30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 191700 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 7782 |
| 3 | 20240718 | 191600 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 4 | 20240718 | 191500 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 5 | 20240718 | 191400 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 6 | 20240718 | 191300 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 7 | 20240718 | 191200 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 8 | 20240718 | 191100 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 9 | 20240718 | 191000 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 10 | 20240718 | 190900 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 11 | 20240718 | 190800 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 12 | 20240718 | 190700 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 13 | 20240718 | 190600 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 14 | 20240718 | 190500 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 15 | 20240718 | 190400 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 16 | 20240718 | 190300 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 17 | 20240718 | 190200 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 18 | 20240718 | 190100 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 19 | 20240718 | 190000 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 20 | 20240718 | 185900 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 21 | 20240718 | 185800 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 22 | 20240718 | 185700 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 23 | 20240718 | 185600 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 24 | 20240718 | 185500 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 25 | 20240718 | 185400 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 26 | 20240718 | 185300 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 27 | 20240718 | 185200 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 28 | 20240718 | 185100 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 29 | 20240718 | 185000 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 30 | 20240718 | 184900 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 31 | 20240718 | 184800 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 32 | 20240718 | 184700 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 7782 |
| 33 | 20240718 | 184600 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 34 | 20240718 | 184500 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 35 | 20240718 | 184400 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 36 | 20240718 | 184300 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 37 | 20240718 | 184200 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 38 | 20240718 | 184100 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 39 | 20240718 | 184000 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 40 | 20240718 | 183900 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 41 | 20240718 | 183800 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 42 | 20240718 | 183700 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 43 | 20240718 | 183600 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 44 | 20240718 | 183500 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 45 | 20240718 | 183400 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 46 | 20240718 | 183300 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 47 | 20240718 | 183200 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 48 | 20240718 | 183100 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 49 | 20240718 | 183000 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 50 | 20240718 | 182900 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 51 | 20240718 | 182800 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 52 | 20240718 | 182700 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 53 | 20240718 | 182600 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 54 | 20240718 | 182500 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 55 | 20240718 | 182400 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 56 | 20240718 | 182300 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 57 | 20240718 | 182200 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 58 | 20240718 | 182100 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 59 | 20240718 | 182000 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 60 | 20240718 | 181900 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 61 | 20240718 | 181800 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 62 | 20240718 | 181700 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 7782 |
| 63 | 20240718 | 181600 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 64 | 20240718 | 181500 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 65 | 20240718 | 181400 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 66 | 20240718 | 181300 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 67 | 20240718 | 181200 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 68 | 20240718 | 181100 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 69 | 20240718 | 181000 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 70 | 20240718 | 180900 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 71 | 20240718 | 180800 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 72 | 20240718 | 180700 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 73 | 20240718 | 180600 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 74 | 20240718 | 180500 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 75 | 20240718 | 180400 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 76 | 20240718 | 180300 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 77 | 20240718 | 180200 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 78 | 20240718 | 180100 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 79 | 20240718 | 180000 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 80 | 20240718 | 175900 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 81 | 20240718 | 175800 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 82 | 20240718 | 175700 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 83 | 20240718 | 175600 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 84 | 20240718 | 175500 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 85 | 20240718 | 175400 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 86 | 20240718 | 175300 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 87 | 20240718 | 175200 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 88 | 20240718 | 175100 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 89 | 20240718 | 175000 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 90 | 20240718 | 174900 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 91 | 20240718 | 174800 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 92 | 20240718 | 174700 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 7782 |
| 93 | 20240718 | 174600 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 94 | 20240718 | 174500 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 95 | 20240718 | 174400 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 96 | 20240718 | 174300 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 97 | 20240718 | 174200 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 98 | 20240718 | 174100 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 99 | 20240718 | 174000 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 100 | 20240718 | 173900 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 101 | 20240718 | 173800 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 102 | 20240718 | 173700 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 103 | 20240718 | 173600 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 104 | 20240718 | 173500 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 105 | 20240718 | 173400 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 106 | 20240718 | 173300 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 107 | 20240718 | 173200 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 108 | 20240718 | 173100 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 109 | 20240718 | 173000 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 110 | 20240718 | 172900 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 111 | 20240718 | 172800 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 112 | 20240718 | 172700 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 113 | 20240718 | 172600 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 114 | 20240718 | 172500 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 115 | 20240718 | 172400 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 116 | 20240718 | 172300 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 117 | 20240718 | 172200 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 118 | 20240718 | 172100 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 119 | 20240718 | 172000 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 120 | 20240718 | 171900 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 121 | 20240718 | 171800 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 122 | 20240718 | 171700 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 7782 |
| 123 | 20240718 | 171600 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 124 | 20240718 | 171500 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 125 | 20240718 | 171400 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 126 | 20240718 | 171300 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 127 | 20240718 | 171200 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 128 | 20240718 | 171100 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 129 | 20240718 | 171000 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 130 | 20240718 | 170900 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 131 | 20240718 | 170800 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 132 | 20240718 | 170700 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 133 | 20240718 | 170600 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 134 | 20240718 | 170500 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 135 | 20240718 | 170400 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 136 | 20240718 | 170300 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 137 | 20240718 | 170200 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 138 | 20240718 | 170100 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 139 | 20240718 | 170000 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 140 | 20240718 | 165900 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 141 | 20240718 | 165800 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 142 | 20240718 | 165700 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 143 | 20240718 | 165600 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 144 | 20240718 | 165500 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 145 | 20240718 | 165400 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 146 | 20240718 | 165300 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 147 | 20240718 | 165200 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 148 | 20240718 | 165100 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 149 | 20240718 | 165000 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 150 | 20240718 | 164900 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 151 | 20240718 | 164800 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 152 | 20240718 | 164700 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 7782 |
