30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 190100 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 13948 |
| 3 | 20240709 | 190000 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 4 | 20240709 | 185900 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 5 | 20240709 | 185800 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 6 | 20240709 | 185700 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 7 | 20240709 | 185600 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 8 | 20240709 | 185500 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 9 | 20240709 | 185400 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 10 | 20240709 | 185300 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 11 | 20240709 | 185200 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 12 | 20240709 | 185100 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 13 | 20240709 | 185000 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 14 | 20240709 | 184900 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 15 | 20240709 | 184800 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 16 | 20240709 | 184700 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 17 | 20240709 | 184600 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 18 | 20240709 | 184500 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 19 | 20240709 | 184400 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 20 | 20240709 | 184300 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 21 | 20240709 | 184200 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 22 | 20240709 | 184100 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 23 | 20240709 | 184000 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 24 | 20240709 | 183900 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 25 | 20240709 | 183800 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 26 | 20240709 | 183700 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 27 | 20240709 | 183600 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 28 | 20240709 | 183500 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 29 | 20240709 | 183400 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 30 | 20240709 | 183300 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 31 | 20240709 | 183200 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 32 | 20240709 | 183100 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 13948 |
| 33 | 20240709 | 183000 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 34 | 20240709 | 182900 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 35 | 20240709 | 182800 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 36 | 20240709 | 182700 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 37 | 20240709 | 182600 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 38 | 20240709 | 182500 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 39 | 20240709 | 182400 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 40 | 20240709 | 182300 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 41 | 20240709 | 182200 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 42 | 20240709 | 182100 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 43 | 20240709 | 182000 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 44 | 20240709 | 181900 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 45 | 20240709 | 181800 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 46 | 20240709 | 181700 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 47 | 20240709 | 181600 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 48 | 20240709 | 181500 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 49 | 20240709 | 181400 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 50 | 20240709 | 181300 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 51 | 20240709 | 181200 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 52 | 20240709 | 181100 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 53 | 20240709 | 181000 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 54 | 20240709 | 180900 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 55 | 20240709 | 180800 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 56 | 20240709 | 180700 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 57 | 20240709 | 180600 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 58 | 20240709 | 180500 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 59 | 20240709 | 180400 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 60 | 20240709 | 180300 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 61 | 20240709 | 180200 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 62 | 20240709 | 180100 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 13948 |
| 63 | 20240709 | 180000 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 64 | 20240709 | 175900 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 65 | 20240709 | 175800 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 66 | 20240709 | 175700 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 67 | 20240709 | 175600 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 68 | 20240709 | 175500 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 69 | 20240709 | 175400 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 70 | 20240709 | 175300 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 71 | 20240709 | 175200 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 72 | 20240709 | 175100 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 73 | 20240709 | 175000 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 74 | 20240709 | 174900 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 75 | 20240709 | 174800 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 76 | 20240709 | 174700 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 77 | 20240709 | 174600 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 78 | 20240709 | 174500 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 79 | 20240709 | 174400 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 80 | 20240709 | 174300 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 81 | 20240709 | 174200 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 82 | 20240709 | 174100 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 83 | 20240709 | 174000 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 84 | 20240709 | 173900 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 85 | 20240709 | 173800 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 86 | 20240709 | 173700 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 87 | 20240709 | 173600 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 88 | 20240709 | 173500 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 89 | 20240709 | 173400 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 90 | 20240709 | 173300 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 91 | 20240709 | 173200 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 92 | 20240709 | 173100 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 13948 |
| 93 | 20240709 | 173000 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 94 | 20240709 | 172900 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 95 | 20240709 | 172800 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 96 | 20240709 | 172700 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 97 | 20240709 | 172600 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 98 | 20240709 | 172500 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 99 | 20240709 | 172400 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 100 | 20240709 | 172300 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 101 | 20240709 | 172200 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 102 | 20240709 | 172100 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 103 | 20240709 | 172000 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 104 | 20240709 | 171900 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 105 | 20240709 | 171800 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 106 | 20240709 | 171700 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 107 | 20240709 | 171600 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 108 | 20240709 | 171500 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 109 | 20240709 | 171400 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 110 | 20240709 | 171300 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 111 | 20240709 | 171200 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 112 | 20240709 | 171100 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 113 | 20240709 | 171000 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 114 | 20240709 | 170900 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 115 | 20240709 | 170800 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 116 | 20240709 | 170700 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 117 | 20240709 | 170600 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 118 | 20240709 | 170500 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 119 | 20240709 | 170400 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 120 | 20240709 | 170300 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 121 | 20240709 | 170200 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 122 | 20240709 | 170100 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 13948 |
| 123 | 20240709 | 170000 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 124 | 20240709 | 165900 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 125 | 20240709 | 165800 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 126 | 20240709 | 165700 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 127 | 20240709 | 165600 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 128 | 20240709 | 165500 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 129 | 20240709 | 165400 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 130 | 20240709 | 165300 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 131 | 20240709 | 165200 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 132 | 20240709 | 165100 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 133 | 20240709 | 165000 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 134 | 20240709 | 164900 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 135 | 20240709 | 164800 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 136 | 20240709 | 164700 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 137 | 20240709 | 164600 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 138 | 20240709 | 164500 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 139 | 20240709 | 164400 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 140 | 20240709 | 164300 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 141 | 20240709 | 164200 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 142 | 20240709 | 164100 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 143 | 20240709 | 164000 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 144 | 20240709 | 163900 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 145 | 20240709 | 163800 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 146 | 20240709 | 163700 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 147 | 20240709 | 163600 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 148 | 20240709 | 163500 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 149 | 20240709 | 163400 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 150 | 20240709 | 163300 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 151 | 20240709 | 163200 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 152 | 20240709 | 163100 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 13948 |
