31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 193000 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 77031 |
| 3 | 20240703 | 192900 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 4 | 20240703 | 192800 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 5 | 20240703 | 192700 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 6 | 20240703 | 192600 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 7 | 20240703 | 192500 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 8 | 20240703 | 192400 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 9 | 20240703 | 192300 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 10 | 20240703 | 192200 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 11 | 20240703 | 192100 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 12 | 20240703 | 192000 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 13 | 20240703 | 191900 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 14 | 20240703 | 191800 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 15 | 20240703 | 191700 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 16 | 20240703 | 191600 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 17 | 20240703 | 191500 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 18 | 20240703 | 191400 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 19 | 20240703 | 191300 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 20 | 20240703 | 191200 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 21 | 20240703 | 191100 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 22 | 20240703 | 191000 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 23 | 20240703 | 190900 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 24 | 20240703 | 190800 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 25 | 20240703 | 190700 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 26 | 20240703 | 190600 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 27 | 20240703 | 190500 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 28 | 20240703 | 190400 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 29 | 20240703 | 190300 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 30 | 20240703 | 190200 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 31 | 20240703 | 190100 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 32 | 20240703 | 190000 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 77031 |
| 33 | 20240703 | 185900 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 34 | 20240703 | 185800 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 35 | 20240703 | 185700 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 36 | 20240703 | 185600 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 37 | 20240703 | 185500 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 38 | 20240703 | 185400 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 39 | 20240703 | 185300 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 40 | 20240703 | 185200 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 41 | 20240703 | 185100 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 42 | 20240703 | 185000 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 43 | 20240703 | 184900 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 44 | 20240703 | 184800 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 45 | 20240703 | 184700 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 46 | 20240703 | 184600 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 47 | 20240703 | 184500 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 48 | 20240703 | 184400 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 49 | 20240703 | 184300 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 50 | 20240703 | 184200 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 51 | 20240703 | 184100 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 52 | 20240703 | 184000 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 53 | 20240703 | 183900 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 54 | 20240703 | 183800 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 55 | 20240703 | 183700 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 56 | 20240703 | 183600 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 57 | 20240703 | 183500 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 58 | 20240703 | 183400 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 59 | 20240703 | 183300 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 60 | 20240703 | 183200 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 61 | 20240703 | 183100 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 62 | 20240703 | 183000 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 77031 |
| 63 | 20240703 | 182900 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 64 | 20240703 | 182800 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 65 | 20240703 | 182700 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 66 | 20240703 | 182600 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 67 | 20240703 | 182500 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 68 | 20240703 | 182400 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 69 | 20240703 | 182300 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 70 | 20240703 | 182200 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 71 | 20240703 | 182100 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 72 | 20240703 | 182000 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 73 | 20240703 | 181900 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 74 | 20240703 | 181800 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 75 | 20240703 | 181700 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 76 | 20240703 | 181600 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 77 | 20240703 | 181500 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 78 | 20240703 | 181400 