| 153 | 20240718 | 164600 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 154 | 20240718 | 164500 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 155 | 20240718 | 164400 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 156 | 20240718 | 164300 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 157 | 20240718 | 164200 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 158 | 20240718 | 164100 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 159 | 20240718 | 164000 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 160 | 20240718 | 163900 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 161 | 20240718 | 163800 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 162 | 20240718 | 163700 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 163 | 20240718 | 163600 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 164 | 20240718 | 163500 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 165 | 20240718 | 163400 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 166 | 20240718 | 163300 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 167 | 20240718 | 163200 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 168 | 20240718 | 163100 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 169 | 20240718 | 163000 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 170 | 20240718 | 162900 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 171 | 20240718 | 162800 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 172 | 20240718 | 162700 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 173 | 20240718 | 162600 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 174 | 20240718 | 162500 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 175 | 20240718 | 162400 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 176 | 20240718 | 162300 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 177 | 20240718 | 162200 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 178 | 20240718 | 162100 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 179 | 20240718 | 162000 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 180 | 20240718 | 161900 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 181 | 20240718 | 161800 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 182 | 20240718 | 161700 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 7782 |
| 183 | 20240718 | 161600 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 184 | 20240718 | 161500 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 185 | 20240718 | 161400 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 186 | 20240718 | 161300 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 187 | 20240718 | 161200 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 188 | 20240718 | 161100 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 189 | 20240718 | 161000 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 190 | 20240718 | 160900 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 191 | 20240718 | 160800 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 192 | 20240718 | 160700 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 193 | 20240718 | 160600 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 194 | 20240718 | 160500 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 195 | 20240718 | 160400 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 196 | 20240718 | 160300 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 197 | 20240718 | 160200 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 198 | 20240718 | 160100 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 199 | 20240718 | 160000 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 200 | 20240718 | 155900 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 201 | 20240718 | 155800 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 202 | 20240718 | 155700 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 203 | 20240718 | 155600 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 204 | 20240718 | 155500 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 205 | 20240718 | 155400 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 206 | 20240718 | 155300 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 207 | 20240718 | 155200 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 208 | 20240718 | 155100 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 209 | 20240718 | 155000 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 210 | 20240718 | 154900 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 211 | 20240718 | 154800 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 212 | 20240718 | 154700 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 7782 |
| 213 | 20240718 | 154600 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 214 | 20240718 | 154500 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 215 | 20240718 | 154400 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 216 | 20240718 | 154300 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 217 | 20240718 | 154200 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 218 | 20240718 | 154100 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 219 | 20240718 | 154000 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 220 | 20240718 | 153900 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 221 | 20240718 | 153800 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 222 | 20240718 | 153700 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 223 | 20240718 | 153600 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 224 | 20240718 | 153500 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 225 | 20240718 | 153400 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 226 | 20240718 | 153300 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 227 | 20240718 | 153200 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 228 | 20240718 | 153100 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 0 |
