
| 272 | 20240716 | 144200 | 2257591625 | 2745 | 2745 | 2750 | 2745 | 955 |
| 273 | 20240716 | 144100 | 2254967150 | 2740 | 2745 | 2750 | 2740 | 747 |
| 274 | 20240716 | 144000 | 2252916815 | 2745 | 2750 | 2750 | 2745 | 259 |
| 275 | 20240716 | 143900 | 2252205855 | 2745 | 2745 | 2745 | 2745 | 1833 |
| 276 | 20240716 | 143800 | 2247174270 | 2745 | 2745 | 2750 | 2745 | 2382 |
| 277 | 20240716 | 143700 | 2240635675 | 2750 | 2750 | 2750 | 2750 | 208 |
| 278 | 20240716 | 143600 | 2240063675 | 2745 | 2750 | 2750 | 2745 | 313 |
| 279 | 20240716 | 143500 | 2239203985 | 2745 | 2750 | 2750 | 2745 | 417 |
| 280 | 20240716 | 143400 | 2238059135 | 2750 | 2745 | 2750 | 2740 | 6070 |
| 281 | 20240716 | 143300 | 2221413735 | 2740 | 2755 | 2755 | 2740 | 9353 |
| 282 | 20240716 | 143200 | 2195712230 | 2755 | 2755 | 2755 | 2755 | 144 |
| 283 | 20240716 | 143100 | 2195315510 | 2760 | 2755 | 2760 | 2755 | 2016 |
| 284 | 20240716 | 143000 | 2189761425 | 2755 | 2755 | 2755 | 2755 | 300 |
| 285 | 20240716 | 142900 | 2188934925 | 2755 | 2760 | 2760 | 2755 | 101 |
| 286 | 20240716 | 142800 | 2188656235 | 2760 | 2760 | 2760 | 2760 | 839 |
| 287 | 20240716 | 142700 | 2186340595 | 2760 | 2760 | 2760 | 2760 | 1517 |
| 288 | 20240716 | 142600 | 2182153675 | 2760 | 2765 | 2765 | 2760 | 1250 |
| 289 | 20240716 | 142500 | 2178703340 | 2760 | 2765 | 2765 | 2760 | 11 |
| 290 | 20240716 | 142400 | 2178672975 | 2760 | 2760 | 2760 | 2760 | 1450 |
| 291 | 20240716 | 142300 | 2174670975 | 2760 | 2760 | 2760 | 2760 | 2499 |
| 292 | 20240716 | 142200 | 2167773735 | 2765 | 2760 | 2765 | 2760 | 112 |
| 293 | 20240716 | 142100 | 2167464610 | 2765 | 2765 | 2765 | 2760 | 717 |
| 294 | 20240716 | 142000 | 2165485185 | 2765 | 2765 | 2765 | 2765 | 0 |
| 295 | 20240716 | 141900 | 2165485185 | 2765 | 2760 | 2765 | 2760 | 246 |
| 296 | 20240716 | 141800 | 2164805670 | 2765 | 2765 | 2765 | 2765 | 10 |
| 297 | 20240716 | 141700 | 2164778020 | 2765 | 2760 | 2765 | 2760 | 315 |
| 298 | 20240716 | 141600 | 2163908420 | 2765 | 2760 | 2765 | 2760 | 10 |
| 299 | 20240716 | 141500 | 2163880815 | 2760 | 2765 | 2765 | 2760 | 11 |
| 300 | 20240716 | 141400 | 2163850450 | 2760 | 2760 | 2765 | 2760 | 445 |
| 301 | 20240716 | 141300 | 2162622190 | 2755 | 2765 | 2765 | 2755 | 3177 |
| 302 | 20240716 | 141200 | 2153850680 | 2770 | 2770 | 2770 | 2770 | 0 |
| 303 | 20240716 | 141100 | 2153850680 | 2770 | 2765 | 2770 | 2765 | 578 |
| 304 | 20240716 | 141000 | 2152251150 | 2760 | 2760 | 2765 | 2760 | 619 |
| 305 | 20240716 | 140900 | 2150542705 | 2760 | 2755 | 2760 | 2755 | 13321 |
| 306 | 20240716 | 140800 | 2113843345 | 2755 | 2760 | 2760 | 2755 | 113 |
| 307 | 20240716 | 140700 | 2113531965 | 2760 | 2755 | 2760 | 2750 | 1258 |
| 308 | 20240716 | 140600 | 2110066180 | 2755 | 2755 | 2755 | 2755 | 740 |
| 309 | 20240716 | 140500 | 2108027480 | 2755 | 2760 | 2760 | 2755 | 460 |
| 310 | 20240716 | 140400 | 2106760130 | 2760 | 2760 | 2760 | 2760 | 100 |
| 311 | 20240716 | 140300 | 2106484130 | 2760 | 2760 | 2760 | 2760 | 1 |
| 312 | 20240716 | 140200 | 2106481370 | 2760 | 2760 | 2760 | 2755 | 811 |
| 313 | 20240716 | 140100 | 2104243175 | 2760 | 2760 | 2760 | 2760 | 9 |
| 314 | 20240716 | 140000 | 2104218335 | 2765 | 2760 | 2765 | 2760 | 236 |