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 79 | 20240703 | 181300 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 80 | 20240703 | 181200 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 81 | 20240703 | 181100 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 82 | 20240703 | 181000 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 83 | 20240703 | 180900 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 84 | 20240703 | 180800 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 85 | 20240703 | 180700 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 86 | 20240703 | 180600 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 87 | 20240703 | 180500 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 88 | 20240703 | 180400 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 89 | 20240703 | 180300 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 90 | 20240703 | 180200 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 91 | 20240703 | 180100 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 92 | 20240703 | 180000 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 77031 |
| 93 | 20240703 | 175900 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 94 | 20240703 | 175800 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 95 | 20240703 | 175700 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 96 | 20240703 | 175600 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 97 | 20240703 | 175500 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 98 | 20240703 | 175400 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 99 | 20240703 | 175300 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 100 | 20240703 | 175200 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 101 | 20240703 | 175100 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 102 | 20240703 | 175000 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 103 | 20240703 | 174900 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 104 | 20240703 | 174800 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 105 | 20240703 | 174700 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 106 | 20240703 | 174600 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 107 | 20240703 | 174500 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 108 | 20240703 | 174400 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 109 | 20240703 | 174300 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 110 | 20240703 | 174200 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 111 | 20240703 | 174100 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 112 | 20240703 | 174000 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 113 | 20240703 | 173900 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 114 | 20240703 | 173800 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 115 | 20240703 | 173700 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 116 | 20240703 | 173600 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 117 | 20240703 | 173500 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 118 | 20240703 | 173400 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 119 | 20240703 | 173300 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 120 | 20240703 | 173200 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 121 | 20240703 | 173100 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 122 | 20240703 | 173000 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 77031 |
| 123 | 20240703 | 172900 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 124 | 20240703 | 172800 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 125 | 20240703 | 172700 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 126 | 20240703 | 172600 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 127 | 20240703 | 172500 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 128 | 20240703 | 172400 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 129 | 20240703 | 172300 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 130 | 20240703 | 172200 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 131 | 20240703 | 172100 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 132 | 20240703 | 172000 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 133 | 20240703 | 171900 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 134 | 20240703 | 171800 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 135 | 20240703 | 171700 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 136 | 20240703 | 171600 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 137 | 20240703 | 171500 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 138 | 20240703 | 171400 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 139 | 20240703 | 171300 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 140 | 20240703 | 171200 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 141 | 20240703 | 171100 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 142 | 20240703 | 171000 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 143 | 20240703 | 170900 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 144 | 20240703 | 170800 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 145 | 20240703 | 170700 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 146 | 20240703 | 170600 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 147 | 20240703 | 170500 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 148 | 20240703 | 170400 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 149 | 20240703 | 170300 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 150 | 20240703 | 170200 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 151 | 20240703 | 170100 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 152 | 20240703 | 170000 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 77031 |