| 153 | 20240709 | 163000 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 154 | 20240709 | 162900 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 155 | 20240709 | 162800 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 156 | 20240709 | 162700 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 157 | 20240709 | 162600 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 158 | 20240709 | 162500 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 159 | 20240709 | 162400 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 160 | 20240709 | 162300 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 161 | 20240709 | 162200 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 162 | 20240709 | 162100 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 163 | 20240709 | 162000 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 164 | 20240709 | 161900 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 165 | 20240709 | 161800 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 166 | 20240709 | 161700 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 167 | 20240709 | 161600 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 168 | 20240709 | 161500 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 169 | 20240709 | 161400 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 170 | 20240709 | 161300 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 171 | 20240709 | 161200 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 172 | 20240709 | 161100 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 173 | 20240709 | 161000 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 174 | 20240709 | 160900 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 175 | 20240709 | 160800 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 176 | 20240709 | 160700 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 177 | 20240709 | 160600 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 178 | 20240709 | 160500 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 179 | 20240709 | 160400 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 180 | 20240709 | 160300 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 181 | 20240709 | 160200 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 182 | 20240709 | 160100 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 13948 |
| 183 | 20240709 | 160000 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 184 | 20240709 | 155900 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 185 | 20240709 | 155800 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 186 | 20240709 | 155700 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 187 | 20240709 | 155600 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 188 | 20240709 | 155500 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 189 | 20240709 | 155400 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 190 | 20240709 | 155300 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 191 | 20240709 | 155200 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 192 | 20240709 | 155100 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 193 | 20240709 | 155000 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 194 | 20240709 | 154900 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 195 | 20240709 | 154800 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 196 | 20240709 | 154700 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 197 | 20240709 | 154600 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 198 | 20240709 | 154500 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 199 | 20240709 | 154400 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 200 | 20240709 | 154300 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 201 | 20240709 | 154200 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 202 | 20240709 | 154100 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 203 | 20240709 | 154000 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 204 | 20240709 | 153900 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 205 | 20240709 | 153800 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 206 | 20240709 | 153700 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 207 | 20240709 | 153600 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 208 | 20240709 | 153500 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 209 | 20240709 | 153400 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 210 | 20240709 | 153300 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 211 | 20240709 | 153200 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 0 |
| 212 | 20240709 | 153100 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 13948 |
| 213 | 20240709 | 153000 | 1864782140 | 4600 | 4600 | 4600 | 4600 | 13948 |
| 214 | 20240709 | 152900 | 1800621340 | 4615 | 4615 | 4615 | 4615 | 0 |
| 215 | 20240709 | 152800 | 1800621340 | 4615 | 4615 | 4615 | 4615 | 0 |
| 216 | 20240709 | 152700 | 1800621340 | 4615 | 4615 | 4615 | 4615 | 0 |
| 217 | 20240709 | 152600 | 1800621340 | 4615 | 4615 | 4615 | 4615 | 0 |
| 218 | 20240709 | 152500 | 1800621340 | 4615 | 4615 | 4615 | 4615 | 0 |
| 219 | 20240709 | 152400 | 1800621340 | 4615 | 4615 | 4615 | 4615 | 0 |
| 220 | 20240709 | 152300 | 1800621340 | 4615 | 4615 | 4615 | 4615 | 0 |