| 315 | 20240716 | 135900 | 2103566970 | 2760 | 2760 | 2760 | 2760 | 271 |
| 316 | 20240716 | 135800 | 2102819010 | 2760 | 2760 | 2760 | 2760 | 177 |
| 317 | 20240716 | 135700 | 2102330490 | 2755 | 2760 | 2760 | 2755 | 839 |
| 318 | 20240716 | 135600 | 2100019015 | 2755 | 2760 | 2760 | 2755 | 450 |
| 319 | 20240716 | 135500 | 2098777910 | 2760 | 2755 | 2760 | 2755 | 801 |
| 320 | 20240716 | 135400 | 2096570650 | 2755 | 2755 | 2760 | 2755 | 736 |
| 321 | 20240716 | 135300 | 2094542895 | 2755 | 2760 | 2760 | 2755 | 208 |
| 322 | 20240716 | 135200 | 2093969815 | 2760 | 2760 | 2760 | 2760 | 431 |
| 323 | 20240716 | 135100 | 2092780255 | 2760 | 2760 | 2760 | 2760 | 1100 |
| 324 | 20240716 | 135000 | 2089744255 | 2760 | 2765 | 2770 | 2760 | 641 |
| 325 | 20240716 | 134900 | 2087974760 | 2770 | 2765 | 2770 | 2765 | 38 |
| 326 | 20240716 | 134800 | 2087869635 | 2770 | 2765 | 2770 | 2765 | 803 |
| 327 | 20240716 | 134700 | 2085649330 | 2770 | 2770 | 2770 | 2770 | 528 |
| 328 | 20240716 | 134600 | 2084186770 | 2765 | 2770 | 2770 | 2765 | 2885 |
| 329 | 20240716 | 134500 | 2076197820 | 2770 | 2770 | 2770 | 2770 | 937 |
| 330 | 20240716 | 134400 | 2073602330 | 2770 | 2770 | 2770 | 2770 | 453 |
| 331 | 20240716 | 134300 | 2072347520 | 2765 | 2765 | 2770 | 2765 | 1140 |
| 332 | 20240716 | 134200 | 2069189915 | 2770 | 2765 | 2770 | 2760 | 2599 |
| 333 | 20240716 | 134100 | 2062000295 | 2770 | 2765 | 2770 | 2765 | 782 |
| 334 | 20240716 | 134000 | 2059838060 | 2765 | 2760 | 2765 | 2755 | 1319 |
| 335 | 20240716 | 133900 | 2056199095 | 2760 | 2760 | 2760 | 2760 | 100 |
| 336 | 20240716 | 133800 | 2055923095 | 2760 | 2760 | 2760 | 2760 | 411 |
| 337 | 20240716 | 133700 | 2054788735 | 2765 | 2760 | 2765 | 2760 | 454 |
| 338 | 20240716 | 133600 | 2053535690 | 2760 | 2755 | 2760 | 2755 | 601 |
| 339 | 20240716 | 133500 | 2051879930 | 2760 | 2750 | 2760 | 2750 | 13 |
| 340 | 20240716 | 133400 | 2051844060 | 2750 | 2755 | 2755 | 2750 | 4945 |
| 341 | 20240716 | 133300 | 2038220615 | 2755 | 2755 | 2755 | 2755 | 498 |
| 342 | 20240716 | 133200 | 2036848625 | 2755 | 2760 | 2760 | 2755 | 1993 |
| 343 | 20240716 | 133100 | 2031352630 | 2760 | 2770 | 2770 | 2760 | 2148 |
| 344 | 20240716 | 133000 | 2025424140 | 2760 | 2765 | 2770 | 2760 | 4421 |
| 345 | 20240716 | 132900 | 2013221670 | 2765 | 2770 | 2770 | 2765 | 1000 |
| 346 | 20240716 | 132800 | 2010451940 | 2775 | 2765 | 2775 | 2765 | 4218 |
| 347 | 20240716 | 132700 | 1998784135 | 2765 | 2760 | 2765 | 2760 | 1539 |
| 348 | 20240716 | 132600 | 1994536480 | 2765 | 2765 | 2765 | 2765 | 0 |
| 349 | 20240716 | 132500 | 1994536480 | 2765 | 2765 | 2765 | 2765 | 1 |
| 350 | 20240716 | 132400 | 1994533715 | 2760 | 2760 | 2760 | 2760 | 209 |
| 351 | 20240716 | 132300 | 1993956875 | 2765 | 2760 | 2765 | 2755 | 47 |
| 352 | 20240716 | 132200 | 1993827295 | 2760 | 2760 | 2760 | 2760 | 562 |
| 353 | 20240716 | 132100 | 1992276175 | 2765 | 2760 | 2765 | 2760 | 2109 |
| 354 | 20240716 | 132000 | 1986454790 | 2765 | 2765 | 2765 | 2765 | 507 |
| 355 | 20240716 | 131900 | 1985052935 | 2765 | 2765 | 2765 | 2765 | 5000 |
| 356 | 20240716 | 131800 | 1971227935 | 2770 | 2770 | 2770 | 2770 | 210 |
| 357 | 20240716 | 131700 | 1970646235 | 2775 | 2770 | 2775 | 2770 | 34 |