| 229 | 20240718 | 153000 | 1812231050 | 3755 | 3755 | 3755 | 3755 | 7782 |
| 230 | 20240718 | 152900 | 1783009640 | 3750 | 3750 | 3750 | 3750 | 0 |
| 231 | 20240718 | 152800 | 1783009640 | 3750 | 3750 | 3750 | 3750 | 0 |
| 232 | 20240718 | 152700 | 1783009640 | 3750 | 3750 | 3750 | 3750 | 0 |
| 233 | 20240718 | 152600 | 1783009640 | 3750 | 3750 | 3750 | 3750 | 0 |
| 234 | 20240718 | 152500 | 1783009640 | 3750 | 3750 | 3750 | 3750 | 0 |
| 235 | 20240718 | 152400 | 1783009640 | 3750 | 3750 | 3750 | 3750 | 0 |
| 236 | 20240718 | 152300 | 1783009640 | 3750 | 3750 | 3750 | 3750 | 0 |
| 237 | 20240718 | 152200 | 1783009640 | 3750 | 3750 | 3750 | 3750 | 0 |
| 238 | 20240718 | 152100 | 1783009640 | 3750 | 3750 | 3750 | 3750 | 0 |
| 239 | 20240718 | 152000 | 1783009640 | 3750 | 3750 | 3750 | 3750 | 0 |
| 240 | 20240718 | 151900 | 1783009640 | 3750 | 3745 | 3750 | 3745 | 158 |
| 241 | 20240718 | 151800 | 1782417280 | 3750 | 3750 | 3750 | 3750 | 185 |
| 242 | 20240718 | 151700 | 1781723530 | 3750 | 3745 | 3750 | 3745 | 1333 |
| 243 | 20240718 | 151600 | 1776730715 | 3745 | 3740 | 3745 | 3740 | 309 |
| 244 | 20240718 | 151500 | 1775573535 | 3735 | 3735 | 3735 | 3735 | 146 |
| 245 | 20240718 | 151400 | 1775028225 | 3745 | 3735 | 3745 | 3735 | 586 |
| 246 | 20240718 | 151300 | 1772834515 | 3730 | 3740 | 3740 | 3730 | 6909 |
| 247 | 20240718 | 151200 | 1747029565 | 3735 | 3735 | 3735 | 3735 | 86 |
| 248 | 20240718 | 151100 | 1746708355 | 3735 | 3740 | 3745 | 3735 | 28143 |
| 249 | 20240718 | 151000 | 1641538495 | 3740 | 3745 | 3745 | 3740 | 230 |
| 250 | 20240718 | 150900 | 1640677915 | 3745 | 3745 | 3745 | 3740 | 664 |
| 251 | 20240718 | 150800 | 1638191665 | 3740 | 3745 | 3745 | 3740 | 107 |
| 252 | 20240718 | 150700 | 1637791150 | 3740 | 3740 | 3745 | 3740 | 235 |
| 253 | 20240718 | 150600 | 1636912200 | 3740 | 3740 | 3745 | 3740 | 285 |
| 254 | 20240718 | 150500 | 1635846295 | 3740 | 3740 | 3745 | 3740 | 103 |
| 255 | 20240718 | 150400 | 1635460690 | 3740 | 3740 | 3745 | 3740 | 189 |
| 256 | 20240718 | 150300 | 1634753480 | 3740 | 3740 | 3745 | 3740 | 325 |
| 257 | 20240718 | 150200 | 1633537675 | 3735 | 3740 | 3740 | 3735 | 164 |
| 258 | 20240718 | 150100 | 1632924745 | 3735 | 3735 | 3740 | 3735 | 923 |
| 259 | 20240718 | 150000 | 1629473440 | 3740 | 3735 | 3740 | 3735 | 732 |
| 260 | 20240718 | 145900 | 1626735895 | 3735 | 3740 | 3745 | 3735 | 13561 |
| 261 | 20240718 | 145800 | 1576021310 | 3745 | 3745 | 3745 | 3745 | 150 |
| 262 | 20240718 | 145700 | 1575459560 | 3740 | 3740 | 3745 | 3740 | 265 |
| 263 | 20240718 | 145600 | 1574467880 | 3740 | 3745 | 3745 | 3735 | 251 |
| 264 | 20240718 | 145500 | 1573529675 | 3740 | 3735 | 3740 | 3735 | 88 |
| 265 | 20240718 | 145400 | 1573200570 | 3735 | 3735 | 3740 | 3735 | 133 |
| 266 | 20240718 | 145300 | 1572703765 | 3735 | 3735 | 3735 | 3735 | 80 |
| 267 | 20240718 | 145200 | 1572404965 | 3730 | 3730 | 3735 | 3730 | 244 |
| 268 | 20240718 | 145100 | 1571494580 | 3730 | 3730 | 3730 | 3730 | 89 |
| 269 | 20240718 | 145000 | 1571162610 | 3735 | 3735 | 3740 | 3735 | 85 |
| 270 | 20240718 | 144900 | 1570844820 | 3725 | 3730 | 3730 | 3725 | 1022 |
| 271 | 20240718 | 144800 | 1567033735 | 3735 | 3735 | 3735 | 3735 | 5 |
| 272 | 20240718 | 144700 | 1567015060 | 3740 | 3740 | 3745 | 3740 | 72 |
| 273 | 20240718 | 144600 | 1566745730 | 3740 | 3735 | 3740 | 3735 | 123 |
| 274 | 20240718 | 144500 | 1566286190 | 3740 | 3745 | 3750 | 3740 | 234 |
| 275 | 20240718 | 144400 | 1565410625 | 3745 | 3740 | 3745 | 3740 | 226 |
| 276 | 20240718 | 144300 | 1564564720 | 3745 | 3750 | 3755 | 3740 | 572 |
| 277 | 20240718 | 144200 | 1562422455 | 3750 | 3745 | 3755 | 3745 | 763 |
| 278 | 20240718 | 144100 | 1559562075 | 3750 | 3750 | 3750 | 3745 | 786 |
| 279 | 20240718 | 144000 | 1556614780 | 3750 | 3745 | 3750 | 3745 | 287 |
| 280 | 20240718 | 143900 | 1555538605 | 3750 | 3745 | 3750 | 3740 | 453 |
| 281 | 20240718 | 143800 | 1553842470 | 3750 | 3745 | 3755 | 3745 | 503 |
| 282 | 20240718 | 143700 | 1551955920 | 3750 | 3745 | 3750 | 3740 | 453 |
| 283 | 20240718 | 143600 | 1550259330 | 3745 | 3735 | 3745 | 3735 | 645 |
| 284 | 20240718 | 143500 | 1547847000 | 3740 | 3735 | 3740 | 3730 | 413 |
| 285 | 20240718 | 143400 | 1546304365 | 3740 | 3725 | 3740 | 3725 | 2884 |
| 286 | 20240718 | 143300 | 1535536640 | 3730 | 3725 | 3730 | 3725 | 228 |
| 287 | 20240718 | 143200 | 1534686275 | 3720 | 3725 | 3725 | 3720 | 215 |
| 288 | 20240718 | 143100 | 1533886165 | 3725 | 3720 | 3730 | 3720 | 129 |
| 289 | 20240718 | 143000 | 1533406020 | 3735 | 3715 | 3735 | 3710 | 1631 |
| 290 | 20240718 | 142900 | 1527342705 | 3720 | 3720 | 3720 | 3720 | 144 |
| 291 | 20240718 | 142800 | 1526807025 | 3725 | 3715 | 3725 | 3715 | 224 |
| 292 | 20240718 | 142700 | 1525974035 | 3715 | 3725 | 3725 | 3715 | 420 |
| 293 | 20240718 | 142600 | 1524413120 | 3720 | 3720 | 3720 | 3715 | 2094 |
| 294 | 20240718 | 142500 | 1516631105 | 3730 | 3725 | 3730 | 3725 | 587 |
| 295 | 20240718 | 142400 | 1514444520 | 3725 | 3725 | 3735 | 3725 | 991 |
| 296 | 20240718 | 142300 | 1510748840 | 3730 | 3730 | 3730 | 3730 | 72 |
| 297 | 20240718 | 142200 | 1510480280 | 3735 | 3725 | 3735 | 3725 | 144 |
| 298 | 20240718 | 142100 | 1509943840 | 3735 | 3730 | 3735 | 3725 | 428 |
| 299 | 20240718 | 142000 | 1508347730 | 3725 | 3725 | 3730 | 3725 | 61 |
| 300 | 20240718 | 141900 | 1508120500 | 3725 | 3725 | 3725 | 3725 | 86 |
| 301 | 20240718 | 141800 | 1507800150 | 3730 | 3725 | 3730 | 3725 | 460 |
| 302 | 20240718 | 141700 | 1506085730 | 3725 | 3725 | 3725 | 3725 | 500 |
| 303 | 20240718 | 141600 | 1504223230 | 3725 | 3725 | 3725 | 3725 | 90 |
| 304 | 20240718 | 141500 | 1503887980 | 3725 | 3730 | 3730 | 3725 | 105 |
