31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 193400 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 4604 |
| 3 | 20240712 | 193300 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 4 | 20240712 | 193200 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 5 | 20240712 | 193100 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 6 | 20240712 | 193000 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 7 | 20240712 | 192900 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 8 | 20240712 | 192800 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 9 | 20240712 | 192700 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 10 | 20240712 | 192600 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 11 | 20240712 | 192500 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 12 | 20240712 | 192400 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 13 | 20240712 | 192300 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 14 | 20240712 | 192200 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 15 | 20240712 | 192100 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 16 | 20240712 | 192000 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 17 | 20240712 | 191900 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 18 | 20240712 | 191800 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 19 | 20240712 | 191700 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 20 | 20240712 | 191600 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 21 | 20240712 | 191500 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 22 | 20240712 | 191400 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 23 | 20240712 | 191300 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 24 | 20240712 | 191200 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 25 | 20240712 | 191100 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 26 | 20240712 | 191000 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 27 | 20240712 | 190900 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 28 | 20240712 | 190800 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 29 | 20240712 | 190700 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 30 | 20240712 | 190600 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 31 | 20240712 | 190500 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 32 | 20240712 | 190400 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 4604 |
| 33 | 20240712 | 190300 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 34 | 20240712 | 190200 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 35 | 20240712 | 190100 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 36 | 20240712 | 190000 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 37 | 20240712 | 185900 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 38 | 20240712 | 185800 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 39 | 20240712 | 185700 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 40 | 20240712 | 185600 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 41 | 20240712 | 185500 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 42 | 20240712 | 185400 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 43 | 20240712 | 185300 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 44 | 20240712 | 185200 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 45 | 20240712 | 185100 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 46 | 20240712 | 185000 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 47 | 20240712 | 184900 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 48 | 20240712 | 184800 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 49 | 20240712 | 184700 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 50 | 20240712 | 184600 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 51 | 20240712 | 184500 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 52 | 20240712 | 184400 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 53 | 20240712 | 184300 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 54 | 20240712 | 184200 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 55 | 20240712 | 184100 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 56 | 20240712 | 184000 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 57 | 20240712 | 183900 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 58 | 20240712 | 183800 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 59 | 20240712 | 183700 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 60 | 20240712 | 183600 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 61 | 20240712 | 183500 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 62 | 20240712 | 183400 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 4604 |
| 63 | 20240712 | 183300 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 64 | 20240712 | 183200 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 65 | 20240712 | 183100 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 66 | 20240712 | 183000 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 67 | 20240712 | 182900 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 68 | 20240712 | 182800 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 69 | 20240712 | 182700 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 70 | 20240712 | 182600 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 71 | 20240712 | 182500 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 72 | 20240712 | 182400 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 73 | 20240712 | 182300 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 74 | 20240712 | 182200 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 75 | 20240712 | 182100 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 76 | 20240712 | 182000 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 77 | 20240712 | 181900 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 78 | 20240712 | 181800 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 79 | 20240712 | 181700 