33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 193600 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 7568 |
| 3 | 20240716 | 193500 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 4 | 20240716 | 193400 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 5 | 20240716 | 193300 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 6 | 20240716 | 193200 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 7 | 20240716 | 193100 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 8 | 20240716 | 193000 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 9 | 20240716 | 192900 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 10 | 20240716 | 192800 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 11 | 20240716 | 192700 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 12 | 20240716 | 192600 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 13 | 20240716 | 192500 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 14 | 20240716 | 192400 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 15 | 20240716 | 192300 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 16 | 20240716 | 192200 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 17 | 20240716 | 192100 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 18 | 20240716 | 192000 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 19 | 20240716 | 191900 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 20 | 20240716 | 191800 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 21 | 20240716 | 191700 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 22 | 20240716 | 191600 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 23 | 20240716 | 191500 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 24 | 20240716 | 191400 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 25 | 20240716 | 191300 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 26 | 20240716 | 191200 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 27 | 20240716 | 191100 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 28 | 20240716 | 191000 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 29 | 20240716 | 190900 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 30 | 20240716 | 190800 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 31 | 20240716 | 190700 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 32 | 20240716 | 190600 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 7568 |
| 33 | 20240716 | 190500 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 34 | 20240716 | 190400 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 35 | 20240716 | 190300 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 36 | 20240716 | 190200 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 37 | 20240716 | 190100 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 38 | 20240716 | 190000 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 39 | 20240716 | 185900 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 40 | 20240716 | 185800 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 41 | 20240716 | 185700 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 42 | 20240716 | 185600 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 43 | 20240716 | 185500 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 44 | 20240716 | 185400 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 45 | 20240716 | 185300 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 46 | 20240716 | 185200 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 47 | 20240716 | 185100 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 48 | 20240716 | 185000 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 49 | 20240716 | 184900 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 50 | 20240716 | 184800 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 51 | 20240716 | 184700 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 52 | 20240716 | 184600 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 53 | 20240716 | 184500 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 54 | 20240716 | 184400 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 55 | 20240716 | 184300 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 56 | 20240716 | 184200 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 57 | 20240716 | 184100 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 58 | 20240716 | 184000 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 59 | 20240716 | 183900 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 60 | 20240716 | 183800 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 61 | 20240716 | 183700 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 62 | 20240716 | 183600 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 7568 |
| 63 | 20240716 | 183500 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 64 | 20240716 | 183400 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 65 | 20240716 | 183300 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 66 | 20240716 | 183200 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 67 | 20240716 | 183100 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 68 | 20240716 | 183000 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 69 | 20240716 | 182900 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 70 | 20240716 | 182800 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 71 | 20240716 | 182700 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 72 | 20240716 | 182600 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 73 | 20240716 | 182500 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 74 | 20240716 | 182400 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 75 | 20240716 | 182300 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 76 | 20240716 | 182200 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 77 | 20240716 | 182100 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 78 | 20240716 | 182000 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 79 | 20240716 | 181900 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 80 | 20240716 | 181800 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 81 | 20240716 | 181700 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 82 | 20240716 | 181600 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 83 | 20240716 | 181500 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 84 | 20240716 | 181400 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 85 | 20240716 | 181300 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 86 | 20240716 | 181200 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 87 | 20240716 | 181100 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 88 | 20240716 | 181000 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 89 | 20240716 | 180900 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 90 | 20240716 | 180800 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 91 | 20240716 | 180700 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 92 | 20240716 | 180600 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 7568 |