| 221 | 20240709 | 152200 | 1800621340 | 4615 | 4615 | 4615 | 4615 | 0 |
| 222 | 20240709 | 152100 | 1800621340 | 4615 | 4615 | 4615 | 4615 | 0 |
| 223 | 20240709 | 152000 | 1800621340 | 4615 | 4615 | 4615 | 4615 | 0 |
| 224 | 20240709 | 151900 | 1800621340 | 4615 | 4610 | 4615 | 4605 | 523 |
| 225 | 20240709 | 151800 | 1798212745 | 4615 | 4605 | 4615 | 4605 | 252 |
| 226 | 20240709 | 151700 | 1797051575 | 4610 | 4605 | 4610 | 4605 | 157 |
| 227 | 20240709 | 151600 | 1796328585 | 4605 | 4605 | 4605 | 4600 | 3301 |
| 228 | 20240709 | 151500 | 1781143760 | 4605 | 4610 | 4610 | 4600 | 262 |
| 229 | 20240709 | 151400 | 1779938430 | 4605 | 4610 | 4610 | 4605 | 411 |
| 230 | 20240709 | 151300 | 1778045615 | 4610 | 4615 | 4615 | 4610 | 3 |
| 231 | 20240709 | 151200 | 1778031780 | 4615 | 4605 | 4615 | 4600 | 1557 |
| 232 | 20240709 | 151100 | 1770861945 | 4615 | 4615 | 4615 | 4615 | 1 |
| 233 | 20240709 | 151000 | 1770857330 | 4600 | 4615 | 4615 | 4600 | 4002 |
| 234 | 20240709 | 150900 | 1752413920 | 4615 | 4615 | 4615 | 4615 | 208 |
| 235 | 20240709 | 150800 | 1751454000 | 4615 | 4620 | 4620 | 4615 | 14 |
| 236 | 20240709 | 150700 | 1751389340 | 4620 | 4615 | 4620 | 4615 | 253 |
| 237 | 20240709 | 150600 | 1750220625 | 4615 | 4615 | 4615 | 4615 | 34 |
| 238 | 20240709 | 150500 | 1750063715 | 4615 | 4615 | 4615 | 4615 | 1 |
| 239 | 20240709 | 150400 | 1750059100 | 4610 | 4610 | 4615 | 4610 | 103 |
| 240 | 20240709 | 150300 | 1749584265 | 4615 | 4615 | 4615 | 4615 | 40 |
| 241 | 20240709 | 150200 | 1749399665 | 4610 | 4610 | 4610 | 4610 | 221 |
| 242 | 20240709 | 150100 | 1748380855 | 4605 | 4605 | 4605 | 4605 | 29 |
| 243 | 20240709 | 150000 | 1748247310 | 4605 | 4605 | 4605 | 4605 | 136 |
| 244 | 20240709 | 145900 | 1747621030 | 4605 | 4605 | 4605 | 4600 | 62 |
| 245 | 20240709 | 145800 | 1747335545 | 4600 | 4600 | 4600 | 4600 | 2385 |
| 246 | 20240709 | 145700 | 1736364545 | 4600 | 4605 | 4605 | 4600 | 11660 |
| 247 | 20240709 | 145600 | 1682728280 | 4605 | 4605 | 4605 | 4605 | 694 |
| 248 | 20240709 | 145500 | 1679532410 | 4605 | 4605 | 4605 | 4605 | 0 |
| 249 | 20240709 | 145400 | 1679532410 | 4605 | 4605 | 4605 | 4605 | 2361 |
| 250 | 20240709 | 145300 | 1668660005 | 4605 | 4610 | 4610 | 4605 | 440 |
| 251 | 20240709 | 145200 | 1666631625 | 4610 | 4610 | 4610 | 4610 | 12 |
| 252 | 20240709 | 145100 | 1666576305 | 4605 | 4605 | 4605 | 4605 | 340 |
| 253 | 20240709 | 145000 | 1665010605 | 4605 | 4605 | 4605 | 4600 | 1168 |
| 254 | 20240709 | 144900 | 1659633965 | 4605 | 4605 | 4605 | 4605 | 584 |
| 255 | 20240709 | 144800 | 1656944645 | 4605 | 4605 | 4605 | 4605 | 1200 |
| 256 | 20240709 | 144700 | 1651418645 | 4605 | 4605 | 4605 | 4605 | 51 |
| 257 | 20240709 | 144600 | 1651183790 | 4605 | 4605 | 4605 | 4605 | 783 |
| 258 | 20240709 | 144500 | 1647578075 | 4605 | 4605 | 4605 | 4605 | 21 |
| 259 | 20240709 | 144400 | 1647481370 | 4600 | 4605 | 4605 | 4600 | 2207 |
| 260 | 20240709 | 144300 | 1637328670 | 4600 | 4605 | 4605 | 4600 | 76 |
| 261 | 20240709 | 144200 | 1636979045 | 4605 | 4605 | 4605 | 4605 | 23 |
| 262 | 20240709 | 144100 | 1636873130 | 4600 | 4600 | 4600 | 4600 | 0 |
| 263 | 20240709 | 144000 | 1636873130 | 4600 | 4600 | 4600 | 4600 | 2699 |
| 264 | 20240709 | 143900 | 1624457730 | 4600 | 4600 | 4600 | 4600 | 1512 |
| 265 | 20240709 | 143800 | 1617502530 | 4600 | 4600 | 4600 | 4600 | 4043 |
| 266 | 20240709 | 143700 | 1598904730 | 4600 | 4605 | 4605 | 4600 | 447 |
| 267 | 20240709 | 143600 | 1596848260 | 4605 | 4605 | 4610 | 4605 | 3716 |
| 268 | 20240709 | 143500 | 1579735830 | 4610 | 4610 | 4610 | 4605 | 54 |
| 269 | 20240709 | 143400 | 1579486895 | 4605 | 4605 | 4605 | 4605 | 47 |
| 270 | 20240709 | 143300 | 1579270460 | 4610 | 4605 | 4610 | 4605 | 1033 |
| 271 | 20240709 | 143200 | 1574513330 | 4605 | 4610 | 4610 | 4605 | 269 |
| 272 | 20240709 | 143100 | 1573273245 | 4610 | 4605 | 4610 | 4605 | 151 |
| 273 | 20240709 | 143000 | 1572577650 | 4610 | 4610 | 4610 | 4610 | 101 |
| 274 | 20240709 | 142900 | 1572112040 | 4610 | 4610 | 4610 | 4610 | 0 |
| 275 | 20240709 | 142800 | 1572112040 | 4610 | 4610 | 4610 | 4610 | 32 |
| 276 | 20240709 | 142700 | 1571964520 | 4610 | 4610 | 4610 | 4610 | 0 |
| 277 | 20240709 | 142600 | 1571964520 | 4610 | 4610 | 4610 | 4610 | 0 |
| 278 | 20240709 | 142500 | 1571964520 | 4610 | 4610 | 4610 | 4610 | 0 |
| 279 | 20240709 | 142400 | 1571964520 | 4610 | 4610 | 4610 | 4610 | 39 |
| 280 | 20240709 | 142300 | 1571784730 | 4605 | 4605 | 4605 | 4605 | 108 |
| 281 | 20240709 | 142200 | 1571287390 | 4605 | 4620 | 4620 | 4605 | 488 |
| 282 | 20240709 | 142100 | 1569036695 | 4620 | 4620 | 4620 | 4620 | 11 |
| 283 | 20240709 | 142000 | 1568985875 | 4605 | 4605 | 4605 | 4605 | 0 |
| 284 | 20240709 | 141900 | 1568985875 | 4605 | 4615 | 4615 | 4605 | 1055 |
| 285 | 20240709 | 141800 | 1564125100 | 4615 | 4615 | 4615 | 4615 | 11 |
| 286 | 20240709 | 141700 | 1564074335 | 4615 | 4610 | 4615 | 4605 | 3385 |
| 287 | 20240709 | 141600 | 1548483340 | 4610 | 4610 | 4610 | 4610 | 689 |
| 288 | 20240709 | 141500 | 1545307050 | 4610 | 4610 | 4610 | 4610 | 20 |
| 289 | 20240709 | 141400 | 1545214850 | 4615 | 4610 | 4615 | 4605 | 1503 |
| 290 | 20240709 | 141300 | 1538292590 | 4615 | 4615 | 4615 | 4615 | 3 |
| 291 | 20240709 | 141200 | 1538278745 | 4615 | 4615 | 4615 | 4615 | 15 |
| 292 | 20240709 | 141100 | 1538209520 | 4615 | 4615 | 4615 | 4615 | 66 |
| 293 | 20240709 | 141000 | 1537904930 | 4610 | 4615 | 4615 | 4610 | 1088 |
| 294 | 20240709 | 140900 | 1532888750 | 4615 | 4615 | 4615 | 4615 | 102 |
| 295 | 20240709 | 140800 | 1532418020 | 4610 | 4610 | 4610 | 4610 | 43 |
| 296 | 20240709 | 140700 | 1532219790 | 4610 | 4620 | 4620 | 4610 | 1206 |
| 297 | 20240709 | 140600 | 1526659085 | 4620 | 4620 | 4620 | 4620 | 216 |