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 80 | 20240712 | 181600 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 81 | 20240712 | 181500 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 82 | 20240712 | 181400 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 83 | 20240712 | 181300 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 84 | 20240712 | 181200 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 85 | 20240712 | 181100 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 86 | 20240712 | 181000 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 87 | 20240712 | 180900 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 88 | 20240712 | 180800 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 89 | 20240712 | 180700 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 90 | 20240712 | 180600 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 91 | 20240712 | 180500 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 92 | 20240712 | 180400 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 4604 |
| 93 | 20240712 | 180300 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 94 | 20240712 | 180200 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 95 | 20240712 | 180100 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 96 | 20240712 | 180000 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 97 | 20240712 | 175900 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 98 | 20240712 | 175800 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 99 | 20240712 | 175700 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 100 | 20240712 | 175600 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 101 | 20240712 | 175500 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 102 | 20240712 | 175400 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 103 | 20240712 | 175300 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 104 | 20240712 | 175200 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 105 | 20240712 | 175100 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 106 | 20240712 | 175000 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 107 | 20240712 | 174900 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 108 | 20240712 | 174800 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 109 | 20240712 | 174700 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 110 | 20240712 | 174600 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 111 | 20240712 | 174500 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 112 | 20240712 | 174400 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 113 | 20240712 | 174300 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 114 | 20240712 | 174200 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 115 | 20240712 | 174100 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 116 | 20240712 | 174000 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 117 | 20240712 | 173900 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 118 | 20240712 | 173800 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 119 | 20240712 | 173700 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 120 | 20240712 | 173600 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 121 | 20240712 | 173500 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 122 | 20240712 | 173400 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 4604 |
| 123 | 20240712 | 173300 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 124 | 20240712 | 173200 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 125 | 20240712 | 173100 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 126 | 20240712 | 173000 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 127 | 20240712 | 172900 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 128 | 20240712 | 172800 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 129 | 20240712 | 172700 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 130 | 20240712 | 172600 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 131 | 20240712 | 172500 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 132 | 20240712 | 172400 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 133 | 20240712 | 172300 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 134 | 20240712 | 172200 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 135 | 20240712 | 172100 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 136 | 20240712 | 172000 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 137 | 20240712 | 171900 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 138 | 20240712 | 171800 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 139 | 20240712 | 171700 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 140 | 20240712 | 171600 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 141 | 20240712 | 171500 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 142 | 20240712 | 171400 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 143 | 20240712 | 171300 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 144 | 20240712 | 171200 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 145 | 20240712 | 171100 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 146 | 20240712 | 171000 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 147 | 20240712 | 170900 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 148 | 20240712 | 170800 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 149 | 20240712 | 170700 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 150 | 20240712 | 170600 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 151 | 20240712 | 170500 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 152 | 20240712 | 170400 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 4604 |