| 305 | 20240718 | 141400 | 1503496580 | 3725 | 3730 | 3730 | 3725 | 158 |
| 306 | 20240718 | 141300 | 1502907920 | 3730 | 3725 | 3735 | 3725 | 973 |
| 307 | 20240718 | 141200 | 1499279050 | 3730 | 3720 | 3730 | 3720 | 1276 |
| 308 | 20240718 | 141100 | 1494524190 | 3720 | 3730 | 3730 | 3720 | 158 |
| 309 | 20240718 | 141000 | 1493936210 | 3735 | 3730 | 3735 | 3730 | 1079 |
| 310 | 20240718 | 140900 | 1489911205 | 3730 | 3730 | 3730 | 3730 | 131 |
| 311 | 20240718 | 140800 | 1489422575 | 3730 | 3730 | 3730 | 3730 | 226 |
| 312 | 20240718 | 140700 | 1488579595 | 3735 | 3735 | 3735 | 3735 | 70 |
| 313 | 20240718 | 140600 | 1488318145 | 3730 | 3730 | 3730 | 3730 | 149 |
| 314 | 20240718 | 140500 | 1487762375 | 3735 | 3725 | 3735 | 3725 | 1775 |
| 315 | 20240718 | 140400 | 1481143390 | 3720 | 3720 | 3720 | 3720 | 268 |
| 316 | 20240718 | 140300 | 1480146430 | 3725 | 3725 | 3725 | 3725 | 82 |
| 317 | 20240718 | 140200 | 1479840980 | 3730 | 3715 | 3730 | 3715 | 185 |
| 318 | 20240718 | 140100 | 1479151780 | 3725 | 3725 | 3725 | 3715 | 227 |
| 319 | 20240718 | 140000 | 1478308440 | 3715 | 3715 | 3720 | 3715 | 217 |
| 320 | 20240718 | 135900 | 1477502275 | 3725 | 3715 | 3725 | 3715 | 2421 |
| 321 | 20240718 | 135800 | 1468497905 | 3710 | 3710 | 3710 | 3710 | 1710 |
| 322 | 20240718 | 135700 | 1462153805 | 3710 | 3710 | 3715 | 3710 | 442 |
| 323 | 20240718 | 135600 | 1460513615 | 3710 | 3710 | 3710 | 3710 | 191 |
| 324 | 20240718 | 135500 | 1459805005 | 3715 | 3715 | 3715 | 3715 | 41 |
| 325 | 20240718 | 135400 | 1459652690 | 3715 | 3715 | 3720 | 3715 | 288 |
| 326 | 20240718 | 135300 | 1458582445 | 3715 | 3715 | 3715 | 3715 | 158 |
| 327 | 20240718 | 135200 | 1457995475 | 3720 | 3715 | 3720 | 3715 | 18 |
| 328 | 20240718 | 135100 | 1457928540 | 3720 | 3715 | 3720 | 3715 | 261 |
| 329 | 20240718 | 135000 | 1456958555 | 3715 | 3715 | 3715 | 3715 | 418 |
| 330 | 20240718 | 134900 | 1455405685 | 3715 | 3715 | 3720 | 3715 | 651 |
| 331 | 20240718 | 134800 | 1452986895 | 3715 | 3720 | 3720 | 3715 | 77 |
| 332 | 20240718 | 134700 | 1452700760 | 3720 | 3720 | 3720 | 3715 | 136 |
| 333 | 20240718 | 134600 | 1452195180 | 3720 | 3720 | 3720 | 3720 | 129 |
| 334 | 20240718 | 134500 | 1451715300 | 3720 | 3720 | 3720 | 3720 | 2 |
| 335 | 20240718 | 134400 | 1451707860 | 3715 | 3705 | 3715 | 3705 | 2901 |
| 336 | 20240718 | 134300 | 1440931320 | 3705 | 3710 | 3710 | 3705 | 223 |
| 337 | 20240718 | 134200 | 1440104675 | 3710 | 3700 | 3710 | 3695 | 7735 |
| 338 | 20240718 | 134100 | 1411459680 | 3700 | 3710 | 3720 | 3700 | 29795 |
| 339 | 20240718 | 134000 | 1301132525 | 3705 | 3695 | 3705 | 3695 | 7561 |
| 340 | 20240718 | 133900 | 1273156115 | 3695 | 3695 | 3700 | 3695 | 646 |
| 341 | 20240718 | 133800 | 1270769125 | 3700 | 3690 | 3700 | 3690 | 2068 |
| 342 | 20240718 | 133700 | 1263127240 | 3690 | 3690 | 3690 | 3690 | 156 |
| 343 | 20240718 | 133600 | 1262551600 | 3690 | 3690 | 3695 | 3690 | 217 |
| 344 | 20240718 | 133500 | 1261750435 | 3695 | 3695 | 3695 | 3695 | 50 |
| 345 | 20240718 | 133400 | 1261565685 | 3695 | 3690 | 3695 | 3690 | 248 |
| 346 | 20240718 | 133300 | 1260650065 | 3695 | 3695 | 3695 | 3690 | 797 |
| 347 | 20240718 | 133200 | 1257705830 | 3690 | 3690 | 3695 | 3690 | 720 |
| 348 | 20240718 | 133100 | 1255049025 | 3695 | 3695 | 3695 | 3695 | 585 |
| 349 | 20240718 | 133000 | 1252887450 | 3700 | 3690 | 3700 | 3690 | 2421 |
| 350 | 20240718 | 132900 | 1243942450 | 3695 | 3715 | 3715 | 3695 | 31547 |
| 351 | 20240718 | 132800 | 1127186465 | 3715 | 3715 | 3720 | 3715 | 155 |
| 352 | 20240718 | 132700 | 1126610330 | 3715 | 3720 | 3720 | 3715 | 167 |
| 353 | 20240718 | 132600 | 1125989260 | 3715 | 3715 | 3715 | 3710 | 264 |
| 354 | 20240718 | 132500 | 1125008840 | 3720 | 3715 | 3720 | 3715 | 219 |
| 355 | 20240718 | 132400 | 1124194885 | 3715 | 3715 | 3715 | 3715 | 8 |
| 356 | 20240718 | 132300 | 1124165165 | 3720 | 3715 | 3720 | 3715 | 274 |
| 357 | 20240718 | 132200 | 1123147165 | 3715 | 3710 | 3715 | 3710 | 11 |
| 358 | 20240718 | 132100 | 1123106350 | 3715 | 3715 | 3715 | 3715 | 85 |
| 359 | 20240718 | 132000 | 1122790575 | 3715 | 3715 | 3715 | 3710 | 240 |
| 360 | 20240718 | 131900 | 1121899430 | 3710 | 3710 | 3710 | 3710 | 136 |
| 361 | 20240718 | 131800 | 1121394870 | 3710 | 3710 | 3710 | 3710 | 130 |
| 362 | 20240718 | 131700 | 1120912570 | 3710 | 3710 | 3715 | 3710 | 1654 |
| 363 | 20240718 | 131600 | 1114775970 | 3710 | 3710 | 3715 | 3710 | 1374 |
| 364 | 20240718 | 131500 | 1109678095 | 3710 | 3720 | 3720 | 3710 | 985 |
| 365 | 20240718 | 131400 | 1106019800 | 3720 | 3715 | 3720 | 3710 | 2649 |
| 366 | 20240718 | 131300 | 1096169260 | 3715 | 3720 | 3720 | 3715 | 461 |
| 367 | 20240718 | 131200 | 1094456635 | 3715 | 3715 | 3720 | 3710 | 3807 |
| 368 | 20240718 | 131100 | 1080300350 | 3720 | 3720 | 3720 | 3720 | 139 |
| 369 | 20240718 | 131000 | 1079783270 | 3720 | 3720 | 3720 | 3720 | 95 |
| 370 | 20240718 | 130900 | 1079429870 | 3725 | 3720 | 3725 | 3720 | 264 |
| 371 | 20240718 | 130800 | 1078447360 | 3720 | 3720 | 3720 | 3720 | 92 |
| 372 | 20240718 | 130700 | 1078105120 | 3720 | 3715 | 3720 | 3715 | 59 |
| 373 | 20240718 | 130600 | 1077885930 | 3715 | 3715 | 3720 | 3715 | 103 |
| 374 | 20240718 | 130500 | 1077503255 | 3715 | 3720 | 3720 | 3715 | 2886 |
| 375 | 20240718 | 130400 | 1066768015 | 3725 | 3730 | 3730 | 3725 | 1671 |
| 376 | 20240718 | 130300 | 1060535755 | 3730 | 3730 | 3730 | 3730 | 0 |
| 377 | 20240718 | 130200 | 1060535755 | 3730 | 3730 | 3730 | 3730 | 215 |
| 378 | 20240718 | 130100 | 1059733805 | 3730 | 3730 | 3730 | 3730 | 2 |
| 379 | 20240718 | 130000 | 1059726345 | 3725 | 3725 | 3725 | 3725 | 32 |
| 380 | 20240718 | 125900 | 1059607145 | 3730 | 3725 | 3730 | 3720 | 189 |
| 381 | 20240718 | 125800 | 1058903550 | 3725 | 3715 | 3725 | 3715 | 1559 |
| 382 | 20240718 | 125700 | 1053104115 | 3715 | 3715 | 3715 | 3715 | 53 |