| 298 | 20240709 | 140500 | 1525661165 | 4620 | 4620 | 4620 | 4620 | 873 |
| 299 | 20240709 | 140400 | 1521627905 | 4620 | 4620 | 4620 | 4615 | 1133 |
| 300 | 20240709 | 140300 | 1516399090 | 4620 | 4620 | 4620 | 4615 | 112 |
| 301 | 20240709 | 140200 | 1515882150 | 4620 | 4620 | 4620 | 4615 | 145 |
| 302 | 20240709 | 140100 | 1515212255 | 4615 | 4615 | 4615 | 4615 | 0 |
| 303 | 20240709 | 140000 | 1515212255 | 4615 | 4615 | 4615 | 4615 | 113 |
| 304 | 20240709 | 135900 | 1514690760 | 4615 | 4615 | 4615 | 4615 | 181 |
| 305 | 20240709 | 135800 | 1513855445 | 4615 | 4615 | 4615 | 4615 | 1473 |
| 306 | 20240709 | 135700 | 1507057550 | 4615 | 4610 | 4615 | 4610 | 86 |
| 307 | 20240709 | 135600 | 1506661040 | 4610 | 4610 | 4610 | 4610 | 30 |
| 308 | 20240709 | 135500 | 1506522740 | 4610 | 4610 | 4610 | 4610 | 0 |
| 309 | 20240709 | 135400 | 1506522740 | 4610 | 4610 | 4610 | 4610 | 624 |
| 310 | 20240709 | 135300 | 1503646100 | 4615 | 4615 | 4615 | 4615 | 0 |
| 311 | 20240709 | 135200 | 1503646100 | 4615 | 4615 | 4615 | 4610 | 685 |
| 312 | 20240709 | 135100 | 1500484830 | 4615 | 4620 | 4620 | 4615 | 116 |
| 313 | 20240709 | 135000 | 1499949420 | 4620 | 4620 | 4620 | 4620 | 15 |
| 314 | 20240709 | 134900 | 1499880120 | 4615 | 4615 | 4615 | 4615 | 100 |
| 315 | 20240709 | 134800 | 1499418620 | 4620 | 4620 | 4620 | 4620 | 10 |
| 316 | 20240709 | 134700 | 1499372420 | 4620 | 4610 | 4620 | 4610 | 535 |
| 317 | 20240709 | 134600 | 1496905970 | 4610 | 4610 | 4610 | 4610 | 10 |
| 318 | 20240709 | 134500 | 1496859870 | 4610 | 4610 | 4610 | 4610 | 433 |
| 319 | 20240709 | 134400 | 1494863740 | 4605 | 4610 | 4610 | 4605 | 100 |
| 320 | 20240709 | 134300 | 1494403230 | 4610 | 4620 | 4620 | 4610 | 80 |
| 321 | 20240709 | 134200 | 1494034230 | 4625 | 4620 | 4625 | 4605 | 3462 |
| 322 | 20240709 | 134100 | 1478043610 | 4615 | 4615 | 4615 | 4615 | 285 |
| 323 | 20240709 | 134000 | 1476728335 | 4620 | 4620 | 4620 | 4620 | 0 |
| 324 | 20240709 | 133900 | 1476728335 | 4620 | 4620 | 4620 | 4600 | 3933 |
| 325 | 20240709 | 133800 | 1458616835 | 4615 | 4615 | 4615 | 4615 | 0 |
| 326 | 20240709 | 133700 | 1458616835 | 4615 | 4610 | 4615 | 4610 | 657 |
| 327 | 20240709 | 133600 | 1455586275 | 4605 | 4605 | 4605 | 4605 | 300 |
| 328 | 20240709 | 133500 | 1454204775 | 4610 | 4605 | 4610 | 4605 | 32 |
| 329 | 20240709 | 133400 | 1454057265 | 4605 | 4615 | 4615 | 4605 | 113 |
| 330 | 20240709 | 133300 | 1453536280 | 4605 | 4605 | 4610 | 4605 | 502 |
| 331 | 20240709 | 133200 | 1451222070 | 4610 | 4610 | 4610 | 4605 | 1885 |
| 332 | 20240709 | 133100 | 1442532350 | 4615 | 4615 | 4615 | 4615 | 30 |
| 333 | 20240709 | 133000 | 1442393900 | 4620 | 4620 | 4620 | 4620 | 0 |
| 334 | 20240709 | 132900 | 1442393900 | 4620 | 4620 | 4620 | 4620 | 1 |
| 335 | 20240709 | 132800 | 1442389280 | 4605 | 4620 | 4620 | 4605 | 5799 |
| 336 | 20240709 | 132700 | 1415665420 | 4620 | 4610 | 4620 | 4610 | 352 |
| 337 | 20240709 | 132600 | 1414042430 | 4620 | 4615 | 4620 | 4610 | 325 |
| 338 | 20240709 | 132500 | 1412542655 | 4615 | 4610 | 4615 | 4610 | 6 |
| 339 | 20240709 | 132400 | 1412514985 | 4615 | 4615 | 4615 | 4615 | 30 |
| 340 | 20240709 | 132300 | 1412376535 | 4615 | 4615 | 4615 | 4615 | 20 |
| 341 | 20240709 | 132200 | 1412284235 | 4615 | 4615 | 4615 | 4615 | 50 |
| 342 | 20240709 | 132100 | 1412053485 | 4615 | 4610 | 4615 | 4610 | 1602 |
| 343 | 20240709 | 132000 | 1404667120 | 4615 | 4615 | 4615 | 4610 | 1780 |
| 344 | 20240709 | 131900 | 1396453920 | 4615 | 4620 | 4620 | 4615 | 15 |
| 345 | 20240709 | 131800 | 1396384645 | 4610 | 4615 | 4615 | 4610 | 29 |
| 346 | 20240709 | 131700 | 1396250905 | 4615 | 4615 | 4615 | 4615 | 21 |
| 347 | 20240709 | 131600 | 1396153990 | 4615 | 4615 | 4615 | 4615 | 0 |
| 348 | 20240709 | 131500 | 1396153990 | 4615 | 4610 | 4615 | 4610 | 577 |
| 349 | 20240709 | 131400 | 1393493970 | 4615 | 4615 | 4620 | 4615 | 822 |
| 350 | 20240709 | 131300 | 1389698830 | 4620 | 4620 | 4620 | 4620 | 100 |
| 351 | 20240709 | 131200 | 1389236830 | 4610 | 4610 | 4610 | 4610 | 1 |
| 352 | 20240709 | 131100 | 1389232220 | 4620 | 4620 | 4620 | 4620 | 1 |
| 353 | 20240709 | 131000 | 1389227600 | 4605 | 4615 | 4615 | 4605 | 2517 |
| 354 | 20240709 | 130900 | 1377620845 | 4620 | 4615 | 4620 | 4615 | 660 |
| 355 | 20240709 | 130800 | 1374573445 | 4615 | 4615 | 4615 | 4615 | 111 |
| 356 | 20240709 | 130700 | 1374061180 | 4620 | 4615 | 4620 | 4610 | 501 |
| 357 | 20240709 | 130600 | 1371751405 | 4620 | 4620 | 4620 | 4620 | 11 |
| 358 | 20240709 | 130500 | 1371700585 | 4620 | 4620 | 4620 | 4620 | 118 |
| 359 | 20240709 | 130400 | 1371155425 | 4620 | 4620 | 4620 | 4620 | 50 |
| 360 | 20240709 | 130300 | 1370924425 | 4610 | 4615 | 4620 | 4610 | 16 |
| 361 | 20240709 | 130200 | 1370850520 | 4615 | 4615 | 4615 | 4615 | 50 |
| 362 | 20240709 | 130100 | 1370619770 | 4620 | 4610 | 4620 | 4610 | 1146 |
| 363 | 20240709 | 130000 | 1365336700 | 4610 | 4610 | 4610 | 4610 | 658 |
| 364 | 20240709 | 125900 | 1362303320 | 4610 | 4620 | 4620 | 4610 | 22 |
| 365 | 20240709 | 125800 | 1362201880 | 4620 | 4620 | 4620 | 4620 | 0 |
| 366 | 20240709 | 125700 | 1362201880 | 4620 | 4610 | 4620 | 4610 | 139 |
| 367 | 20240709 | 125600 | 1361561060 | 4610 | 4620 | 4620 | 4610 | 96 |
| 368 | 20240709 | 125500 | 1361118490 | 4610 | 4615 | 4615 | 4610 | 111 |
| 369 | 20240709 | 125400 | 1360606355 | 4610 | 4610 | 4610 | 4610 | 0 |
| 370 | 20240709 | 125300 | 1360606355 | 4610 | 4610 | 4610 | 4610 | 0 |
| 371 | 20240709 | 125200 | 1360606355 | 4610 | 4610 | 4610 | 4610 | 0 |
| 372 | 20240709 | 125100 | 1360606355 | 4610 | 4610 | 4610 | 4610 | 0 |
| 373 | 20240709 | 125000 | 1360606355 | 4610 | 4620 | 4620 | 4610 | 98 |
