32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 190700 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 1965 |
| 3 | 20240705 | 190600 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 4 | 20240705 | 190500 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 5 | 20240705 | 190400 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 6 | 20240705 | 190300 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 7 | 20240705 | 190200 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 8 | 20240705 | 190100 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 9 | 20240705 | 190000 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 10 | 20240705 | 185900 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 11 | 20240705 | 185800 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 12 | 20240705 | 185700 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 13 | 20240705 | 185600 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 14 | 20240705 | 185500 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 15 | 20240705 | 185400 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 16 | 20240705 | 185300 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 17 | 20240705 | 185200 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 18 | 20240705 | 185100 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 19 | 20240705 | 185000 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 20 | 20240705 | 184900 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 21 | 20240705 | 184800 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 22 | 20240705 | 184700 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 23 | 20240705 | 184600 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 24 | 20240705 | 184500 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 25 | 20240705 | 184400 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 26 | 20240705 | 184300 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 27 | 20240705 | 184200 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 28 | 20240705 | 184100 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 29 | 20240705 | 184000 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 30 | 20240705 | 183900 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 31 | 20240705 | 183800 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 32 | 20240705 | 183700 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 1965 |
| 33 | 20240705 | 183600 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 34 | 20240705 | 183500 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 35 | 20240705 | 183400 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 36 | 20240705 | 183300 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 37 | 20240705 | 183200 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 38 | 20240705 | 183100 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 39 | 20240705 | 183000 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 40 | 20240705 | 182900 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 41 | 20240705 | 182800 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 42 | 20240705 | 182700 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 43 | 20240705 | 182600 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 44 | 20240705 | 182500 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 45 | 20240705 | 182400 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 46 | 20240705 | 182300 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 47 | 20240705 | 182200 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 48 | 20240705 | 182100 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 49 | 20240705 | 182000 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 50 | 20240705 | 181900 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 51 | 20240705 | 181800 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 52 | 20240705 | 181700 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 53 | 20240705 | 181600 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 54 | 20240705 | 181500 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 55 | 20240705 | 181400 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 56 | 20240705 | 181300 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 57 | 20240705 | 181200 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 58 | 20240705 | 181100 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 59 | 20240705 | 181000 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 60 | 20240705 | 180900 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 61 | 20240705 | 180800 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 62 | 20240705 | 180700 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 1965 |
| 63 | 20240705 | 180600 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 64 | 20240705 | 180500 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 65 | 20240705 | 180400 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 66 | 20240705 | 180300 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 67 | 20240705 | 180200 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 68 | 20240705 | 180100 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 69 | 20240705 | 180000 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 70 | 20240705 | 175900 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 71 | 20240705 | 175800 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 72 | 20240705 | 175700 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 73 | 20240705 | 175600 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 74 | 20240705 | 175500 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 75 | 20240705 | 175400 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 76 | 20240705 | 175300 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 77 | 20240705 | 175200 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 