| 153 | 20240712 | 170300 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 154 | 20240712 | 170200 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 155 | 20240712 | 170100 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 156 | 20240712 | 170000 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 157 | 20240712 | 165900 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 158 | 20240712 | 165800 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 159 | 20240712 | 165700 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 160 | 20240712 | 165600 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 161 | 20240712 | 165500 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 162 | 20240712 | 165400 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 163 | 20240712 | 165300 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 164 | 20240712 | 165200 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 165 | 20240712 | 165100 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 166 | 20240712 | 165000 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 167 | 20240712 | 164900 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 168 | 20240712 | 164800 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 169 | 20240712 | 164700 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 170 | 20240712 | 164600 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 171 | 20240712 | 164500 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 172 | 20240712 | 164400 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 173 | 20240712 | 164300 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 174 | 20240712 | 164200 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 175 | 20240712 | 164100 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 176 | 20240712 | 164000 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 177 | 20240712 | 163900 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 178 | 20240712 | 163800 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 179 | 20240712 | 163700 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 180 | 20240712 | 163600 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 181 | 20240712 | 163500 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 182 | 20240712 | 163400 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 4604 |
| 183 | 20240712 | 163300 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 184 | 20240712 | 163200 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 185 | 20240712 | 163100 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 186 | 20240712 | 163000 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 187 | 20240712 | 162900 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 188 | 20240712 | 162800 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 189 | 20240712 | 162700 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 190 | 20240712 | 162600 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 191 | 20240712 | 162500 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 192 | 20240712 | 162400 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 193 | 20240712 | 162300 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 194 | 20240712 | 162200 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 195 | 20240712 | 162100 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 196 | 20240712 | 162000 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 197 | 20240712 | 161900 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 198 | 20240712 | 161800 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 199 | 20240712 | 161700 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 200 | 20240712 | 161600 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 201 | 20240712 | 161500 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 202 | 20240712 | 161400 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 203 | 20240712 | 161300 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 204 | 20240712 | 161200 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 205 | 20240712 | 161100 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 206 | 20240712 | 161000 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 207 | 20240712 | 160900 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 208 | 20240712 | 160800 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 209 | 20240712 | 160700 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 210 | 20240712 | 160600 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 211 | 20240712 | 160500 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 212 | 20240712 | 160400 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 4604 |
| 213 | 20240712 | 160300 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 214 | 20240712 | 160200 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 215 | 20240712 | 160100 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 216 | 20240712 | 160000 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 217 | 20240712 | 155900 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 218 | 20240712 | 155800 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 219 | 20240712 | 155700 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 220 | 20240712 | 155600 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 221 | 20240712 | 155500 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 222 | 20240712 | 155400 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 223 | 20240712 | 155300 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 224 | 20240712 | 155200 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 225 | 20240712 | 155100 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 226 | 20240712 | 155000 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 227 | 20240712 | 154900 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 228 | 20240712 | 154800 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 229 | 20240712 | 154700 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 230 | 20240712 | 154600 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 231 | 20240712 | 154500 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 232 | 20240712 | 154400 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 233 | 20240712 | 154300 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 234 | 20240712 | 154200 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 235 | 20240712 | 154100 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 236 | 20240712 | 154000 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 237 | 20240712 | 153900 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 238 | 20240712 | 153800 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 239 | 20240712 | 153700 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 240 | 20240712 | 153600 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 241 | 20240712 | 153500 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 242 | 20240712 | 153400 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 4604 |