| 374 | 20240709 | 124900 | 1360154565 | 4620 | 4620 | 4620 | 4620 | 1 |
| 375 | 20240709 | 124800 | 1360149945 | 4605 | 4605 | 4605 | 4605 | 100 |
| 376 | 20240709 | 124700 | 1359689445 | 4605 | 4610 | 4610 | 4605 | 552 |
| 377 | 20240709 | 124600 | 1357147480 | 4610 | 4610 | 4610 | 4610 | 45 |
| 378 | 20240709 | 124500 | 1356940030 | 4610 | 4610 | 4610 | 4610 | 23 |
| 379 | 20240709 | 124400 | 1356834000 | 4610 | 4610 | 4610 | 4610 | 100 |
| 380 | 20240709 | 124300 | 1356373000 | 4610 | 4615 | 4615 | 4610 | 910 |
| 381 | 20240709 | 124200 | 1352177545 | 4620 | 4620 | 4620 | 4620 | 0 |
| 382 | 20240709 | 124100 | 1352177545 | 4620 | 4620 | 4620 | 4620 | 2 |
| 383 | 20240709 | 124000 | 1352168305 | 4615 | 4615 | 4615 | 4615 | 1 |
| 384 | 20240709 | 123900 | 1352163690 | 4620 | 4620 | 4620 | 4620 | 10 |
| 385 | 20240709 | 123800 | 1352117490 | 4615 | 4625 | 4625 | 4615 | 103 |
| 386 | 20240709 | 123700 | 1351642130 | 4625 | 4625 | 4625 | 4625 | 201 |
| 387 | 20240709 | 123600 | 1350712505 | 4625 | 4605 | 4625 | 4605 | 32 |
| 388 | 20240709 | 123500 | 1350565125 | 4605 | 4605 | 4605 | 4605 | 0 |
| 389 | 20240709 | 123400 | 1350565125 | 4605 | 4605 | 4605 | 4605 | 586 |
| 390 | 20240709 | 123300 | 1347866595 | 4605 | 4605 | 4605 | 4605 | 16 |
| 391 | 20240709 | 123200 | 1347792915 | 4605 | 4615 | 4615 | 4605 | 10747 |
| 392 | 20240709 | 123100 | 1298274005 | 4615 | 4615 | 4615 | 4615 | 0 |
| 393 | 20240709 | 123000 | 1298274005 | 4615 | 4615 | 4615 | 4610 | 921 |
| 394 | 20240709 | 122900 | 1294027670 | 4615 | 4615 | 4615 | 4615 | 100 |
| 395 | 20240709 | 122800 | 1293566170 | 4615 | 4615 | 4615 | 4610 | 1634 |
| 396 | 20240709 | 122700 | 1286025400 | 4615 | 4615 | 4615 | 4615 | 20 |
| 397 | 20240709 | 122600 | 1285933100 | 4615 | 4615 | 4615 | 4615 | 150 |
| 398 | 20240709 | 122500 | 1285240850 | 4630 | 4630 | 4630 | 4630 | 1 |
| 399 | 20240709 | 122400 | 1285236220 | 4615 | 4625 | 4625 | 4615 | 960 |
| 400 | 20240709 | 122300 | 1280796390 | 4625 | 4615 | 4625 | 4615 | 102 |
| 401 | 20240709 | 122200 | 1280324660 | 4625 | 4625 | 4625 | 4625 | 3 |
| 402 | 20240709 | 122100 | 1280310785 | 4615 | 4615 | 4615 | 4615 | 0 |
| 403 | 20240709 | 122000 | 1280310785 | 4615 | 4615 | 4615 | 4615 | 546 |
| 404 | 20240709 | 121900 | 1277790995 | 4615 | 4615 | 4615 | 4615 | 827 |
| 405 | 20240709 | 121800 | 1273974390 | 4620 | 4620 | 4620 | 4620 | 0 |
| 406 | 20240709 | 121700 | 1273974390 | 4620 | 4615 | 4620 | 4615 | 21 |
| 407 | 20240709 | 121600 | 1273877470 | 4625 | 4615 | 4625 | 4615 | 12 |
| 408 | 20240709 | 121500 | 1273821990 | 4625 | 4625 | 4625 | 4625 | 6 |
| 409 | 20240709 | 121400 | 1273794240 | 4615 | 4615 | 4615 | 4615 | 150 |
| 410 | 20240709 | 121300 | 1273101990 | 4615 | 4625 | 4625 | 4615 | 201 |
| 411 | 20240709 | 121200 | 1272174365 | 4610 | 4610 | 4610 | 4610 | 0 |
| 412 | 20240709 | 121100 | 1272174365 | 4610 | 4610 | 4610 | 4610 | 555 |
| 413 | 20240709 | 121000 | 1269615815 | 4610 | 4610 | 4610 | 4610 | 205 |
| 414 | 20240709 | 120900 | 1268670765 | 4610 | 4615 | 4615 | 4610 | 36 |
| 415 | 20240709 | 120800 | 1268504790 | 4610 | 4610 | 4610 | 4610 | 152 |
| 416 | 20240709 | 120700 | 1267804070 | 4605 | 4615 | 4615 | 4605 | 7416 |
| 417 | 20240709 | 120600 | 1233614065 | 4615 | 4615 | 4615 | 4615 | 0 |
| 418 | 20240709 | 120500 | 1233614065 | 4615 | 4625 | 4625 | 4615 | 206 |
| 419 | 20240709 | 120400 | 1232662815 | 4625 | 4625 | 4625 | 4625 | 231 |
| 420 | 20240709 | 120300 | 1231594440 | 4630 | 4630 | 4630 | 4630 | 2 |
| 421 | 20240709 | 120200 | 1231585180 | 4615 | 4620 | 4620 | 4615 | 840 |
| 422 | 20240709 | 120100 | 1227708575 | 4615 | 4615 | 4615 | 4615 | 0 |
| 423 | 20240709 | 120000 | 1227708575 | 4615 | 4615 | 4615 | 4615 | 1 |
| 424 | 20240709 | 115900 | 1227703960 | 4615 | 4615 | 4615 | 4615 | 50 |
| 425 | 20240709 | 115800 | 1227473210 | 4615 | 4615 | 4615 | 4615 | 0 |
| 426 | 20240709 | 115700 | 1227473210 | 4615 | 4615 | 4615 | 4615 | 300 |
| 427 | 20240709 | 115600 | 1226088710 | 4620 | 4620 | 4620 | 4620 | 0 |
| 428 | 20240709 | 115500 | 1226088710 | 4620 | 4620 | 4620 | 4620 | 656 |
| 429 | 20240709 | 115400 | 1223057990 | 4610 | 4610 | 4610 | 4610 | 0 |
| 430 | 20240709 | 115300 | 1223057990 | 4610 | 4610 | 4610 | 4610 | 0 |
| 431 | 20240709 | 115200 | 1223057990 | 4610 | 4615 | 4615 | 4610 | 2016 |
| 432 | 20240709 | 115100 | 1213760755 | 4615 | 4615 | 4615 | 4615 | 316 |
| 433 | 20240709 | 115000 | 1212302415 | 4630 | 4630 | 4630 | 4630 | 1 |
| 434 | 20240709 | 114900 | 1212297785 | 4610 | 4615 | 4615 | 4610 | 506 |
| 435 | 20240709 | 114800 | 1209963475 | 4615 | 4615 | 4615 | 4615 | 563 |
| 436 | 20240709 | 114700 | 1207365230 | 4615 | 4615 | 4615 | 4615 | 13 |
| 437 | 20240709 | 114600 | 1207305235 | 4610 | 4610 | 4610 | 4610 | 0 |
| 438 | 20240709 | 114500 | 1207305235 | 4610 | 4610 | 4610 | 4610 | 200 |
| 439 | 20240709 | 114400 | 1206383235 | 4610 | 4610 | 4610 | 4610 | 0 |
| 440 | 20240709 | 114300 | 1206383235 | 4610 | 4610 | 4610 | 4610 | 291 |
| 441 | 20240709 | 114200 | 1205041725 | 4610 | 4610 | 4610 | 4610 | 2135 |
| 442 | 20240709 | 114100 | 1195199375 | 4615 | 4615 | 4615 | 4615 | 235 |
| 443 | 20240709 | 114000 | 1194114850 | 4615 | 4615 | 4615 | 4615 | 0 |
| 444 | 20240709 | 113900 | 1194114850 | 4615 | 4620 | 4620 | 4615 | 634 |
| 445 | 20240709 | 113800 | 1191186440 | 4635 | 4635 | 4635 | 4635 | 0 |
| 446 | 20240709 | 113700 | 1191186440 | 4635 | 4635 | 4635 | 4635 | 10 |
| 447 | 20240709 | 113600 | 1191140090 | 4615 | 4615 | 4615 | 4615 | 2166 |
| 448 | 20240709 | 113500 | 1181144000 | 4640 | 4640 | 4640 | 4640 | 46 |
| 449 | 20240709 | 113400 | 1180930560 | 4640 | 4640 | 4640 | 4640 | 40 |
| 450 | 20240709 | 113300 | 1180744960 | 4615 | 4620 | 4620 | 4615 | 209 |