78 | 20240705 | 175100 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 79 | 20240705 | 175000 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 80 | 20240705 | 174900 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 81 | 20240705 | 174800 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 82 | 20240705 | 174700 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 83 | 20240705 | 174600 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 84 | 20240705 | 174500 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 85 | 20240705 | 174400 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 86 | 20240705 | 174300 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 87 | 20240705 | 174200 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 88 | 20240705 | 174100 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 89 | 20240705 | 174000 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 90 | 20240705 | 173900 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 91 | 20240705 | 173800 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 92 | 20240705 | 173700 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 1965 |
| 93 | 20240705 | 173600 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 94 | 20240705 | 173500 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 95 | 20240705 | 173400 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 96 | 20240705 | 173300 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 97 | 20240705 | 173200 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 98 | 20240705 | 173100 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 99 | 20240705 | 173000 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 100 | 20240705 | 172900 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 101 | 20240705 | 172800 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 102 | 20240705 | 172700 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 103 | 20240705 | 172600 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 104 | 20240705 | 172500 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 105 | 20240705 | 172400 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 106 | 20240705 | 172300 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 107 | 20240705 | 172200 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 108 | 20240705 | 172100 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 109 | 20240705 | 172000 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 110 | 20240705 | 171900 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 111 | 20240705 | 171800 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 112 | 20240705 | 171700 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 113 | 20240705 | 171600 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 114 | 20240705 | 171500 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 115 | 20240705 | 171400 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 116 | 20240705 | 171300 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 117 | 20240705 | 171200 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 118 | 20240705 | 171100 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 119 | 20240705 | 171000 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 120 | 20240705 | 170900 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 121 | 20240705 | 170800 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 122 | 20240705 | 170700 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 1965 |
| 123 | 20240705 | 170600 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 124 | 20240705 | 170500 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 125 | 20240705 | 170400 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 126 | 20240705 | 170300 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 127 | 20240705 | 170200 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 128 | 20240705 | 170100 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 129 | 20240705 | 170000 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 130 | 20240705 | 165900 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 131 | 20240705 | 165800 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 132 | 20240705 | 165700 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 133 | 20240705 | 165600 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 134 | 20240705 | 165500 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 135 | 20240705 | 165400 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 136 | 20240705 | 165300 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 137 | 20240705 | 165200 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 138 | 20240705 | 165100 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 139 | 20240705 | 165000 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 140 | 20240705 | 164900 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 141 | 20240705 | 164800 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 142 | 20240705 | 164700 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 143 | 20240705 | 164600 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 144 | 20240705 | 164500 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 145 | 20240705 | 164400 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 146 | 20240705 | 164300 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 147 | 20240705 | 164200 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 148 | 20240705 | 164100 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 149 | 20240705 | 164000 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 150 | 20240705 | 163900 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 151 | 20240705 | 163800 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 152 | 20240705 | 163700 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 1965 |