| 153 | 20240703 | 165900 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 154 | 20240703 | 165800 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 155 | 20240703 | 165700 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 156 | 20240703 | 165600 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 157 | 20240703 | 165500 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 158 | 20240703 | 165400 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 159 | 20240703 | 165300 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 160 | 20240703 | 165200 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 161 | 20240703 | 165100 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 162 | 20240703 | 165000 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 163 | 20240703 | 164900 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 164 | 20240703 | 164800 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 165 | 20240703 | 164700 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 166 | 20240703 | 164600 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 167 | 20240703 | 164500 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 168 | 20240703 | 164400 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 169 | 20240703 | 164300 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 170 | 20240703 | 164200 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 171 | 20240703 | 164100 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 172 | 20240703 | 164000 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 173 | 20240703 | 163900 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 174 | 20240703 | 163800 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 175 | 20240703 | 163700 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 176 | 20240703 | 163600 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 177 | 20240703 | 163500 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 178 | 20240703 | 163400 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 179 | 20240703 | 163300 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 180 | 20240703 | 163200 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 181 | 20240703 | 163100 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 182 | 20240703 | 163000 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 77031 |
| 183 | 20240703 | 162900 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 184 | 20240703 | 162800 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 185 | 20240703 | 162700 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 186 | 20240703 | 162600 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 187 | 20240703 | 162500 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 188 | 20240703 | 162400 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 189 | 20240703 | 162300 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 190 | 20240703 | 162200 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 191 | 20240703 | 162100 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 192 | 20240703 | 162000 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 193 | 20240703 | 161900 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 194 | 20240703 | 161800 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 195 | 20240703 | 161700 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 196 | 20240703 | 161600 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 197 | 20240703 | 161500 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 198 | 20240703 | 161400 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 199 | 20240703 | 161300 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 200 | 20240703 | 161200 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 201 | 20240703 | 161100 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 202 | 20240703 | 161000 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 203 | 20240703 | 160900 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 204 | 20240703 | 160800 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 205 | 20240703 | 160700 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 206 | 20240703 | 160600 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 207 | 20240703 | 160500 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 208 | 20240703 | 160400 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 209 | 20240703 | 160300 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 210 | 20240703 | 160200 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 211 | 20240703 | 160100 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 212 | 20240703 | 160000 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 77031 |
| 213 | 20240703 | 155900 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 214 | 20240703 | 155800 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 215 | 20240703 | 155700 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 216 | 20240703 | 155600 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 217 | 20240703 | 155500 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 218 | 20240703 | 155400 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 219 | 20240703 | 155300 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 220 | 20240703 | 155200 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 221 | 20240703 | 155100 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 222 | 20240703 | 155000 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 223 | 20240703 | 154900 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 224 | 20240703 | 154800 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 225 | 20240703 | 154700 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 226 | 20240703 | 154600 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 227 | 20240703 | 154500 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 228 | 20240703 | 154400 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 229 | 20240703 | 154300 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 230 | 