| 451 | 20240709 | 113200 | 1179780385 | 4640 | 4615 | 4640 | 4615 | 2 |
| 452 | 20240709 | 113100 | 1179771130 | 4610 | 4635 | 4640 | 4610 | 504 |
| 453 | 20240709 | 113000 | 1177432815 | 4635 | 4605 | 4635 | 4600 | 2617 |
| 454 | 20240709 | 112900 | 1165355435 | 4610 | 4610 | 4610 | 4610 | 121 |
| 455 | 20240709 | 112800 | 1164797625 | 4610 | 4610 | 4610 | 4610 | 8 |
| 456 | 20240709 | 112700 | 1164760745 | 4615 | 4610 | 4615 | 4600 | 1290 |
| 457 | 20240709 | 112600 | 1158820870 | 4615 | 4615 | 4615 | 4615 | 1 |
| 458 | 20240709 | 112500 | 1158816255 | 4610 | 4610 | 4610 | 4610 | 251 |
| 459 | 20240709 | 112400 | 1157659145 | 4610 | 4610 | 4615 | 4610 | 282 |
| 460 | 20240709 | 112300 | 1156359120 | 4610 | 4615 | 4615 | 4610 | 340 |
| 461 | 20240709 | 112200 | 1154791710 | 4615 | 4600 | 4615 | 4600 | 400 |
| 462 | 20240709 | 112100 | 1152949700 | 4600 | 4600 | 4600 | 4600 | 510 |
| 463 | 20240709 | 112000 | 1150603700 | 4600 | 4595 | 4600 | 4595 | 612 |
| 464 | 20240709 | 111900 | 1147790000 | 4600 | 4605 | 4605 | 4595 | 1271 |
| 465 | 20240709 | 111800 | 1141941930 | 4605 | 4605 | 4605 | 4605 | 50 |
| 466 | 20240709 | 111700 | 1141711680 | 4605 | 4610 | 4610 | 4605 | 1022 |
| 467 | 20240709 | 111600 | 1137005360 | 4610 | 4610 | 4610 | 4610 | 1 |
| 468 | 20240709 | 111500 | 1137000750 | 4610 | 4620 | 4620 | 4610 | 1268 |
| 469 | 20240709 | 111400 | 1131154970 | 4620 | 4620 | 4620 | 4620 | 189 |
| 470 | 20240709 | 111300 | 1130281790 | 4625 | 4625 | 4625 | 4625 | 1 |
| 471 | 20240709 | 111200 | 1130277165 | 4605 | 4610 | 4625 | 4605 | 1368 |
| 472 | 20240709 | 111100 | 1123975310 | 4600 | 4610 | 4610 | 4600 | 8000 |
| 473 | 20240709 | 111000 | 1087147030 | 4610 | 4615 | 4615 | 4610 | 150 |
| 474 | 20240709 | 110900 | 1086455525 | 4615 | 4630 | 4630 | 4615 | 232 |
| 475 | 20240709 | 110800 | 1085384790 | 4615 | 4625 | 4625 | 4615 | 737 |
| 476 | 20240709 | 110700 | 1081981550 | 4625 | 4620 | 4625 | 4620 | 13 |
| 477 | 20240709 | 110600 | 1081921430 | 4625 | 4625 | 4625 | 4625 | 11 |
| 478 | 20240709 | 110500 | 1081870555 | 4625 | 4625 | 4625 | 4625 | 28 |
| 479 | 20240709 | 110400 | 1081741055 | 4630 | 4630 | 4630 | 4630 | 2 |
| 480 | 20240709 | 110300 | 1081731795 | 4635 | 4635 | 4635 | 4635 | 330 |
| 481 | 20240709 | 110200 | 1080202245 | 4635 | 4635 | 4635 | 4635 | 153 |
| 482 | 20240709 | 110100 | 1079493090 | 4610 | 4625 | 4635 | 4610 | 6001 |
| 483 | 20240709 | 110000 | 1051799575 | 4620 | 4620 | 4620 | 4620 | 396 |
| 484 | 20240709 | 105900 | 1049970055 | 4620 | 4615 | 4620 | 4615 | 58 |
| 485 | 20240709 | 105800 | 1049702370 | 4615 | 4615 | 4615 | 4610 | 242 |
| 486 | 20240709 | 105700 | 1048586740 | 4605 | 4615 | 4620 | 4605 | 1157 |
| 487 | 20240709 | 105600 | 1043252205 | 4620 | 4620 | 4620 | 4620 | 364 |
| 488 | 20240709 | 105500 | 1041570525 | 4620 | 4615 | 4620 | 4615 | 596 |
| 489 | 20240709 | 105400 | 1038819980 | 4610 | 4620 | 4620 | 4600 | 16844 |
| 490 | 20240709 | 105300 | 961199230 | 4620 | 4625 | 4625 | 4620 | 3859 |
| 491 | 20240709 | 105200 | 943370475 | 4620 | 4625 | 4625 | 4620 | 679 |
| 492 | 20240709 | 105100 | 940232725 | 4625 | 4630 | 4630 | 4625 | 1471 |
| 493 | 20240709 | 105000 | 933429100 | 4630 | 4630 | 4630 | 4630 | 834 |
| 494 | 20240709 | 104900 | 929567680 | 4625 | 4630 | 4630 | 4625 | 4762 |
| 495 | 20240709 | 104800 | 907528055 | 4630 | 4625 | 4630 | 4625 | 718 |
| 496 | 20240709 | 104700 | 904204325 | 4630 | 4630 | 4635 | 4630 | 3576 |
| 497 | 20240709 | 104600 | 887647360 | 4635 | 4640 | 4640 | 4635 | 1760 |
| 498 | 20240709 | 104500 | 879489055 | 4640 | 4655 | 4655 | 4640 | 8037 |
| 499 | 20240709 | 104400 | 842146320 | 4655 | 4655 | 4655 | 4655 | 87 |
| 500 | 20240709 | 104300 | 841741335 | 4655 | 4660 | 4660 | 4655 | 1887 |
| 501 | 20240709 | 104200 | 832956840 | 4655 | 4655 | 4655 | 4655 | 193 |
| 502 | 20240709 | 104100 | 832058425 | 4660 | 4660 | 4660 | 4660 | 1 |
| 503 | 20240709 | 104000 | 832053765 | 4660 | 4660 | 4660 | 4660 | 984 |
| 504 | 20240709 | 103900 | 827468325 | 4660 | 4660 | 4660 | 4660 | 488 |
| 505 | 20240709 | 103800 | 825194245 | 4670 | 4670 | 4670 | 4670 | 0 |
| 506 | 20240709 | 103700 | 825194245 | 4670 | 4670 | 4670 | 4670 | 0 |
| 507 | 20240709 | 103600 | 825194245 | 4670 | 4670 | 4670 | 4670 | 100 |
| 508 | 20240709 | 103500 | 824727245 | 4660 | 4670 | 4670 | 4660 | 100 |
| 509 | 20240709 | 103400 | 824261195 | 4660 | 4660 | 4660 | 4660 | 50 |
| 510 | 20240709 | 103300 | 824028195 | 4670 | 4670 | 4670 | 4670 | 1 |
| 511 | 20240709 | 103200 | 824023525 | 4660 | 4670 | 4670 | 4660 | 43 |
| 512 | 20240709 | 103100 | 823823135 | 4655 | 4660 | 4660 | 4655 | 3779 |
| 513 | 20240709 | 103000 | 806219955 | 4660 | 4660 | 4660 | 4660 | 501 |
| 514 | 20240709 | 102900 | 803885295 | 4670 | 4670 | 4670 | 4670 | 0 |
| 515 | 20240709 | 102800 | 803885295 | 4670 | 4660 | 4670 | 4660 | 6 |
| 516 | 20240709 | 102700 | 803857325 | 4670 | 4670 | 4670 | 4670 | 56 |
| 517 | 20240709 | 102600 | 803595805 | 4670 | 4665 | 4670 | 4665 | 266 |
| 518 | 20240709 | 102500 | 802353600 | 4660 | 4665 | 4665 | 4660 | 73 |
| 519 | 20240709 | 102400 | 802013415 | 4665 | 4670 | 4670 | 4665 | 2479 |
| 520 | 20240709 | 102300 | 790444750 | 4675 | 4675 | 4675 | 4675 | 0 |
| 521 | 20240709 | 102200 | 790444750 | 4675 | 4670 | 4675 | 4670 | 501 |
| 522 | 20240709 | 102100 | 788105015 | 4670 | 4670 | 4670 | 4670 | 212 |
| 523 | 20240709 | 102000 | 787114975 | 4670 | 4670 | 4670 | 4670 | 188 |
| 524 | 20240709 | 101900 | 786237015 | 4670 | 4670 | 4670 | 4670 | 40 |
| 525 | 20240709 | 101800 | 786050215 | 4675 | 4675 | 4675 | 4675 | 2 |
| 526 | 20240709 | 101700 | 786040865 | 4675 | 4670 | 4675 | 4670 | 213 |