| 153 | 20240705 | 163600 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 154 | 20240705 | 163500 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 155 | 20240705 | 163400 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 156 | 20240705 | 163300 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 157 | 20240705 | 163200 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 158 | 20240705 | 163100 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 159 | 20240705 | 163000 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 160 | 20240705 | 162900 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 161 | 20240705 | 162800 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 162 | 20240705 | 162700 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 163 | 20240705 | 162600 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 164 | 20240705 | 162500 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 165 | 20240705 | 162400 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 166 | 20240705 | 162300 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 167 | 20240705 | 162200 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 168 | 20240705 | 162100 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 169 | 20240705 | 162000 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 170 | 20240705 | 161900 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 171 | 20240705 | 161800 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 172 | 20240705 | 161700 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 173 | 20240705 | 161600 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 174 | 20240705 | 161500 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 175 | 20240705 | 161400 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 176 | 20240705 | 161300 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 177 | 20240705 | 161200 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 178 | 20240705 | 161100 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 179 | 20240705 | 161000 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 180 | 20240705 | 160900 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 181 | 20240705 | 160800 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 182 | 20240705 | 160700 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 1965 |
| 183 | 20240705 | 160600 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 184 | 20240705 | 160500 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 185 | 20240705 | 160400 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 186 | 20240705 | 160300 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 187 | 20240705 | 160200 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 188 | 20240705 | 160100 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 189 | 20240705 | 160000 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 190 | 20240705 | 155900 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 191 | 20240705 | 155800 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 192 | 20240705 | 155700 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 193 | 20240705 | 155600 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 194 | 20240705 | 155500 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 195 | 20240705 | 155400 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 196 | 20240705 | 155300 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 197 | 20240705 | 155200 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 198 | 20240705 | 155100 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 199 | 20240705 | 155000 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 200 | 20240705 | 154900 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 201 | 20240705 | 154800 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 202 | 20240705 | 154700 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 203 | 20240705 | 154600 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 204 | 20240705 | 154500 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 205 | 20240705 | 154400 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 206 | 20240705 | 154300 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 207 | 20240705 | 154200 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 208 | 20240705 | 154100 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 209 | 20240705 | 154000 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 210 | 20240705 | 153900 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 211 | 20240705 | 153800 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 212 | 20240705 | 153700 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 1965 |
| 213 | 20240705 | 153600 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 214 | 20240705 | 153500 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 215 | 20240705 | 153400 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 216 | 20240705 | 153300 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 217 | 20240705 | 153200 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 218 | 20240705 | 153100 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 0 |
| 219 | 20240705 | 153000 | 1321868950 | 11810 | 11810 | 11810 | 11810 | 1965 |
| 220 | 20240705 | 152900 | 1298662300 | 11820 | 11820 | 11820 | 11820 | 0 |
| 221 | 20240705 | 152800 | 1298662300 | 11820 | 11820 | 11820 | 11820 | 0 |
| 222 | 20240705 | 152700 | 1298662300 | 11820 | 11820 | 11820 | 11820 | 0 |
| 223 | 20240705 | 152600 | 1298662300 | 11820 | 11820 | 11820 | 11820 | 0 |
| 224 | 20240705 | 152500 | 1298662300 | 11820 | 11820 | 11820 | 11820 | 0 |
| 225 | 20240705 | 152400 | 1298662300 | 11820 | 11820 | 11820 | 11820 | 0 |
| 226 | 20240705 | 152300 | 1298662300 | 11820 | 11820 | 11820 | 11820 | 0 |
| 227 | 20240705 | 152200 | 1298662300 | 11820 | 11820 | 11820 | 11820 | 0 |
| 228 | 20240705 | 152100 | 1298662300 | 11820 | 11820 | 11820 | 11820 | 0 |