| 243 | 20240712 | 153300 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 244 | 20240712 | 153200 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 245 | 20240712 | 153100 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 0 |
| 246 | 20240712 | 153000 | 2423810980 | 6550 | 6550 | 6550 | 6550 | 4604 |
| 247 | 20240712 | 152900 | 2393654780 | 6540 | 6540 | 6540 | 6540 | 0 |
| 248 | 20240712 | 152800 | 2393654780 | 6540 | 6540 | 6540 | 6540 | 0 |
| 249 | 20240712 | 152700 | 2393654780 | 6540 | 6540 | 6540 | 6540 | 0 |
| 250 | 20240712 | 152600 | 2393654780 | 6540 | 6540 | 6540 | 6540 | 0 |
| 251 | 20240712 | 152500 | 2393654780 | 6540 | 6540 | 6540 | 6540 | 0 |
| 252 | 20240712 | 152400 | 2393654780 | 6540 | 6540 | 6540 | 6540 | 0 |
| 253 | 20240712 | 152300 | 2393654780 | 6540 | 6540 | 6540 | 6540 | 0 |
| 254 | 20240712 | 152200 | 2393654780 | 6540 | 6540 | 6540 | 6540 | 0 |
| 255 | 20240712 | 152100 | 2393654780 | 6540 | 6540 | 6540 | 6540 | 0 |
| 256 | 20240712 | 152000 | 2393654780 | 6540 | 6540 | 6540 | 6540 | 0 |
| 257 | 20240712 | 151900 | 2393654780 | 6540 | 6550 | 6550 | 6530 | 288 |
| 258 | 20240712 | 151800 | 2391770760 | 6550 | 6540 | 6560 | 6520 | 603 |
| 259 | 20240712 | 151700 | 2387837880 | 6560 | 6560 | 6560 | 6560 | 10 |
| 260 | 20240712 | 151600 | 2387772280 | 6560 | 6560 | 6560 | 6560 | 25 |
| 261 | 20240712 | 151500 | 2387608280 | 6570 | 6530 | 6570 | 6520 | 850 |
| 262 | 20240712 | 151400 | 2382053160 | 6570 | 6540 | 6570 | 6520 | 262 |
| 263 | 20240712 | 151300 | 2380343670 | 6570 | 6570 | 6570 | 6570 | 0 |
| 264 | 20240712 | 151200 | 2380343670 | 6570 | 6570 | 6570 | 6570 | 1 |
| 265 | 20240712 | 151100 | 2380337100 | 6570 | 6550 | 6570 | 6520 | 601 |
| 266 | 20240712 | 151000 | 2376413890 | 6570 | 6570 | 6570 | 6560 | 4 |
| 267 | 20240712 | 150900 | 2376387630 | 6570 | 6560 | 6570 | 6560 | 101 |
| 268 | 20240712 | 150800 | 2375725060 | 6570 | 6570 | 6570 | 6570 | 233 |
| 269 | 20240712 | 150700 | 2374194250 | 6570 | 6560 | 6570 | 6560 | 557 |
| 270 | 20240712 | 150600 | 2370540320 | 6560 | 6560 | 6560 | 6560 | 845 |
| 271 | 20240712 | 150500 | 2364997120 | 6560 | 6540 | 6570 | 6540 | 52 |
| 272 | 20240712 | 150400 | 2364656950 | 6540 | 6570 | 6570 | 6540 | 78 |
| 273 | 20240712 | 150300 | 2364144550 | 6570 | 6570 | 6570 | 6520 | 275 |
| 274 | 20240712 | 150200 | 2362342570 | 6570 | 6570 | 6570 | 6570 | 0 |
| 275 | 20240712 | 150100 | 2362342570 | 6570 | 6570 | 6570 | 6570 | 153 |
| 276 | 20240712 | 150000 | 2361337360 | 6570 | 6590 | 6590 | 6520 | 444 |
| 277 | 20240712 | 145900 | 2358439770 | 6590 | 6550 | 6590 | 6550 | 2431 |
| 278 | 20240712 | 145800 | 2342466830 | 6550 | 6540 | 6550 | 6540 | 444 |
| 279 | 20240712 | 145700 | 2339563060 | 6540 | 6540 | 6540 | 6540 | 555 |
| 280 | 20240712 | 145600 | 2335933360 | 6520 | 6540 | 6540 | 6520 | 170 |
| 281 | 20240712 | 145500 | 2334823120 | 6540 | 6550 | 6550 | 6520 | 438 |
| 282 | 20240712 | 145400 | 2331960240 | 6550 | 6550 | 6550 | 6510 | 5482 |
| 283 | 20240712 | 145300 | 2296165040 | 6570 | 6550 | 6580 | 6550 | 1260 |
| 284 | 20240712 | 145200 | 2287909930 | 6510 | 6550 | 6550 | 6510 | 16 |
| 285 | 20240712 | 145100 | 2287805370 | 6550 | 6550 | 6550 | 6500 | 531 |
| 286 | 20240712 | 145000 | 2284339960 | 6550 | 6580 | 6580 | 6500 | 6002 |
| 287 | 20240712 | 144900 | 2245269780 | 6580 | 6580 | 6580 | 6580 | 27 |
| 288 | 20240712 | 144800 | 2245092120 | 6580 | 6550 | 6590 | 6540 | 1660 |
| 289 | 20240712 | 144700 | 2234187280 | 6550 | 6550 | 6550 | 6550 | 520 |
| 290 | 20240712 | 144600 | 2230781280 | 6560 | 6560 | 6560 | 6560 | 19 |
| 291 | 20240712 | 144500 | 2230656640 | 6560 | 6560 | 6560 | 6560 | 111 |
| 292 | 20240712 | 144400 | 2229928480 | 6560 | 6570 | 6570 | 6560 | 19 |
| 293 | 20240712 | 144300 | 2229803690 | 6570 | 6570 | 6570 | 6570 | 50 |
| 294 | 20240712 | 144200 | 2229475190 | 6570 | 6570 | 6570 | 6570 | 22 |
| 295 | 20240712 | 144100 | 2229330650 | 6570 | 6540 | 6580 | 6540 | 1326 |
| 296 | 20240712 | 144000 | 2220658030 | 6550 | 6550 | 6550 | 6550 | 7 |
| 297 | 20240712 | 143900 | 2220612180 | 6550 | 6550 | 6550 | 6550 | 41 |
| 298 | 20240712 | 143800 | 2220343630 | 6550 | 6560 | 6570 | 6550 | 536 |
| 299 | 20240712 | 143700 | 2216829190 | 6570 | 6590 | 6590 | 6570 | 15 |
| 300 | 20240712 | 143600 | 2216730610 | 6550 | 6590 | 6590 | 6550 | 2894 |
| 301 | 20240712 | 143500 | 2197773870 | 6600 | 6600 | 6600 | 6540 | 7511 |
| 302 | 20240712 | 143400 | 2148623590 | 6560 | 6590 | 6600 | 6560 | 509 |
| 303 | 20240712 | 143300 | 2145270690 | 6600 | 6660 | 6660 | 6600 | 2105 |
| 304 | 20240712 | 143200 | 2131372580 | 6660 | 6660 | 6660 | 6650 | 28 |
| 305 | 20240712 | 143100 | 2131186140 | 6660 | 6660 | 6660 | 6660 | 14 |
| 306 | 20240712 | 143000 | 2131092900 | 6660 | 6660 | 6660 | 6650 | 217 |
| 307 | 20240712 | 142900 | 2129648800 | 6660 | 6660 | 6660 | 6660 | 14 |
| 308 | 20240712 | 142800 | 2129555560 | 6660 | 6660 | 6660 | 6660 | 11 |
| 309 | 20240712 | 142700 | 2129482300 | 6650 | 6650 | 6650 | 6650 | 515 |
| 310 | 20240712 | 142600 | 2126057550 | 6620 | 6650 | 6650 | 6620 | 1204 |
| 311 | 20240712 | 142500 | 2118059950 | 6650 | 6650 | 6650 | 6650 | 547 |
| 312 | 20240712 | 142400 | 2114422400 | 6640 | 6660 | 6660 | 6640 | 544 |
| 313 | 20240712 | 142300 | 2110809400 | 6660 | 6660 | 6660 | 6660 | 184 |