| 93 | 20240716 | 180500 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 94 | 20240716 | 180400 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 95 | 20240716 | 180300 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 96 | 20240716 | 180200 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 97 | 20240716 | 180100 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 98 | 20240716 | 180000 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 99 | 20240716 | 175900 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 100 | 20240716 | 175800 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 101 | 20240716 | 175700 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 102 | 20240716 | 175600 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 103 | 20240716 | 175500 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 104 | 20240716 | 175400 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 105 | 20240716 | 175300 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 106 | 20240716 | 175200 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 107 | 20240716 | 175100 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 108 | 20240716 | 175000 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 109 | 20240716 | 174900 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 110 | 20240716 | 174800 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 111 | 20240716 | 174700 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 112 | 20240716 | 174600 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 113 | 20240716 | 174500 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 114 | 20240716 | 174400 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 115 | 20240716 | 174300 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 116 | 20240716 | 174200 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 117 | 20240716 | 174100 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 118 | 20240716 | 174000 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 119 | 20240716 | 173900 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 120 | 20240716 | 173800 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 121 | 20240716 | 173700 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 122 | 20240716 | 173600 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 7568 |
| 123 | 20240716 | 173500 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 124 | 20240716 | 173400 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 125 | 20240716 | 173300 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 126 | 20240716 | 173200 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 127 | 20240716 | 173100 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 128 | 20240716 | 173000 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 129 | 20240716 | 172900 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 130 | 20240716 | 172800 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 131 | 20240716 | 172700 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 132 | 20240716 | 172600 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 133 | 20240716 | 172500 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 134 | 20240716 | 172400 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 135 | 20240716 | 172300 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 136 | 20240716 | 172200 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 137 | 20240716 | 172100 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 138 | 20240716 | 172000 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 139 | 20240716 | 171900 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 140 | 20240716 | 171800 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 141 | 20240716 | 171700 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 142 | 20240716 | 171600 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 143 | 20240716 | 171500 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 144 | 20240716 | 171400 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 145 | 20240716 | 171300 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 146 | 20240716 | 171200 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 147 | 20240716 | 171100 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 148 | 20240716 | 171000 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 149 | 20240716 | 170900 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 150 | 20240716 | 170800 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 151 | 20240716 | 170700 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 152 | 20240716 | 170600 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 7568 |