| 358 | 20240716 | 131600 | 1970551950 | 2775 | 2770 | 2775 | 2770 | 1110 |
| 359 | 20240716 | 131500 | 1967477245 | 2775 | 2775 | 2775 | 2775 | 1111 |
| 360 | 20240716 | 131400 | 1964394220 | 2775 | 2775 | 2775 | 2770 | 2087 |
| 361 | 20240716 | 131300 | 1958613020 | 2775 | 2775 | 2775 | 2775 | 404 |
| 362 | 20240716 | 131200 | 1957491920 | 2780 | 2780 | 2780 | 2775 | 1165 |
| 363 | 20240716 | 131100 | 1954255720 | 2780 | 2775 | 2785 | 2775 | 4169 |
| 364 | 20240716 | 131000 | 1942671790 | 2775 | 2770 | 2775 | 2770 | 460 |
| 365 | 20240716 | 130900 | 1941397575 | 2775 | 2770 | 2775 | 2765 | 982 |
| 366 | 20240716 | 130800 | 1938677785 | 2765 | 2770 | 2775 | 2765 | 4594 |
| 367 | 20240716 | 130700 | 1925953650 | 2770 | 2765 | 2770 | 2765 | 331 |
| 368 | 20240716 | 130600 | 1925037075 | 2765 | 2765 | 2770 | 2765 | 2098 |
| 369 | 20240716 | 130500 | 1919235375 | 2760 | 2760 | 2760 | 2760 | 109 |
| 370 | 20240716 | 130400 | 1918934535 | 2760 | 2760 | 2760 | 2760 | 745 |
| 371 | 20240716 | 130300 | 1916878335 | 2760 | 2755 | 2765 | 2755 | 764 |
| 372 | 20240716 | 130200 | 1914769550 | 2760 | 2760 | 2760 | 2760 | 108 |
| 373 | 20240716 | 130100 | 1914471470 | 2765 | 2765 | 2765 | 2755 | 465 |
| 374 | 20240716 | 130000 | 1913188060 | 2765 | 2755 | 2765 | 2755 | 6126 |
| 375 | 20240716 | 125900 | 1896290210 | 2755 | 2750 | 2755 | 2750 | 1165 |
| 376 | 20240716 | 125800 | 1893086255 | 2755 | 2755 | 2755 | 2755 | 360 |
| 377 | 20240716 | 125700 | 1892094455 | 2755 | 2755 | 2755 | 2750 | 491 |
| 378 | 20240716 | 125600 | 1890743250 | 2755 | 2750 | 2755 | 2750 | 242 |
| 379 | 20240716 | 125500 | 1890077740 | 2750 | 2750 | 2750 | 2750 | 21 |
| 380 | 20240716 | 125400 | 1890019990 | 2745 | 2745 | 2745 | 2745 | 300 |
| 381 | 20240716 | 125300 | 1889196490 | 2745 | 2745 | 2745 | 2745 | 450 |
| 382 | 20240716 | 125200 | 1887961240 | 2755 | 2750 | 2755 | 2750 | 384 |
| 383 | 20240716 | 125100 | 1886905190 | 2755 | 2745 | 2755 | 2745 | 2447 |
| 384 | 20240716 | 125000 | 1880186385 | 2750 | 2750 | 2750 | 2750 | 101 |
| 385 | 20240716 | 124900 | 1879908635 | 2745 | 2750 | 2750 | 2745 | 394 |
| 386 | 20240716 | 124800 | 1878827085 | 2750 | 2750 | 2750 | 2750 | 10 |
| 387 | 20240716 | 124700 | 1878799585 | 2755 | 2755 | 2755 | 2755 | 1 |
| 388 | 20240716 | 124600 | 1878796830 | 2755 | 2755 | 2755 | 2755 | 51 |
| 389 | 20240716 | 124500 | 1878656325 | 2745 | 2755 | 2755 | 2745 | 405 |
| 390 | 20240716 | 124400 | 1877543195 | 2750 | 2750 | 2755 | 2750 | 2519 |
| 391 | 20240716 | 124300 | 1870615935 | 2755 | 2755 | 2755 | 2755 | 18 |
| 392 | 20240716 | 124200 | 1870566345 | 2755 | 2755 | 2755 | 2755 | 0 |
| 393 | 20240716 | 124100 | 1870566345 | 2755 | 2755 | 2755 | 2755 | 10 |
| 394 | 20240716 | 124000 | 1870538795 | 2755 | 2755 | 2755 | 2755 | 500 |
| 395 | 20240716 | 123900 | 1869161295 | 2755 | 2760 | 2760 | 2755 | 352 |
| 396 | 20240716 | 123800 | 1868191530 | 2755 | 2755 | 2760 | 2755 | 4 |
| 397 | 20240716 | 123700 | 1868180500 | 2760 | 2760 | 2760 | 2755 | 55 |
| 398 | 20240716 | 123600 | 1868028900 | 2750 | 2760 | 2760 | 2750 | 16 |
| 399 | 20240716 | 123500 | 1867984880 | 2755 | 2755 | 2755 | 2755 | 1121 |
| 400 | 20240716 | 123400 | 1864896525 | 2755 | 2760 | 2760 | 2755 | 4467 |