| 229 | 20240705 | 152000 | 1298662300 | 11820 | 11820 | 11820 | 11820 | 0 |
| 230 | 20240705 | 151900 | 1298662300 | 11820 | 11820 | 11850 | 11810 | 396 |
| 231 | 20240705 | 151800 | 1293979170 | 11820 | 11840 | 11840 | 11820 | 156 |
| 232 | 20240705 | 151700 | 1292132430 | 11820 | 11810 | 11820 | 11810 | 23 |
| 233 | 20240705 | 151600 | 1291860660 | 11810 | 11820 | 11820 | 11810 | 224 |
| 234 | 20240705 | 151500 | 1289213950 | 11830 | 11840 | 11840 | 11830 | 308 |
| 235 | 20240705 | 151400 | 1285569710 | 11840 | 11850 | 11850 | 11840 | 30 |
| 236 | 20240705 | 151300 | 1285214310 | 11850 | 11830 | 11850 | 11830 | 356 |
| 237 | 20240705 | 151200 | 1280999290 | 11820 | 11820 | 11820 | 11820 | 35 |
| 238 | 20240705 | 151100 | 1280585590 | 11810 | 11820 | 11820 | 11810 | 3 |
| 239 | 20240705 | 151000 | 1280550140 | 11810 | 11810 | 11810 | 11810 | 1182 |
| 240 | 20240705 | 150900 | 1266590720 | 11810 | 11820 | 11820 | 11810 | 183 |
| 241 | 20240705 | 150800 | 1264429480 | 11820 | 11820 | 11820 | 11820 | 16 |
| 242 | 20240705 | 150700 | 1264240360 | 11810 | 11820 | 11820 | 11810 | 27 |
| 243 | 20240705 | 150600 | 1263921390 | 11810 | 11850 | 11850 | 11810 | 222 |
| 244 | 20240705 | 150500 | 1261299530 | 11850 | 11850 | 11850 | 11850 | 0 |
| 245 | 20240705 | 150400 | 1261299530 | 11850 | 11820 | 11850 | 11820 | 28 |
| 246 | 20240705 | 150300 | 1260968480 | 11800 | 11840 | 11840 | 11800 | 427 |
| 247 | 20240705 | 150200 | 1255927090 | 11840 | 11840 | 11840 | 11840 | 13 |
| 248 | 20240705 | 150100 | 1255773170 | 11840 | 11820 | 11850 | 11820 | 2000 |
| 249 | 20240705 | 150000 | 1232091850 | 11820 | 11830 | 11830 | 11810 | 2611 |
| 250 | 20240705 | 145900 | 1201229510 | 11840 | 11850 | 11850 | 11840 | 266 |
| 251 | 20240705 | 145800 | 1198079880 | 11850 | 11850 | 11850 | 11850 | 0 |
| 252 | 20240705 | 145700 | 1198079880 | 11850 | 11850 | 11850 | 11850 | 5 |
| 253 | 20240705 | 145600 | 1198020630 | 11850 | 11850 | 11850 | 11840 | 188 |
| 254 | 20240705 | 145500 | 1195794330 | 11850 | 11850 | 11850 | 11850 | 1 |
| 255 | 20240705 | 145400 | 1195782480 | 11840 | 11830 | 11840 | 11830 | 138 |
| 256 | 20240705 | 145300 | 1194149490 | 11830 | 11820 | 11830 | 11820 | 45 |
| 257 | 20240705 | 145200 | 1193617580 | 11820 | 11830 | 11830 | 11820 | 5 |
| 258 | 20240705 | 145100 | 1193558470 | 11830 | 11830 | 11830 | 11820 | 86 |
| 259 | 20240705 | 145000 | 1192541890 | 11830 | 11830 | 11830 | 11830 | 3 |
| 260 | 20240705 | 144900 | 1192506400 | 11820 | 11830 | 11830 | 11820 | 13 |
| 261 | 20240705 | 144800 | 1192352700 | 11830 | 11830 | 11830 | 11830 | 10 |
| 262 | 20240705 | 144700 | 1192234400 | 11840 | 11840 | 11840 | 11840 | 3 |
| 263 | 20240705 | 144600 | 1192198880 | 11830 | 11820 | 11830 | 11820 | 121 |
| 264 | 20240705 | 144500 | 1190767560 | 11830 | 11830 | 11830 | 11830 | 434 |
| 265 | 20240705 | 144400 | 1185633340 | 11840 | 11840 | 11840 | 11840 | 0 |
| 266 | 20240705 | 144300 | 1185633340 | 11840 | 11840 | 11840 | 11840 | 238 |
| 267 | 20240705 | 144200 | 1182815420 | 11840 | 11850 | 11850 | 11840 | 26 |
| 268 | 20240705 | 144100 | 1182507410 | 11840 | 11840 | 11840 | 11840 | 3 |
| 269 | 20240705 | 144000 | 1182471890 | 11840 | 11840 | 11840 | 11840 | 98 |
| 270 | 20240705 | 143900 | 1181311570 | 11840 | 11830 | 11840 | 11830 | 668 |
| 271 | 20240705 | 143800 | 1173407630 | 11840 | 11830 | 11840 | 11830 | 39 |
| 272 | 20240705 | 143700 | 1172946120 | 11830 | 11830 | 11830 | 11830 | 2 |
| 273 | 20240705 | 143600 | 1172922460 | 11830 | 11830 | 11830 | 11830 | 0 |
| 274 | 20240705 | 143500 | 1172922460 | 11830 | 11830 | 11830 | 11830 | 604 |
| 275 | 20240705 | 143400 | 1165777140 | 11830 | 11840 | 11840 | 11830 | 113 |
| 276 | 20240705 | 143300 | 1164440330 | 11830 | 11840 | 11840 | 11830 | 153 |
| 277 | 20240705 | 143200 | 1162628940 | 11840 | 11840 | 11850 | 11840 | 8 |
| 278 | 20240705 | 143100 | 1162534170 | 11840 | 11840 | 11840 | 11840 | 4 |
| 279 | 20240705 | 143000 | 1162486810 | 11850 | 11840 | 11850 | 11840 | 406 |
| 280 | 20240705 | 142900 | 1157678110 | 11850 | 11850 | 11850 | 11840 | 49 |
| 281 | 20240705 | 142800 | 1157097470 | 11840 | 11840 | 11840 | 11840 | 320 |
| 282 | 20240705 | 142700 | 1153308670 | 11840 | 11840 | 11840 | 11840 | 14 |
| 283 | 20240705 | 142600 | 1153142910 | 11840 | 11840 | 11840 | 11840 | 30 |
| 284 | 20240705 | 142500 | 1152787710 | 11850 | 11850 | 11850 | 11850 | 165 |
| 285 | 20240705 | 142400 | 1150832460 | 11860 | 11860 | 11860 | 11860 | 200 |
| 286 | 20240705 | 142300 | 1148460460 | 11860 | 11850 | 11860 | 11840 | 388 |
| 287 | 20240705 | 142200 | 1143865710 | 11890 | 11890 | 11890 | 11890 | 0 |
| 288 | 20240705 | 142100 | 1143865710 | 11890 | 11890 | 11890 | 11890 | 1 |
| 289 | 20240705 | 142000 | 1143853820 | 11900 | 11850 | 11900 | 11850 | 20 |
| 290 | 20240705 | 141900 | 1143616720 | 11850 | 11850 | 11850 | 11850 | 0 |
| 291 | 20240705 | 141800 | 1143616720 | 11850 | 11850 | 11850 | 11850 | 0 |
| 292 | 20240705 | 141700 | 1143616720 | 11850 | 11850 | 11850 | 11850 | 0 |
| 293 | 20240705 | 141600 | 1143616720 | 11850 | 11900 | 11900 | 11850 | 3 |
| 294 | 20240705 | 141500 | 1143581070 | 11860 | 11860 | 11860 | 11860 | 110 |
| 295 | 20240705 | 141400 | 1142276470 | 11860 | 11840 | 11860 | 11840 | 245 |
| 296 | 20240705 | 141300 | 1139372770 | 11860 | 11840 | 11860 | 11840 | 19 |
| 297 | 20240705 | 141200 | 1139147700 | 11860 | 11860 | 11860 | 11840 | 228 |
| 298 | 20240705 | 141100 | 1136443800 | 11860 | 11860 | 11860 | 11860 | 0 |
| 299 | 20240705 | 141000 | 1136443800 | 11860 | 11860 | 11860 | 11860 | 10 |
| 300 | 20240705 | 140900 | 1136325200 | 11860 | 11860 | 11860 | 11860 | 2 |
| 301 | 20240705 | 140800 | 1136301480 | 11860 | 11860 | 11860 | 11860 | 10 |
| 302 | 20240705 | 140700 | 1136182880 | 11880 | 11870 | 11880 | 11840 | 859 |
| 303 | 20240705 | 140600 | 1125997980 | 11870 | 11870 | 11870 | 11870 | 0 |
| 304 | 20240705 | 140500 | 1125997980 | 11870 | 11870 | 11870 | 11870 | 194 |