| 153 | 20240716 | 170500 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 154 | 20240716 | 170400 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 155 | 20240716 | 170300 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 156 | 20240716 | 170200 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 157 | 20240716 | 170100 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 158 | 20240716 | 170000 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 159 | 20240716 | 165900 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 160 | 20240716 | 165800 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 161 | 20240716 | 165700 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 162 | 20240716 | 165600 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 163 | 20240716 | 165500 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 164 | 20240716 | 165400 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 165 | 20240716 | 165300 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 166 | 20240716 | 165200 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 167 | 20240716 | 165100 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 168 | 20240716 | 165000 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 169 | 20240716 | 164900 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 170 | 20240716 | 164800 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 171 | 20240716 | 164700 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 172 | 20240716 | 164600 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 173 | 20240716 | 164500 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 174 | 20240716 | 164400 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 175 | 20240716 | 164300 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 176 | 20240716 | 164200 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 177 | 20240716 | 164100 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 178 | 20240716 | 164000 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 179 | 20240716 | 163900 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 180 | 20240716 | 163800 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 181 | 20240716 | 163700 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 182 | 20240716 | 163600 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 7568 |
| 183 | 20240716 | 163500 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 184 | 20240716 | 163400 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 185 | 20240716 | 163300 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 186 | 20240716 | 163200 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 187 | 20240716 | 163100 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 188 | 20240716 | 163000 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 189 | 20240716 | 162900 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 190 | 20240716 | 162800 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 191 | 20240716 | 162700 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 192 | 20240716 | 162600 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 193 | 20240716 | 162500 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 194 | 20240716 | 162400 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 195 | 20240716 | 162300 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 196 | 20240716 | 162200 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 197 | 20240716 | 162100 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 198 | 20240716 | 162000 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 199 | 20240716 | 161900 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 200 | 20240716 | 161800 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 201 | 20240716 | 161700 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 202 | 20240716 | 161600 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 203 | 20240716 | 161500 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 204 | 20240716 | 161400 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 205 | 20240716 | 161300 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 206 | 20240716 | 161200 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 207 | 20240716 | 161100 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 208 | 20240716 | 161000 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 209 | 20240716 | 160900 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 210 | 20240716 | 160800 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 211 | 20240716 | 160700 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 212 | 20240716 | 160600 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 7568 |
| 213 | 20240716 | 160500 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 214 | 20240716 | 160400 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 215 | 20240716 | 160300 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 216 | 20240716 | 160200 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 217 | 20240716 | 160100 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 218 | 20240716 | 160000 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 219 | 20240716 | 155900 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 220 | 20240716 | 155800 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 221 | 20240716 | 155700 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 222 | 20240716 | 155600 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 223 | 20240716 | 155500 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 224 | 20240716 | 155400 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 225 | 20240716 | 155300 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 226 | 20240716 | 155200 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 227 | 20240716 | 155100 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 228 | 20240716 | 155000 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 229 | 20240716 | 154900 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 230 | 20240716 | 154800 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 231 | 20240716 | 154700 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 232 | 20240716 | 154600 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 233 | 20240716 | 154500 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 234 | 20240716 | 154400 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 235 | 20240716 | 154300 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 236 | 20240716 | 154200 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 237 | 20240716 | 154100 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 238 | 20240716 | 154000 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 239 | 20240716 | 153900 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 240 | 20240716 | 153800 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 241 | 20240716 | 153700 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 242 | 20240716 | 153600 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 7568 |