| 401 | 20240716 | 123300 | 1852589010 | 2755 | 2755 | 2755 | 2755 | 246 |
| 402 | 20240716 | 123200 | 1851911280 | 2760 | 2760 | 2760 | 2760 | 95 |
| 403 | 20240716 | 123100 | 1851649080 | 2760 | 2760 | 2760 | 2760 | 245 |
| 404 | 20240716 | 123000 | 1850972880 | 2760 | 2760 | 2765 | 2760 | 316 |
| 405 | 20240716 | 122900 | 1850100715 | 2760 | 2760 | 2760 | 2760 | 700 |
| 406 | 20240716 | 122800 | 1848168715 | 2760 | 2760 | 2760 | 2760 | 0 |
| 407 | 20240716 | 122700 | 1848168715 | 2760 | 2760 | 2760 | 2760 | 330 |
| 408 | 20240716 | 122600 | 1847257915 | 2760 | 2760 | 2760 | 2760 | 3 |
| 409 | 20240716 | 122500 | 1847249635 | 2755 | 2750 | 2755 | 2750 | 5055 |
| 410 | 20240716 | 122400 | 1833325360 | 2755 | 2755 | 2755 | 2755 | 12 |
| 411 | 20240716 | 122300 | 1833292300 | 2750 | 2750 | 2750 | 2750 | 2 |
| 412 | 20240716 | 122200 | 1833286800 | 2745 | 2755 | 2755 | 2745 | 3451 |
| 413 | 20240716 | 122100 | 1823804750 | 2760 | 2760 | 2760 | 2760 | 1 |
| 414 | 20240716 | 122000 | 1823801990 | 2750 | 2755 | 2755 | 2750 | 450 |
| 415 | 20240716 | 121900 | 1822563740 | 2760 | 2755 | 2760 | 2755 | 100 |
| 416 | 20240716 | 121800 | 1822288220 | 2750 | 2750 | 2750 | 2750 | 6 |
| 417 | 20240716 | 121700 | 1822271720 | 2760 | 2760 | 2760 | 2750 | 258 |
| 418 | 20240716 | 121600 | 1821559655 | 2760 | 2760 | 2760 | 2755 | 10060 |
| 419 | 20240716 | 121500 | 1793794320 | 2765 | 2765 | 2765 | 2765 | 635 |
| 420 | 20240716 | 121400 | 1792038545 | 2765 | 2760 | 2770 | 2760 | 2743 |
| 421 | 20240716 | 121300 | 1784454415 | 2760 | 2760 | 2760 | 2760 | 3571 |
| 422 | 20240716 | 121200 | 1774598455 | 2765 | 2765 | 2765 | 2760 | 3404 |
| 423 | 20240716 | 121100 | 1765201830 | 2765 | 2760 | 2765 | 2760 | 684 |
| 424 | 20240716 | 121000 | 1763313125 | 2760 | 2765 | 2765 | 2750 | 168 |
| 425 | 20240716 | 120900 | 1762849415 | 2765 | 2760 | 2765 | 2760 | 679 |
| 426 | 20240716 | 120800 | 1760975220 | 2750 | 2755 | 2760 | 2750 | 1143 |
| 427 | 20240716 | 120700 | 1757828400 | 2755 | 2750 | 2755 | 2750 | 4401 |
| 428 | 20240716 | 120600 | 1745725645 | 2750 | 2750 | 2755 | 2750 | 1741 |
| 429 | 20240716 | 120500 | 1740935390 | 2755 | 2745 | 2755 | 2745 | 144 |
| 430 | 20240716 | 120400 | 1740539065 | 2750 | 2760 | 2760 | 2750 | 7892 |
| 431 | 20240716 | 120300 | 1718801045 | 2760 | 2760 | 2760 | 2760 | 2797 |
| 432 | 20240716 | 120200 | 1711081325 | 2760 | 2755 | 2760 | 2755 | 1413 |
| 433 | 20240716 | 120100 | 1707183970 | 2755 | 2760 | 2760 | 2755 | 796 |
| 434 | 20240716 | 120000 | 1704990970 | 2755 | 2755 | 2755 | 2755 | 221 |
| 435 | 20240716 | 115900 | 1704382115 | 2755 | 2750 | 2760 | 2750 | 2867 |
| 436 | 20240716 | 115800 | 1696486775 | 2755 | 2755 | 2755 | 2745 | 9389 |
| 437 | 20240716 | 115700 | 1670623000 | 2755 | 2760 | 2760 | 2755 | 627 |
| 438 | 20240716 | 115600 | 1668893690 | 2755 | 2755 | 2760 | 2755 | 13137 |
| 439 | 20240716 | 115500 | 1632673480 | 2750 | 2750 | 2755 | 2745 | 2151 |
| 440 | 20240716 | 115400 | 1626758095 | 2750 | 2755 | 2755 | 2745 | 408 |
| 441 | 20240716 | 115300 | 1625636070 | 2755 | 2750 | 2755 | 2745 | 3265 |
| 442 | 20240716 | 115200 | 1616657275 | 2750 | 2745 | 2750 | 2745 | 1907 |
| 443 | 20240716 | 115100 | 1611422055 | 2740 | 2740 | 2740 | 2740 | 1 |