20240703 | 154200 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 231 | 20240703 | 154100 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 232 | 20240703 | 154000 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 233 | 20240703 | 153900 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 234 | 20240703 | 153800 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 235 | 20240703 | 153700 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 236 | 20240703 | 153600 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 237 | 20240703 | 153500 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 238 | 20240703 | 153400 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 239 | 20240703 | 153300 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 240 | 20240703 | 153200 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 241 | 20240703 | 153100 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 0 |
| 242 | 20240703 | 153000 | 1084316409 | 1614 | 1614 | 1614 | 1614 | 154062 |
| 243 | 20240703 | 152900 | 959988375 | 1621 | 1621 | 1621 | 1621 | 0 |
| 244 | 20240703 | 152800 | 959988375 | 1621 | 1621 | 1621 | 1621 | 0 |
| 245 | 20240703 | 152700 | 959988375 | 1621 | 1621 | 1621 | 1621 | 0 |
| 246 | 20240703 | 152600 | 959988375 | 1621 | 1621 | 1621 | 1621 | 0 |
| 247 | 20240703 | 152500 | 959988375 | 1621 | 1621 | 1621 | 1621 | 0 |
| 248 | 20240703 | 152400 | 959988375 | 1621 | 1621 | 1621 | 1621 | 0 |
| 249 | 20240703 | 152300 | 959988375 | 1621 | 1621 | 1621 | 1621 | 0 |
| 250 | 20240703 | 152200 | 959988375 | 1621 | 1621 | 1621 | 1621 | 0 |
| 251 | 20240703 | 152100 | 959988375 | 1621 | 1621 | 1621 | 1621 | 0 |
| 252 | 20240703 | 152000 | 959988375 | 1621 | 1621 | 1621 | 1621 | 0 |
| 253 | 20240703 | 151900 | 959988375 | 1621 | 1625 | 1625 | 1621 | 1525 |
| 254 | 20240703 | 151800 | 957510298 | 1620 | 1620 | 1620 | 1620 | 262 |
| 255 | 20240703 | 151700 | 957085858 | 1625 | 1620 | 1625 | 1620 | 14 |
| 256 | 20240703 | 151600 | 957063159 | 1620 | 1620 | 1620 | 1620 | 0 |
| 257 | 20240703 | 151500 | 957063159 | 1620 | 1620 | 1620 | 1620 | 3353 |
| 258 | 20240703 | 151400 | 951631299 | 1620 | 1620 | 1620 | 1620 | 886 |
| 259 | 20240703 | 151300 | 950195979 | 1620 | 1620 | 1620 | 1620 | 4613 |
| 260 | 20240703 | 151200 | 942722919 | 1620 | 1621 | 1621 | 1620 | 507 |
| 261 | 20240703 | 151100 | 941901152 | 1620 | 1619 | 1626 | 1618 | 3394 |
| 262 | 20240703 | 151000 | 936399073 | 1625 | 1625 | 1625 | 1625 | 2 |
| 263 | 20240703 | 150900 | 936395823 | 1620 | 1620 | 1620 | 1620 | 260 |
| 264 | 20240703 | 150800 | 935974623 | 1625 | 1625 | 1625 | 1625 | 0 |
| 265 | 20240703 | 150700 | 935974623 | 1625 | 1622 | 1625 | 1618 | 10012 |
| 266 | 20240703 | 150600 | 919760965 | 1626 | 1626 | 1626 | 1626 | 0 |
| 267 | 20240703 | 150500 | 919760965 | 1626 | 1625 | 1626 | 1625 | 1000 |
| 268 | 20240703 | 150400 | 918135593 | 1621 | 1621 | 1621 | 1621 | 0 |
| 269 | 20240703 | 150300 | 918135593 | 1621 | 1621 | 1621 | 1621 | 204 |
| 270 | 20240703 | 150200 | 917804909 | 1620 | 1620 | 1620 | 1620 | 0 |
| 271 | 20240703 | 150100 | 917804909 | 1620 | 1621 | 1621 | 1620 | 715 |
| 272 | 20240703 | 150000 | 916645895 | 1620 | 1620 | 1620 | 1620 | 2053 |
| 273 | 20240703 | 145900 | 913320035 | 1620 | 1621 | 1621 | 1620 | 1233 |
| 274 | 20240703 | 145800 | 911321796 | 1621 | 1625 | 1625 | 1621 | 5921 |
| 275 | 20240703 | 145700 | 901723386 | 1625 | 1625 | 1625 | 1625 | 548 |
| 276 | 20240703 | 145600 | 900832886 | 1625 | 1625 | 1625 | 1625 | 0 |
| 277 | 20240703 | 145500 | 900832886 | 1625 | 1624 | 1625 | 1624 | 1005 |
| 278 | 20240703 | 145400 | 899200312 | 1621 | 1621 | 1621 | 1621 | 678 |
| 279 | 20240703 | 145300 | 898101274 | 1625 | 1625 | 1625 | 1625 | 0 |
| 280 | 20240703 | 145200 | 898101274 | 1625 | 1625 | 1625 | 1625 | 2 |
| 281 | 20240703 | 145100 | 898098024 | 1619 | 1620 | 1620 | 1619 | 1601 |
| 282 | 20240703 | 145000 | 895504405 | 1620 | 1625 | 1625 | 1620 | 502 |
| 283 | 20240703 | 144900 | 894691155 | 1626 | 1625 | 1626 | 1625 | 38 |
| 284 | 20240703 | 144800 | 894629397 | 1626 | 1626 | 1626 | 1626 | 0 |
| 285 | 20240703 | 144700 | 894629397 | 1626 | 1620 | 1626 | 1618 | 10002 |
| 286 | 20240703 | 144600 | 878443248 | 1627 | 1627 | 1627 | 1627 | 100 |
| 287 | 20240703 | 144500 | 878280548 | 1627 | 1619 | 1627 | 1619 | 4369 |
| 288 | 20240703 | 144400 | 871207129 | 1619 | 1623 | 1623 | 1619 | 10000 |
| 289 | 20240703 | 144300 | 855005613 | 1622 | 1622 | 1622 | 1622 | 0 |
| 290 | 20240703 | 144200 | 855005613 | 1622 | 1622 | 1622 | 1622 | 250 |
| 291 | 20240703 | 144100 | 854600113 | 1620 | 1628 | 1628 | 1620 | 10001 |
| 292 | 20240703 | 144000 | 838367193 | 1628 | 1628 | 1628 | 1628 | 6 |
| 293 | 20240703 | 143900 | 838357425 | 1629 | 1628 | 1629 | 1628 | 347 |
| 294 | 20240703 | 143800 | 837792363 | 1629 | 1625 | 1629 | 1624 | 13407 |
| 295 | 20240703 | 143700 | 816002054 | 1624 | 1624 | 1624 | 1624 | 5 |
| 296 | 20240703 | 143600 | 815993934 | 1623 | 1623 | 1623 | 1623 | 0 |
| 297 | 20240703 | 143500 | 815993934 | 1623 | 1623 | 1623 | 1623 | 2129 |
| 298 | 20240703 | 143400 | 812538567 | 1623 | 1624 | 1624 | 1623 | 2206 |
| 299 | 20240703 | 143300 | 808956068 | 1625 | 1625 | 1625 | 1625 | 6 |
| 300 | 20240703 | 143200 | 808946318 | 1625 | 1625 | 1625 | 1625 | 796 |
| 301 | 20240703 | 143100 | 807652818 | 1626 | 1625 | 1626 | 1625 | 3550 |
| 302 | 20240703 | 143000 | 801880717 | 1626 | 1626 | 1626 | 1626 | 0 |
| 303 | 20240703 | 142900 | 801880717 | 1626 | 1626 | 1626 | 1626 | 1200 |
| 304 | 20240703 | 142800 | 799929517 | 1627 | 1627 | 1627 | 1627 | 0 |
| 305 | 20240703 | 142700 | 799929517 | 1627 | 1627 | 1627 | 1627 | 5 |
| 306 | 20240703 | 142600 | 799921382 | 1625 | 1623 | 1625 | 1621 | 2501 |
| 307 | 20240703 | 142500 | 795862637 | 1624 | 1623 | 1624 | 1623 | 5290 |
| 308 | 20240703 | 142400 | 787273177 | 1620 | 1620 | 1620 | 1620 | 0 |
| 309 | 20240703 | 142300 | 787273177 | 1620 | 1621 | 1622 | 1620 | 7485 |