| 243 | 20240716 | 153500 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 244 | 20240716 | 153400 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 245 | 20240716 | 153300 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 246 | 20240716 | 153200 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 247 | 20240716 | 153100 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 0 |
| 248 | 20240716 | 153000 | 1126046500 | 15680 | 15680 | 15680 | 15680 | 7568 |
| 249 | 20240716 | 152900 | 1007380260 | 15370 | 15370 | 15370 | 15370 | 0 |
| 250 | 20240716 | 152800 | 1007380260 | 15370 | 15370 | 15370 | 15370 | 0 |
| 251 | 20240716 | 152700 | 1007380260 | 15370 | 15370 | 15370 | 15370 | 0 |
| 252 | 20240716 | 152600 | 1007380260 | 15370 | 15370 | 15370 | 15370 | 0 |
| 253 | 20240716 | 152500 | 1007380260 | 15370 | 15370 | 15370 | 15370 | 0 |
| 254 | 20240716 | 152400 | 1007380260 | 15370 | 15370 | 15370 | 15370 | 0 |
| 255 | 20240716 | 152300 | 1007380260 | 15370 | 15370 | 15370 | 15370 | 0 |
| 256 | 20240716 | 152200 | 1007380260 | 15370 | 15370 | 15370 | 15370 | 0 |
| 257 | 20240716 | 152100 | 1007380260 | 15370 | 15370 | 15370 | 15370 | 0 |
| 258 | 20240716 | 152000 | 1007380260 | 15370 | 15370 | 15370 | 15370 | 0 |
| 259 | 20240716 | 151900 | 1007380260 | 15370 | 15370 | 15370 | 15370 | 1 |
| 260 | 20240716 | 151800 | 1007364890 | 15280 | 15370 | 15370 | 15280 | 213 |
| 261 | 20240716 | 151700 | 1004107340 | 15370 | 15360 | 15370 | 15360 | 436 |
| 262 | 20240716 | 151600 | 997408520 | 15360 | 15340 | 15360 | 15340 | 500 |
| 263 | 20240716 | 151500 | 989730630 | 15350 | 15250 | 15350 | 15250 | 59 |
| 264 | 20240716 | 151400 | 988830280 | 15350 | 15350 | 15350 | 15350 | 0 |
| 265 | 20240716 | 151300 | 988830280 | 15350 | 15300 | 15360 | 15300 | 15 |
| 266 | 20240716 | 151200 | 988600620 | 15250 | 15240 | 15250 | 15240 | 16 |
| 267 | 20240716 | 151100 | 988356770 | 15250 | 15240 | 15250 | 15240 | 153 |
| 268 | 20240716 | 151000 | 986025020 | 15240 | 15300 | 15300 | 15240 | 163 |
| 269 | 20240716 | 150900 | 983538200 | 15300 | 15300 | 15300 | 15300 | 404 |
| 270 | 20240716 | 150800 | 977357000 | 15300 | 15300 | 15300 | 15300 | 0 |
| 271 | 20240716 | 150700 | 977357000 | 15300 | 15300 | 15300 | 15300 | 306 |
| 272 | 20240716 | 150600 | 972675200 | 15300 | 15300 | 15300 | 15300 | 262 |
| 273 | 20240716 | 150500 | 968666600 | 15300 | 15300 | 15300 | 15300 | 0 |
| 274 | 20240716 | 150400 | 968666600 | 15300 | 15300 | 15300 | 15300 | 0 |
| 275 | 20240716 | 150300 | 968666600 | 15300 | 15300 | 15300 | 15300 | 0 |
| 276 | 20240716 | 150200 | 968666600 | 15300 | 15300 | 15300 | 15300 | 0 |
| 277 | 20240716 | 150100 | 968666600 | 15300 | 15300 | 15300 | 15300 | 261 |
| 278 | 20240716 | 150000 | 964673300 | 15300 | 15300 | 15300 | 15300 | 59 |
| 279 | 20240716 | 145900 | 963770600 | 15290 | 15310 | 15310 | 15290 | 230 |
| 280 | 20240716 | 145800 | 960250850 | 15320 | 15320 | 15320 | 15320 | 120 |
| 281 | 20240716 | 145700 | 958412450 | 15330 | 15330 | 15330 | 15330 | 0 |
| 282 | 20240716 | 145600 | 958412450 | 15330 | 15330 | 15330 | 15330 | 102 |
| 283 | 20240716 | 145500 | 956848790 | 15320 | 15320 | 15320 | 15320 | 0 |
| 284 | 20240716 | 145400 | 956848790 | 15320 | 15320 | 15320 | 15320 | 0 |
| 285 | 20240716 | 145300 | 956848790 | 15320 | 15320 | 15320 | 15320 | 0 |
| 286 | 20240716 | 145200 | 956848790 | 15320 | 15320 | 15320 | 15320 | 0 |
| 287 | 20240716 | 145100 | 956848790 | 15320 | 15320 | 15320 | 15320 | 0 |
| 288 | 20240716 | 145000 | 956848790 | 15320 | 15320 | 15320 | 15320 | 0 |
| 289 | 20240716 | 144900 | 956848790 | 15320 | 15320 | 15320 | 15320 | 1 |
| 290 | 20240716 | 144800 | 956833470 | 15320 | 15350 | 15360 | 15320 | 209 |
| 291 | 20240716 | 144700 | 953625530 | 15330 | 15330 | 15330 | 15330 | 0 |
| 292 | 20240716 | 144600 | 953625530 | 15330 | 15330 | 15330 | 15330 | 130 |
| 293 | 20240716 | 144500 | 951632630 | 15350 | 15350 | 15350 | 15350 | 0 |
| 294 | 20240716 | 144400 | 951632630 | 15350 | 15350 | 15350 | 15350 | 245 |
| 295 | 20240716 | 144300 | 947871880 | 15360 | 15360 | 15360 | 15360 | 0 |
| 296 | 20240716 | 144200 | 947871880 | 15360 | 15360 | 15360 | 15360 | 53 |
| 297 | 20240716 | 144100 | 947057800 | 15370 | 15370 | 15370 | 15370 | 0 |
| 298 | 20240716 | 144000 | 947057800 | 15370 | 15370 | 15370 | 15370 | 66 |
| 299 | 20240716 | 143900 | 946043380 | 15360 | 15360 | 15360 | 15360 | 0 |
| 300 | 20240716 | 143800 | 946043380 | 15360 | 15380 | 15380 | 15360 | 42 |
| 301 | 20240716 | 143700 | 945397830 | 15380 | 15380 | 15380 | 15380 | 22 |
| 302 | 20240716 | 143600 | 945059470 | 15380 | 15380 | 15380 | 15380 | 86 |
| 303 | 20240716 | 143500 | 943736790 | 15380 | 15380 | 15380 | 15380 | 5 |
| 304 | 20240716 | 143400 | 943659890 | 15380 | 15380 | 15380 | 15380 | 0 |
| 305 | 20240716 | 143300 | 943659890 | 15380 | 15380 | 15380 | 15380 | 0 |
| 306 | 20240716 | 143200 | 943659890 | 15380 | 15380 | 15380 | 15350 | 683 |
| 307 | 20240716 | 143100 | 933161440 | 15380 | 15370 | 15380 | 15370 | 21 |
| 308 | 20240716 | 143000 | 932838640 | 15370 | 15370 | 15370 | 15370 | 10 |
| 309 | 20240716 | 142900 | 932684940 | 15370 | 15370 | 15370 | 15370 | 10 |
| 310 | 20240716 | 142800 | 932531240 | 15350 | 15350 | 15350 | 15350 | 0 |
| 311 | 20240716 | 142700 | 932531240 | 15350 | 15350 | 15350 | 15350 | 0 |
| 312 | 20240716 | 142600 | 932531240 | 15350 | 15350 | 15350 | 15350 | 30 |
| 313 | 20240716 | 142500 | 932070740 | 15370 | 15370 | 15370 | 15370 | 1 |
| 314 | 20240716 | 142400 | 932055370 | 15370 | 15370 | 15370 | 15370 | 0 |
| 315 | 20240716 | 142300 | 932055370 | 15370 | 15370 | 15370 | 15370 | 0 |
| 316 | 20240716 | 142200 | 932055370 | 15370 | 15370 | 15370 | 15370 | 0 |
| 317 | 20240716 | 142100 | 932055370 | 15370 | 15380 | 15380 | 15370 | 740 |
| 318 | 20240716 | 142000 | 920675170 | 15400 | 15400 | 15400 | 15400 | 0 |