| 444 | 20240716 | 115000 | 1611419315 | 2745 | 2740 | 2745 | 2740 | 336 |
| 445 | 20240716 | 114900 | 1610497990 | 2740 | 2745 | 2745 | 2740 | 43 |
| 446 | 20240716 | 114800 | 1610380165 | 2740 | 2745 | 2745 | 2740 | 5 |
| 447 | 20240716 | 114700 | 1610366455 | 2745 | 2740 | 2745 | 2740 | 1137 |
| 448 | 20240716 | 114600 | 1607251070 | 2740 | 2735 | 2740 | 2735 | 2233 |
| 449 | 20240716 | 114500 | 1601140665 | 2730 | 2730 | 2735 | 2730 | 57 |
| 450 | 20240716 | 114400 | 1600984900 | 2735 | 2735 | 2735 | 2735 | 178 |
| 451 | 20240716 | 114300 | 1600498070 | 2735 | 2735 | 2735 | 2735 | 256 |
| 452 | 20240716 | 114200 | 1599797910 | 2735 | 2735 | 2735 | 2730 | 435 |
| 453 | 20240716 | 114100 | 1598608960 | 2735 | 2730 | 2735 | 2730 | 173 |
| 454 | 20240716 | 114000 | 1598135825 | 2735 | 2735 | 2735 | 2735 | 0 |
| 455 | 20240716 | 113900 | 1598135825 | 2735 | 2735 | 2735 | 2730 | 11 |
| 456 | 20240716 | 113800 | 1598105785 | 2730 | 2730 | 2735 | 2725 | 250 |
| 457 | 20240716 | 113700 | 1597423360 | 2735 | 2730 | 2735 | 2730 | 481 |
| 458 | 20240716 | 113600 | 1596109820 | 2730 | 2730 | 2730 | 2730 | 261 |
| 459 | 20240716 | 113500 | 1595397290 | 2730 | 2730 | 2730 | 2730 | 403 |
| 460 | 20240716 | 113400 | 1594297100 | 2735 | 2735 | 2735 | 2730 | 227 |
| 461 | 20240716 | 113300 | 1593677380 | 2730 | 2735 | 2735 | 2730 | 327 |
| 462 | 20240716 | 113200 | 1592784040 | 2735 | 2725 | 2735 | 2720 | 3567 |
| 463 | 20240716 | 113100 | 1583067435 | 2725 | 2725 | 2730 | 2725 | 2305 |
| 464 | 20240716 | 113000 | 1576786250 | 2730 | 2730 | 2730 | 2730 | 2283 |
| 465 | 20240716 | 112900 | 1570553660 | 2735 | 2735 | 2735 | 2730 | 2403 |
| 466 | 20240716 | 112800 | 1563993390 | 2740 | 2735 | 2740 | 2735 | 2386 |
| 467 | 20240716 | 112700 | 1557467660 | 2740 | 2740 | 2740 | 2740 | 9 |
| 468 | 20240716 | 112600 | 1557443000 | 2740 | 2740 | 2740 | 2735 | 473 |
| 469 | 20240716 | 112500 | 1556147000 | 2740 | 2740 | 2740 | 2740 | 115 |
| 470 | 20240716 | 112400 | 1555831900 | 2740 | 2740 | 2740 | 2740 | 53 |
| 471 | 20240716 | 112300 | 1555686680 | 2740 | 2735 | 2740 | 2735 | 928 |
| 472 | 20240716 | 112200 | 1553148585 | 2735 | 2730 | 2735 | 2730 | 232 |
| 473 | 20240716 | 112100 | 1552514215 | 2735 | 2735 | 2740 | 2730 | 436 |
| 474 | 20240716 | 112000 | 1551322145 | 2745 | 2740 | 2745 | 2735 | 232 |
| 475 | 20240716 | 111900 | 1550687460 | 2745 | 2740 | 2745 | 2735 | 117 |
| 476 | 20240716 | 111800 | 1550367355 | 2745 | 2735 | 2745 | 2735 | 1862 |
| 477 | 20240716 | 111700 | 1545265590 | 2740 | 2735 | 2740 | 2730 | 2008 |
| 478 | 20240716 | 111600 | 1539773850 | 2735 | 2730 | 2735 | 2730 | 111 |
| 479 | 20240716 | 111500 | 1539470605 | 2735 | 2730 | 2735 | 2730 | 130 |
| 480 | 20240716 | 111400 | 1539115700 | 2730 | 2730 | 2730 | 2730 | 5 |
| 481 | 20240716 | 111300 | 1539102050 | 2730 | 2730 | 2730 | 2730 | 0 |
| 482 | 20240716 | 111200 | 1539102050 | 2730 | 2725 | 2730 | 2725 | 10 |
| 483 | 20240716 | 111100 | 1539074780 | 2735 | 2730 | 2735 | 2730 | 1053 |
| 484 | 20240716 | 111000 | 1536195235 | 2735 | 2730 | 2735 | 2730 | 10 |
| 485 | 20240716 | 110900 | 1536167930 | 2735 | 2730 | 2735 | 2715 | 6881 |
| 486 | 20240716 | 110800 | 1517451800 | 2735 | 2725 | 2735 | 2725 | 589 |