| 310 | 20240703 | 142200 | 775147159 | 1619 | 1619 | 1619 | 1619 | 0 |
| 311 | 20240703 | 142100 | 775147159 | 1619 | 1619 | 1619 | 1619 | 260 |
| 312 | 20240703 | 142000 | 774726219 | 1619 | 1620 | 1620 | 1619 | 6000 |
| 313 | 20240703 | 141900 | 765011515 | 1620 | 1621 | 1621 | 1619 | 18500 |
| 314 | 20240703 | 141800 | 735039466 | 1621 | 1621 | 1621 | 1620 | 4124 |
| 315 | 20240703 | 141700 | 728355164 | 1621 | 1621 | 1621 | 1621 | 2229 |
| 316 | 20240703 | 141600 | 724741955 | 1621 | 1622 | 1622 | 1621 | 618 |
| 317 | 20240703 | 141500 | 723739817 | 1622 | 1622 | 1622 | 1622 | 0 |
| 318 | 20240703 | 141400 | 723739817 | 1622 | 1622 | 1622 | 1622 | 2767 |
| 319 | 20240703 | 141300 | 719251743 | 1624 | 1624 | 1624 | 1624 | 0 |
| 320 | 20240703 | 141200 | 719251743 | 1624 | 1624 | 1624 | 1624 | 0 |
| 321 | 20240703 | 141100 | 719251743 | 1624 | 1624 | 1624 | 1624 | 136 |
| 322 | 20240703 | 141000 | 719030879 | 1624 | 1624 | 1624 | 1624 | 0 |
| 323 | 20240703 | 140900 | 719030879 | 1624 | 1624 | 1624 | 1624 | 1 |
| 324 | 20240703 | 140800 | 719029255 | 1625 | 1623 | 1625 | 1623 | 1000 |
| 325 | 20240703 | 140700 | 717404375 | 1622 | 1622 | 1622 | 1622 | 584 |
| 326 | 20240703 | 140600 | 716457127 | 1622 | 1622 | 1622 | 1622 | 500 |
| 327 | 20240703 | 140500 | 715646127 | 1622 | 1623 | 1623 | 1622 | 993 |
| 328 | 20240703 | 140400 | 714035441 | 1623 | 1623 | 1623 | 1623 | 0 |
| 329 | 20240703 | 140300 | 714035441 | 1623 | 1623 | 1623 | 1623 | 0 |
| 330 | 20240703 | 140200 | 714035441 | 1623 | 1623 | 1623 | 1623 | 0 |
| 331 | 20240703 | 140100 | 714035441 | 1623 | 1623 | 1623 | 1623 | 0 |
| 332 | 20240703 | 140000 | 714035441 | 1623 | 1623 | 1623 | 1623 | 1 |
| 333 | 20240703 | 135900 | 714033818 | 1623 | 1623 | 1623 | 1623 | 1880 |
| 334 | 20240703 | 135800 | 710982578 | 1622 | 1622 | 1627 | 1622 | 3150 |
| 335 | 20240703 | 135700 | 705869031 | 1622 | 1625 | 1625 | 1622 | 5000 |
| 336 | 20240703 | 135600 | 697752842 | 1625 | 1625 | 1625 | 1625 | 0 |
| 337 | 20240703 | 135500 | 697752842 | 1625 | 1625 | 1625 | 1625 | 68 |
| 338 | 20240703 | 135400 | 697642342 | 1625 | 1625 | 1625 | 1625 | 0 |
| 339 | 20240703 | 135300 | 697642342 | 1625 | 1625 | 1625 | 1625 | 20 |
| 340 | 20240703 | 135200 | 697609842 | 1625 | 1625 | 1625 | 1625 | 0 |
| 341 | 20240703 | 135100 | 697609842 | 1625 | 1625 | 1625 | 1625 | 0 |
| 342 | 20240703 | 135000 | 697609842 | 1625 | 1625 | 1625 | 1625 | 0 |
| 343 | 20240703 | 134900 | 697609842 | 1625 | 1626 | 1626 | 1625 | 4 |
| 344 | 20240703 | 134800 | 697603339 | 1627 | 1627 | 1627 | 1627 | 0 |
| 345 | 20240703 | 134700 | 697603339 | 1627 | 1627 | 1627 | 1627 | 0 |
| 346 | 20240703 | 134600 | 697603339 | 1627 | 1627 | 1627 | 1627 | 309 |
| 347 | 20240703 | 134500 | 697100596 | 1623 | 1623 | 1627 | 1623 | 4001 |
| 348 | 20240703 | 134400 | 690606969 | 1623 | 1623 | 1623 | 1623 | 0 |
| 349 | 20240703 | 134300 | 690606969 | 1623 | 1625 | 1625 | 1623 | 410 |
| 350 | 20240703 | 134200 | 689941537 | 1627 | 1627 | 1627 | 1627 | 10 |
| 351 | 20240703 | 134100 | 689925267 | 1627 | 1627 | 1627 | 1627 | 614 |
| 352 | 20240703 | 134000 | 688926289 | 1625 | 1625 | 1625 | 1625 | 1841 |
| 353 | 20240703 | 133900 | 685934664 | 1625 | 1627 | 1627 | 1625 | 180 |
| 354 | 20240703 | 133800 | 685642124 | 1625 | 1625 | 1625 | 1625 | 40 |
| 355 | 20240703 | 133700 | 685577124 | 1627 | 1626 | 1627 | 1626 | 244 |
| 356 | 20240703 | 133600 | 685180336 | 1626 | 1627 | 1627 | 1626 | 301 |
| 357 | 20240703 | 133500 | 684690909 | 1620 | 1620 | 1620 | 1620 | 0 |
| 358 | 20240703 | 133400 | 684690909 | 1620 | 1620 | 1620 | 1620 | 0 |
| 359 | 20240703 | 133300 | 684690909 | 1620 | 1620 | 1620 | 1620 | 300 |
| 360 | 20240703 | 133200 | 684204909 | 1620 | 1621 | 1621 | 1620 | 4000 |
| 361 | 20240703 | 133100 | 677724579 | 1621 | 1627 | 1627 | 1621 | 5558 |
| 362 | 20240703 | 133000 | 668714706 | 1627 | 1627 | 1627 | 1627 | 0 |
| 363 | 20240703 | 132900 | 668714706 | 1627 | 1623 | 1627 | 1623 | 1885 |
| 364 | 20240703 | 132800 | 665650185 | 1623 | 1623 | 1623 | 1623 | 0 |
| 365 | 20240703 | 132700 | 665650185 | 1623 | 1623 | 1623 | 1623 | 0 |
| 366 | 20240703 | 132600 | 665650185 | 1623 | 1623 | 1623 | 1622 | 5482 |
| 367 | 20240703 | 132500 | 656758130 | 1622 | 1624 | 1624 | 1622 | 5000 |
| 368 | 20240703 | 132400 | 648646805 | 1624 | 1624 | 1624 | 1624 | 0 |
| 369 | 20240703 | 132300 | 648646805 | 1624 | 1623 | 1624 | 1623 | 200 |
| 370 | 20240703 | 132200 | 648322105 | 1623 | 1623 | 1623 | 1623 | 0 |
| 371 | 20240703 | 132100 | 648322105 | 1623 | 1623 | 1623 | 1623 | 900 |
| 372 | 20240703 | 132000 | 646861405 | 1623 | 1623 | 1623 | 1623 | 1 |
| 373 | 20240703 | 131900 | 646859782 | 1625 | 1623 | 1625 | 1623 | 62 |
| 374 | 20240703 | 131800 | 646759062 | 1622 | 1622 | 1625 | 1622 | 309 |
| 375 | 20240703 | 131700 | 646257858 | 1621 | 1621 | 1621 | 1621 | 412 |
| 376 | 20240703 | 131600 | 645590006 | 1621 | 1623 | 1623 | 1621 | 214 |
| 377 | 20240703 | 131500 | 645242901 | 1625 | 1625 | 1625 | 1625 | 40 |
| 378 | 20240703 | 131400 | 645177901 | 1625 | 1625 | 1625 | 1625 | 53 |
| 379 | 20240703 | 131300 | 645091776 | 1627 | 1627 | 1627 | 1627 | 0 |
| 380 | 20240703 | 131200 | 645091776 | 1627 | 1627 | 1627 | 1627 | 0 |
| 381 | 20240703 | 131100 | 645091776 | 1627 | 1627 | 1627 | 1627 | 8 |
| 382 | 20240703 | 131000 | 645078760 | 1627 | 1627 | 1627 | 1627 | 0 |
| 383 | 20240703 | 130900 | 645078760 | 1627 | 1627 | 1627 | 1627 | 0 |
| 384 | 20240703 | 130800 | 645078760 | 1627 | 1627 | 1627 | 1627 | 1 |
| 385 | 20240703 | 130700 | 645077133 | 1620 | 1625 | 1625 | 1620 | 5091 |
| 386 | 20240703 | 130600 | 636827791 | 1621 | 1621 | 1621 | 1621 | 0 |
| 387 | 20240703 | 130500 | 636827791 | 1621 | 1621 | 1621 | 1621 | 0 |
| 388 | 20240703 | 130400 | 636827791 | 1621 | 1621 | 1621 | 1621 | 3161 |
| 389 | 20240703 | 130300 | 631703810 | 1622 | 1622 | 1622 | 1622 | 998 |
| 390 | 20240703 | 130200 | 630085054 | 1622 | 1625 | 1625 | 1622 | 816 |