| 383 | 20240718 | 125600 | 1052907220 | 3720 | 3720 | 3720 | 3715 | 5074 |
| 384 | 20240718 | 125500 | 1034056960 | 3715 | 3720 | 3720 | 3715 | 725 |
| 385 | 20240718 | 125400 | 1031360640 | 3720 | 3715 | 3720 | 3715 | 33 |
| 386 | 20240718 | 125300 | 1031237920 | 3725 | 3720 | 3725 | 3715 | 165 |
| 387 | 20240718 | 125200 | 1030623855 | 3720 | 3720 | 3730 | 3720 | 145 |
| 388 | 20240718 | 125100 | 1030084445 | 3720 | 3730 | 3735 | 3720 | 21918 |
| 389 | 20240718 | 125000 | 948543165 | 3725 | 3725 | 3725 | 3725 | 40 |
| 390 | 20240718 | 124900 | 948394165 | 3730 | 3730 | 3730 | 3730 | 41 |
| 391 | 20240718 | 124800 | 948241235 | 3720 | 3735 | 3735 | 3720 | 13803 |
| 392 | 20240718 | 124700 | 896830500 | 3735 | 3735 | 3735 | 3735 | 0 |
| 393 | 20240718 | 124600 | 896830500 | 3735 | 3735 | 3735 | 3735 | 39 |
| 394 | 20240718 | 124500 | 896684835 | 3735 | 3735 | 3735 | 3730 | 1795 |
| 395 | 20240718 | 124400 | 889981680 | 3730 | 3735 | 3735 | 3725 | 2786 |
| 396 | 20240718 | 124300 | 879590640 | 3735 | 3755 | 3755 | 3735 | 12982 |
| 397 | 20240718 | 124200 | 831078420 | 3750 | 3750 | 3750 | 3750 | 8 |
| 398 | 20240718 | 124100 | 831048420 | 3755 | 3755 | 3755 | 3750 | 188 |
| 399 | 20240718 | 124000 | 830343340 | 3755 | 3750 | 3755 | 3750 | 76 |
| 400 | 20240718 | 123900 | 830057995 | 3750 | 3755 | 3755 | 3750 | 59 |
| 401 | 20240718 | 123800 | 829836740 | 3755 | 3755 | 3755 | 3755 | 291 |
| 402 | 20240718 | 123700 | 828744035 | 3750 | 3750 | 3750 | 3750 | 35 |
| 403 | 20240718 | 123600 | 828612785 | 3750 | 3750 | 3750 | 3750 | 11 |
| 404 | 20240718 | 123500 | 828571535 | 3755 | 3750 | 3755 | 3745 | 540 |
| 405 | 20240718 | 123400 | 826546535 | 3740 | 3760 | 3760 | 3740 | 6413 |
| 406 | 20240718 | 123300 | 802538990 | 3760 | 3760 | 3760 | 3760 | 16 |
| 407 | 20240718 | 123200 | 802478830 | 3760 | 3755 | 3760 | 3750 | 127 |
| 408 | 20240718 | 123100 | 802002155 | 3755 | 3750 | 3755 | 3750 | 257 |
| 409 | 20240718 | 123000 | 801037460 | 3755 | 3755 | 3755 | 3755 | 109 |
| 410 | 20240718 | 122900 | 800628165 | 3755 | 3755 | 3755 | 3755 | 0 |
| 411 | 20240718 | 122800 | 800628165 | 3755 | 3750 | 3755 | 3750 | 176 |
| 412 | 20240718 | 122700 | 799968155 | 3755 | 3755 | 3755 | 3755 | 71 |
| 413 | 20240718 | 122600 | 799701550 | 3750 | 3750 | 3750 | 3750 | 33 |
| 414 | 20240718 | 122500 | 799577800 | 3750 | 3750 | 3750 | 3750 | 54 |
| 415 | 20240718 | 122400 | 799375300 | 3760 | 3750 | 3760 | 3750 | 893 |
| 416 | 20240718 | 122300 | 796026190 | 3750 | 3750 | 3750 | 3750 | 40 |
| 417 | 20240718 | 122200 | 795876190 | 3750 | 3745 | 3750 | 3745 | 180 |
| 418 | 20240718 | 122100 | 795201630 | 3745 | 3750 | 3750 | 3745 | 177 |
| 419 | 20240718 | 122000 | 794538565 | 3750 | 3750 | 3750 | 3750 | 9 |
| 420 | 20240718 | 121900 | 794504815 | 3755 | 3750 | 3755 | 3750 | 2 |
| 421 | 20240718 | 121800 | 794497310 | 3745 | 3740 | 3745 | 3740 | 110 |
| 422 | 20240718 | 121700 | 794085415 | 3745 | 3745 | 3745 | 3745 | 76 |
| 423 | 20240718 | 121600 | 793800795 | 3745 | 3750 | 3750 | 3740 | 771 |
| 424 | 20240718 | 121500 | 790910235 | 3750 | 3750 | 3750 | 3750 | 4 |
| 425 | 20240718 | 121400 | 790895235 | 3750 | 3745 | 3750 | 3740 | 1159 |
| 426 | 20240718 | 121300 | 786554960 | 3750 | 3750 | 3750 | 3750 | 0 |
| 427 | 20240718 | 121200 | 786554960 | 3750 | 3740 | 3750 | 3740 | 358 |
| 428 | 20240718 | 121100 | 785214775 | 3740 | 3740 | 3740 | 3740 | 66 |
| 429 | 20240718 | 121000 | 784967935 | 3735 | 3735 | 3740 | 3735 | 170 |
| 430 | 20240718 | 120900 | 784332875 | 3740 | 3740 | 3740 | 3740 | 7 |
| 431 | 20240718 | 120800 | 784306695 | 3740 | 3735 | 3740 | 3735 | 65 |
| 432 | 20240718 | 120700 | 784063615 | 3740 | 3740 | 3740 | 3740 | 144 |
| 433 | 20240718 | 120600 | 783525055 | 3740 | 3735 | 3745 | 3735 | 113 |
| 434 | 20240718 | 120500 | 783102140 | 3735 | 3735 | 3735 | 3735 | 77 |
| 435 | 20240718 | 120400 | 782814545 | 3735 | 3740 | 3740 | 3735 | 10 |
| 436 | 20240718 | 120300 | 782777170 | 3735 | 3740 | 3745 | 3735 | 133 |
| 437 | 20240718 | 120200 | 782280060 | 3730 | 3740 | 3740 | 3730 | 57 |
| 438 | 20240718 | 120100 | 782067440 | 3745 | 3740 | 3745 | 3740 | 148 |
| 439 | 20240718 | 120000 | 781513915 | 3740 | 3735 | 3740 | 3730 | 542 |
| 440 | 20240718 | 115900 | 779490495 | 3740 | 3740 | 3740 | 3740 | 99 |
| 441 | 20240718 | 115800 | 779120235 | 3740 | 3740 | 3740 | 3735 | 79 |
| 442 | 20240718 | 115700 | 778825115 | 3745 | 3730 | 3745 | 3730 | 519 |
| 443 | 20240718 | 115600 | 776885410 | 3735 | 3740 | 3740 | 3735 | 55 |
| 444 | 20240718 | 115500 | 776679740 | 3740 | 3740 | 3740 | 3740 | 27 |
| 445 | 20240718 | 115400 | 776578760 | 3730 | 3730 | 3730 | 3730 | 9 |
| 446 | 20240718 | 115300 | 776545190 | 3730 | 3730 | 3735 | 3730 | 393 |
| 447 | 20240718 | 115200 | 775078480 | 3725 | 3725 | 3725 | 3725 | 6 |
| 448 | 20240718 | 115100 | 775056130 | 3725 | 3725 | 3725 | 3725 | 28 |
| 449 | 20240718 | 115000 | 774951830 | 3730 | 3730 | 3730 | 3730 | 192 |
| 450 | 20240718 | 114900 | 774235670 | 3730 | 3735 | 3740 | 3730 | 1397 |
| 451 | 20240718 | 114800 | 769023250 | 3735 | 3740 | 3740 | 3735 | 93 |
| 452 | 20240718 | 114700 | 768675730 | 3740 | 3740 | 3740 | 3740 | 32 |
| 453 | 20240718 | 114600 | 768556050 | 3735 | 3740 | 3740 | 3735 | 149 |
| 454 | 20240718 | 114500 | 767999130 | 3745 | 3745 | 3745 | 3745 | 87 |
| 455 | 20240718 | 114400 | 767673315 | 3745 | 3735 | 3745 | 3735 | 291 |
| 456 | 20240718 | 114300 | 766585270 | 3735 | 3740 | 3740 | 3735 | 94 |
| 457 | 20240718 | 114200 | 766234050 | 3745 | 3740 | 3745 | 3740 | 98 |
| 458 | 20240718 | 114100 | 765867270 | 3745 | 3745 | 3745 | 3745 | 0 |
| 459 | 20240718 | 114000 | 765867270 | 3745 | 3740 | 3745 | 3740 | 8 |
| 460 | 20240718 | 113900 | 765837345 | 3740 | 3740 | 3740 | 3735 | 246 |
| 461 | 20240718 | 113800 | 764917940 | 3740 | 3735 | 3740 | 3735 | 131 |