| 487 | 20240716 | 110700 | 1515845760 | 2730 | 2725 | 2730 | 2720 | 1299 |
| 488 | 20240716 | 110600 | 1512307405 | 2730 | 2725 | 2730 | 2720 | 637 |
| 489 | 20240716 | 110500 | 1510574735 | 2720 | 2730 | 2730 | 2720 | 56 |
| 490 | 20240716 | 110400 | 1510422355 | 2735 | 2725 | 2735 | 2715 | 1874 |
| 491 | 20240716 | 110300 | 1505317880 | 2730 | 2730 | 2730 | 2730 | 3 |
| 492 | 20240716 | 110200 | 1505309690 | 2735 | 2730 | 2735 | 2720 | 1325 |
| 493 | 20240716 | 110100 | 1501697170 | 2730 | 2725 | 2730 | 2720 | 6639 |
| 494 | 20240716 | 110000 | 1483638960 | 2725 | 2730 | 2730 | 2725 | 6045 |
| 495 | 20240716 | 105900 | 1467163615 | 2730 | 2730 | 2730 | 2725 | 1101 |
| 496 | 20240716 | 105800 | 1464163360 | 2725 | 2725 | 2725 | 2725 | 162 |
| 497 | 20240716 | 105700 | 1463721910 | 2730 | 2725 | 2730 | 2725 | 519 |
| 498 | 20240716 | 105600 | 1462307620 | 2730 | 2725 | 2730 | 2725 | 154 |
| 499 | 20240716 | 105500 | 1461887960 | 2725 | 2720 | 2725 | 2720 | 5016 |
| 500 | 20240716 | 105400 | 1448244310 | 2720 | 2730 | 2730 | 2720 | 3106 |
| 501 | 20240716 | 105300 | 1439780535 | 2730 | 2735 | 2735 | 2720 | 9289 |
| 502 | 20240716 | 105200 | 1414449035 | 2735 | 2735 | 2735 | 2730 | 2138 |
| 503 | 20240716 | 105100 | 1408601990 | 2730 | 2730 | 2730 | 2730 | 3813 |
| 504 | 20240716 | 105000 | 1398192500 | 2735 | 2740 | 2740 | 2735 | 397 |
| 505 | 20240716 | 104900 | 1397106665 | 2735 | 2735 | 2735 | 2735 | 10 |
| 506 | 20240716 | 104800 | 1397079315 | 2740 | 2735 | 2740 | 2735 | 2353 |
| 507 | 20240716 | 104700 | 1390643855 | 2735 | 2735 | 2735 | 2735 | 427 |
| 508 | 20240716 | 104600 | 1389476010 | 2740 | 2735 | 2740 | 2735 | 852 |
| 509 | 20240716 | 104500 | 1387145745 | 2735 | 2735 | 2735 | 2735 | 1895 |
| 510 | 20240716 | 104400 | 1381962920 | 2735 | 2745 | 2745 | 2735 | 885 |
| 511 | 20240716 | 104300 | 1379538115 | 2745 | 2750 | 2750 | 2745 | 117 |
| 512 | 20240716 | 104200 | 1379216900 | 2750 | 2750 | 2750 | 2745 | 487 |
| 513 | 20240716 | 104100 | 1377877925 | 2750 | 2750 | 2750 | 2750 | 1 |
| 514 | 20240716 | 104000 | 1377875175 | 2750 | 2750 | 2750 | 2750 | 79 |
| 515 | 20240716 | 103900 | 1377657925 | 2750 | 2750 | 2750 | 2750 | 111 |
| 516 | 20240716 | 103800 | 1377352675 | 2750 | 2755 | 2755 | 2750 | 31 |
| 517 | 20240716 | 103700 | 1377267410 | 2750 | 2755 | 2755 | 2750 | 640 |
| 518 | 20240716 | 103600 | 1375505530 | 2755 | 2750 | 2755 | 2740 | 673 |
| 519 | 20240716 | 103500 | 1373652010 | 2750 | 2750 | 2755 | 2740 | 2640 |
| 520 | 20240716 | 103400 | 1366398745 | 2755 | 2745 | 2755 | 2740 | 4339 |
| 521 | 20240716 | 103300 | 1354480260 | 2745 | 2745 | 2745 | 2725 | 4123 |
| 522 | 20240716 | 103200 | 1343217575 | 2740 | 2735 | 2740 | 2735 | 4830 |
| 523 | 20240716 | 103100 | 1329998690 | 2735 | 2735 | 2745 | 2735 | 2121 |
| 524 | 20240716 | 103000 | 1324192150 | 2735 | 2735 | 2740 | 2735 | 1359 |
| 525 | 20240716 | 102900 | 1320474280 | 2740 | 2740 | 2740 | 2735 | 3154 |
| 526 | 20240716 | 102800 | 1311846590 | 2740 | 2745 | 2745 | 2740 | 3754 |
| 527 | 20240716 | 102700 | 1301560515 | 2740 | 2745 | 2745 | 2740 | 964 |
| 528 | 20240716 | 102600 | 1298918895 | 2740 | 2740 | 2745 | 2740 | 3014 |