| 319 | 20240716 | 141900 | 920675170 | 15400 | 15460 | 15460 | 15400 | 342 |
| 320 | 20240716 | 141800 | 915407070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 321 | 20240716 | 141700 | 915407070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 322 | 20240716 | 141600 | 915407070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 323 | 20240716 | 141500 | 915407070 | 15460 | 15460 | 15460 | 15460 | 0 |
| 324 | 20240716 | 141400 | 915407070 | 15460 | 15460 | 15460 | 15460 | 114 |
| 325 | 20240716 | 141300 | 913644630 | 15460 | 15460 | 15460 | 15460 | 0 |
| 326 | 20240716 | 141200 | 913644630 | 15460 | 15460 | 15460 | 15460 | 1 |
| 327 | 20240716 | 141100 | 913629170 | 15460 | 15460 | 15460 | 15460 | 0 |
| 328 | 20240716 | 141000 | 913629170 | 15460 | 15470 | 15470 | 15460 | 1001 |
| 329 | 20240716 | 140900 | 898151290 | 15470 | 15470 | 15470 | 15470 | 20 |
| 330 | 20240716 | 140800 | 897841890 | 15470 | 15490 | 15500 | 15470 | 152 |
| 331 | 20240716 | 140700 | 895486470 | 15490 | 15490 | 15490 | 15490 | 92 |
| 332 | 20240716 | 140600 | 894061390 | 15490 | 15490 | 15490 | 15490 | 0 |
| 333 | 20240716 | 140500 | 894061390 | 15490 | 15490 | 15490 | 15490 | 6 |
| 334 | 20240716 | 140400 | 893968450 | 15470 | 15470 | 15470 | 15470 | 0 |
| 335 | 20240716 | 140300 | 893968450 | 15470 | 15470 | 15470 | 15470 | 96 |
| 336 | 20240716 | 140200 | 892483330 | 15470 | 15470 | 15470 | 15470 | 205 |
| 337 | 20240716 | 140100 | 889311980 | 15470 | 15470 | 15470 | 15470 | 310 |
| 338 | 20240716 | 140000 | 884516280 | 15490 | 15490 | 15490 | 15490 | 0 |
| 339 | 20240716 | 135900 | 884516280 | 15490 | 15490 | 15490 | 15490 | 1 |
| 340 | 20240716 | 135800 | 884500790 | 15490 | 15500 | 15500 | 15490 | 720 |
| 341 | 20240716 | 135700 | 873341010 | 15500 | 15500 | 15500 | 15500 | 0 |
| 342 | 20240716 | 135600 | 873341010 | 15500 | 15500 | 15550 | 15500 | 159 |
| 343 | 20240716 | 135500 | 870875060 | 15500 | 15490 | 15500 | 15490 | 24 |
| 344 | 20240716 | 135400 | 870503270 | 15460 | 15460 | 15460 | 15460 | 13 |
| 345 | 20240716 | 135300 | 870302290 | 15460 | 15460 | 15460 | 15460 | 0 |
| 346 | 20240716 | 135200 | 870302290 | 15460 | 15460 | 15460 | 15460 | 0 |
| 347 | 20240716 | 135100 | 870302290 | 15460 | 15460 | 15460 | 15460 | 0 |
| 348 | 20240716 | 135000 | 870302290 | 15460 | 15460 | 15460 | 15460 | 31 |
| 349 | 20240716 | 134900 | 869823030 | 15460 | 15460 | 15460 | 15460 | 0 |
| 350 | 20240716 | 134800 | 869823030 | 15460 | 15460 | 15460 | 15460 | 0 |
| 351 | 20240716 | 134700 | 869823030 | 15460 | 15470 | 15470 | 15460 | 100 |
| 352 | 20240716 | 134600 | 868276730 | 15550 | 15560 | 15560 | 15550 | 571 |
| 353 | 20240716 | 134500 | 859396460 | 15600 | 15600 | 15600 | 15600 | 10 |
| 354 | 20240716 | 134400 | 859240460 | 15600 | 15600 | 15600 | 15600 | 0 |
| 355 | 20240716 | 134300 | 859240460 | 15600 | 15600 | 15600 | 15600 | 0 |
| 356 | 20240716 | 134200 | 859240460 | 15600 | 15600 | 15600 | 15600 | 11 |
| 357 | 20240716 | 134100 | 859068860 | 15590 | 15590 | 15590 | 15590 | 3 |
| 358 | 20240716 | 134000 | 859022090 | 15560 | 15560 | 15590 | 15560 | 17 |
| 359 | 20240716 | 133900 | 858757540 | 15590 | 15590 | 15590 | 15590 | 1 |
| 360 | 20240716 | 133800 | 858741950 | 15600 | 15600 | 15600 | 15600 | 61 |
| 361 | 20240716 | 133700 | 857790350 | 15600 | 15600 | 15600 | 15600 | 29 |
| 362 | 20240716 | 133600 | 857337950 | 15600 | 15600 | 15600 | 15600 | 24 |
| 363 | 20240716 | 133500 | 856963550 | 15600 | 15590 | 15600 | 15590 | 1089 |
| 364 | 20240716 | 133400 | 839975160 | 15600 | 15600 | 15600 | 15600 | 1 |
| 365 | 20240716 | 133300 | 839959560 | 15550 | 15550 | 15550 | 15550 | 1 |
| 366 | 20240716 | 133200 | 839944010 | 15560 | 15600 | 15600 | 15560 | 19 |
| 367 | 20240716 | 133100 | 839647690 | 15600 | 15600 | 15600 | 15590 | 422 |
| 368 | 20240716 | 133000 | 833064590 | 15560 | 15500 | 15560 | 15500 | 3898 |
| 369 | 20240716 | 132900 | 772426310 | 15500 | 15500 | 15500 | 15500 | 0 |
| 370 | 20240716 | 132800 | 772426310 | 15500 | 15500 | 15500 | 15500 | 0 |
| 371 | 20240716 | 132700 | 772426310 | 15500 | 15500 | 15500 | 15500 | 3 |
| 372 | 20240716 | 132600 | 772379810 | 15500 | 15500 | 15500 | 15500 | 0 |
| 373 | 20240716 | 132500 | 772379810 | 15500 | 15500 | 15500 | 15500 | 0 |
| 374 | 20240716 | 132400 | 772379810 | 15500 | 15500 | 15500 | 15500 | 0 |
| 375 | 20240716 | 132300 | 772379810 | 15500 | 15500 | 15500 | 15500 | 0 |
| 376 | 20240716 | 132200 | 772379810 | 15500 | 15500 | 15500 | 15500 | 0 |
| 377 | 20240716 | 132100 | 772379810 | 15500 | 15470 | 15500 | 15470 | 10 |
| 378 | 20240716 | 132000 | 772224870 | 15510 | 15510 | 15510 | 15510 | 0 |
| 379 | 20240716 | 131900 | 772224870 | 15510 | 15510 | 15520 | 15510 | 318 |
| 380 | 20240716 | 131800 | 767292490 | 15510 | 15500 | 15510 | 15500 | 138 |
| 381 | 20240716 | 131700 | 765152450 | 15450 | 15450 | 15450 | 15450 | 0 |
| 382 | 20240716 | 131600 | 765152450 | 15450 | 15450 | 15450 | 15450 | 0 |
| 383 | 20240716 | 131500 | 765152450 | 15450 | 15450 | 15450 | 15450 | 0 |
| 384 | 20240716 | 131400 | 765152450 | 15450 | 15450 | 15450 | 15450 | 0 |
| 385 | 20240716 | 131300 | 765152450 | 15450 | 15450 | 15450 | 15450 | 7 |
| 386 | 20240716 | 131200 | 765044300 | 15450 | 15450 | 15450 | 15450 | 2 |
| 387 | 20240716 | 131100 | 765013400 | 15450 | 15450 | 15450 | 15450 | 0 |
| 388 | 20240716 | 131000 | 765013400 | 15450 | 15450 | 15450 | 15450 | 10 |
| 389 | 20240716 | 130900 | 764858900 | 15450 | 15450 | 15450 | 15440 | 583 |
| 390 | 20240716 | 130800 | 755855860 | 15490 | 15490 | 15490 | 15490 | 102 |
| 391 | 20240716 | 130700 | 754275880 | 15410 | 15410 | 15410 | 15410 | 0 |
| 392 | 20240716 | 130600 | 754275880 | 15410 | 15510 | 15510 | 15410 | 214 |
| 393 | 20240716 | 130500 | 750959940 | 15500 | 15500 | 15500 | 15500 | 0 |
| 394 | 20240716 | 130400 | 750959940 | 15500 | 15500 | 15500 | 15500 | 139 |
| 395 | 20240716 | 130300 | 748805440 | 15510 | 15510 | 15510 | 15510 | 3 |
| 396 | 20240716 | 130200 | 748758910 | 15500 | 15500 | 15500 | 15500 | 84 |
| 397 | 20240716 | 130100 | 747456910 | 15500 | 15500 | 15500 | 15500 | 10 |