| 391 | 20240703 | 130100 | 628760088 | 1625 | 1626 | 1626 | 1625 | 46 |
| 392 | 20240703 | 130000 | 628685336 | 1627 | 1627 | 1627 | 1627 | 0 |
| 393 | 20240703 | 125900 | 628685336 | 1627 | 1627 | 1627 | 1627 | 18 |
| 394 | 20240703 | 125800 | 628656050 | 1626 | 1626 | 1626 | 1626 | 0 |
| 395 | 20240703 | 125700 | 628656050 | 1626 | 1626 | 1626 | 1626 | 0 |
| 396 | 20240703 | 125600 | 628656050 | 1626 | 1625 | 1626 | 1625 | 1706 |
| 397 | 20240703 | 125500 | 625882104 | 1626 | 1626 | 1626 | 1626 | 347 |
| 398 | 20240703 | 125400 | 625317882 | 1627 | 1627 | 1627 | 1627 | 166 |
| 399 | 20240703 | 125300 | 625047800 | 1627 | 1627 | 1627 | 1627 | 0 |
| 400 | 20240703 | 125200 | 625047800 | 1627 | 1627 | 1627 | 1627 | 0 |
| 401 | 20240703 | 125100 | 625047800 | 1627 | 1627 | 1627 | 1627 | 0 |
| 402 | 20240703 | 125000 | 625047800 | 1627 | 1627 | 1627 | 1627 | 1 |
| 403 | 20240703 | 124900 | 625046173 | 1627 | 1627 | 1627 | 1627 | 0 |
| 404 | 20240703 | 124800 | 625046173 | 1627 | 1627 | 1627 | 1627 | 185 |
| 405 | 20240703 | 124700 | 624745178 | 1620 | 1621 | 1622 | 1620 | 7000 |
| 406 | 20240703 | 124600 | 613401794 | 1621 | 1628 | 1628 | 1621 | 15786 |
| 407 | 20240703 | 124500 | 587757750 | 1628 | 1628 | 1628 | 1628 | 205 |
| 408 | 20240703 | 124400 | 587424010 | 1628 | 1629 | 1629 | 1628 | 949 |
| 409 | 20240703 | 124300 | 585878184 | 1630 | 1630 | 1630 | 1630 | 5137 |
| 410 | 20240703 | 124200 | 577504874 | 1631 | 1631 | 1631 | 1631 | 135 |
| 411 | 20240703 | 124100 | 577284689 | 1631 | 1631 | 1631 | 1631 | 84 |
| 412 | 20240703 | 124000 | 577147685 | 1631 | 1631 | 1631 | 1631 | 423 |
| 413 | 20240703 | 123900 | 576457772 | 1631 | 1631 | 1631 | 1631 | 2001 |
| 414 | 20240703 | 123800 | 573194141 | 1630 | 1630 | 1630 | 1630 | 0 |
| 415 | 20240703 | 123700 | 573194141 | 1630 | 1630 | 1630 | 1630 | 0 |
| 416 | 20240703 | 123600 | 573194141 | 1630 | 1630 | 1630 | 1630 | 0 |
| 417 | 20240703 | 123500 | 573194141 | 1630 | 1630 | 1630 | 1630 | 300 |
| 418 | 20240703 | 123400 | 572705141 | 1631 | 1631 | 1631 | 1631 | 0 |
| 419 | 20240703 | 123300 | 572705141 | 1631 | 1631 | 1631 | 1631 | 2700 |
| 420 | 20240703 | 123200 | 568301441 | 1631 | 1631 | 1631 | 1631 | 100 |
| 421 | 20240703 | 123100 | 568138341 | 1631 | 1631 | 1631 | 1631 | 2 |
| 422 | 20240703 | 123000 | 568135079 | 1630 | 1630 | 1630 | 1630 | 1367 |
| 423 | 20240703 | 122900 | 565906869 | 1630 | 1630 | 1630 | 1630 | 40 |
| 424 | 20240703 | 122800 | 565841669 | 1630 | 1630 | 1630 | 1630 | 0 |
| 425 | 20240703 | 122700 | 565841669 | 1630 | 1630 | 1630 | 1630 | 10 |
| 426 | 20240703 | 122600 | 565825369 | 1630 | 1630 | 1630 | 1630 | 0 |
| 427 | 20240703 | 122500 | 565825369 | 1630 | 1630 | 1630 | 1630 | 0 |
| 428 | 20240703 | 122400 | 565825369 | 1630 | 1630 | 1630 | 1630 | 1 |
| 429 | 20240703 | 122300 | 565823739 | 1630 | 1630 | 1630 | 1630 | 0 |
| 430 | 20240703 | 122200 | 565823739 | 1630 | 1630 | 1630 | 1630 | 500 |
| 431 | 20240703 | 122100 | 565008739 | 1630 | 1630 | 1630 | 1630 | 1 |
| 432 | 20240703 | 122000 | 565007109 | 1630 | 1630 | 1630 | 1630 | 200 |
| 433 | 20240703 | 121900 | 564681109 | 1630 | 1630 | 1630 | 1630 | 0 |
| 434 | 20240703 | 121800 | 564681109 | 1630 | 1630 | 1630 | 1630 | 84 |
| 435 | 20240703 | 121700 | 564544189 | 1630 | 1630 | 1630 | 1630 | 1 |
| 436 | 20240703 | 121600 | 564542559 | 1630 | 1630 | 1630 | 1630 | 0 |
| 437 | 20240703 | 121500 | 564542559 | 1630 | 1630 | 1630 | 1630 | 277 |
| 438 | 20240703 | 121400 | 564091049 | 1631 | 1631 | 1631 | 1631 | 10 |
| 439 | 20240703 | 121300 | 564074739 | 1631 | 1631 | 1631 | 1631 | 0 |
| 440 | 20240703 | 121200 | 564074739 | 1631 | 1632 | 1632 | 1631 | 49 |
| 441 | 20240703 | 121100 | 563994818 | 1631 | 1631 | 1631 | 1631 | 93 |
| 442 | 20240703 | 121000 | 563843135 | 1631 | 1631 | 1631 | 1631 | 10 |
| 443 | 20240703 | 120900 | 563826825 | 1631 | 1631 | 1631 | 1631 | 1010 |
| 444 | 20240703 | 120800 | 562179515 | 1631 | 1631 | 1631 | 1631 | 0 |
| 445 | 20240703 | 120700 | 562179515 | 1631 | 1631 | 1631 | 1631 | 50 |
| 446 | 20240703 | 120600 | 562097965 | 1630 | 1630 | 1630 | 1630 | 71 |
| 447 | 20240703 | 120500 | 561982235 | 1630 | 1630 | 1630 | 1630 | 196 |
| 448 | 20240703 | 120400 | 561662755 | 1630 | 1630 | 1630 | 1630 | 0 |
| 449 | 20240703 | 120300 | 561662755 | 1630 | 1630 | 1630 | 1630 | 0 |
| 450 | 20240703 | 120200 | 561662755 | 1630 | 1630 | 1630 | 1630 | 0 |
| 451 | 20240703 | 120100 | 561662755 | 1630 | 1630 | 1630 | 1630 | 0 |
| 452 | 20240703 | 120000 | 561662755 | 1630 | 1630 | 1630 | 1630 | 0 |
| 453 | 20240703 | 115900 | 561662755 | 1630 | 1631 | 1631 | 1630 | 540 |
| 454 | 20240703 | 115800 | 560782515 | 1631 | 1628 | 1631 | 1627 | 583 |
| 455 | 20240703 | 115700 | 559833801 | 1628 | 1628 | 1628 | 1628 | 776 |
| 456 | 20240703 | 115600 | 558570473 | 1628 | 1628 | 1628 | 1628 | 1024 |
| 457 | 20240703 | 115500 | 556903401 | 1628 | 1628 | 1628 | 1628 | 0 |
| 458 | 20240703 | 115400 | 556903401 | 1628 | 1628 | 1628 | 1628 | 700 |
| 459 | 20240703 | 115300 | 555763801 | 1628 | 1629 | 1629 | 1628 | 164 |
| 460 | 20240703 | 115200 | 555496805 | 1631 | 1631 | 1631 | 1631 | 10 |
| 461 | 20240703 | 115100 | 555480495 | 1631 | 1631 | 1631 | 1631 | 1 |
| 462 | 20240703 | 115000 | 555478864 | 1629 | 1629 | 1629 | 1629 | 0 |
| 463 | 20240703 | 114900 | 555478864 | 1629 | 1629 | 1629 | 1629 | 19 |
| 464 | 20240703 | 114800 | 555447913 | 1628 | 1628 | 1628 | 1628 | 0 |
| 465 | 20240703 | 114700 | 555447913 | 1628 | 1628 | 1628 | 1628 | 0 |
| 466 | 20240703 | 114600 | 555447913 | 1628 | 1629 | 1629 | 1628 | 600 |
| 467 | 20240703 | 114500 | 554470762 | 1631 | 1631 | 1631 | 1631 | 0 |
| 468 | 20240703 | 114400 | 554470762 | 1631 | 1631 | 1631 | 1631 | 0 |
| 469 | 20240703 | 114300 | 554470762 | 1631 | 1631 | 1631 | 1631 | 112 |
| 470 | 20240703 | 114200 | 554288090 | 1631 | 1629 | 1631 | 1629 | 3890 |
| 471 | 20240703 | 114100 | 547950836 | 1629 | 1629 | 1629 | 1629 | 1 |