| 305 | 20240705 | 140400 | 1123695200 | 11870 | 11890 | 11890 | 11870 | 2791 |
| 306 | 20240705 | 140300 | 1090533010 | 11900 | 11900 | 11900 | 11900 | 52 |
| 307 | 20240705 | 140200 | 1089914210 | 11920 | 11900 | 11920 | 11900 | 33 |
| 308 | 20240705 | 140100 | 1089521450 | 11900 | 11900 | 11900 | 11900 | 336 |
| 309 | 20240705 | 140000 | 1085523050 | 11900 | 11900 | 11900 | 11900 | 203 |
| 310 | 20240705 | 135900 | 1083107350 | 11900 | 11900 | 11900 | 11900 | 71 |
| 311 | 20240705 | 135800 | 1082262450 | 11900 | 11910 | 11910 | 11900 | 679 |
| 312 | 20240705 | 135700 | 1074175640 | 11920 | 11920 | 11920 | 11920 | 0 |
| 313 | 20240705 | 135600 | 1074175640 | 11920 | 11910 | 11920 | 11910 | 50 |
| 314 | 20240705 | 135500 | 1073579910 | 11910 | 11910 | 11910 | 11910 | 345 |
| 315 | 20240705 | 135400 | 1069470960 | 11910 | 11900 | 11910 | 11890 | 642 |
| 316 | 20240705 | 135300 | 1061832230 | 11890 | 11890 | 11890 | 11890 | 0 |
| 317 | 20240705 | 135200 | 1061832230 | 11890 | 11890 | 11890 | 11890 | 550 |
| 318 | 20240705 | 135100 | 1055292730 | 11900 | 11900 | 11900 | 11900 | 0 |
| 319 | 20240705 | 135000 | 1055292730 | 11900 | 11900 | 11900 | 11900 | 4 |
| 320 | 20240705 | 134900 | 1055245130 | 11900 | 11900 | 11900 | 11900 | 207 |
| 321 | 20240705 | 134800 | 1052781830 | 11900 | 11900 | 11900 | 11890 | 36 |
| 322 | 20240705 | 134700 | 1052353590 | 11900 | 11900 | 11900 | 11900 | 2 |
| 323 | 20240705 | 134600 | 1052329790 | 11900 | 11900 | 11900 | 11900 | 67 |
| 324 | 20240705 | 134500 | 1051532490 | 11900 | 11900 | 11900 | 11900 | 30 |
| 325 | 20240705 | 134400 | 1051175490 | 11900 | 11910 | 11920 | 11900 | 616 |
| 326 | 20240705 | 134300 | 1043839990 | 11910 | 11920 | 11920 | 11910 | 167 |
| 327 | 20240705 | 134200 | 1041849950 | 11920 | 11920 | 11920 | 11920 | 103 |
| 328 | 20240705 | 134100 | 1040622190 | 11930 | 11930 | 11930 | 11930 | 238 |
| 329 | 20240705 | 134000 | 1037782850 | 11930 | 11930 | 11930 | 11930 | 14 |
| 330 | 20240705 | 133900 | 1037615830 | 11930 | 11930 | 11930 | 11920 | 541 |
| 331 | 20240705 | 133800 | 1031163700 | 11930 | 11930 | 11930 | 11930 | 0 |
| 332 | 20240705 | 133700 | 1031163700 | 11930 | 11930 | 11930 | 11930 | 20 |
| 333 | 20240705 | 133600 | 1030925100 | 11930 | 11920 | 11930 | 11920 | 89 |
| 334 | 20240705 | 133500 | 1029864200 | 11920 | 11920 | 11920 | 11910 | 339 |
| 335 | 20240705 | 133400 | 1025823940 | 11920 | 11930 | 11930 | 11920 | 190 |
| 336 | 20240705 | 133300 | 1023557250 | 11930 | 11930 | 11930 | 11930 | 30 |
| 337 | 20240705 | 133200 | 1023199350 | 11930 | 11910 | 11930 | 11910 | 187 |
| 338 | 20240705 | 133100 | 1020968480 | 11910 | 11910 | 11910 | 11910 | 1 |
| 339 | 20240705 | 133000 | 1020956570 | 11910 | 11910 | 11910 | 11910 | 0 |
| 340 | 20240705 | 132900 | 1020956570 | 11910 | 11930 | 11930 | 11910 | 114 |
| 341 | 20240705 | 132800 | 1019598290 | 11930 | 11920 | 11930 | 11920 | 542 |
| 342 | 20240705 | 132700 | 1013133860 | 11910 | 11910 | 11910 | 11910 | 10 |
| 343 | 20240705 | 132600 | 1013014760 | 11910 | 11910 | 11910 | 11910 | 260 |
| 344 | 20240705 | 132500 | 1009918160 | 11900 | 11900 | 11900 | 11900 | 28 |
| 345 | 20240705 | 132400 | 1009584960 | 11890 | 11900 | 11900 | 11890 | 41 |
| 346 | 20240705 | 132300 | 1009097100 | 11910 | 11910 | 11910 | 11910 | 100 |
| 347 | 20240705 | 132200 | 1007906100 | 11910 | 11900 | 11910 | 11890 | 227 |
| 348 | 20240705 | 132100 | 1005204790 | 11900 | 11900 | 11900 | 11900 | 18 |
| 349 | 20240705 | 132000 | 1004990590 | 11910 | 11910 | 11910 | 11910 | 5 |
| 350 | 20240705 | 131900 | 1004931040 | 11910 | 11910 | 11910 | 11910 | 18 |
| 351 | 20240705 | 131800 | 1004716660 | 11910 | 11910 | 11910 | 11910 | 83 |
| 352 | 20240705 | 131700 | 1003728130 | 11930 | 11930 | 11930 | 11930 | 0 |
| 353 | 20240705 | 131600 | 1003728130 | 11930 | 11930 | 11930 | 11930 | 14 |
| 354 | 20240705 | 131500 | 1003561110 | 11930 | 11910 | 11930 | 11910 | 429 |
| 355 | 20240705 | 131400 | 998446470 | 11910 | 11900 | 11910 | 11900 | 146 |
| 356 | 20240705 | 131300 | 996709060 | 11910 | 11920 | 11930 | 11910 | 94 |
| 357 | 20240705 | 131200 | 995588810 | 11920 | 11920 | 11920 | 11920 | 53 |
| 358 | 20240705 | 131100 | 994957050 | 11920 | 11920 | 11920 | 11920 | 590 |
| 359 | 20240705 | 131000 | 987924250 | 11920 | 11910 | 11920 | 11900 | 350 |
| 360 | 20240705 | 130900 | 983759190 | 11900 | 11920 | 11920 | 11900 | 631 |
| 361 | 20240705 | 130800 | 976241850 | 11920 | 11910 | 11920 | 11910 | 100 |
| 362 | 20240705 | 130700 | 975050050 | 11920 | 11920 | 11920 | 11920 | 0 |
| 363 | 20240705 | 130600 | 975050050 | 11920 | 11890 | 11920 | 11890 | 21 |
| 364 | 20240705 | 130500 | 974800160 | 11920 | 11920 | 11920 | 11900 | 163 |
| 365 | 20240705 | 130400 | 972859340 | 11880 | 11880 | 11880 | 11880 | 166 |
| 366 | 20240705 | 130300 | 970887260 | 11920 | 11880 | 11940 | 11880 | 10424 |
| 367 | 20240705 | 130200 | 846718230 | 11870 | 11880 | 11880 | 11870 | 348 |
| 368 | 20240705 | 130100 | 842584080 | 11890 | 11880 | 11890 | 11880 | 364 |
| 369 | 20240705 | 130000 | 838259600 | 11870 | 11870 | 11870 | 11870 | 71 |
| 370 | 20240705 | 125900 | 837416830 | 11870 | 11870 | 11870 | 11870 | 1 |
| 371 | 20240705 | 125800 | 837404960 | 11870 | 11880 | 11880 | 11870 | 13 |
| 372 | 20240705 | 125700 | 837250550 | 11880 | 11880 | 11880 | 11880 | 7 |
| 373 | 20240705 | 125600 | 837167390 | 11870 | 11870 | 11870 | 11870 | 40 |
| 374 | 20240705 | 125500 | 836692590 | 11870 | 11850 | 11870 | 11850 | 86 |
| 375 | 20240705 | 125400 | 835672630 | 11840 | 11840 | 11840 | 11840 | 0 |
| 376 | 20240705 | 125300 | 835672630 | 11840 | 11850 | 11870 | 11840 | 32 |
| 377 | 20240705 | 125200 | 835293340 | 11860 | 11860 | 11860 | 11860 | 0 |
| 378 | 20240705 | 125100 | 835293340 | 11860 | 11850 | 11860 | 11850 | 95 |
| 379 | 20240705 | 125000 | 834167500 | 11840 | 11840 | 11840 | 11840 | 0 |
| 380 | 20240705 | 124900 | 834167500 | 11840 | 11840 | 11840 | 11840 | 1 |