| 398 | 20240716 | 130000 | 747301910 | 15520 | 15520 | 15520 | 15520 | 0 |
| 399 | 20240716 | 125900 | 747301910 | 15520 | 15520 | 15520 | 15520 | 0 |
| 400 | 20240716 | 125800 | 747301910 | 15520 | 15560 | 15560 | 15520 | 2374 |
| 401 | 20240716 | 125700 | 710387130 | 15560 | 15560 | 15560 | 15560 | 0 |
| 402 | 20240716 | 125600 | 710387130 | 15560 | 15560 | 15560 | 15560 | 0 |
| 403 | 20240716 | 125500 | 710387130 | 15560 | 15560 | 15560 | 15560 | 0 |
| 404 | 20240716 | 125400 | 710387130 | 15560 | 15560 | 15560 | 15560 | 70 |
| 405 | 20240716 | 125300 | 709297930 | 15560 | 15600 | 15600 | 15560 | 112 |
| 406 | 20240716 | 125200 | 707552770 | 15610 | 15610 | 15610 | 15610 | 2 |
| 407 | 20240716 | 125100 | 707521550 | 15610 | 15610 | 15610 | 15610 | 0 |
| 408 | 20240716 | 125000 | 707521550 | 15610 | 15610 | 15610 | 15610 | 75 |
| 409 | 20240716 | 124900 | 706350800 | 15610 | 15590 | 15610 | 15590 | 225 |
| 410 | 20240716 | 124800 | 702841510 | 15550 | 15550 | 15550 | 15550 | 0 |
| 411 | 20240716 | 124700 | 702841510 | 15550 | 15550 | 15550 | 15550 | 1 |
| 412 | 20240716 | 124600 | 702825960 | 15550 | 15550 | 15550 | 15550 | 20 |
| 413 | 20240716 | 124500 | 702514960 | 15550 | 15550 | 15550 | 15550 | 10 |
| 414 | 20240716 | 124400 | 702359460 | 15600 | 15600 | 15600 | 15600 | 13 |
| 415 | 20240716 | 124300 | 702156660 | 15550 | 15550 | 15550 | 15550 | 200 |
| 416 | 20240716 | 124200 | 699046660 | 15550 | 15550 | 15600 | 15550 | 74 |
| 417 | 20240716 | 124100 | 697893310 | 15600 | 15530 | 15620 | 15530 | 3965 |
| 418 | 20240716 | 124000 | 636184560 | 15530 | 15450 | 15530 | 15450 | 1102 |
| 419 | 20240716 | 123900 | 619111300 | 15450 | 15450 | 15450 | 15450 | 0 |
| 420 | 20240716 | 123800 | 619111300 | 15450 | 15450 | 15450 | 15450 | 4 |
| 421 | 20240716 | 123700 | 619049500 | 15460 | 15450 | 15460 | 15450 | 413 |
| 422 | 20240716 | 123600 | 612667520 | 15440 | 15400 | 15440 | 15400 | 768 |
| 423 | 20240716 | 123500 | 600825890 | 15370 | 15370 | 15370 | 15370 | 0 |
| 424 | 20240716 | 123400 | 600825890 | 15370 | 15370 | 15370 | 15370 | 10 |
| 425 | 20240716 | 123300 | 600672190 | 15350 | 15340 | 15350 | 15340 | 139 |
| 426 | 20240716 | 123200 | 598538640 | 15350 | 15350 | 15350 | 15350 | 0 |
| 427 | 20240716 | 123100 | 598538640 | 15350 | 15350 | 15350 | 15350 | 0 |
| 428 | 20240716 | 123000 | 598538640 | 15350 | 15350 | 15350 | 15350 | 24 |
| 429 | 20240716 | 122900 | 598170240 | 15350 | 15350 | 15350 | 15350 | 0 |
| 430 | 20240716 | 122800 | 598170240 | 15350 | 15350 | 15350 | 15350 | 0 |
| 431 | 20240716 | 122700 | 598170240 | 15350 | 15350 | 15350 | 15350 | 0 |
| 432 | 20240716 | 122600 | 598170240 | 15350 | 15350 | 15350 | 15350 | 0 |
| 433 | 20240716 | 122500 | 598170240 | 15350 | 15350 | 15350 | 15350 | 0 |
| 434 | 20240716 | 122400 | 598170240 | 15350 | 15350 | 15350 | 15350 | 0 |
| 435 | 20240716 | 122300 | 598170240 | 15350 | 15350 | 15350 | 15350 | 0 |
| 436 | 20240716 | 122200 | 598170240 | 15350 | 15350 | 15350 | 15350 | 0 |
| 437 | 20240716 | 122100 | 598170240 | 15350 | 15350 | 15350 | 15350 | 0 |
| 438 | 20240716 | 122000 | 598170240 | 15350 | 15350 | 15350 | 15350 | 0 |
| 439 | 20240716 | 121900 | 598170240 | 15350 | 15350 | 15350 | 15350 | 1 |
| 440 | 20240716 | 121800 | 598154890 | 15350 | 15350 | 15350 | 15350 | 0 |
| 441 | 20240716 | 121700 | 598154890 | 15350 | 15350 | 15350 | 15350 | 0 |
| 442 | 20240716 | 121600 | 598154890 | 15350 | 15350 | 15350 | 15350 | 0 |
| 443 | 20240716 | 121500 | 598154890 | 15350 | 15350 | 15350 | 15350 | 0 |
| 444 | 20240716 | 121400 | 598154890 | 15350 | 15350 | 15350 | 15350 | 1 |
| 445 | 20240716 | 121300 | 598139540 | 15340 | 15340 | 15340 | 15340 | 1 |
| 446 | 20240716 | 121200 | 598124200 | 15340 | 15340 | 15340 | 15340 | 0 |
| 447 | 20240716 | 121100 | 598124200 | 15340 | 15340 | 15340 | 15340 | 0 |
| 448 | 20240716 | 121000 | 598124200 | 15340 | 15410 | 15410 | 15340 | 107 |
| 449 | 20240716 | 120900 | 596480580 | 15410 | 15410 | 15410 | 15410 | 0 |
| 450 | 20240716 | 120800 | 596480580 | 15410 | 15410 | 15410 | 15410 | 0 |
| 451 | 20240716 | 120700 | 596480580 | 15410 | 15410 | 15410 | 15410 | 0 |
| 452 | 20240716 | 120600 | 596480580 | 15410 | 15410 | 15410 | 15410 | 0 |
| 453 | 20240716 | 120500 | 596480580 | 15410 | 15410 | 15410 | 15410 | 1 |
| 454 | 20240716 | 120400 | 596465170 | 15330 | 15330 | 15330 | 15330 | 0 |
| 455 | 20240716 | 120300 | 596465170 | 15330 | 15390 | 15390 | 15330 | 16 |
| 456 | 20240716 | 120200 | 596219410 | 15400 | 15420 | 15420 | 15400 | 4 |
| 457 | 20240716 | 120100 | 596157770 | 15420 | 15410 | 15420 | 15410 | 4 |
| 458 | 20240716 | 120000 | 596096120 | 15400 | 15400 | 15400 | 15400 | 0 |
| 459 | 20240716 | 115900 | 596096120 | 15400 | 15400 | 15400 | 15400 | 0 |
| 460 | 20240716 | 115800 | 596096120 | 15400 | 15400 | 15400 | 15400 | 0 |
| 461 | 20240716 | 115700 | 596096120 | 15400 | 15400 | 15400 | 15400 | 0 |
| 462 | 20240716 | 115600 | 596096120 | 15400 | 15410 | 15410 | 15400 | 3 |
| 463 | 20240716 | 115500 | 596049910 | 15420 | 15420 | 15420 | 15420 | 2 |
| 464 | 20240716 | 115400 | 596019070 | 15390 | 15390 | 15390 | 15390 | 2 |
| 465 | 20240716 | 115300 | 595988290 | 15390 | 15390 | 15390 | 15390 | 0 |
| 466 | 20240716 | 115200 | 595988290 | 15390 | 15390 | 15390 | 15390 | 1 |
| 467 | 20240716 | 115100 | 595972900 | 15330 | 15350 | 15350 | 15330 | 900 |
| 468 | 20240716 | 115000 | 582173880 | 15360 | 15390 | 15390 | 15360 | 61 |
| 469 | 20240716 | 114900 | 581235330 | 15410 | 15410 | 15410 | 15410 | 1 |
| 470 | 20240716 | 114800 | 581219920 | 15420 | 15420 | 15420 | 15420 | 0 |
| 471 | 20240716 | 114700 | 581219920 | 15420 | 15400 | 15420 | 15400 | 7 |
| 472 | 20240716 | 114600 | 581112100 | 15400 | 15400 | 15400 | 15400 | 30 |
| 473 | 20240716 | 114500 | 580650100 | 15400 | 15400 | 15400 | 15400 | 17 |
| 474 | 20240716 | 114400 | 580388300 | 15400 | 15400 | 15400 | 15400 | 3 |
| 475 | 20240716 | 114300 | 580342100 | 15390 | 15390 | 15390 | 15390 | 19 |
| 476 | 20240716 | 114200 | 580049690 | 15390 | 15390 | 15390 | 15390 | 0 |
| 477 | 20240716 | 114100 | 580049690 | 15390 | 15390 | 15400 | 15390 | 11 |
| 478 | 20240716 | 114000 | 579880390 | 15370 | 15370 | 15370 | 15370 | 14 |