| 314 | 20240712 | 142200 | 2109583960 | 6660 | 6670 | 6670 | 6650 | 157 |
| 315 | 20240712 | 142100 | 2108537770 | 6670 | 6660 | 6670 | 6660 | 16 |
| 316 | 20240712 | 142000 | 2108431060 | 6660 | 6660 | 6670 | 6660 | 21 |
| 317 | 20240712 | 141900 | 2108291020 | 6660 | 6650 | 6670 | 6650 | 440 |
| 318 | 20240712 | 141800 | 2105360150 | 6660 | 6650 | 6660 | 6640 | 690 |
| 319 | 20240712 | 141700 | 2100767910 | 6640 | 6640 | 6640 | 6610 | 430 |
| 320 | 20240712 | 141600 | 2097914340 | 6640 | 6640 | 6640 | 6640 | 99 |
| 321 | 20240712 | 141500 | 2097256980 | 6640 | 6640 | 6640 | 6640 | 27 |
| 322 | 20240712 | 141400 | 2097077700 | 6650 | 6650 | 6650 | 6650 | 1 |
| 323 | 20240712 | 141300 | 2097071050 | 6650 | 6650 | 6650 | 6650 | 23 |
| 324 | 20240712 | 141200 | 2096918100 | 6610 | 6650 | 6660 | 6610 | 1204 |
| 325 | 20240712 | 141100 | 2088915030 | 6650 | 6650 | 6650 | 6650 | 467 |
| 326 | 20240712 | 141000 | 2085809480 | 6640 | 6650 | 6650 | 6640 | 24 |
| 327 | 20240712 | 140900 | 2085649980 | 6650 | 6640 | 6650 | 6640 | 129 |
| 328 | 20240712 | 140800 | 2084793130 | 6640 | 6640 | 6650 | 6640 | 778 |
| 329 | 20240712 | 140700 | 2079627040 | 6610 | 6640 | 6640 | 6610 | 78 |
| 330 | 20240712 | 140600 | 2079111000 | 6620 | 6640 | 6640 | 6620 | 1501 |
| 331 | 20240712 | 140500 | 2069174360 | 6640 | 6650 | 6650 | 6630 | 842 |
| 332 | 20240712 | 140400 | 2063590840 | 6650 | 6650 | 6650 | 6650 | 9 |
| 333 | 20240712 | 140300 | 2063530990 | 6650 | 6650 | 6650 | 6650 | 15 |
| 334 | 20240712 | 140200 | 2063431240 | 6650 | 6630 | 6650 | 6630 | 22 |
| 335 | 20240712 | 140100 | 2063285120 | 6640 | 6640 | 6650 | 6630 | 272 |
| 336 | 20240712 | 140000 | 2061478910 | 6640 | 6640 | 6640 | 6630 | 576 |
| 337 | 20240712 | 135900 | 2057659870 | 6640 | 6640 | 6640 | 6640 | 2 |
| 338 | 20240712 | 135800 | 2057646590 | 6640 | 6640 | 6640 | 6640 | 83 |
| 339 | 20240712 | 135700 | 2057095470 | 6650 | 6650 | 6650 | 6650 | 15 |
| 340 | 20240712 | 135600 | 2056995720 | 6650 | 6650 | 6650 | 6650 | 16 |
| 341 | 20240712 | 135500 | 2056889320 | 6660 | 6660 | 6660 | 6650 | 41 |
| 342 | 20240712 | 135400 | 2056616500 | 6660 | 6660 | 6660 | 6660 | 9 |
| 343 | 20240712 | 135300 | 2056556560 | 6660 | 6660 | 6660 | 6660 | 115 |
| 344 | 20240712 | 135200 | 2055790660 | 6660 | 6650 | 6660 | 6650 | 57 |
| 345 | 20240712 | 135100 | 2055411600 | 6660 | 6660 | 6660 | 6660 | 23 |
| 346 | 20240712 | 135000 | 2055258420 | 6660 | 6670 | 6670 | 6660 | 14 |
| 347 | 20240712 | 134900 | 2055165060 | 6670 | 6670 | 6670 | 6640 | 859 |
| 348 | 20240712 | 134800 | 2049455750 | 6650 | 6660 | 6670 | 6650 | 294 |
| 349 | 20240712 | 134700 | 2047498270 | 6660 | 6680 | 6680 | 6660 | 116 |
| 350 | 20240712 | 134600 | 2046723650 | 6680 | 6690 | 6690 | 6650 | 1918 |
| 351 | 20240712 | 134500 | 2033954890 | 6680 | 6690 | 6700 | 6680 | 1271 |
| 352 | 20240712 | 134400 | 2025446870 | 6680 | 6680 | 6680 | 6660 | 1018 |
| 353 | 20240712 | 134300 | 2018657160 | 6690 | 6680 | 6690 | 6680 | 25 |
| 354 | 20240712 | 134200 | 2018490010 | 6680 | 6700 | 6700 | 6680 | 997 |
| 355 | 20240712 | 134100 | 2011818120 | 6700 | 6700 | 6710 | 6680 | 1327 |
| 356 | 20240712 | 134000 | 2002929110 | 6690 | 6650 | 6700 | 6650 | 5071 |
| 357 | 20240712 | 133900 | 1969040950 | 6650 | 6700 | 6700 | 6640 | 1430 |
| 358 | 20240712 | 133800 | 1959533630 | 6700 | 6680 | 6710 | 6670 | 3609 |
| 359 | 20240712 | 133700 | 1935398900 | 6690 | 6690 | 6690 | 6690 | 14 |
| 360 | 20240712 | 133600 | 1935305240 | 6690 | 6630 | 6690 | 6630 | 5637 |
| 361 | 20240712 | 133500 | 1897695110 | 6630 | 6630 | 6630 | 6630 | 1 |
| 362 | 20240712 | 133400 | 1897688480 | 6630 | 6630 | 6630 | 6610 | 31 |
| 363 | 20240712 | 133300 | 1897483010 | 6630 | 6630 | 6630 | 6630 | 15 |
| 364 | 20240712 | 133200 | 1897383560 | 6600 | 6600 | 6600 | 6600 | 236 |
| 365 | 20240712 | 133100 | 1895825960 | 6640 | 6630 | 6640 | 6630 | 115 |
| 366 | 20240712 | 133000 | 1895063190 | 6640 | 6640 | 6640 | 6640 | 8 |
| 367 | 20240712 | 132900 | 1895010070 | 6640 | 6640 | 6660 | 6640 | 1093 |
| 368 | 20240712 | 132800 | 1887744140 | 6640 | 6640 | 6640 | 6640 | 77 |
| 369 | 20240712 | 132700 | 1887232860 | 6640 | 6610 | 6650 | 6610 | 1029 |
| 370 | 20240712 | 132600 | 1880406750 | 6610 | 6580 | 6610 | 6580 | 82 |
| 371 | 20240712 | 132500 | 1879866500 | 6610 | 6600 | 6610 | 6590 | 615 |
| 372 | 20240712 | 132400 | 1875813510 | 6610 | 6610 | 6610 | 6610 | 120 |
| 373 | 20240712 | 132300 | 1875020310 | 6600 | 6600 | 6600 | 6600 | 1 |
| 374 | 20240712 | 132200 | 1875013710 | 6610 | 6610 | 6610 | 6600 | 129 |
| 375 | 20240712 | 132100 | 1874162120 | 6630 | 6630 | 6630 | 6630 | 15 |
| 376 | 20240712 | 132000 | 1874062670 | 6630 | 6630 | 6630 | 6630 | 17 |
| 377 | 20240712 | 131900 | 1873949960 | 6630 | 6630 | 6630 | 6630 | 15 |
| 378 | 20240712 | 131800 | 1873850510 | 6630 | 6630 | 6630 | 6630 | 3 |
| 379 | 20240712 | 131700 | 1873830620 | 6630 | 6630 | 6630 | 6630 | 16 |
| 380 | 20240712 | 131600 | 1873724540 | 6630 | 6600 | 6630 | 6590 | 299 |
| 381 | 20240712 | 131500 | 1871750790 | 6600 | 6600 | 6600 | 6600 | 2 |
| 382 | 20240712 | 131400 | 1871737590 | 6600 | 6630 | 6630 | 6600 | 220 |
| 383 | 20240712 | 131300 | 1870285040 | 6630 | 6630 | 6630 | 6630 | 12 |
| 384 | 20240712 | 131200 | 1870205480 | 6630 | 6630 | 6630 | 6630 | 62 |
| 385 | 20240712 | 131100 | 1869794420 | 6630 | 6600 | 6630 | 6590 | 1881 |
| 386 | 20240712 | 131000 | 1857398540 | 6600 | 6590 | 6650 | 6590 | 4693 |
| 387 | 20240712 | 130900 | 1826423530 | 6580 | 6590 | 6590 | 6580 | 135 |
| 388 | 20240712 | 130800 | 1825534080 | 6590 | 6590 | 6590 | 6590 | 3 |
| 389 | 20240712 | 130700 | 1825514310 | 6590 | 6590 | 6590 | 6590 | 14 |
| 390 | 20240712 | 130600 | 1825422050 | 6590 | 6590 | 6590 | 6590 | 11 |
| 391 | 20240712 | 130500 | 1825349560 | 6590 | 6600 | 6600 | 6590 | 15 |
| 392 | 20240712 | 130400 | 1825250690 | 6600 | 6600 | 6600 | 6600 | 288 |
| 393 | 20240712 | 130300 | 1823349890 | 6560 | 6600 | 6600 | 6560 | 32 |