| 462 | 20240718 | 113700 | 764428035 | 3735 | 3740 | 3740 | 3735 | 501 |
| 463 | 20240718 | 113600 | 762554470 | 3730 | 3735 | 3735 | 3730 | 167 |
| 464 | 20240718 | 113500 | 761931445 | 3735 | 3735 | 3735 | 3735 | 29 |
| 465 | 20240718 | 113400 | 761823130 | 3740 | 3730 | 3740 | 3730 | 397 |
| 466 | 20240718 | 113300 | 760341460 | 3735 | 3735 | 3735 | 3735 | 281 |
| 467 | 20240718 | 113200 | 759291925 | 3730 | 3730 | 3730 | 3730 | 183 |
| 468 | 20240718 | 113100 | 758609335 | 3735 | 3735 | 3735 | 3735 | 54 |
| 469 | 20240718 | 113000 | 758407645 | 3730 | 3730 | 3730 | 3730 | 76 |
| 470 | 20240718 | 112900 | 758124165 | 3730 | 3735 | 3735 | 3730 | 208 |
| 471 | 20240718 | 112800 | 757347965 | 3730 | 3730 | 3735 | 3730 | 37 |
| 472 | 20240718 | 112700 | 757209935 | 3735 | 3735 | 3735 | 3735 | 53 |
| 473 | 20240718 | 112600 | 757011980 | 3735 | 3735 | 3735 | 3730 | 267 |
| 474 | 20240718 | 112500 | 756015405 | 3735 | 3735 | 3735 | 3735 | 1500 |
| 475 | 20240718 | 112400 | 750412905 | 3735 | 3735 | 3735 | 3735 | 8 |
| 476 | 20240718 | 112300 | 750383025 | 3735 | 3735 | 3735 | 3735 | 77 |
| 477 | 20240718 | 112200 | 750095430 | 3730 | 3735 | 3735 | 3730 | 104 |
| 478 | 20240718 | 112100 | 749707330 | 3735 | 3730 | 3735 | 3730 | 83 |
| 479 | 20240718 | 112000 | 749397385 | 3730 | 3730 | 3730 | 3730 | 7 |
| 480 | 20240718 | 111900 | 749371275 | 3735 | 3740 | 3740 | 3730 | 940 |
| 481 | 20240718 | 111800 | 745862765 | 3740 | 3740 | 3745 | 3735 | 11 |
| 482 | 20240718 | 111700 | 745821660 | 3745 | 3740 | 3745 | 3740 | 4 |
| 483 | 20240718 | 111600 | 745806690 | 3735 | 3740 | 3745 | 3735 | 165 |
| 484 | 20240718 | 111500 | 745189855 | 3735 | 3750 | 3750 | 3735 | 82 |
| 485 | 20240718 | 111400 | 744883380 | 3750 | 3735 | 3750 | 3730 | 2243 |
| 486 | 20240718 | 111300 | 736498530 | 3730 | 3740 | 3750 | 3730 | 5377 |
| 487 | 20240718 | 111200 | 716420735 | 3740 | 3745 | 3750 | 3740 | 1202 |
| 488 | 20240718 | 111100 | 711920090 | 3745 | 3750 | 3750 | 3745 | 401 |
| 489 | 20240718 | 111000 | 710417190 | 3755 | 3755 | 3755 | 3755 | 519 |
| 490 | 20240718 | 110900 | 708468345 | 3755 | 3760 | 3765 | 3755 | 973 |
| 491 | 20240718 | 110800 | 704806775 | 3765 | 3760 | 3765 | 3755 | 633 |
| 492 | 20240718 | 110700 | 702425625 | 3755 | 3775 | 3780 | 3755 | 2573 |
| 493 | 20240718 | 110600 | 692746970 | 3780 | 3750 | 3800 | 3750 | 4698 |
| 494 | 20240718 | 110500 | 675096700 | 3750 | 3755 | 3765 | 3740 | 4698 |
| 495 | 20240718 | 110400 | 657487750 | 3775 | 3745 | 3800 | 3745 | 8042 |
| 496 | 20240718 | 110300 | 627186025 | 3740 | 3740 | 3740 | 3740 | 63 |
| 497 | 20240718 | 110200 | 626950405 | 3745 | 3730 | 3745 | 3730 | 2625 |
| 498 | 20240718 | 110100 | 617149985 | 3720 | 3720 | 3730 | 3720 | 454 |
| 499 | 20240718 | 110000 | 615459165 | 3720 | 3720 | 3725 | 3720 | 276 |
| 500 | 20240718 | 105900 | 614432125 | 3720 | 3720 | 3720 | 3720 | 1 |
| 501 | 20240718 | 105800 | 614428405 | 3725 | 3720 | 3725 | 3720 | 434 |
| 502 | 20240718 | 105700 | 612813365 | 3720 | 3715 | 3720 | 3715 | 119 |
| 503 | 20240718 | 105600 | 612370935 | 3715 | 3720 | 3720 | 3710 | 2165 |
| 504 | 20240718 | 105500 | 604331840 | 3725 | 3720 | 3725 | 3720 | 128 |
| 505 | 20240718 | 105400 | 603855425 | 3720 | 3725 | 3730 | 3720 | 184 |
| 506 | 20240718 | 105300 | 603169950 | 3735 | 3735 | 3735 | 3730 | 2686 |
| 507 | 20240718 | 105200 | 593149870 | 3735 | 3735 | 3735 | 3735 | 46 |
| 508 | 20240718 | 105100 | 592978060 | 3735 | 3750 | 3750 | 3735 | 957 |
| 509 | 20240718 | 105000 | 589395395 | 3750 | 3755 | 3755 | 3750 | 651 |
| 510 | 20240718 | 104900 | 586953755 | 3750 | 3755 | 3755 | 3750 | 306 |
| 511 | 20240718 | 104800 | 585805690 | 3755 | 3755 | 3755 | 3750 | 319 |
| 512 | 20240718 | 104700 | 584608530 | 3755 | 3755 | 3755 | 3755 | 422 |
| 513 | 20240718 | 104600 | 583023920 | 3750 | 3755 | 3755 | 3750 | 267 |
| 514 | 20240718 | 104500 | 582021490 | 3755 | 3755 | 3755 | 3750 | 714 |
| 515 | 20240718 | 104400 | 579342680 | 3755 | 3755 | 3755 | 3750 | 683 |
| 516 | 20240718 | 104300 | 576780540 | 3755 | 3750 | 3755 | 3750 | 236 |
| 517 | 20240718 | 104200 | 575894545 | 3755 | 3745 | 3755 | 3740 | 1060 |
| 518 | 20240718 | 104100 | 571918960 | 3745 | 3745 | 3745 | 3735 | 318 |
| 519 | 20240718 | 104000 | 570729140 | 3745 | 3740 | 3745 | 3735 | 746 |
| 520 | 20240718 | 103900 | 567938730 | 3740 | 3720 | 3740 | 3720 | 2044 |
| 521 | 20240718 | 103800 | 560316525 | 3720 | 3715 | 3720 | 3715 | 402 |
| 522 | 20240718 | 103700 | 558821090 | 3715 | 3710 | 3715 | 3710 | 175 |
| 523 | 20240718 | 103600 | 558171645 | 3715 | 3715 | 3715 | 3715 | 295 |
| 524 | 20240718 | 103500 | 557075720 | 3715 | 3715 | 3715 | 3715 | 368 |
| 525 | 20240718 | 103400 | 555708600 | 3710 | 3715 | 3715 | 3710 | 136 |
| 526 | 20240718 | 103300 | 555203700 | 3715 | 3715 | 3715 | 3715 | 26 |
| 527 | 20240718 | 103200 | 555107110 | 3715 | 3715 | 3715 | 3715 | 425 |
| 528 | 20240718 | 103100 | 553528235 | 3715 | 3715 | 3715 | 3715 | 10 |
| 529 | 20240718 | 103000 | 553491085 | 3715 | 3715 | 3715 | 3715 | 306 |
| 530 | 20240718 | 102900 | 552354295 | 3720 | 3715 | 3720 | 3715 | 213 |
| 531 | 20240718 | 102800 | 551562995 | 3715 | 3710 | 3715 | 3710 | 953 |
| 532 | 20240718 | 102700 | 548027355 | 3710 | 3720 | 3720 | 3710 | 148 |
| 533 | 20240718 | 102600 | 547477165 | 3720 | 3720 | 3725 | 3720 | 71 |
| 534 | 20240718 | 102500 | 547213025 | 3720 | 3715 | 3720 | 3715 | 801 |
| 535 | 20240718 | 102400 | 544237305 | 3720 | 3715 | 3720 | 3715 | 2555 |
| 536 | 20240718 | 102300 | 534733085 | 3710 | 3710 | 3710 | 3710 | 136 |
| 537 | 20240718 | 102200 | 534228525 | 3715 | 3710 | 3715 | 3710 | 94 |
| 538 | 20240718 | 102100 | 533879390 | 3715 | 3715 | 3715 | 3715 | 47 |
| 539 | 20240718 | 102000 | 533704785 | 3710 | 3715 | 3715 | 3710 | 937 |
| 540 | 20240718 | 101900 | 530228440 | 3715 | 3715 | 3715 | 3715 | 46 |