| 479 | 20240716 | 113900 | 579665210 | 15360 | 15360 | 15360 | 15360 | 0 |
| 480 | 20240716 | 113800 | 579665210 | 15360 | 15360 | 15360 | 15360 | 0 |
| 481 | 20240716 | 113700 | 579665210 | 15360 | 15360 | 15360 | 15360 | 105 |
| 482 | 20240716 | 113600 | 578052410 | 15360 | 15360 | 15360 | 15360 | 1 |
| 483 | 20240716 | 113500 | 578037050 | 15360 | 15360 | 15360 | 15360 | 0 |
| 484 | 20240716 | 113400 | 578037050 | 15360 | 15360 | 15360 | 15360 | 29 |
| 485 | 20240716 | 113300 | 577591610 | 15390 | 15390 | 15390 | 15390 | 0 |
| 486 | 20240716 | 113200 | 577591610 | 15390 | 15390 | 15390 | 15390 | 0 |
| 487 | 20240716 | 113100 | 577591610 | 15390 | 15390 | 15390 | 15390 | 4 |
| 488 | 20240716 | 113000 | 577530050 | 15400 | 15400 | 15400 | 15400 | 0 |
| 489 | 20240716 | 112900 | 577530050 | 15400 | 15400 | 15400 | 15400 | 0 |
| 490 | 20240716 | 112800 | 577530050 | 15400 | 15400 | 15400 | 15400 | 0 |
| 491 | 20240716 | 112700 | 577530050 | 15400 | 15400 | 15400 | 15400 | 0 |
| 492 | 20240716 | 112600 | 577530050 | 15400 | 15400 | 15400 | 15400 | 0 |
| 493 | 20240716 | 112500 | 577530050 | 15400 | 15400 | 15400 | 15400 | 0 |
| 494 | 20240716 | 112400 | 577530050 | 15400 | 15400 | 15400 | 15400 | 4 |
| 495 | 20240716 | 112300 | 577468450 | 15400 | 15400 | 15420 | 15400 | 59 |
| 496 | 20240716 | 112200 | 576559830 | 15400 | 15400 | 15400 | 15400 | 0 |
| 497 | 20240716 | 112100 | 576559830 | 15400 | 15400 | 15400 | 15400 | 0 |
| 498 | 20240716 | 112000 | 576559830 | 15400 | 15410 | 15410 | 15400 | 13 |
| 499 | 20240716 | 111900 | 576359590 | 15440 | 15440 | 15440 | 15440 | 0 |
| 500 | 20240716 | 111800 | 576359590 | 15440 | 15440 | 15440 | 15440 | 23 |
| 501 | 20240716 | 111700 | 576004470 | 15440 | 15440 | 15440 | 15440 | 1 |
| 502 | 20240716 | 111600 | 575989030 | 15440 | 15410 | 15440 | 15400 | 161 |
| 503 | 20240716 | 111500 | 573508080 | 15410 | 15410 | 15410 | 15410 | 1 |
| 504 | 20240716 | 111400 | 573492670 | 15390 | 15390 | 15390 | 15390 | 10 |
| 505 | 20240716 | 111300 | 573338770 | 15450 | 15450 | 15450 | 15450 | 0 |
| 506 | 20240716 | 111200 | 573338770 | 15450 | 15360 | 15450 | 15360 | 226 |
| 507 | 20240716 | 111100 | 569850060 | 15410 | 15410 | 15410 | 15410 | 14 |
| 508 | 20240716 | 111000 | 569634320 | 15340 | 15390 | 15390 | 15340 | 65 |
| 509 | 20240716 | 110900 | 568634020 | 15390 | 15390 | 15390 | 15390 | 2 |
| 510 | 20240716 | 110800 | 568603240 | 15290 | 15440 | 15440 | 15290 | 469 |
| 511 | 20240716 | 110700 | 561409580 | 15380 | 15380 | 15450 | 15380 | 56 |
| 512 | 20240716 | 110600 | 560548020 | 15370 | 15460 | 15460 | 15370 | 96 |
| 513 | 20240716 | 110500 | 559072410 | 15420 | 15420 | 15520 | 15340 | 1022 |
| 514 | 20240716 | 110400 | 543380410 | 15530 | 15530 | 15530 | 15530 | 158 |
| 515 | 20240716 | 110300 | 540926670 | 15530 | 15530 | 15530 | 15530 | 1 |
| 516 | 20240716 | 110200 | 540911140 | 15530 | 15410 | 15530 | 15370 | 992 |
| 517 | 20240716 | 110100 | 525547380 | 15410 | 15410 | 15410 | 15410 | 50 |
| 518 | 20240716 | 110000 | 524776880 | 15410 | 15340 | 15410 | 15340 | 562 |
| 519 | 20240716 | 105900 | 516134170 | 15290 | 15290 | 15290 | 15290 | 0 |
| 520 | 20240716 | 105800 | 516134170 | 15290 | 15290 | 15290 | 15290 | 0 |
| 521 | 20240716 | 105700 | 516134170 | 15290 | 15290 | 15290 | 15290 | 25 |
| 522 | 20240716 | 105600 | 515751920 | 15290 | 15280 | 15290 | 15280 | 364 |
| 523 | 20240716 | 105500 | 510186600 | 15290 | 15290 | 15290 | 15290 | 420 |
| 524 | 20240716 | 105400 | 503764800 | 15290 | 15290 | 15290 | 15290 | 0 |
| 525 | 20240716 | 105300 | 503764800 | 15290 | 15290 | 15290 | 15290 | 0 |
| 526 | 20240716 | 105200 | 503764800 | 15290 | 15290 | 15290 | 15290 | 2 |
| 527 | 20240716 | 105100 | 503734220 | 15390 | 15390 | 15390 | 15390 | 0 |
| 528 | 20240716 | 105000 | 503734220 | 15390 | 15390 | 15390 | 15390 | 0 |
| 529 | 20240716 | 104900 | 503734220 | 15390 | 15370 | 15400 | 15370 | 1629 |
| 530 | 20240716 | 104800 | 478674440 | 15390 | 15360 | 15390 | 15360 | 200 |
| 531 | 20240716 | 104700 | 475600010 | 15360 | 15340 | 15360 | 15340 | 107 |
| 532 | 20240716 | 104600 | 473957560 | 15330 | 15310 | 15330 | 15310 | 174 |
| 533 | 20240716 | 104500 | 471293220 | 15300 | 15290 | 15300 | 15290 | 340 |
| 534 | 20240716 | 104400 | 466091620 | 15310 | 15020 | 15310 | 15020 | 3502 |
| 535 | 20240716 | 104300 | 412691940 | 15140 | 15100 | 15140 | 15100 | 257 |
| 536 | 20240716 | 104200 | 408804960 | 15090 | 15090 | 15090 | 15090 | 39 |
| 537 | 20240716 | 104100 | 408216450 | 15090 | 15090 | 15140 | 15090 | 25 |
| 538 | 20240716 | 104000 | 407839050 | 15040 | 14940 | 15040 | 14940 | 1327 |
| 539 | 20240716 | 103900 | 387960460 | 14960 | 14940 | 14960 | 14940 | 510 |
| 540 | 20240716 | 103800 | 380337060 | 14940 | 14960 | 14960 | 14940 | 71 |
| 541 | 20240716 | 103700 | 379275520 | 14970 | 14970 | 14970 | 14970 | 80 |
| 542 | 20240716 | 103600 | 378077920 | 14980 | 14980 | 14980 | 14980 | 20 |
| 543 | 20240716 | 103500 | 377778320 | 14980 | 14980 | 14980 | 14980 | 0 |
| 544 | 20240716 | 103400 | 377778320 | 14980 | 14980 | 14980 | 14980 | 100 |
| 545 | 20240716 | 103300 | 376280320 | 14990 | 14950 | 15000 | 14940 | 90 |
| 546 | 20240716 | 103200 | 374932820 | 15030 | 15030 | 15030 | 15030 | 0 |
| 547 | 20240716 | 103100 | 374932820 | 15030 | 15030 | 15030 | 15030 | 0 |
| 548 | 20240716 | 103000 | 374932820 | 15030 | 14880 | 15030 | 14880 | 180 |
| 549 | 20240716 | 102900 | 372248420 | 14880 | 14880 | 14880 | 14880 | 10 |
| 550 | 20240716 | 102800 | 372099620 | 14890 | 14890 | 14890 | 14890 | 60 |
| 551 | 20240716 | 102700 | 371206220 | 14930 | 14890 | 14930 | 14880 | 550 |
| 552 | 20240716 | 102600 | 363019700 | 14890 | 14940 | 14940 | 14890 | 40 |
| 553 | 20240716 | 102500 | 362422590 | 14970 | 14970 | 14970 | 14970 | 1 |
| 554 | 20240716 | 102400 | 362407620 | 14940 | 14910 | 14940 | 14910 | 125 |
| 555 | 20240716 | 102300 | 360542430 | 14870 | 14940 | 14960 | 14870 | 1252 |
| 556 | 20240716 | 102200 | 341878070 | 14950 | 14960 | 14960 | 14950 | 107 |
| 557 | 20240716 | 102100 | 340278200 | 14960 | 14960 | 14960 | 14960 | 0 |
| 558 | 20240716 | 102000 | 340278200 | 14960 | 14960 | 14960 | 14960 | 50 |