| 529 | 20240716 | 102500 | 1290657775 | 2745 | 2740 | 2745 | 2740 | 1279 |
| 530 | 20240716 | 102400 | 1287153005 | 2735 | 2735 | 2740 | 2735 | 705 |
| 531 | 20240716 | 102300 | 1285224805 | 2735 | 2735 | 2735 | 2735 | 657 |
| 532 | 20240716 | 102200 | 1283427910 | 2735 | 2735 | 2735 | 2735 | 46 |
| 533 | 20240716 | 102100 | 1283302100 | 2730 | 2730 | 2730 | 2730 | 966 |
| 534 | 20240716 | 102000 | 1280664920 | 2730 | 2735 | 2740 | 2730 | 4107 |
| 535 | 20240716 | 101900 | 1269450310 | 2735 | 2735 | 2735 | 2735 | 1463 |
| 536 | 20240716 | 101800 | 1265449005 | 2735 | 2735 | 2740 | 2735 | 74 |
| 537 | 20240716 | 101700 | 1265246610 | 2730 | 2735 | 2740 | 2725 | 3242 |
| 538 | 20240716 | 101600 | 1256391630 | 2735 | 2740 | 2740 | 2730 | 1648 |
| 539 | 20240716 | 101500 | 1251884870 | 2740 | 2735 | 2740 | 2735 | 758 |
| 540 | 20240716 | 101400 | 1249811485 | 2735 | 2735 | 2740 | 2730 | 1460 |
| 541 | 20240716 | 101300 | 1245819385 | 2735 | 2730 | 2735 | 2730 | 310 |
| 542 | 20240716 | 101200 | 1244972885 | 2735 | 2735 | 2745 | 2735 | 989 |
| 543 | 20240716 | 101100 | 1242266970 | 2735 | 2740 | 2745 | 2730 | 5035 |
| 544 | 20240716 | 101000 | 1228492020 | 2740 | 2735 | 2740 | 2730 | 1671 |
| 545 | 20240716 | 100900 | 1223924200 | 2730 | 2725 | 2735 | 2725 | 1620 |
| 546 | 20240716 | 100800 | 1219501565 | 2725 | 2725 | 2730 | 2720 | 1193 |
| 547 | 20240716 | 100700 | 1216246865 | 2720 | 2725 | 2730 | 2720 | 1471 |
| 548 | 20240716 | 100600 | 1212242430 | 2725 | 2720 | 2730 | 2720 | 1738 |
| 549 | 20240716 | 100500 | 1207512180 | 2720 | 2730 | 2730 | 2715 | 6968 |
| 550 | 20240716 | 100400 | 1188555060 | 2720 | 2730 | 2735 | 2715 | 26194 |
| 551 | 20240716 | 100300 | 1117235630 | 2730 | 2740 | 2740 | 2730 | 4543 |
| 552 | 20240716 | 100200 | 1104800185 | 2740 | 2745 | 2745 | 2730 | 17119 |
| 553 | 20240716 | 100100 | 1057989730 | 2745 | 2740 | 2750 | 2740 | 5268 |
| 554 | 20240716 | 100000 | 1043525620 | 2740 | 2735 | 2745 | 2735 | 4009 |
| 555 | 20240716 | 095900 | 1032541920 | 2735 | 2740 | 2750 | 2735 | 4088 |
| 556 | 20240716 | 095800 | 1021340780 | 2740 | 2745 | 2750 | 2735 | 14973 |
| 557 | 20240716 | 095700 | 980325455 | 2750 | 2760 | 2760 | 2745 | 1765 |
| 558 | 20240716 | 095600 | 975472925 | 2750 | 2765 | 2765 | 2740 | 37850 |
| 559 | 20240716 | 095500 | 871249850 | 2765 | 2770 | 2780 | 2765 | 269 |
| 560 | 20240716 | 095400 | 870505600 | 2765 | 2770 | 2770 | 2765 | 2394 |
| 561 | 20240716 | 095300 | 863879360 | 2770 | 2765 | 2780 | 2760 | 4145 |
| 562 | 20240716 | 095200 | 852409945 | 2765 | 2770 | 2785 | 2765 | 5072 |
| 563 | 20240716 | 095100 | 838365805 | 2785 | 2775 | 2790 | 2775 | 3560 |
| 564 | 20240716 | 095000 | 828454525 | 2770 | 2790 | 2790 | 2770 | 983 |
| 565 | 20240716 | 094900 | 825731305 | 2785 | 2785 | 2785 | 2770 | 644 |
| 566 | 20240716 | 094800 | 823939730 | 2790 | 2770 | 2790 | 2765 | 3733 |
| 567 | 20240716 | 094700 | 813589695 | 2785 | 2780 | 2785 | 2765 | 11622 |
| 568 | 20240716 | 094600 | 781366745 | 2770 | 2775 | 2780 | 2765 | 14772 |
| 569 | 20240716 | 094500 | 740459890 | 2775 | 2785 | 2785 | 2775 | 1748 |
| 570 | 20240716 | 094400 | 735605630 | 2780 | 2785 | 2790 | 2775 | 6735 |
| 571 | 20240716 | 094300 | 716903960 | 2785 | 2790 | 2790 | 2775 | 6101 |