| 394 | 20240712 | 130200 | 1823139610 | 6600 | 6570 | 6600 | 6570 | 1957 |
| 395 | 20240712 | 130100 | 1810282090 | 6570 | 6580 | 6580 | 6570 | 3044 |
| 396 | 20240712 | 130000 | 1790281460 | 6600 | 6570 | 6600 | 6570 | 74 |
| 397 | 20240712 | 125900 | 1789793930 | 6570 | 6570 | 6570 | 6570 | 3015 |
| 398 | 20240712 | 125800 | 1769985380 | 6570 | 6570 | 6570 | 6570 | 32 |
| 399 | 20240712 | 125700 | 1769775140 | 6570 | 6560 | 6570 | 6560 | 35 |
| 400 | 20240712 | 125600 | 1769545360 | 6560 | 6560 | 6560 | 6560 | 19 |
| 401 | 20240712 | 125500 | 1769420720 | 6560 | 6560 | 6560 | 6560 | 315 |
| 402 | 20240712 | 125400 | 1767354320 | 6560 | 6570 | 6570 | 6560 | 340 |
| 403 | 20240712 | 125300 | 1765123210 | 6570 | 6570 | 6570 | 6570 | 15 |
| 404 | 20240712 | 125200 | 1765024660 | 6570 | 6560 | 6570 | 6560 | 637 |
| 405 | 20240712 | 125100 | 1760845270 | 6560 | 6560 | 6560 | 6560 | 1 |
| 406 | 20240712 | 125000 | 1760838710 | 6550 | 6550 | 6550 | 6550 | 5 |
| 407 | 20240712 | 124900 | 1760805960 | 6560 | 6560 | 6560 | 6560 | 16 |
| 408 | 20240712 | 124800 | 1760701000 | 6560 | 6560 | 6560 | 6560 | 244 |
| 409 | 20240712 | 124700 | 1759100360 | 6560 | 6550 | 6560 | 6550 | 3053 |
| 410 | 20240712 | 124600 | 1739073230 | 6550 | 6560 | 6560 | 6550 | 8 |
| 411 | 20240712 | 124500 | 1739020760 | 6560 | 6560 | 6560 | 6560 | 14 |
| 412 | 20240712 | 124400 | 1738928920 | 6560 | 6530 | 6560 | 6530 | 671 |
| 413 | 20240712 | 124300 | 1734544200 | 6530 | 6530 | 6530 | 6530 | 632 |
| 414 | 20240712 | 124200 | 1730417240 | 6530 | 6530 | 6560 | 6530 | 1010 |
| 415 | 20240712 | 124100 | 1723821640 | 6560 | 6530 | 6560 | 6530 | 1015 |
| 416 | 20240712 | 124000 | 1717193240 | 6560 | 6560 | 6560 | 6560 | 135 |
| 417 | 20240712 | 123900 | 1716307640 | 6560 | 6560 | 6560 | 6560 | 162 |
| 418 | 20240712 | 123800 | 1715244920 | 6560 | 6550 | 6560 | 6520 | 5892 |
| 419 | 20240712 | 123700 | 1676775510 | 6550 | 6540 | 6550 | 6540 | 232 |
| 420 | 20240712 | 123600 | 1675258110 | 6550 | 6550 | 6550 | 6550 | 13 |
| 421 | 20240712 | 123500 | 1675172960 | 6550 | 6550 | 6550 | 6540 | 533 |
| 422 | 20240712 | 123400 | 1671686810 | 6550 | 6540 | 6550 | 6540 | 12 |
| 423 | 20240712 | 123300 | 1671608250 | 6540 | 6550 | 6550 | 6540 | 17 |
| 424 | 20240712 | 123200 | 1671497060 | 6550 | 6540 | 6550 | 6540 | 1332 |
| 425 | 20240712 | 123100 | 1662782240 | 6540 | 6540 | 6540 | 6540 | 32 |
| 426 | 20240712 | 123000 | 1662572960 | 6540 | 6530 | 6540 | 6530 | 195 |
| 427 | 20240712 | 122900 | 1661299510 | 6530 | 6530 | 6530 | 6530 | 15 |
| 428 | 20240712 | 122800 | 1661201560 | 6530 | 6530 | 6530 | 6530 | 1035 |
| 429 | 20240712 | 122700 | 1654443010 | 6530 | 6530 | 6530 | 6530 | 3 |
| 430 | 20240712 | 122600 | 1654423420 | 6530 | 6530 | 6530 | 6520 | 216 |
| 431 | 20240712 | 122500 | 1653014440 | 6540 | 6540 | 6540 | 6540 | 112 |
| 432 | 20240712 | 122400 | 1652281960 | 6540 | 6540 | 6540 | 6540 | 16 |
| 433 | 20240712 | 122300 | 1652177320 | 6540 | 6540 | 6540 | 6520 | 310 |
| 434 | 20240712 | 122200 | 1650155250 | 6530 | 6530 | 6530 | 6530 | 515 |
| 435 | 20240712 | 122100 | 1646792300 | 6530 | 6530 | 6530 | 6530 | 34 |
| 436 | 20240712 | 122000 | 1646570280 | 6520 | 6530 | 6530 | 6520 | 110 |
| 437 | 20240712 | 121900 | 1645852080 | 6530 | 6530 | 6530 | 6530 | 18 |
| 438 | 20240712 | 121800 | 1645734540 | 6530 | 6530 | 6530 | 6530 | 20 |
| 439 | 20240712 | 121700 | 1645603940 | 6530 | 6530 | 6530 | 6530 | 106 |
| 440 | 20240712 | 121600 | 1644911760 | 6530 | 6530 | 6530 | 6530 | 25 |
| 441 | 20240712 | 121500 | 1644748510 | 6530 | 6520 | 6530 | 6520 | 202 |
| 442 | 20240712 | 121400 | 1643431430 | 6520 | 6520 | 6520 | 6520 | 14 |
| 443 | 20240712 | 121300 | 1643340150 | 6520 | 6520 | 6520 | 6520 | 11 |
| 444 | 20240712 | 121200 | 1643268430 | 6520 | 6520 | 6520 | 6520 | 108 |
| 445 | 20240712 | 121100 | 1642564270 | 6520 | 6520 | 6520 | 6520 | 262 |
| 446 | 20240712 | 121000 | 1640856030 | 6520 | 6520 | 6520 | 6520 | 108 |
| 447 | 20240712 | 120900 | 1640151870 | 6500 | 6500 | 6500 | 6500 | 45 |
| 448 | 20240712 | 120800 | 1639859370 | 6500 | 6500 | 6500 | 6490 | 151 |
| 449 | 20240712 | 120700 | 1638878070 | 6500 | 6500 | 6500 | 6500 | 574 |
| 450 | 20240712 | 120600 | 1635147070 | 6500 | 6520 | 6520 | 6500 | 25 |
| 451 | 20240712 | 120500 | 1634984200 | 6510 | 6520 | 6520 | 6510 | 23 |
| 452 | 20240712 | 120400 | 1634834360 | 6520 | 6520 | 6520 | 6520 | 13 |
| 453 | 20240712 | 120300 | 1634749600 | 6520 | 6520 | 6520 | 6520 | 3 |
| 454 | 20240712 | 120200 | 1634730040 | 6520 | 6510 | 6520 | 6510 | 121 |
| 455 | 20240712 | 120100 | 1633941590 | 6510 | 6510 | 6510 | 6510 | 2803 |
| 456 | 20240712 | 120000 | 1615694060 | 6510 | 6510 | 6510 | 6510 | 2 |
| 457 | 20240712 | 115900 | 1615681040 | 6520 | 6500 | 6520 | 6480 | 33 |
| 458 | 20240712 | 115800 | 1615466440 | 6520 | 6500 | 6520 | 6500 | 2892 |
| 459 | 20240712 | 115700 | 1596655380 | 6500 | 6500 | 6500 | 6500 | 1532 |
| 460 | 20240712 | 115600 | 1586697380 | 6480 | 6500 | 6500 | 6480 | 202 |
| 461 | 20240712 | 115500 | 1585388380 | 6500 | 6500 | 6500 | 6490 | 174 |
| 462 | 20240712 | 115400 | 1584257910 | 6480 | 6500 | 6500 | 6480 | 217 |
| 463 | 20240712 | 115300 | 1582851290 | 6490 | 6490 | 6490 | 6490 | 20 |
| 464 | 20240712 | 115200 | 1582721490 | 6500 | 6500 | 6520 | 6450 | 662 |
| 465 | 20240712 | 115100 | 1578444950 | 6490 | 6480 | 6490 | 6480 | 1264 |
| 466 | 20240712 | 115000 | 1570252230 | 6480 | 6500 | 6500 | 6480 | 3947 |
| 467 | 20240712 | 114900 | 1544623130 | 6500 | 6520 | 6520 | 6500 | 230 |
| 468 | 20240712 | 114800 | 1543127810 | 6520 | 6520 | 6520 | 6520 | 106 |
| 469 | 20240712 | 114700 | 1542436690 | 6520 | 6520 | 6520 | 6520 | 34 |
| 470 | 20240712 | 114600 | 1542215010 | 6520 | 6520 | 6520 | 6510 | 188 |
| 471 | 20240712 | 114500 | 1540990250 | 6530 | 6530 | 6530 | 6530 | 14 |
| 472 | 20240712 | 114400 | 1540898830 | 6530 | 6510 | 6530 | 6510 | 267 |
| 473 | 20240712 | 114300 | 1539158480 | 6510 | 6510 | 6510 | 6510 | 909 |
| 474 | 20240712 | 114200 | 1533240890 | 6510 | 6530 | 6530 | 6510 | 36 |