| 381 | 20240705 | 124800 | 834155660 | 11880 | 11880 | 11880 | 11880 | 45 |
| 382 | 20240705 | 124700 | 833621060 | 11840 | 11840 | 11840 | 11840 | 150 |
| 383 | 20240705 | 124600 | 831845060 | 11840 | 11870 | 11870 | 11840 | 901 |
| 384 | 20240705 | 124500 | 821173800 | 11870 | 11870 | 11870 | 11870 | 0 |
| 385 | 20240705 | 124400 | 821173800 | 11870 | 11860 | 11880 | 11850 | 2174 |
| 386 | 20240705 | 124300 | 795352900 | 11870 | 11880 | 11880 | 11870 | 415 |
| 387 | 20240705 | 124200 | 790426450 | 11880 | 11880 | 11880 | 11880 | 330 |
| 388 | 20240705 | 124100 | 786506050 | 11870 | 11870 | 11880 | 11870 | 25 |
| 389 | 20240705 | 124000 | 786209280 | 11880 | 11870 | 11880 | 11870 | 322 |
| 390 | 20240705 | 123900 | 782384590 | 11870 | 11870 | 11870 | 11870 | 126 |
| 391 | 20240705 | 123800 | 780888970 | 11860 | 11860 | 11860 | 11860 | 92 |
| 392 | 20240705 | 123700 | 779797850 | 11850 | 11850 | 11850 | 11850 | 8 |
| 393 | 20240705 | 123600 | 779703050 | 11840 | 11840 | 11840 | 11840 | 237 |
| 394 | 20240705 | 123500 | 776896970 | 11840 | 11840 | 11840 | 11840 | 3 |
| 395 | 20240705 | 123400 | 776861450 | 11840 | 11840 | 11840 | 11840 | 481 |
| 396 | 20240705 | 123300 | 771166410 | 11840 | 11840 | 11840 | 11840 | 44 |
| 397 | 20240705 | 123200 | 770645450 | 11830 | 11840 | 11840 | 11830 | 201 |
| 398 | 20240705 | 123100 | 768267600 | 11840 | 11840 | 11840 | 11820 | 141 |
| 399 | 20240705 | 123000 | 766598720 | 11830 | 11830 | 11830 | 11830 | 88 |
| 400 | 20240705 | 122900 | 765557680 | 11830 | 11840 | 11840 | 11830 | 521 |
| 401 | 20240705 | 122800 | 759394060 | 11840 | 11840 | 11840 | 11840 | 1 |
| 402 | 20240705 | 122700 | 759382220 | 11840 | 11850 | 11850 | 11840 | 76 |
| 403 | 20240705 | 122600 | 758482350 | 11850 | 11850 | 11850 | 11850 | 35 |
| 404 | 20240705 | 122500 | 758067600 | 11860 | 11860 | 11860 | 11860 | 100 |
| 405 | 20240705 | 122400 | 756881600 | 11860 | 11860 | 11860 | 11860 | 157 |
| 406 | 20240705 | 122300 | 755019580 | 11860 | 11870 | 11870 | 11860 | 324 |
| 407 | 20240705 | 122200 | 751176770 | 11870 | 11840 | 11870 | 11840 | 267 |
| 408 | 20240705 | 122100 | 748010080 | 11840 | 11840 | 11860 | 11840 | 262 |
| 409 | 20240705 | 122000 | 744905940 | 11830 | 11830 | 11830 | 11830 | 50 |
| 410 | 20240705 | 121900 | 744314440 | 11830 | 11840 | 11840 | 11830 | 29 |
| 411 | 20240705 | 121800 | 743971170 | 11840 | 11840 | 11840 | 11840 | 0 |
| 412 | 20240705 | 121700 | 743971170 | 11840 | 11830 | 11840 | 11830 | 177 |
| 413 | 20240705 | 121600 | 741876660 | 11820 | 11820 | 11830 | 11820 | 11 |
| 414 | 20240705 | 121500 | 741746630 | 11820 | 11820 | 11820 | 11820 | 9 |
| 415 | 20240705 | 121400 | 741640250 | 11820 | 11820 | 11820 | 11820 | 0 |
| 416 | 20240705 | 121300 | 741640250 | 11820 | 11830 | 11830 | 11820 | 64 |
| 417 | 20240705 | 121200 | 740883730 | 11820 | 11830 | 11830 | 11820 | 51 |
| 418 | 20240705 | 121100 | 740280900 | 11820 | 11820 | 11820 | 11820 | 130 |
| 419 | 20240705 | 121000 | 738744300 | 11820 | 11830 | 11830 | 11820 | 33 |
| 420 | 20240705 | 120900 | 738354100 | 11830 | 11840 | 11840 | 11830 | 143 |
| 421 | 20240705 | 120800 | 736662380 | 11840 | 11840 | 11840 | 11840 | 10 |
| 422 | 20240705 | 120700 | 736543980 | 11830 | 11830 | 11830 | 11830 | 111 |
| 423 | 20240705 | 120600 | 735230850 | 11830 | 11830 | 11830 | 11830 | 331 |
| 424 | 20240705 | 120500 | 731315120 | 11860 | 11860 | 11860 | 11860 | 9 |
| 425 | 20240705 | 120400 | 731208380 | 11860 | 11830 | 11860 | 11830 | 7 |
| 426 | 20240705 | 120300 | 731125390 | 11830 | 11860 | 11860 | 11830 | 301 |
| 427 | 20240705 | 120200 | 727564530 | 11830 | 11830 | 11830 | 11830 | 0 |
| 428 | 20240705 | 120100 | 727564530 | 11830 | 11860 | 11860 | 11830 | 124 |
| 429 | 20240705 | 120000 | 726097490 | 11830 | 11860 | 11860 | 11830 | 142 |
| 430 | 20240705 | 115900 | 724417570 | 11860 | 11860 | 11860 | 11860 | 2 |
| 431 | 20240705 | 115800 | 724393850 | 11860 | 11850 | 11860 | 11830 | 262 |
| 432 | 20240705 | 115700 | 721292180 | 11860 | 11860 | 11860 | 11860 | 101 |
| 433 | 20240705 | 115600 | 720094320 | 11860 | 11860 | 11860 | 11860 | 10 |
| 434 | 20240705 | 115500 | 719975720 | 11860 | 11840 | 11860 | 11840 | 875 |
| 435 | 20240705 | 115400 | 709606960 | 11860 | 11860 | 11860 | 11860 | 144 |
| 436 | 20240705 | 115300 | 707899120 | 11860 | 11840 | 11860 | 11840 | 26 |
| 437 | 20240705 | 115200 | 707590980 | 11860 | 11860 | 11860 | 11860 | 39 |
| 438 | 20240705 | 115100 | 707128440 | 11860 | 11860 | 11860 | 11860 | 2959 |
| 439 | 20240705 | 115000 | 672034700 | 11850 | 11850 | 11850 | 11820 | 2466 |
| 440 | 20240705 | 114900 | 642828260 | 11840 | 11830 | 11840 | 11830 | 2 |
| 441 | 20240705 | 114800 | 642804590 | 11830 | 11840 | 11840 | 11830 | 707 |
| 442 | 20240705 | 114700 | 634436110 | 11850 | 11840 | 11850 | 11840 | 10 |
| 443 | 20240705 | 114600 | 634317670 | 11840 | 11840 | 11850 | 11840 | 158 |
| 444 | 20240705 | 114500 | 632446510 | 11840 | 11850 | 11850 | 11840 | 102 |
| 445 | 20240705 | 114400 | 631238810 | 11850 | 11850 | 11850 | 11850 | 45 |
| 446 | 20240705 | 114300 | 630705560 | 11850 | 11850 | 11850 | 11850 | 2 |
| 447 | 20240705 | 114200 | 630681860 | 11850 | 11850 | 11850 | 11850 | 6 |
| 448 | 20240705 | 114100 | 630610760 | 11850 | 11850 | 11850 | 11840 | 1701 |
| 449 | 20240705 | 114000 | 610454060 | 11850 | 11840 | 11850 | 11840 | 91 |
| 450 | 20240705 | 113900 | 609376300 | 11840 | 11840 | 11840 | 11840 | 367 |
| 451 | 20240705 | 113800 | 605031020 | 11830 | 11830 | 11830 | 11830 | 94 |
| 452 | 20240705 | 113700 | 603919000 | 11830 | 11830 | 11830 | 11830 | 204 |
| 453 | 20240705 | 113600 | 601505680 | 11820 | 11820 | 11820 | 11820 | 0 |
| 454 | 20240705 | 113500 | 601505680 | 11820 | 11820 | 11820 | 11820 | 461 |
| 455 | 20240705 | 113400 | 596056660 | 11800 | 11800 | 11800 | 11800 | 847 |
| 456 | 20240705 | 113300 | 586062060 | 11780 | 11800 | 11800 | 11780 | 30 |