| 527 | 20240709 | 101600 | 785046125 | 4675 | 4670 | 4680 | 4670 | 587 |
| 528 | 20240709 | 101500 | 782301900 | 4670 | 4675 | 4675 | 4670 | 310 |
| 529 | 20240709 | 101400 | 780852750 | 4675 | 4675 | 4675 | 4675 | 1 |
| 530 | 20240709 | 101300 | 780848075 | 4665 | 4675 | 4675 | 4665 | 202 |
| 531 | 20240709 | 101200 | 779905735 | 4665 | 4675 | 4675 | 4665 | 717 |
| 532 | 20240709 | 101100 | 776559860 | 4680 | 4680 | 4680 | 4680 | 20 |
| 533 | 20240709 | 101000 | 776466260 | 4680 | 4680 | 4680 | 4680 | 930 |
| 534 | 20240709 | 100900 | 772113860 | 4680 | 4665 | 4680 | 4665 | 1500 |
| 535 | 20240709 | 100800 | 765104535 | 4665 | 4665 | 4675 | 4665 | 47 |
| 536 | 20240709 | 100700 | 764885030 | 4665 | 4670 | 4670 | 4665 | 421 |
| 537 | 20240709 | 100600 | 762919335 | 4670 | 4680 | 4680 | 4670 | 4881 |
| 538 | 20240709 | 100500 | 740117625 | 4680 | 4680 | 4680 | 4680 | 275 |
| 539 | 20240709 | 100400 | 738830625 | 4680 | 4675 | 4680 | 4675 | 16 |
| 540 | 20240709 | 100300 | 738755790 | 4675 | 4675 | 4675 | 4675 | 3304 |
| 541 | 20240709 | 100200 | 723309590 | 4675 | 4685 | 4685 | 4675 | 2942 |
| 542 | 20240709 | 100100 | 709535210 | 4680 | 4685 | 4685 | 4680 | 322 |
| 543 | 20240709 | 100000 | 708026895 | 4685 | 4675 | 4685 | 4675 | 994 |
| 544 | 20240709 | 095900 | 703374440 | 4680 | 4675 | 4680 | 4675 | 710 |
| 545 | 20240709 | 095800 | 700054310 | 4675 | 4680 | 4685 | 4675 | 2394 |
| 546 | 20240709 | 095700 | 688851115 | 4680 | 4670 | 4680 | 4670 | 1278 |
| 547 | 20240709 | 095600 | 682876760 | 4670 | 4670 | 4675 | 4670 | 159 |
| 548 | 20240709 | 095500 | 682134125 | 4670 | 4675 | 4675 | 4670 | 167 |
| 549 | 20240709 | 095400 | 681353525 | 4670 | 4665 | 4675 | 4665 | 1233 |
| 550 | 20240709 | 095300 | 675599315 | 4665 | 4665 | 4665 | 4665 | 617 |
| 551 | 20240709 | 095200 | 672721010 | 4670 | 4670 | 4670 | 4665 | 67 |
| 552 | 20240709 | 095100 | 672408320 | 4670 | 4670 | 4670 | 4670 | 10 |
| 553 | 20240709 | 095000 | 672361620 | 4675 | 4675 | 4675 | 4675 | 89 |
| 554 | 20240709 | 094900 | 671945545 | 4675 | 4675 | 4675 | 4670 | 2035 |
| 555 | 20240709 | 094800 | 662441480 | 4670 | 4670 | 4670 | 4670 | 381 |
| 556 | 20240709 | 094700 | 660662210 | 4675 | 4665 | 4675 | 4665 | 2647 |
| 557 | 20240709 | 094600 | 648301700 | 4670 | 4665 | 4670 | 4665 | 173 |
| 558 | 20240709 | 094500 | 647494650 | 4660 | 4665 | 4665 | 4660 | 256 |
| 559 | 20240709 | 094400 | 646301105 | 4665 | 4660 | 4665 | 4660 | 200 |
| 560 | 20240709 | 094300 | 645369100 | 4660 | 4660 | 4660 | 4660 | 127 |
| 561 | 20240709 | 094200 | 644777280 | 4660 | 4660 | 4660 | 4660 | 403 |
| 562 | 20240709 | 094100 | 642899300 | 4670 | 4665 | 4670 | 4665 | 262 |
| 563 | 20240709 | 094000 | 641677065 | 4665 | 4660 | 4665 | 4660 | 346 |
| 564 | 20240709 | 093900 | 640064680 | 4660 | 4655 | 4660 | 4655 | 2069 |
| 565 | 20240709 | 093800 | 630433480 | 4655 | 4660 | 4660 | 4655 | 803 |
| 566 | 20240709 | 093700 | 626695465 | 4660 | 4655 | 4660 | 4655 | 150 |
| 567 | 20240709 | 093600 | 625996635 | 4660 | 4660 | 4660 | 4660 | 258 |
| 568 | 20240709 | 093500 | 624794355 | 4660 | 4655 | 4660 | 4655 | 451 |
| 569 | 20240709 | 093400 | 622694945 | 4660 | 4665 | 4665 | 4660 | 63 |
| 570 | 20240709 | 093300 | 622401345 | 4660 | 4645 | 4660 | 4645 | 5262 |
| 571 | 20240709 | 093200 | 597933420 | 4645 | 4645 | 4645 | 4645 | 753 |
| 572 | 20240709 | 093100 | 594435735 | 4650 | 4645 | 4650 | 4645 | 1600 |
| 573 | 20240709 | 093000 | 587003680 | 4645 | 4640 | 4650 | 4640 | 458 |
| 574 | 20240709 | 092900 | 584876720 | 4645 | 4640 | 4645 | 4635 | 1346 |
| 575 | 20240709 | 092800 | 578633065 | 4645 | 4650 | 4650 | 4640 | 1968 |
| 576 | 20240709 | 092700 | 569492085 | 4650 | 4650 | 4655 | 4645 | 1597 |
| 577 | 20240709 | 092600 | 562066135 | 4655 | 4660 | 4660 | 4650 | 1807 |
| 578 | 20240709 | 092500 | 553654515 | 4660 | 4665 | 4665 | 4655 | 943 |
| 579 | 20240709 | 092400 | 549263820 | 4660 | 4660 | 4660 | 4655 | 869 |
| 580 | 20240709 | 092300 | 545214540 | 4660 | 4665 | 4665 | 4660 | 1399 |
| 581 | 20240709 | 092200 | 538690190 | 4670 | 4675 | 4675 | 4670 | 504 |
| 582 | 20240709 | 092100 | 536334375 | 4665 | 4675 | 4680 | 4665 | 756 |
| 583 | 20240709 | 092000 | 532803790 | 4680 | 4675 | 4680 | 4675 | 235 |
| 584 | 20240709 | 091900 | 531705065 | 4680 | 4675 | 4680 | 4675 | 556 |
| 585 | 20240709 | 091800 | 529105760 | 4675 | 4685 | 4685 | 4650 | 12527 |
| 586 | 20240709 | 091700 | 470787670 | 4690 | 4675 | 4690 | 4670 | 442 |
| 587 | 20240709 | 091600 | 468720120 | 4675 | 4685 | 4685 | 4675 | 486 |
| 588 | 20240709 | 091500 | 466447355 | 4685 | 4695 | 4695 | 4685 | 2746 |
| 589 | 20240709 | 091400 | 453565690 | 4685 | 4685 | 4690 | 4675 | 8039 |
| 590 | 20240709 | 091300 | 415899060 | 4690 | 4685 | 4700 | 4680 | 19801 |
| 591 | 20240709 | 091200 | 322943515 | 4690 | 4650 | 4690 | 4650 | 9443 |
| 592 | 20240709 | 091100 | 278862920 | 4650 | 4645 | 4650 | 4645 | 2355 |
| 593 | 20240709 | 091000 | 267920830 | 4650 | 4660 | 4665 | 4650 | 2626 |
| 594 | 20240709 | 090900 | 255709815 | 4665 | 4660 | 4665 | 4655 | 6202 |
| 595 | 20240709 | 090800 | 226812540 | 4665 | 4650 | 4665 | 4650 | 1614 |
| 596 | 20240709 | 090700 | 219302060 | 4650 | 4645 | 4650 | 4640 | 9072 |
| 597 | 20240709 | 090600 | 177145855 | 4645 | 4645 | 4650 | 4640 | 1685 |
| 598 | 20240709 | 090500 | 169316795 | 4650 | 4645 | 4650 | 4645 | 6611 |
| 599 | 20240709 | 090400 | 138593135 | 4650 | 4650 | 4650 | 4645 | 1317 |
| 600 | 20240709 | 090300 | 132469960 | 4645 | 4645 | 4650 | 4645 | 4510 |
| 601 | 20240709 | 090200 | 111513665 | 4645 | 4635 | 4645 | 4635 | 13884 |
| 602 | 20240709 | 090100 | 47085270 | 4635 | 4615 | 4635 | 4615 | 5218 |
| 603 | 20240709 | 090000 | 22926985 | 4610 | 4630 | 4630 | 4610 | 4856 |