| 472 | 20240703 | 114000 | 547949207 | 1632 | 1632 | 1632 | 1632 | 0 |
| 473 | 20240703 | 113900 | 547949207 | 1632 | 1632 | 1632 | 1632 | 1000 |
| 474 | 20240703 | 113800 | 546317207 | 1632 | 1632 | 1632 | 1632 | 777 |
| 475 | 20240703 | 113700 | 545049143 | 1632 | 1632 | 1632 | 1632 | 0 |
| 476 | 20240703 | 113600 | 545049143 | 1632 | 1632 | 1632 | 1632 | 150 |
| 477 | 20240703 | 113500 | 544804343 | 1632 | 1632 | 1632 | 1632 | 2 |
| 478 | 20240703 | 113400 | 544801079 | 1632 | 1628 | 1632 | 1628 | 6332 |
| 479 | 20240703 | 113300 | 534480161 | 1625 | 1625 | 1625 | 1625 | 0 |
| 480 | 20240703 | 113200 | 534480161 | 1625 | 1625 | 1628 | 1625 | 302 |
| 481 | 20240703 | 113100 | 533989408 | 1625 | 1625 | 1625 | 1625 | 0 |
| 482 | 20240703 | 113000 | 533989408 | 1625 | 1625 | 1625 | 1625 | 175 |
| 483 | 20240703 | 112900 | 533705033 | 1628 | 1628 | 1628 | 1628 | 200 |
| 484 | 20240703 | 112800 | 533379433 | 1629 | 1629 | 1629 | 1629 | 1004 |
| 485 | 20240703 | 112700 | 531743917 | 1629 | 1629 | 1629 | 1629 | 5 |
| 486 | 20240703 | 112600 | 531735772 | 1629 | 1625 | 1629 | 1625 | 501 |
| 487 | 20240703 | 112500 | 530921643 | 1622 | 1622 | 1622 | 1622 | 0 |
| 488 | 20240703 | 112400 | 530921643 | 1622 | 1623 | 1623 | 1622 | 1891 |
| 489 | 20240703 | 112300 | 527852551 | 1622 | 1622 | 1622 | 1622 | 0 |
| 490 | 20240703 | 112200 | 527852551 | 1622 | 1629 | 1629 | 1622 | 1005 |
| 491 | 20240703 | 112100 | 526221476 | 1629 | 1629 | 1629 | 1629 | 78 |
| 492 | 20240703 | 112000 | 526094414 | 1629 | 1630 | 1630 | 1629 | 2502 |
| 493 | 20240703 | 111900 | 522018524 | 1630 | 1630 | 1630 | 1630 | 0 |
| 494 | 20240703 | 111800 | 522018524 | 1630 | 1630 | 1630 | 1630 | 70 |
| 495 | 20240703 | 111700 | 521904424 | 1632 | 1632 | 1632 | 1632 | 102 |
| 496 | 20240703 | 111600 | 521737960 | 1630 | 1630 | 1630 | 1630 | 0 |
| 497 | 20240703 | 111500 | 521737960 | 1630 | 1632 | 1632 | 1630 | 833 |
| 498 | 20240703 | 111400 | 520380168 | 1632 | 1632 | 1632 | 1632 | 0 |
| 499 | 20240703 | 111300 | 520380168 | 1632 | 1632 | 1632 | 1632 | 1000 |
| 500 | 20240703 | 111200 | 518748168 | 1634 | 1634 | 1634 | 1634 | 0 |
| 501 | 20240703 | 111100 | 518748168 | 1634 | 1634 | 1634 | 1634 | 5 |
| 502 | 20240703 | 111000 | 518739998 | 1633 | 1633 | 1633 | 1633 | 1000 |
| 503 | 20240703 | 110900 | 517106998 | 1633 | 1633 | 1633 | 1633 | 0 |
| 504 | 20240703 | 110800 | 517106998 | 1633 | 1629 | 1633 | 1629 | 4492 |
| 505 | 20240703 | 110700 | 509781130 | 1629 | 1629 | 1629 | 1629 | 100 |
| 506 | 20240703 | 110600 | 509618230 | 1629 | 1629 | 1629 | 1629 | 1 |
| 507 | 20240703 | 110500 | 509616601 | 1630 | 1628 | 1630 | 1628 | 2000 |
| 508 | 20240703 | 110400 | 506356797 | 1628 | 1628 | 1628 | 1628 | 0 |
| 509 | 20240703 | 110300 | 506356797 | 1628 | 1628 | 1628 | 1628 | 0 |
| 510 | 20240703 | 110200 | 506356797 | 1628 | 1628 | 1628 | 1628 | 3 |
| 511 | 20240703 | 110100 | 506351913 | 1628 | 1628 | 1628 | 1628 | 0 |
| 512 | 20240703 | 110000 | 506351913 | 1628 | 1624 | 1628 | 1623 | 501 |
| 513 | 20240703 | 105900 | 505538778 | 1623 | 1623 | 1623 | 1623 | 0 |
| 514 | 20240703 | 105800 | 505538778 | 1623 | 1623 | 1623 | 1623 | 0 |
| 515 | 20240703 | 105700 | 505538778 | 1623 | 1623 | 1623 | 1623 | 0 |
| 516 | 20240703 | 105600 | 505538778 | 1623 | 1623 | 1623 | 1623 | 0 |
| 517 | 20240703 | 105500 | 505538778 | 1623 | 1623 | 1623 | 1623 | 0 |
| 518 | 20240703 | 105400 | 505538778 | 1623 | 1623 | 1623 | 1623 | 215 |
| 519 | 20240703 | 105300 | 505189833 | 1623 | 1630 | 1630 | 1623 | 501 |
| 520 | 20240703 | 105200 | 504375864 | 1625 | 1625 | 1625 | 1625 | 0 |
| 521 | 20240703 | 105100 | 504375864 | 1625 | 1625 | 1625 | 1625 | 0 |
| 522 | 20240703 | 105000 | 504375864 | 1625 | 1625 | 1625 | 1625 | 839 |
| 523 | 20240703 | 104900 | 503012489 | 1625 | 1625 | 1625 | 1625 | 0 |
| 524 | 20240703 | 104800 | 503012489 | 1625 | 1627 | 1627 | 1625 | 310 |
| 525 | 20240703 | 104700 | 502508519 | 1630 | 1630 | 1630 | 1630 | 1352 |
| 526 | 20240703 | 104600 | 500304759 | 1630 | 1630 | 1630 | 1630 | 300 |
| 527 | 20240703 | 104500 | 499815759 | 1632 | 1632 | 1632 | 1630 | 1704 |
| 528 | 20240703 | 104400 | 497036831 | 1632 | 1630 | 1632 | 1630 | 1570 |
| 529 | 20240703 | 104300 | 494476611 | 1630 | 1632 | 1632 | 1630 | 737 |
| 530 | 20240703 | 104200 | 493273893 | 1632 | 1631 | 1632 | 1630 | 582 |
| 531 | 20240703 | 104100 | 492325029 | 1632 | 1632 | 1632 | 1632 | 1850 |
| 532 | 20240703 | 104000 | 489305829 | 1632 | 1632 | 1632 | 1632 | 0 |
| 533 | 20240703 | 103900 | 489305829 | 1632 | 1629 | 1632 | 1629 | 7021 |
| 534 | 20240703 | 103800 | 477861786 | 1630 | 1629 | 1630 | 1629 | 783 |
| 535 | 20240703 | 103700 | 476586277 | 1627 | 1627 | 1627 | 1627 | 560 |
| 536 | 20240703 | 103600 | 475675157 | 1627 | 1627 | 1627 | 1627 | 0 |
| 537 | 20240703 | 103500 | 475675157 | 1627 | 1627 | 1627 | 1627 | 0 |
| 538 | 20240703 | 103400 | 475675157 | 1627 | 1628 | 1629 | 1627 | 357 |
| 539 | 20240703 | 103300 | 475094315 | 1627 | 1627 | 1627 | 1627 | 1750 |
| 540 | 20240703 | 103200 | 472247065 | 1627 | 1627 | 1627 | 1627 | 100 |
| 541 | 20240703 | 103100 | 472084365 | 1623 | 1621 | 1626 | 1621 | 4472 |
| 542 | 20240703 | 103000 | 464818924 | 1621 | 1623 | 1623 | 1621 | 3384 |
| 543 | 20240703 | 102900 | 459329018 | 1623 | 1623 | 1623 | 1623 | 50 |
| 544 | 20240703 | 102800 | 459247868 | 1623 | 1623 | 1623 | 1623 | 450 |
| 545 | 20240703 | 102700 | 458517518 | 1623 | 1623 | 1623 | 1623 | 500 |
| 546 | 20240703 | 102600 | 457706018 | 1623 | 1623 | 1623 | 1623 | 25 |
| 547 | 20240703 | 102500 | 457665443 | 1624 | 1624 | 1624 | 1624 | 10 |
| 548 | 20240703 | 102400 | 457649203 | 1624 | 1624 | 1624 | 1624 | 1 |
| 549 | 20240703 | 102300 | 457647579 | 1623 | 1623 | 1623 | 1623 | 300 |
| 550 | 20240703 | 102200 | 457160679 | 1623 | 1623 | 1623 | 1619 | 1122 |
| 551 | 20240703 | 102100 | 455344113 | 1619 | 1620 | 1624 | 1619 | 17746 |
| 552 | 20240703 | 102000 | 426569979 | 1622 | 1620 | 1622 | 1620 | 71 |