| 457 | 20240705 | 113200 | 585708640 | 11780 | 11780 | 11780 | 11780 | 11 |
| 458 | 20240705 | 113100 | 585579060 | 11780 | 11780 | 11780 | 11780 | 1401 |
| 459 | 20240705 | 113000 | 569075280 | 11790 | 11790 | 11800 | 11790 | 231 |
| 460 | 20240705 | 112900 | 566350790 | 11790 | 11780 | 11790 | 11780 | 6 |
| 461 | 20240705 | 112800 | 566280080 | 11780 | 11780 | 11780 | 11780 | 100 |
| 462 | 20240705 | 112700 | 565102080 | 11780 | 11790 | 11800 | 11780 | 464 |
| 463 | 20240705 | 112600 | 559632790 | 11780 | 11780 | 11780 | 11780 | 44 |
| 464 | 20240705 | 112500 | 559114470 | 11790 | 11790 | 11790 | 11790 | 228 |
| 465 | 20240705 | 112400 | 556426350 | 11790 | 11790 | 11800 | 11790 | 34 |
| 466 | 20240705 | 112300 | 556025190 | 11780 | 11780 | 11780 | 11780 | 27 |
| 467 | 20240705 | 112200 | 555707130 | 11780 | 11790 | 11790 | 11780 | 37 |
| 468 | 20240705 | 112100 | 555271030 | 11780 | 11780 | 11780 | 11780 | 0 |
| 469 | 20240705 | 112000 | 555271030 | 11780 | 11780 | 11780 | 11780 | 100 |
| 470 | 20240705 | 111900 | 554093030 | 11780 | 11780 | 11780 | 11780 | 104 |
| 471 | 20240705 | 111800 | 552867910 | 11780 | 11800 | 11800 | 11780 | 103 |
| 472 | 20240705 | 111700 | 551654550 | 11800 | 11790 | 11800 | 11760 | 143 |
| 473 | 20240705 | 111600 | 549968540 | 11790 | 11760 | 11790 | 11760 | 332 |
| 474 | 20240705 | 111500 | 546064180 | 11770 | 11770 | 11770 | 11770 | 764 |
| 475 | 20240705 | 111400 | 537071900 | 11770 | 11780 | 11780 | 11770 | 161 |
| 476 | 20240705 | 111300 | 535175360 | 11780 | 11780 | 11780 | 11780 | 330 |
| 477 | 20240705 | 111200 | 531287960 | 11780 | 11800 | 11800 | 11780 | 10 |
| 478 | 20240705 | 111100 | 531170040 | 11800 | 11800 | 11800 | 11800 | 1 |
| 479 | 20240705 | 111000 | 531158240 | 11800 | 11800 | 11800 | 11800 | 620 |
| 480 | 20240705 | 110900 | 523842240 | 11800 | 11810 | 11810 | 11800 | 260 |
| 481 | 20240705 | 110800 | 520771670 | 11820 | 11800 | 11820 | 11800 | 160 |
| 482 | 20240705 | 110700 | 518882560 | 11800 | 11780 | 11800 | 11780 | 204 |
| 483 | 20240705 | 110600 | 516475440 | 11800 | 11800 | 11800 | 11800 | 652 |
| 484 | 20240705 | 110500 | 508781840 | 11810 | 11820 | 11820 | 11810 | 113 |
| 485 | 20240705 | 110400 | 507447190 | 11820 | 11800 | 11820 | 11800 | 6 |
| 486 | 20240705 | 110300 | 507376330 | 11800 | 11800 | 11800 | 11800 | 0 |
| 487 | 20240705 | 110200 | 507376330 | 11800 | 11780 | 11800 | 11780 | 963 |
| 488 | 20240705 | 110100 | 496017340 | 11790 | 11790 | 11790 | 11790 | 80 |
| 489 | 20240705 | 110000 | 495074140 | 11780 | 11780 | 11780 | 11780 | 0 |
| 490 | 20240705 | 105900 | 495074140 | 11780 | 11790 | 11790 | 11780 | 19 |
| 491 | 20240705 | 105800 | 494850170 | 11790 | 11790 | 11790 | 11790 | 2 |
| 492 | 20240705 | 105700 | 494826590 | 11800 | 11800 | 11800 | 11800 | 343 |
| 493 | 20240705 | 105600 | 490779190 | 11800 | 11820 | 11820 | 11800 | 89 |
| 494 | 20240705 | 105500 | 489728270 | 11800 | 11800 | 11800 | 11800 | 1 |
| 495 | 20240705 | 105400 | 489716470 | 11820 | 11780 | 11820 | 11780 | 224 |
| 496 | 20240705 | 105300 | 487075290 | 11780 | 11780 | 11780 | 11780 | 42 |
| 497 | 20240705 | 105200 | 486580530 | 11780 | 11770 | 11780 | 11770 | 238 |
| 498 | 20240705 | 105100 | 483778150 | 11770 | 11770 | 11770 | 11770 | 4 |
| 499 | 20240705 | 105000 | 483731070 | 11770 | 11780 | 11780 | 11770 | 403 |
| 500 | 20240705 | 104900 | 478985730 | 11770 | 11770 | 11770 | 11770 | 3 |
| 501 | 20240705 | 104800 | 478950420 | 11780 | 11780 | 11780 | 11780 | 833 |
| 502 | 20240705 | 104700 | 469137680 | 11780 | 11780 | 11780 | 11780 | 132 |
| 503 | 20240705 | 104600 | 467582720 | 11770 | 11760 | 11780 | 11760 | 1242 |
| 504 | 20240705 | 104500 | 452956070 | 11760 | 11760 | 11760 | 11760 | 158 |
| 505 | 20240705 | 104400 | 451097990 | 11770 | 11760 | 11770 | 11760 | 204 |
| 506 | 20240705 | 104300 | 448696940 | 11770 | 11770 | 11770 | 11770 | 25 |
| 507 | 20240705 | 104200 | 448402690 | 11780 | 11770 | 11780 | 11770 | 100 |
| 508 | 20240705 | 104100 | 447225470 | 11780 | 11780 | 11780 | 11780 | 133 |
| 509 | 20240705 | 104000 | 445658730 | 11780 | 11780 | 11780 | 11780 | 1 |
| 510 | 20240705 | 103900 | 445646950 | 11780 | 11780 | 11780 | 11780 | 15 |
| 511 | 20240705 | 103800 | 445470250 | 11790 | 11790 | 11790 | 11790 | 301 |
| 512 | 20240705 | 103700 | 441921460 | 11800 | 11760 | 11800 | 11760 | 1025 |
| 513 | 20240705 | 103600 | 429833010 | 11760 | 11760 | 11760 | 11760 | 2 |
| 514 | 20240705 | 103500 | 429809490 | 11750 | 11750 | 11780 | 11750 | 741 |
| 515 | 20240705 | 103400 | 421102710 | 11750 | 11770 | 11770 | 11750 | 307 |
| 516 | 20240705 | 103300 | 417493210 | 11750 | 11770 | 11770 | 11750 | 1182 |
| 517 | 20240705 | 103200 | 403596780 | 11770 | 11760 | 11770 | 11760 | 114 |
| 518 | 20240705 | 103100 | 402255500 | 11770 | 11770 | 11780 | 11770 | 242 |
| 519 | 20240705 | 103000 | 399407090 | 11780 | 11790 | 11790 | 11780 | 1169 |
| 520 | 20240705 | 102900 | 385632030 | 11800 | 11790 | 11810 | 11790 | 25 |
| 521 | 20240705 | 102800 | 385337060 | 11800 | 11820 | 11820 | 11800 | 410 |
| 522 | 20240705 | 102700 | 380498000 | 11800 | 11800 | 11800 | 11800 | 34 |
| 523 | 20240705 | 102600 | 380096800 | 11800 | 11810 | 11810 | 11800 | 485 |
| 524 | 20240705 | 102500 | 374370650 | 11810 | 11820 | 11820 | 11810 | 23 |
| 525 | 20240705 | 102400 | 374098990 | 11810 | 11810 | 11810 | 11800 | 280 |
| 526 | 20240705 | 102300 | 370792280 | 11810 | 11810 | 11810 | 11810 | 573 |
| 527 | 20240705 | 102200 | 364025150 | 11810 | 11800 | 11810 | 11800 | 536 |
| 528 | 20240705 | 102100 | 357695320 | 11810 | 11810 | 11810 | 11810 | 267 |
| 529 | 20240705 | 102000 | 354542050 | 11810 | 11810 | 11810 | 11810 | 1 |
| 530 | 20240705 | 101900 | 354530240 | 11810 | 11810 | 11810 | 11800 | 437 |
| 531 | 20240705 | 101800 | 349369360 | 11810 | 11820 | 11820 | 11810 | 336 |
| 532 | 20240705 | 101700 | 345400840 | 11820 | 11820 | 11820 | 11800 | 133 |
| 533 | 20240705 | 101600 | 343829640 | 11800 | 11800 | 11800 | 11800 | 12 |