| 475 | 20240712 | 114100 | 1533006510 | 6510 | 6530 | 6530 | 6510 | 15 |
| 476 | 20240712 | 114000 | 1532908640 | 6530 | 6530 | 6530 | 6530 | 121 |
| 477 | 20240712 | 113900 | 1532118510 | 6530 | 6530 | 6530 | 6530 | 1407 |
| 478 | 20240712 | 113800 | 1522930800 | 6530 | 6500 | 6530 | 6500 | 413 |
| 479 | 20240712 | 113700 | 1520245880 | 6500 | 6490 | 6500 | 6490 | 216 |
| 480 | 20240712 | 113600 | 1518844030 | 6490 | 6490 | 6490 | 6490 | 2 |
| 481 | 20240712 | 113500 | 1518831050 | 6490 | 6480 | 6490 | 6430 | 6198 |
| 482 | 20240712 | 113400 | 1478886190 | 6490 | 6520 | 6520 | 6490 | 3945 |
| 483 | 20240712 | 113300 | 1453215530 | 6520 | 6510 | 6530 | 6510 | 2630 |
| 484 | 20240712 | 113200 | 1436077730 | 6500 | 6510 | 6510 | 6500 | 36 |
| 485 | 20240712 | 113100 | 1435843470 | 6510 | 6500 | 6510 | 6500 | 514 |
| 486 | 20240712 | 113000 | 1432501400 | 6500 | 6500 | 6510 | 6500 | 2563 |
| 487 | 20240712 | 112900 | 1415841890 | 6500 | 6500 | 6500 | 6500 | 15 |
| 488 | 20240712 | 112800 | 1415744390 | 6480 | 6500 | 6500 | 6480 | 128 |
| 489 | 20240712 | 112700 | 1414912540 | 6500 | 6510 | 6510 | 6500 | 13 |
| 490 | 20240712 | 112600 | 1414827920 | 6510 | 6500 | 6510 | 6500 | 25 |
| 491 | 20240712 | 112500 | 1414665180 | 6510 | 6550 | 6550 | 6470 | 10220 |
| 492 | 20240712 | 112400 | 1348435400 | 6520 | 6550 | 6550 | 6520 | 304 |
| 493 | 20240712 | 112300 | 1346451030 | 6550 | 6550 | 6550 | 6550 | 23 |
| 494 | 20240712 | 112200 | 1346300380 | 6550 | 6550 | 6550 | 6550 | 2 |
| 495 | 20240712 | 112100 | 1346287280 | 6550 | 6530 | 6550 | 6530 | 14 |
| 496 | 20240712 | 112000 | 1346195600 | 6520 | 6550 | 6550 | 6520 | 212 |
| 497 | 20240712 | 111900 | 1344812430 | 6550 | 6550 | 6550 | 6550 | 1 |
| 498 | 20240712 | 111800 | 1344805880 | 6550 | 6550 | 6550 | 6550 | 126 |
| 499 | 20240712 | 111700 | 1343980580 | 6550 | 6510 | 6550 | 6510 | 401 |
| 500 | 20240712 | 111600 | 1341370030 | 6510 | 6540 | 6550 | 6510 | 106 |
| 501 | 20240712 | 111500 | 1340677770 | 6550 | 6550 | 6550 | 6550 | 13 |
| 502 | 20240712 | 111400 | 1340592620 | 6540 | 6540 | 6540 | 6540 | 4 |
| 503 | 20240712 | 111300 | 1340566460 | 6550 | 6550 | 6550 | 6540 | 235 |
| 504 | 20240712 | 111200 | 1339029210 | 6550 | 6550 | 6550 | 6550 | 206 |
| 505 | 20240712 | 111100 | 1337679910 | 6550 | 6550 | 6550 | 6550 | 496 |
| 506 | 20240712 | 111000 | 1334431110 | 6550 | 6550 | 6550 | 6540 | 437 |
| 507 | 20240712 | 110900 | 1331569110 | 6550 | 6540 | 6550 | 6540 | 552 |
| 508 | 20240712 | 110800 | 1327958760 | 6540 | 6540 | 6550 | 6540 | 1055 |
| 509 | 20240712 | 110700 | 1321058860 | 6520 | 6550 | 6550 | 6520 | 351 |
| 510 | 20240712 | 110600 | 1318767680 | 6550 | 6550 | 6550 | 6530 | 35 |
| 511 | 20240712 | 110500 | 1318538630 | 6550 | 6550 | 6550 | 6550 | 2 |
| 512 | 20240712 | 110400 | 1318525530 | 6520 | 6550 | 6550 | 6520 | 30 |
| 513 | 20240712 | 110300 | 1318329420 | 6550 | 6550 | 6550 | 6550 | 150 |
| 514 | 20240712 | 110200 | 1317346920 | 6550 | 6530 | 6550 | 6530 | 21 |
| 515 | 20240712 | 110100 | 1317209730 | 6530 | 6530 | 6530 | 6530 | 44 |
| 516 | 20240712 | 110000 | 1316922410 | 6530 | 6530 | 6530 | 6530 | 158 |
| 517 | 20240712 | 105900 | 1315890670 | 6530 | 6530 | 6530 | 6530 | 210 |
| 518 | 20240712 | 105800 | 1314519370 | 6530 | 6530 | 6530 | 6530 | 11 |
| 519 | 20240712 | 105700 | 1314447540 | 6530 | 6530 | 6530 | 6520 | 318 |
| 520 | 20240712 | 105600 | 1312374000 | 6510 | 6520 | 6530 | 6510 | 130 |
| 521 | 20240712 | 105500 | 1311526310 | 6520 | 6520 | 6520 | 6520 | 15 |
| 522 | 20240712 | 105400 | 1311428510 | 6530 | 6530 | 6530 | 6530 | 14 |
| 523 | 20240712 | 105300 | 1311337090 | 6520 | 6530 | 6530 | 6520 | 81 |
| 524 | 20240712 | 105200 | 1310808850 | 6530 | 6530 | 6530 | 6520 | 414 |
| 525 | 20240712 | 105100 | 1308109360 | 6520 | 6540 | 6550 | 6520 | 482 |
| 526 | 20240712 | 105000 | 1304965920 | 6550 | 6520 | 6550 | 6520 | 2138 |
| 527 | 20240712 | 104900 | 1291020060 | 6520 | 6510 | 6520 | 6510 | 264 |
| 528 | 20240712 | 104800 | 1289299080 | 6500 | 6520 | 6520 | 6500 | 310 |
| 529 | 20240712 | 104700 | 1287281880 | 6520 | 6490 | 6520 | 6480 | 1810 |
| 530 | 20240712 | 104600 | 1275536920 | 6480 | 6460 | 6490 | 6450 | 609 |
| 531 | 20240712 | 104500 | 1271593220 | 6500 | 6480 | 6510 | 6450 | 4534 |
| 532 | 20240712 | 104400 | 1242271350 | 6520 | 6510 | 6530 | 6460 | 7484 |
| 533 | 20240712 | 104300 | 1193708440 | 6520 | 6530 | 6530 | 6510 | 1269 |
| 534 | 20240712 | 104200 | 1185437410 | 6530 | 6530 | 6530 | 6530 | 25 |
| 535 | 20240712 | 104100 | 1185274160 | 6530 | 6550 | 6550 | 6500 | 10813 |
| 536 | 20240712 | 104000 | 1114901270 | 6550 | 6560 | 6570 | 6550 | 961 |
| 537 | 20240712 | 103900 | 1108599410 | 6560 | 6550 | 6560 | 6550 | 354 |
| 538 | 20240712 | 103800 | 1106280170 | 6560 | 6560 | 6560 | 6530 | 1561 |
| 539 | 20240712 | 103700 | 1096055920 | 6560 | 6550 | 6580 | 6500 | 11148 |
| 540 | 20240712 | 103600 | 1023467090 | 6580 | 6580 | 6580 | 6580 | 10 |
| 541 | 20240712 | 103500 | 1023401290 | 6580 | 6560 | 6580 | 6530 | 245 |
| 542 | 20240712 | 103400 | 1021794640 | 6520 | 6590 | 6610 | 6520 | 2794 |
| 543 | 20240712 | 103300 | 1003525040 | 6530 | 6580 | 6580 | 6530 | 5144 |
| 544 | 20240712 | 103200 | 969863640 | 6610 | 6610 | 6610 | 6610 | 24 |
| 545 | 20240712 | 103100 | 969705000 | 6580 | 6620 | 6620 | 6570 | 962 |
| 546 | 20240712 | 103000 | 963364370 | 6570 | 6640 | 6640 | 6570 | 9155 |
| 547 | 20240712 | 102900 | 903139600 | 6640 | 6660 | 6660 | 6640 | 24 |
| 548 | 20240712 | 102800 | 902979820 | 6640 | 6660 | 6660 | 6640 | 17 |
| 549 | 20240712 | 102700 | 902866920 | 6660 | 6660 | 6660 | 6660 | 16 |
| 550 | 20240712 | 102600 | 902760360 | 6640 | 6660 | 6660 | 6640 | 315 |
| 551 | 20240712 | 102500 | 900666460 | 6660 | 6660 | 6660 | 6620 | 784 |
| 552 | 20240712 | 102400 | 895475410 | 6630 | 6650 | 6660 | 6630 | 688 |
| 553 | 20240712 | 102300 | 890910200 | 6650 | 6650 | 6650 | 6630 | 269 |
| 554 | 20240712 | 102200 | 889125350 | 6660 | 6660 | 6660 | 6660 | 49 |
| 555 | 20240712 | 102100 | 888799010 | 6660 | 6660 | 6660 | 6660 | 1 |