| 541 | 20240718 | 101800 | 530057550 | 3720 | 3720 | 3720 | 3715 | 3072 |
| 542 | 20240718 | 101700 | 518644710 | 3720 | 3725 | 3725 | 3720 | 138 |
| 543 | 20240718 | 101600 | 518130990 | 3730 | 3730 | 3730 | 3730 | 46 |
| 544 | 20240718 | 101500 | 517959410 | 3735 | 3730 | 3735 | 3730 | 60 |
| 545 | 20240718 | 101400 | 517735330 | 3730 | 3735 | 3735 | 3730 | 63 |
| 546 | 20240718 | 101300 | 517500190 | 3735 | 3725 | 3735 | 3725 | 3522 |
| 547 | 20240718 | 101200 | 504361985 | 3725 | 3720 | 3725 | 3720 | 1639 |
| 548 | 20240718 | 101100 | 498264175 | 3715 | 3715 | 3715 | 3715 | 643 |
| 549 | 20240718 | 101000 | 495875430 | 3715 | 3715 | 3715 | 3715 | 136 |
| 550 | 20240718 | 100900 | 495370190 | 3720 | 3715 | 3720 | 3715 | 806 |
| 551 | 20240718 | 100800 | 492374900 | 3715 | 3715 | 3715 | 3715 | 1140 |
| 552 | 20240718 | 100700 | 488139800 | 3715 | 3720 | 3720 | 3715 | 1145 |
| 553 | 20240718 | 100600 | 483882895 | 3720 | 3715 | 3720 | 3710 | 593 |
| 554 | 20240718 | 100500 | 481678300 | 3710 | 3705 | 3715 | 3705 | 320 |
| 555 | 20240718 | 100400 | 480490620 | 3710 | 3715 | 3715 | 3710 | 14 |
| 556 | 20240718 | 100300 | 480438660 | 3715 | 3705 | 3715 | 3705 | 1829 |
| 557 | 20240718 | 100200 | 473648265 | 3705 | 3710 | 3715 | 3705 | 1039 |
| 558 | 20240718 | 100100 | 469793345 | 3715 | 3715 | 3715 | 3710 | 244 |
| 559 | 20240718 | 100000 | 468887015 | 3715 | 3715 | 3720 | 3715 | 93 |
| 560 | 20240718 | 095900 | 468541510 | 3715 | 3715 | 3720 | 3710 | 181 |
| 561 | 20240718 | 095800 | 467869425 | 3715 | 3715 | 3720 | 3715 | 174 |
| 562 | 20240718 | 095700 | 467222940 | 3715 | 3715 | 3715 | 3715 | 13 |
| 563 | 20240718 | 095600 | 467174645 | 3715 | 3710 | 3715 | 3710 | 381 |
| 564 | 20240718 | 095500 | 465761125 | 3715 | 3710 | 3720 | 3710 | 226 |
| 565 | 20240718 | 095400 | 464922415 | 3720 | 3710 | 3720 | 3710 | 64 |
| 566 | 20240718 | 095300 | 464684925 | 3715 | 3715 | 3720 | 3715 | 61 |
| 567 | 20240718 | 095200 | 464458070 | 3705 | 3705 | 3705 | 3705 | 136 |
| 568 | 20240718 | 095100 | 463954190 | 3705 | 3705 | 3705 | 3705 | 37 |
| 569 | 20240718 | 095000 | 463817105 | 3705 | 3705 | 3705 | 3705 | 1001 |
| 570 | 20240718 | 094900 | 460108400 | 3705 | 3710 | 3710 | 3700 | 221 |
| 571 | 20240718 | 094800 | 459289790 | 3710 | 3710 | 3710 | 3705 | 6005 |
| 572 | 20240718 | 094700 | 437014935 | 3715 | 3715 | 3720 | 3715 | 375 |
| 573 | 20240718 | 094600 | 435621245 | 3715 | 3715 | 3715 | 3715 | 137 |
| 574 | 20240718 | 094500 | 435112290 | 3715 | 3715 | 3715 | 3715 | 1493 |
| 575 | 20240718 | 094400 | 429565795 | 3715 | 3720 | 3720 | 3715 | 95 |
| 576 | 20240718 | 094300 | 429212795 | 3710 | 3715 | 3720 | 3710 | 2185 |
| 577 | 20240718 | 094200 | 421096625 | 3710 | 3710 | 3710 | 3705 | 308 |
| 578 | 20240718 | 094100 | 419955145 | 3710 | 3715 | 3715 | 3710 | 1400 |
| 579 | 20240718 | 094000 | 414760645 | 3715 | 3710 | 3715 | 3710 | 99 |
| 580 | 20240718 | 093900 | 414393105 | 3715 | 3715 | 3715 | 3715 | 194 |
| 581 | 20240718 | 093800 | 413672395 | 3720 | 3720 | 3720 | 3715 | 232 |
| 582 | 20240718 | 093700 | 412809735 | 3720 | 3715 | 3720 | 3715 | 3255 |
| 583 | 20240718 | 093600 | 400713530 | 3715 | 3705 | 3715 | 3705 | 529 |
| 584 | 20240718 | 093500 | 398751395 | 3705 | 3705 | 3705 | 3705 | 148 |
| 585 | 20240718 | 093400 | 398203055 | 3705 | 3705 | 3705 | 3705 | 0 |
| 586 | 20240718 | 093300 | 398203055 | 3705 | 3720 | 3720 | 3705 | 3743 |
| 587 | 20240718 | 093200 | 384324060 | 3720 | 3720 | 3725 | 3720 | 1398 |
| 588 | 20240718 | 093100 | 379123390 | 3720 | 3735 | 3735 | 3720 | 7006 |
| 589 | 20240718 | 093000 | 353050185 | 3735 | 3740 | 3740 | 3735 | 131 |
| 590 | 20240718 | 092900 | 352560250 | 3740 | 3740 | 3745 | 3740 | 649 |
| 591 | 20240718 | 092800 | 350132985 | 3740 | 3740 | 3740 | 3740 | 26 |
| 592 | 20240718 | 092700 | 350035745 | 3740 | 3730 | 3740 | 3725 | 3920 |
| 593 | 20240718 | 092600 | 335415145 | 3730 | 3730 | 3730 | 3730 | 1270 |
| 594 | 20240718 | 092500 | 330678045 | 3730 | 3725 | 3740 | 3725 | 1832 |
| 595 | 20240718 | 092400 | 323847590 | 3725 | 3735 | 3735 | 3720 | 4071 |
| 596 | 20240718 | 092300 | 308668655 | 3730 | 3740 | 3740 | 3730 | 1750 |
| 597 | 20240718 | 092200 | 302139010 | 3745 | 3725 | 3750 | 3725 | 1744 |
| 598 | 20240718 | 092100 | 295610065 | 3730 | 3740 | 3740 | 3720 | 508 |
| 599 | 20240718 | 092000 | 293714955 | 3740 | 3725 | 3745 | 3725 | 1456 |
| 600 | 20240718 | 091900 | 288282570 | 3730 | 3735 | 3735 | 3725 | 1269 |
| 601 | 20240718 | 091800 | 283549205 | 3735 | 3740 | 3745 | 3735 | 900 |
| 602 | 20240718 | 091700 | 280184315 | 3740 | 3740 | 3740 | 3740 | 105 |
| 603 | 20240718 | 091600 | 279791615 | 3740 | 3740 | 3745 | 3735 | 1737 |
| 604 | 20240718 | 091500 | 273294415 | 3740 | 3740 | 3745 | 3740 | 661 |
| 605 | 20240718 | 091400 | 270822270 | 3740 | 3720 | 3740 | 3720 | 1281 |
| 606 | 20240718 | 091300 | 266049130 | 3720 | 3705 | 3720 | 3705 | 1172 |
| 607 | 20240718 | 091200 | 261701105 | 3715 | 3720 | 3720 | 3705 | 2237 |
| 608 | 20240718 | 091100 | 253388730 | 3720 | 3685 | 3760 | 3685 | 2240 |
| 609 | 20240718 | 091000 | 245049960 | 3700 | 3690 | 3700 | 3680 | 3208 |
| 610 | 20240718 | 090900 | 233215185 | 3695 | 3705 | 3710 | 3690 | 9011 |
| 611 | 20240718 | 090800 | 199895750 | 3710 | 3680 | 3710 | 3660 | 12313 |
| 612 | 20240718 | 090700 | 154537930 | 3680 | 3660 | 3680 | 3655 | 534 |
| 613 | 20240718 | 090600 | 152576220 | 3655 | 3660 | 3680 | 3655 | 5584 |
| 614 | 20240718 | 090500 | 132122895 | 3660 | 3680 | 3685 | 3660 | 7241 |
| 615 | 20240718 | 090400 | 105562405 | 3680 | 3655 | 3685 | 3655 | 5145 |
| 616 | 20240718 | 090300 | 86704045 | 3660 | 3680 | 3690 | 3660 | 5065 |
| 617 | 20240718 | 090200 | 68099875 | 3675 | 3660 | 3690 | 3660 | 2293 |
| 618 | 20240718 | 090100 | 59679130 | 3660 | 3680 | 3680 | 3635 | 8212 |
| 619 | 20240718 | 090000 | 29668605 | 3690 | 3760 | 3760 | 3690 | 7989 |