| 534 | 20240705 | 101500 | 343688040 | 11800 | 11820 | 11820 | 11800 | 1022 |
| 535 | 20240705 | 101400 | 331614740 | 11820 | 11850 | 11850 | 11820 | 13 |
| 536 | 20240705 | 101300 | 331461020 | 11820 | 11820 | 11820 | 11820 | 34 |
| 537 | 20240705 | 101200 | 331059140 | 11820 | 11820 | 11820 | 11820 | 600 |
| 538 | 20240705 | 101100 | 323967140 | 11820 | 11830 | 11840 | 11820 | 196 |
| 539 | 20240705 | 101000 | 321647500 | 11840 | 11860 | 11860 | 11840 | 138 |
| 540 | 20240705 | 100900 | 320011580 | 11840 | 11840 | 11840 | 11840 | 10 |
| 541 | 20240705 | 100800 | 319893180 | 11830 | 11860 | 11860 | 11830 | 24 |
| 542 | 20240705 | 100700 | 319608660 | 11860 | 11860 | 11860 | 11860 | 1 |
| 543 | 20240705 | 100600 | 319596800 | 11820 | 11850 | 11850 | 11820 | 628 |
| 544 | 20240705 | 100500 | 312163800 | 11860 | 11860 | 11860 | 11860 | 29 |
| 545 | 20240705 | 100400 | 311819860 | 11860 | 11860 | 11880 | 11860 | 618 |
| 546 | 20240705 | 100300 | 304490360 | 11870 | 11880 | 11880 | 11870 | 403 |
| 547 | 20240705 | 100200 | 299704950 | 11870 | 11860 | 11880 | 11860 | 23 |
| 548 | 20240705 | 100100 | 299432140 | 11860 | 11890 | 11890 | 11860 | 233 |
| 549 | 20240705 | 100000 | 296663340 | 11890 | 11870 | 11890 | 11860 | 1446 |
| 550 | 20240705 | 095900 | 279485840 | 11870 | 11820 | 11870 | 11820 | 145 |
| 551 | 20240705 | 095800 | 277765690 | 11820 | 11840 | 11840 | 11820 | 5 |
| 552 | 20240705 | 095700 | 277706570 | 11850 | 11850 | 11850 | 11820 | 312 |
| 553 | 20240705 | 095600 | 274013800 | 11880 | 11880 | 11880 | 11880 | 3 |
| 554 | 20240705 | 095500 | 273978160 | 11840 | 11880 | 11880 | 11840 | 6 |
| 555 | 20240705 | 095400 | 273907000 | 11880 | 11880 | 11880 | 11880 | 0 |
| 556 | 20240705 | 095300 | 273907000 | 11880 | 11890 | 11890 | 11840 | 9 |
| 557 | 20240705 | 095200 | 273800230 | 11840 | 11860 | 11880 | 11840 | 1298 |
| 558 | 20240705 | 095100 | 258394900 | 11850 | 11840 | 11850 | 11840 | 396 |
| 559 | 20240705 | 095000 | 253703300 | 11840 | 11840 | 11850 | 11840 | 105 |
| 560 | 20240705 | 094900 | 252459770 | 11850 | 11850 | 11850 | 11850 | 60 |
| 561 | 20240705 | 094800 | 251748770 | 11850 | 11860 | 11860 | 11850 | 30 |
| 562 | 20240705 | 094700 | 251393010 | 11870 | 11860 | 11870 | 11860 | 40 |
| 563 | 20240705 | 094600 | 250918420 | 11860 | 11860 | 11870 | 11860 | 7 |
| 564 | 20240705 | 094500 | 250835380 | 11860 | 11860 | 11860 | 11860 | 130 |
| 565 | 20240705 | 094400 | 249293580 | 11870 | 11860 | 11870 | 11860 | 170 |
| 566 | 20240705 | 094300 | 247277320 | 11860 | 11840 | 11860 | 11840 | 6 |
| 567 | 20240705 | 094200 | 247206220 | 11860 | 11840 | 11860 | 11840 | 1108 |
| 568 | 20240705 | 094100 | 234079540 | 11820 | 11820 | 11820 | 11820 | 19 |
| 569 | 20240705 | 094000 | 233854960 | 11840 | 11820 | 11850 | 11820 | 773 |
| 570 | 20240705 | 093900 | 224706570 | 11820 | 11820 | 11830 | 11820 | 5 |
| 571 | 20240705 | 093800 | 224647460 | 11830 | 11830 | 11830 | 11830 | 82 |
| 572 | 20240705 | 093700 | 223677400 | 11840 | 11840 | 11840 | 11840 | 61 |
| 573 | 20240705 | 093600 | 222955160 | 11840 | 11830 | 11840 | 11820 | 88 |
| 574 | 20240705 | 093500 | 221913630 | 11840 | 11830 | 11840 | 11820 | 131 |
| 575 | 20240705 | 093400 | 220363970 | 11840 | 11820 | 11840 | 11820 | 18 |
| 576 | 20240705 | 093300 | 220151100 | 11840 | 11820 | 11840 | 11820 | 6 |
| 577 | 20240705 | 093200 | 220080140 | 11840 | 11830 | 11840 | 11820 | 975 |
| 578 | 20240705 | 093100 | 208537210 | 11840 | 11840 | 11840 | 11830 | 12 |
| 579 | 20240705 | 093000 | 208395140 | 11840 | 11840 | 11840 | 11840 | 141 |
| 580 | 20240705 | 092900 | 206725700 | 11840 | 11840 | 11850 | 11840 | 265 |
| 581 | 20240705 | 092800 | 203586440 | 11840 | 11820 | 11850 | 11820 | 1793 |
| 582 | 20240705 | 092700 | 182363480 | 11830 | 11830 | 11830 | 11830 | 187 |
| 583 | 20240705 | 092600 | 180151270 | 11830 | 11820 | 11830 | 11820 | 314 |
| 584 | 20240705 | 092500 | 176437040 | 11820 | 11830 | 11830 | 11820 | 11 |
| 585 | 20240705 | 092400 | 176307010 | 11830 | 11780 | 11830 | 11780 | 599 |
| 586 | 20240705 | 092300 | 169244480 | 11780 | 11780 | 11780 | 11780 | 206 |
| 587 | 20240705 | 092200 | 166817800 | 11780 | 11800 | 11810 | 11780 | 1031 |
| 588 | 20240705 | 092100 | 154659980 | 11810 | 11820 | 11820 | 11800 | 76 |
| 589 | 20240705 | 092000 | 153762340 | 11820 | 11820 | 11820 | 11800 | 86 |
| 590 | 20240705 | 091900 | 152745940 | 11790 | 11790 | 11790 | 11790 | 5 |
| 591 | 20240705 | 091800 | 152686990 | 11780 | 11780 | 11790 | 11780 | 550 |
| 592 | 20240705 | 091700 | 146207910 | 11780 | 11780 | 11830 | 11770 | 74 |
| 593 | 20240705 | 091600 | 145334810 | 11800 | 11790 | 11800 | 11770 | 820 |
| 594 | 20240705 | 091500 | 135677830 | 11790 | 11790 | 11790 | 11790 | 24 |
| 595 | 20240705 | 091400 | 135394870 | 11790 | 11870 | 11870 | 11780 | 1741 |
| 596 | 20240705 | 091300 | 114773740 | 11780 | 11890 | 11890 | 11780 | 9 |
| 597 | 20240705 | 091200 | 114666980 | 11780 | 11780 | 11780 | 11780 | 4 |
| 598 | 20240705 | 091100 | 114619860 | 11760 | 11810 | 11810 | 11760 | 70 |
| 599 | 20240705 | 091000 | 113795490 | 11930 | 11770 | 11930 | 11760 | 1553 |
| 600 | 20240705 | 090900 | 95499220 | 11770 | 11780 | 11780 | 11770 | 1580 |
| 601 | 20240705 | 090800 | 76899670 | 11780 | 11770 | 11850 | 11770 | 586 |
| 602 | 20240705 | 090700 | 69998440 | 11770 | 11770 | 11780 | 11770 | 813 |
| 603 | 20240705 | 090600 | 60424370 | 11750 | 11750 | 11760 | 11750 | 571 |
| 604 | 20240705 | 090500 | 53713930 | 11750 | 11770 | 11770 | 11750 | 1085 |
| 605 | 20240705 | 090400 | 40955720 | 11780 | 11770 | 11780 | 11760 | 878 |
| 606 | 20240705 | 090300 | 30621640 | 11770 | 11790 | 11790 | 11760 | 750 |
| 607 | 20240705 | 090200 | 21793430 | 11800 | 11800 | 11810 | 11800 | 799 |
| 608 | 20240705 | 090100 | 12362960 | 11800 | 11790 | 11810 | 11790 | 625 |
| 609 | 20240705 | 090000 | 4983490 | 11800 | 11780 | 11810 | 11780 | 423 |