| 556 | 20240712 | 102000 | 888792350 | 6660 | 6660 | 6670 | 6640 | 529 |
| 557 | 20240712 | 101900 | 885278700 | 6670 | 6690 | 6690 | 6660 | 130 |
| 558 | 20240712 | 101800 | 884409170 | 6690 | 6690 | 6690 | 6660 | 319 |
| 559 | 20240712 | 101700 | 882284090 | 6660 | 6690 | 6690 | 6660 | 16 |
| 560 | 20240712 | 101600 | 882177080 | 6650 | 6690 | 6690 | 6650 | 12 |
| 561 | 20240712 | 101500 | 882097120 | 6690 | 6690 | 6690 | 6690 | 24 |
| 562 | 20240712 | 101400 | 881936560 | 6690 | 6690 | 6690 | 6680 | 3 |
| 563 | 20240712 | 101300 | 881916500 | 6690 | 6690 | 6690 | 6690 | 65 |
| 564 | 20240712 | 101200 | 881481650 | 6700 | 6670 | 6700 | 6660 | 224 |
| 565 | 20240712 | 101100 | 879988540 | 6670 | 6660 | 6670 | 6660 | 132 |
| 566 | 20240712 | 101000 | 879108290 | 6660 | 6670 | 6670 | 6620 | 203 |
| 567 | 20240712 | 100900 | 877761790 | 6670 | 6610 | 6670 | 6610 | 1087 |
| 568 | 20240712 | 100800 | 870567670 | 6610 | 6590 | 6610 | 6590 | 6119 |
| 569 | 20240712 | 100700 | 830205520 | 6590 | 6590 | 6590 | 6560 | 970 |
| 570 | 20240712 | 100600 | 823840120 | 6590 | 6600 | 6600 | 6590 | 19 |
| 571 | 20240712 | 100500 | 823714730 | 6600 | 6600 | 6600 | 6600 | 21 |
| 572 | 20240712 | 100400 | 823576130 | 6600 | 6600 | 6600 | 6600 | 117 |
| 573 | 20240712 | 100300 | 822803930 | 6600 | 6600 | 6600 | 6600 | 177 |
| 574 | 20240712 | 100200 | 821635730 | 6600 | 6570 | 6600 | 6550 | 1154 |
| 575 | 20240712 | 100100 | 814072380 | 6570 | 6610 | 6610 | 6570 | 1025 |
| 576 | 20240712 | 100000 | 807336960 | 6610 | 6570 | 6610 | 6570 | 52 |
| 577 | 20240712 | 095900 | 806994190 | 6610 | 6610 | 6610 | 6600 | 82 |
| 578 | 20240712 | 095800 | 806452290 | 6610 | 6580 | 6610 | 6580 | 244 |
| 579 | 20240712 | 095700 | 804845450 | 6610 | 6610 | 6610 | 6590 | 950 |
| 580 | 20240712 | 095600 | 798583290 | 6590 | 6640 | 6640 | 6590 | 275 |
| 581 | 20240712 | 095500 | 796769520 | 6650 | 6610 | 6650 | 6580 | 5003 |
| 582 | 20240712 | 095400 | 763820900 | 6650 | 6620 | 6650 | 6600 | 924 |
| 583 | 20240712 | 095300 | 757714490 | 6640 | 6650 | 6650 | 6620 | 354 |
| 584 | 20240712 | 095200 | 755369990 | 6650 | 6620 | 6650 | 6620 | 206 |
| 585 | 20240712 | 095100 | 754006150 | 6650 | 6620 | 6650 | 6620 | 221 |
| 586 | 20240712 | 095000 | 752542500 | 6650 | 6650 | 6650 | 6650 | 51 |
| 587 | 20240712 | 094900 | 752203350 | 6650 | 6640 | 6650 | 6640 | 133 |
| 588 | 20240712 | 094800 | 751319020 | 6620 | 6670 | 6670 | 6620 | 437 |
| 589 | 20240712 | 094700 | 748421370 | 6670 | 6670 | 6670 | 6670 | 0 |
| 590 | 20240712 | 094600 | 748421370 | 6670 | 6670 | 6670 | 6670 | 61 |
| 591 | 20240712 | 094500 | 748014500 | 6670 | 6670 | 6670 | 6650 | 467 |
| 592 | 20240712 | 094400 | 744905730 | 6670 | 6670 | 6670 | 6660 | 36 |
| 593 | 20240712 | 094300 | 744665620 | 6670 | 6680 | 6700 | 6670 | 2658 |
| 594 | 20240712 | 094200 | 726936640 | 6700 | 6700 | 6720 | 6690 | 1253 |
| 595 | 20240712 | 094100 | 718542900 | 6700 | 6700 | 6730 | 6700 | 1836 |
| 596 | 20240712 | 094000 | 706240140 | 6730 | 6720 | 6730 | 6720 | 702 |
| 597 | 20240712 | 093900 | 701520680 | 6720 | 6720 | 6720 | 6700 | 31 |
| 598 | 20240712 | 093800 | 701312460 | 6720 | 6690 | 6720 | 6690 | 268 |
| 599 | 20240712 | 093700 | 699516560 | 6690 | 6690 | 6700 | 6690 | 209 |
| 600 | 20240712 | 093600 | 698118220 | 6660 | 6670 | 6700 | 6660 | 4847 |
| 601 | 20240712 | 093500 | 665746750 | 6660 | 6660 | 6670 | 6660 | 1122 |
| 602 | 20240712 | 093400 | 658269050 | 6660 | 6650 | 6660 | 6650 | 2516 |
| 603 | 20240712 | 093300 | 641513090 | 6630 | 6620 | 6660 | 6620 | 315 |
| 604 | 20240712 | 093200 | 639418130 | 6660 | 6650 | 6660 | 6650 | 1182 |
| 605 | 20240712 | 093100 | 631556930 | 6650 | 6640 | 6650 | 6610 | 1671 |
| 606 | 20240712 | 093000 | 620474640 | 6640 | 6630 | 6640 | 6610 | 19 |
| 607 | 20240712 | 092900 | 620348910 | 6640 | 6600 | 6640 | 6600 | 223 |
| 608 | 20240712 | 092800 | 618870310 | 6630 | 6610 | 6630 | 6610 | 561 |
| 609 | 20240712 | 092700 | 615152960 | 6630 | 6560 | 6630 | 6560 | 2670 |
| 610 | 20240712 | 092600 | 597598130 | 6560 | 6540 | 6560 | 6530 | 1255 |
| 611 | 20240712 | 092500 | 589390830 | 6560 | 6550 | 6560 | 6540 | 432 |
| 612 | 20240712 | 092400 | 586565000 | 6550 | 6550 | 6560 | 6550 | 527 |
| 613 | 20240712 | 092300 | 583112850 | 6550 | 6540 | 6570 | 6540 | 3 |
| 614 | 20240712 | 092200 | 583093190 | 6540 | 6570 | 6570 | 6540 | 227 |
| 615 | 20240712 | 092100 | 581606040 | 6570 | 6540 | 6570 | 6540 | 1111 |
| 616 | 20240712 | 092000 | 574328410 | 6540 | 6540 | 6540 | 6510 | 4615 |
| 617 | 20240712 | 091900 | 544200530 | 6580 | 6550 | 6580 | 6540 | 113 |
| 618 | 20240712 | 091800 | 543460430 | 6550 | 6560 | 6560 | 6530 | 1067 |
| 619 | 20240712 | 091700 | 536466990 | 6570 | 6570 | 6580 | 6570 | 2738 |
| 620 | 20240712 | 091600 | 518458000 | 6570 | 6580 | 6580 | 6570 | 1467 |
| 621 | 20240712 | 091500 | 508805640 | 6620 | 6580 | 6620 | 6580 | 4554 |
| 622 | 20240712 | 091400 | 478832660 | 6580 | 6570 | 6600 | 6570 | 2521 |
| 623 | 20240712 | 091300 | 462215090 | 6570 | 6530 | 6590 | 6530 | 5991 |
| 624 | 20240712 | 091200 | 422896380 | 6520 | 6520 | 6560 | 6520 | 123 |
| 625 | 20240712 | 091100 | 422091920 | 6550 | 6520 | 6550 | 6500 | 9774 |
| 626 | 20240712 | 091000 | 358299700 | 6540 | 6540 | 6540 | 6510 | 243 |
| 627 | 20240712 | 090900 | 356715320 | 6520 | 6510 | 6570 | 6430 | 6496 |
| 628 | 20240712 | 090800 | 314695820 | 6510 | 6520 | 6530 | 6360 | 12720 |
| 629 | 20240712 | 090700 | 232307010 | 6570 | 6610 | 6610 | 6520 | 10187 |
| 630 | 20240712 | 090600 | 165505160 | 6620 | 6570 | 6620 | 6550 | 3186 |
| 631 | 20240712 | 090500 | 144597650 | 6560 | 6570 | 6620 | 6550 | 2273 |
| 632 | 20240712 | 090400 | 129639260 | 6560 | 6730 | 6730 | 6550 | 17343 |
| 633 | 20240712 | 090300 | 15037930 | 6730 | 6800 | 6800 | 6730 | 1075 |
| 634 | 20240712 | 090200 | 7797180 | 6800 | 6800 | 6800 | 6800 | 360 |
| 635 | 20240712 | 090100 | 5349180 | 6800 | 6730 | 6800 | 6730 | 550 |
| 636 | 20240712 | 090000 | 1645090 | 6750 | 6800 | 6800 | 6750 | 211 |