| 572 | 20240716 | 094200 | 699921980 | 2790 | 2790 | 2800 | 2790 | 1348 |
| 573 | 20240716 | 094100 | 696155650 | 2795 | 2800 | 2800 | 2795 | 8768 |
| 574 | 20240716 | 094000 | 671648990 | 2795 | 2800 | 2805 | 2795 | 1155 |
| 575 | 20240716 | 093900 | 668417795 | 2805 | 2810 | 2815 | 2800 | 5613 |
| 576 | 20240716 | 093800 | 652684885 | 2815 | 2815 | 2815 | 2805 | 2336 |
| 577 | 20240716 | 093700 | 646117845 | 2815 | 2810 | 2815 | 2805 | 1281 |
| 578 | 20240716 | 093600 | 642519205 | 2810 | 2810 | 2815 | 2810 | 7328 |
| 579 | 20240716 | 093500 | 621907475 | 2810 | 2810 | 2810 | 2805 | 1424 |
| 580 | 20240716 | 093400 | 617907585 | 2815 | 2815 | 2815 | 2800 | 2450 |
| 581 | 20240716 | 093300 | 611022530 | 2815 | 2800 | 2815 | 2800 | 2748 |
| 582 | 20240716 | 093200 | 603307730 | 2805 | 2810 | 2810 | 2805 | 1796 |
| 583 | 20240716 | 093100 | 598267540 | 2810 | 2805 | 2810 | 2805 | 1849 |
| 584 | 20240716 | 093000 | 593080095 | 2805 | 2805 | 2805 | 2800 | 1385 |
| 585 | 20240716 | 092900 | 589201075 | 2805 | 2800 | 2805 | 2795 | 5373 |
| 586 | 20240716 | 092800 | 574163535 | 2805 | 2805 | 2810 | 2805 | 714 |
| 587 | 20240716 | 092700 | 572159265 | 2800 | 2800 | 2810 | 2800 | 3004 |
| 588 | 20240716 | 092600 | 563739590 | 2800 | 2800 | 2810 | 2790 | 13025 |
| 589 | 20240716 | 092500 | 527316555 | 2805 | 2810 | 2810 | 2800 | 9201 |
| 590 | 20240716 | 092400 | 501498115 | 2815 | 2820 | 2820 | 2815 | 2690 |
| 591 | 20240716 | 092300 | 493918310 | 2815 | 2820 | 2820 | 2815 | 5891 |
| 592 | 20240716 | 092200 | 477320935 | 2820 | 2810 | 2825 | 2810 | 10343 |
| 593 | 20240716 | 092100 | 448180855 | 2820 | 2800 | 2825 | 2800 | 10934 |
| 594 | 20240716 | 092000 | 417393565 | 2805 | 2795 | 2805 | 2795 | 3251 |
| 595 | 20240716 | 091900 | 408294695 | 2800 | 2790 | 2800 | 2790 | 3069 |
| 596 | 20240716 | 091800 | 399711395 | 2795 | 2790 | 2795 | 2785 | 2259 |
| 597 | 20240716 | 091700 | 393410135 | 2795 | 2780 | 2795 | 2780 | 563 |
| 598 | 20240716 | 091600 | 391839915 | 2785 | 2780 | 2785 | 2775 | 1986 |
| 599 | 20240716 | 091500 | 386319495 | 2780 | 2785 | 2785 | 2780 | 272 |
| 600 | 20240716 | 091400 | 385562895 | 2790 | 2770 | 2790 | 2770 | 7877 |
| 601 | 20240716 | 091300 | 363691345 | 2770 | 2770 | 2780 | 2765 | 4246 |
| 602 | 20240716 | 091200 | 351928740 | 2775 | 2770 | 2780 | 2765 | 4633 |
| 603 | 20240716 | 091100 | 339079800 | 2775 | 2765 | 2775 | 2760 | 4045 |
| 604 | 20240716 | 091000 | 327893360 | 2770 | 2770 | 2770 | 2760 | 4941 |
| 605 | 20240716 | 090900 | 314232875 | 2775 | 2775 | 2780 | 2765 | 14696 |
| 606 | 20240716 | 090800 | 273544585 | 2770 | 2770 | 2785 | 2765 | 5290 |
| 607 | 20240716 | 090700 | 258891500 | 2765 | 2785 | 2785 | 2755 | 29500 |
| 608 | 20240716 | 090600 | 177195555 | 2785 | 2785 | 2785 | 2780 | 3716 |
| 609 | 20240716 | 090500 | 166848490 | 2785 | 2790 | 2800 | 2785 | 1677 |
| 610 | 20240716 | 090400 | 162164855 | 2790 | 2790 | 2795 | 2775 | 16268 |
| 611 | 20240716 | 090300 | 116852615 | 2790 | 2780 | 2795 | 2780 | 11235 |
| 612 | 20240716 | 090200 | 85553165 | 2780 | 2790 | 2795 | 2780 | 8949 |
| 613 | 20240716 | 090100 | 60632595 | 2780 | 2785 | 2790 | 2780 | 4223 |
| 614 | 20240716 | 090000 | 48878605 | 2800 | 2795 | 2805 | 2780 | 17149 |