| 553 | 20240703 | 101900 | 426454953 | 1620 | 1620 | 1620 | 1620 | 495 |
| 554 | 20240703 | 101800 | 425653053 | 1620 | 1621 | 1621 | 1620 | 10373 |
| 555 | 20240703 | 101700 | 408845667 | 1621 | 1623 | 1623 | 1621 | 10892 |
| 556 | 20240703 | 101600 | 391180575 | 1622 | 1624 | 1624 | 1622 | 2378 |
| 557 | 20240703 | 101500 | 387319866 | 1626 | 1626 | 1626 | 1626 | 100 |
| 558 | 20240703 | 101400 | 387157266 | 1623 | 1622 | 1623 | 1622 | 210 |
| 559 | 20240703 | 101300 | 386816446 | 1623 | 1623 | 1623 | 1623 | 816 |
| 560 | 20240703 | 101200 | 385492078 | 1623 | 1626 | 1626 | 1623 | 17716 |
| 561 | 20240703 | 101100 | 356723453 | 1626 | 1627 | 1627 | 1626 | 4108 |
| 562 | 20240703 | 101000 | 350043145 | 1628 | 1628 | 1628 | 1628 | 811 |
| 563 | 20240703 | 100900 | 348722837 | 1628 | 1628 | 1628 | 1628 | 98 |
| 564 | 20240703 | 100800 | 348563293 | 1628 | 1630 | 1630 | 1628 | 156 |
| 565 | 20240703 | 100700 | 348309123 | 1630 | 1630 | 1630 | 1630 | 27 |
| 566 | 20240703 | 100600 | 348265113 | 1630 | 1630 | 1630 | 1628 | 1520 |
| 567 | 20240703 | 100500 | 345787515 | 1630 | 1630 | 1630 | 1630 | 17 |
| 568 | 20240703 | 100400 | 345759805 | 1628 | 1628 | 1628 | 1628 | 7 |
| 569 | 20240703 | 100300 | 345748409 | 1630 | 1630 | 1630 | 1630 | 20 |
| 570 | 20240703 | 100200 | 345715809 | 1630 | 1626 | 1630 | 1626 | 47 |
| 571 | 20240703 | 100100 | 345639287 | 1630 | 1629 | 1630 | 1629 | 1028 |
| 572 | 20240703 | 100000 | 343964642 | 1630 | 1628 | 1630 | 1628 | 4140 |
| 573 | 20240703 | 095900 | 337224719 | 1626 | 1628 | 1628 | 1626 | 54 |
| 574 | 20240703 | 095800 | 337136813 | 1628 | 1626 | 1628 | 1625 | 1011 |
| 575 | 20240703 | 095700 | 335493614 | 1625 | 1629 | 1629 | 1625 | 2043 |
| 576 | 20240703 | 095600 | 332173731 | 1629 | 1630 | 1630 | 1625 | 1336 |
| 577 | 20240703 | 095500 | 330001518 | 1630 | 1630 | 1630 | 1630 | 211 |
| 578 | 20240703 | 095400 | 329657588 | 1630 | 1629 | 1630 | 1629 | 8495 |
| 579 | 20240703 | 095300 | 315816853 | 1629 | 1629 | 1629 | 1629 | 0 |
| 580 | 20240703 | 095200 | 315816853 | 1629 | 1623 | 1629 | 1623 | 518 |
| 581 | 20240703 | 095100 | 314976091 | 1623 | 1623 | 1623 | 1623 | 3 |
| 582 | 20240703 | 095000 | 314971222 | 1629 | 1629 | 1629 | 1622 | 6824 |
| 583 | 20240703 | 094900 | 303893739 | 1629 | 1630 | 1630 | 1623 | 13094 |
| 584 | 20240703 | 094800 | 282614718 | 1630 | 1630 | 1631 | 1630 | 1371 |
| 585 | 20240703 | 094700 | 280379901 | 1630 | 1630 | 1631 | 1630 | 1017 |
| 586 | 20240703 | 094600 | 278722091 | 1630 | 1630 | 1631 | 1630 | 764 |
| 587 | 20240703 | 094500 | 277476751 | 1632 | 1630 | 1632 | 1625 | 8203 |
| 588 | 20240703 | 094400 | 264111534 | 1632 | 1634 | 1634 | 1630 | 8466 |
| 589 | 20240703 | 094300 | 250303244 | 1632 | 1635 | 1635 | 1632 | 5438 |
| 590 | 20240703 | 094200 | 241425068 | 1634 | 1635 | 1635 | 1634 | 555 |
| 591 | 20240703 | 094100 | 240517653 | 1635 | 1635 | 1635 | 1635 | 30 |
| 592 | 20240703 | 094000 | 240468603 | 1635 | 1635 | 1635 | 1635 | 84 |
| 593 | 20240703 | 093900 | 240331263 | 1635 | 1635 | 1635 | 1635 | 216 |
| 594 | 20240703 | 093800 | 239978103 | 1633 | 1633 | 1633 | 1633 | 501 |
| 595 | 20240703 | 093700 | 239159970 | 1635 | 1635 | 1635 | 1635 | 31 |
| 596 | 20240703 | 093600 | 239109285 | 1633 | 1633 | 1633 | 1633 | 265 |
| 597 | 20240703 | 093500 | 238676540 | 1633 | 1631 | 1633 | 1631 | 808 |
| 598 | 20240703 | 093400 | 237358334 | 1632 | 1633 | 1633 | 1632 | 2526 |
| 599 | 20240703 | 093300 | 233235717 | 1633 | 1633 | 1636 | 1632 | 4751 |
| 600 | 20240703 | 093200 | 225476099 | 1633 | 1634 | 1634 | 1632 | 140 |
| 601 | 20240703 | 093100 | 225247399 | 1634 | 1634 | 1634 | 1634 | 0 |
| 602 | 20240703 | 093000 | 225247399 | 1634 | 1634 | 1634 | 1634 | 179 |
| 603 | 20240703 | 092900 | 224954913 | 1634 | 1636 | 1636 | 1634 | 1431 |
| 604 | 20240703 | 092800 | 222616637 | 1637 | 1636 | 1637 | 1631 | 17784 |
| 605 | 20240703 | 092700 | 193582657 | 1634 | 1636 | 1636 | 1634 | 4500 |
| 606 | 20240703 | 092600 | 186226801 | 1636 | 1638 | 1638 | 1636 | 2001 |
| 607 | 20240703 | 092500 | 182952274 | 1638 | 1640 | 1640 | 1638 | 1300 |
| 608 | 20240703 | 092400 | 180822370 | 1638 | 1638 | 1638 | 1638 | 0 |
| 609 | 20240703 | 092300 | 180822370 | 1638 | 1638 | 1638 | 1636 | 2505 |
| 610 | 20240703 | 092200 | 176719690 | 1637 | 1638 | 1638 | 1637 | 6535 |
| 611 | 20240703 | 092100 | 166019360 | 1638 | 1636 | 1638 | 1634 | 8309 |
| 612 | 20240703 | 092000 | 152429277 | 1637 | 1639 | 1640 | 1637 | 7465 |
| 613 | 20240703 | 091900 | 140199893 | 1640 | 1640 | 1640 | 1639 | 3703 |
| 614 | 20240703 | 091800 | 134128973 | 1639 | 1641 | 1641 | 1639 | 5057 |
| 615 | 20240703 | 091700 | 125835675 | 1640 | 1643 | 1643 | 1640 | 5358 |
| 616 | 20240703 | 091600 | 117041668 | 1643 | 1647 | 1647 | 1643 | 2163 |
| 617 | 20240703 | 091500 | 113486854 | 1643 | 1645 | 1645 | 1643 | 10000 |
| 618 | 20240703 | 091400 | 97053462 | 1644 | 1644 | 1644 | 1643 | 767 |
| 619 | 20240703 | 091300 | 95792703 | 1644 | 1643 | 1644 | 1643 | 5691 |
| 620 | 20240703 | 091200 | 86441762 | 1644 | 1648 | 1648 | 1644 | 3738 |
| 621 | 20240703 | 091100 | 80294766 | 1650 | 1650 | 1650 | 1650 | 50 |
| 622 | 20240703 | 091000 | 80212266 | 1649 | 1649 | 1649 | 1649 | 229 |
| 623 | 20240703 | 090900 | 79834645 | 1651 | 1651 | 1651 | 1651 | 100 |
| 624 | 20240703 | 090800 | 79669545 | 1652 | 1648 | 1652 | 1648 | 3989 |
| 625 | 20240703 | 090700 | 73095669 | 1648 | 1648 | 1648 | 1648 | 1512 |
| 626 | 20240703 | 090600 | 70603893 | 1648 | 1647 | 1648 | 1643 | 5979 |
| 627 | 20240703 | 090500 | 60762094 | 1645 | 1644 | 1645 | 1643 | 16710 |
| 628 | 20240703 | 090400 | 33304906 | 1644 | 1645 | 1645 | 1644 | 832 |
| 629 | 20240703 | 090300 | 31936837 | 1644 | 1644 | 1644 | 1642 | 4197 |
| 630 | 20240703 | 090200 | 25038812 | 1643 | 1648 | 1648 | 1643 | 2437 |
| 631 | 20240703 | 090100 | 21026210 | 1649 | 1649 | 1656 | 1649 | 1537 |
| 632 | 20240703 | 090000 | 18491468 | 1656 | 1648 | 1657 | 1648 | 11220 |