| 559 | 20240716 | 101900 | 339530200 | 15040 | 15030 | 15040 | 14950 | 1232 |
| 560 | 20240716 | 101800 | 321040350 | 15070 | 15060 | 15070 | 15010 | 4878 |
| 561 | 20240716 | 101700 | 247678200 | 15060 | 15070 | 15080 | 15060 | 333 |
| 562 | 20240716 | 101600 | 242661260 | 15070 | 15090 | 15090 | 15070 | 2000 |
| 563 | 20240716 | 101500 | 212510250 | 15090 | 15090 | 15090 | 15090 | 0 |
| 564 | 20240716 | 101400 | 212510250 | 15090 | 15090 | 15090 | 15090 | 1 |
| 565 | 20240716 | 101300 | 212495160 | 15090 | 15090 | 15090 | 15090 | 0 |
| 566 | 20240716 | 101200 | 212495160 | 15090 | 15090 | 15090 | 15090 | 0 |
| 567 | 20240716 | 101100 | 212495160 | 15090 | 15090 | 15090 | 15090 | 12 |
| 568 | 20240716 | 101000 | 212314080 | 15090 | 15090 | 15090 | 15090 | 0 |
| 569 | 20240716 | 100900 | 212314080 | 15090 | 15090 | 15090 | 15090 | 100 |
| 570 | 20240716 | 100800 | 210805080 | 15090 | 15090 | 15090 | 15090 | 0 |
| 571 | 20240716 | 100700 | 210805080 | 15090 | 15090 | 15090 | 15090 | 23 |
| 572 | 20240716 | 100600 | 210458010 | 15080 | 15080 | 15080 | 15080 | 0 |
| 573 | 20240716 | 100500 | 210458010 | 15080 | 15080 | 15090 | 15080 | 114 |
| 574 | 20240716 | 100400 | 208738840 | 15090 | 15090 | 15090 | 15090 | 25 |
| 575 | 20240716 | 100300 | 208361590 | 15090 | 15140 | 15140 | 15090 | 151 |
| 576 | 20240716 | 100200 | 206082950 | 15090 | 15090 | 15090 | 15090 | 55 |
| 577 | 20240716 | 100100 | 205253000 | 15140 | 15140 | 15140 | 15140 | 1 |
| 578 | 20240716 | 100000 | 205237860 | 15140 | 15160 | 15160 | 15140 | 20 |
| 579 | 20240716 | 095900 | 204935040 | 15100 | 15100 | 15100 | 15070 | 2918 |
| 580 | 20240716 | 095800 | 160906870 | 15100 | 15110 | 15110 | 15100 | 412 |
| 581 | 20240716 | 095700 | 154682120 | 15120 | 15120 | 15120 | 15120 | 0 |
| 582 | 20240716 | 095600 | 154682120 | 15120 | 15120 | 15120 | 15120 | 100 |
| 583 | 20240716 | 095500 | 153170120 | 15110 | 15110 | 15110 | 15110 | 0 |
| 584 | 20240716 | 095400 | 153170120 | 15110 | 15130 | 15130 | 15110 | 203 |
| 585 | 20240716 | 095300 | 150101780 | 15130 | 15150 | 15150 | 15130 | 161 |
| 586 | 20240716 | 095200 | 147663040 | 15150 | 15150 | 15150 | 15150 | 30 |
| 587 | 20240716 | 095100 | 147208540 | 15140 | 15140 | 15140 | 15140 | 2 |
| 588 | 20240716 | 095000 | 147178260 | 15150 | 15150 | 15150 | 15150 | 5 |
| 589 | 20240716 | 094900 | 147102510 | 15150 | 15150 | 15150 | 15150 | 0 |
| 590 | 20240716 | 094800 | 147102510 | 15150 | 15150 | 15150 | 15150 | 0 |
| 591 | 20240716 | 094700 | 147102510 | 15150 | 15150 | 15150 | 15140 | 12 |
| 592 | 20240716 | 094600 | 146920730 | 15150 | 15150 | 15150 | 15150 | 0 |
| 593 | 20240716 | 094500 | 146920730 | 15150 | 15150 | 15150 | 15150 | 0 |
| 594 | 20240716 | 094400 | 146920730 | 15150 | 15150 | 15150 | 15150 | 30 |
| 595 | 20240716 | 094300 | 146466230 | 15150 | 15150 | 15150 | 15150 | 0 |
| 596 | 20240716 | 094200 | 146466230 | 15150 | 15170 | 15170 | 15150 | 11 |
| 597 | 20240716 | 094100 | 146299520 | 15170 | 15170 | 15170 | 15170 | 0 |
| 598 | 20240716 | 094000 | 146299520 | 15170 | 15180 | 15180 | 15170 | 36 |
| 599 | 20240716 | 093900 | 145753070 | 15190 | 15190 | 15190 | 15190 | 68 |
| 600 | 20240716 | 093800 | 144720150 | 15210 | 15210 | 15210 | 15210 | 10 |
| 601 | 20240716 | 093700 | 144568050 | 15210 | 15240 | 15250 | 15210 | 126 |
| 602 | 20240716 | 093600 | 142649820 | 15250 | 15250 | 15250 | 15250 | 1 |
| 603 | 20240716 | 093500 | 142634570 | 15240 | 15240 | 15240 | 15170 | 71 |
| 604 | 20240716 | 093400 | 141552650 | 15250 | 15250 | 15250 | 15250 | 0 |
| 605 | 20240716 | 093300 | 141552650 | 15250 | 15180 | 15250 | 15180 | 2 |
| 606 | 20240716 | 093200 | 141522220 | 15180 | 15180 | 15180 | 15180 | 2 |
| 607 | 20240716 | 093100 | 141491860 | 15180 | 15180 | 15180 | 15180 | 74 |
| 608 | 20240716 | 093000 | 140368540 | 15180 | 15170 | 15200 | 15170 | 203 |
| 609 | 20240716 | 092900 | 137287810 | 15170 | 15230 | 15230 | 15170 | 280 |
| 610 | 20240716 | 092800 | 133034780 | 15230 | 15230 | 15230 | 15230 | 1 |
| 611 | 20240716 | 092700 | 133019550 | 15230 | 15230 | 15230 | 15230 | 2 |
| 612 | 20240716 | 092600 | 132989090 | 15220 | 15220 | 15220 | 15220 | 90 |
| 613 | 20240716 | 092500 | 131619290 | 15230 | 15230 | 15230 | 15230 | 5 |
| 614 | 20240716 | 092400 | 131543140 | 15250 | 15310 | 15310 | 15250 | 234 |
| 615 | 20240716 | 092300 | 127964710 | 15300 | 15300 | 15300 | 15300 | 100 |
| 616 | 20240716 | 092200 | 126434710 | 15350 | 15400 | 15400 | 15260 | 801 |
| 617 | 20240716 | 092100 | 114140660 | 15400 | 15400 | 15410 | 15400 | 295 |
| 618 | 20240716 | 092000 | 109597650 | 15400 | 15350 | 15400 | 15350 | 221 |
| 619 | 20240716 | 091900 | 106204300 | 15320 | 15250 | 15320 | 15250 | 626 |
| 620 | 20240716 | 091800 | 96638550 | 15240 | 15240 | 15240 | 15240 | 0 |
| 621 | 20240716 | 091700 | 96638550 | 15240 | 15110 | 15240 | 15110 | 972 |
| 622 | 20240716 | 091600 | 81860970 | 15110 | 15110 | 15110 | 15090 | 382 |
| 623 | 20240716 | 091500 | 76090950 | 15090 | 15110 | 15110 | 15090 | 370 |
| 624 | 20240716 | 091400 | 70501050 | 15100 | 15110 | 15110 | 15100 | 166 |
| 625 | 20240716 | 091300 | 67994440 | 15110 | 15110 | 15110 | 15110 | 0 |
| 626 | 20240716 | 091200 | 67994440 | 15110 | 15110 | 15110 | 15110 | 71 |
| 627 | 20240716 | 091100 | 66921630 | 15110 | 15110 | 15110 | 15110 | 68 |
| 628 | 20240716 | 091000 | 65894150 | 15130 | 15150 | 15150 | 15130 | 174 |
| 629 | 20240716 | 090900 | 63261330 | 15150 | 15200 | 15200 | 15150 | 331 |
| 630 | 20240716 | 090800 | 58246630 | 15160 | 15150 | 15160 | 15150 | 221 |
| 631 | 20240716 | 090700 | 54896770 | 15150 | 15080 | 15150 | 15080 | 98 |
| 632 | 20240716 | 090600 | 53415010 | 15190 | 15190 | 15190 | 15190 | 66 |
| 633 | 20240716 | 090500 | 52412470 | 15070 | 15070 | 15070 | 15070 | 39 |
| 634 | 20240716 | 090400 | 51824740 | 15070 | 15070 | 15130 | 15060 | 409 |
| 635 | 20240716 | 090300 | 45662130 | 15070 | 15070 | 15070 | 15070 | 4 |
| 636 | 20240716 | 090200 | 45601850 | 15070 | 15090 | 15090 | 15070 | 211 |
| 637 | 20240716 | 090100 | 42418060 | 15090 | 15090 | 15090 | 15090 | 550 |
| 638 | 20240716 | 090000 | 34118560 | 15090 | 15020 | 15090 | 15020 | 2266 |