28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 183100 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 10324 |
| 3 | 20240712 | 183000 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 4 | 20240712 | 182900 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 5 | 20240712 | 182800 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 6 | 20240712 | 182700 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 7 | 20240712 | 182600 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 8 | 20240712 | 182500 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 9 | 20240712 | 182400 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 10 | 20240712 | 182300 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 11 | 20240712 | 182200 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 12 | 20240712 | 182100 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 13 | 20240712 | 182000 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 14 | 20240712 | 181900 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 15 | 20240712 | 181800 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 16 | 20240712 | 181700 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 17 | 20240712 | 181600 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 18 | 20240712 | 181500 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 19 | 20240712 | 181400 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 20 | 20240712 | 181300 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 21 | 20240712 | 181200 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 22 | 20240712 | 181100 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 23 | 20240712 | 181000 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 24 | 20240712 | 180900 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 25 | 20240712 | 180800 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 26 | 20240712 | 180700 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 27 | 20240712 | 180600 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 28 | 20240712 | 180500 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 29 | 20240712 | 180400 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 30 | 20240712 | 180300 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 31 | 20240712 | 180200 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 32 | 20240712 | 180100 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 10324 |
| 33 | 20240712 | 180000 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 34 | 20240712 | 175900 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 35 | 20240712 | 175800 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 36 | 20240712 | 175700 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 37 | 20240712 | 175600 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 38 | 20240712 | 175500 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 39 | 20240712 | 175400 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 40 | 20240712 | 175300 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 41 | 20240712 | 175200 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 42 | 20240712 | 175100 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 43 | 20240712 | 175000 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 44 | 20240712 | 174900 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 45 | 20240712 | 174800 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 46 | 20240712 | 174700 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 47 | 20240712 | 174600 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 48 | 20240712 | 174500 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 49 | 20240712 | 174400 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 50 | 20240712 | 174300 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 51 | 20240712 | 174200 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 52 | 20240712 | 174100 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 53 | 20240712 | 174000 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 54 | 20240712 | 173900 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 55 | 20240712 | 173800 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 56 | 20240712 | 173700 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 57 | 20240712 | 173600 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 58 | 20240712 | 173500 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 59 | 20240712 | 173400 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 60 | 20240712 | 173300 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 61 | 20240712 | 173200 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 62 | 20240712 | 173100 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 10324 |
| 63 | 20240712 | 173000 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 64 | 20240712 | 172900 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 65 | 20240712 | 172800 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 66 | 20240712 | 172700 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 67 | 20240712 | 172600 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 68 | 20240712 | 172500 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 69 | 20240712 | 172400 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 70 | 20240712 | 172300 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 71 | 20240712 | 172200 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 72 | 20240712 | 172100 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 73 | 20240712 | 172000 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 74 | 20240712 | 171900 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 75 | 20240712 | 171800 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 76 | 20240712 | 171700 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 77 | 20240712 | 171600 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 78 | 20240712 | 171500 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 79 | 20240712 | 171400 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 80 | 20240712 | 171300 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 81 | 20240712 | 171200 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 82 | 20240712 | 171100 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 83 | 20240712 | 171000 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 84 | 20240712 | 170900 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 85 | 20240712 | 170800 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 86 | 20240712 | 170700 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 87 | 20240712 | 170600 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 88 | 20240712 | 170500 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 89 | 20240712 | 170400 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 90 | 20240712 | 170300 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 91 | 20240712 | 170200 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 92 | 20240712 | 170100 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 10324 |
| 93 | 20240712 | 170000 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 94 | 20240712 | 165900 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 95 | 20240712 | 165800 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 96 | 20240712 | 165700 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 97 | 20240712 | 165600 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 98 | 20240712 | 165500 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 99 | 20240712 | 165400 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 100 | 20240712 | 165300 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 101 | 20240712 | 165200 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 102 | 20240712 | 165100 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 103 | 20240712 | 165000 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 104 | 20240712 | 164900 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 105 | 20240712 | 164800 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 106 | 20240712 | 164700 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 107 | 20240712 | 164600 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 108 | 20240712 | 164500 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 109 | 20240712 | 164400 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 110 | 20240712 | 164300 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 111 | 20240712 | 164200 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 112 | 20240712 | 164100 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 113 | 20240712 | 164000 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 114 | 20240712 | 163900 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 115 | 20240712 | 163800 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 116 | 20240712 | 163700 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 117 | 20240712 | 163600 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 118 | 20240712 | 163500 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 119 | 20240712 | 163400 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 120 | 20240712 | 163300 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 121 | 20240712 | 163200 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 122 | 20240712 | 163100 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 10324 |
| 123 | 20240712 | 163000 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 124 | 20240712 | 162900 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 125 | 20240712 | 162800 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 126 | 20240712 | 162700 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 127 | 20240712 | 162600 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 128 | 20240712 | 162500 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 129 | 20240712 | 162400 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 130 | 20240712 | 162300 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 131 | 20240712 | 162200 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 132 | 20240712 | 162100 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 133 | 20240712 | 162000 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 134 | 20240712 | 161900 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 135 | 20240712 | 161800 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 136 | 20240712 | 161700 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 137 | 20240712 | 161600 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 138 | 20240712 | 161500 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 139 | 20240712 | 161400 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 140 | 20240712 | 161300 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 141 | 20240712 | 161200 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 142 | 20240712 | 161100 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 143 | 20240712 | 161000 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 144 | 20240712 | 160900 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 145 | 20240712 | 160800 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 146 | 20240712 | 160700 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 147 | 20240712 | 160600 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 148 | 20240712 | 160500 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 149 | 20240712 | 160400 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 150 | 20240712 | 160300 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 151 | 20240712 | 160200 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 152 | 20240712 | 160100 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 10324 |
| 153 | 20240712 | 160000 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 154 | 20240712 | 155900 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 155 | 20240712 | 155800 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 156 | 20240712 | 155700 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 157 | 20240712 | 155600 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 158 | 20240712 | 155500 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 159 | 20240712 | 155400 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 160 | 20240712 | 155300 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 161 | 20240712 | 155200 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 162 | 20240712 | 155100 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 163 | 20240712 | 155000 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 164 | 20240712 | 154900 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 165 | 20240712 | 154800 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 166 | 20240712 | 154700 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 167 | 20240712 | 154600 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 168 | 20240712 | 154500 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 169 | 20240712 | 154400 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 170 | 20240712 | 154300 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 171 | 20240712 | 154200 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 172 | 20240712 | 154100 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 173 | 20240712 | 154000 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 174 | 20240712 | 153900 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 175 | 20240712 | 153800 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 176 | 20240712 | 153700 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 177 | 20240712 | 153600 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 178 | 20240712 | 153500 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 179 | 20240712 | 153400 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 180 | 20240712 | 153300 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 181 | 20240712 | 153200 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 0 |
| 182 | 20240712 | 153100 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 10324 |
| 183 | 20240712 | 153000 | 1425462230 | 2850 | 2850 | 2850 | 2850 | 10324 |
| 184 | 20240712 | 152900 | 1396038830 | 2840 | 2840 | 2840 | 2840 | 0 |
| 185 | 20240712 | 152800 | 1396038830 | 2840 | 2840 | 2840 | 2840 | 0 |
| 186 | 20240712 | 152700 | 1396038830 | 2840 | 2840 | 2840 | 2840 | 0 |
| 187 | 20240712 | 152600 | 1396038830 | 2840 | 2840 | 2840 | 2840 | 0 |
| 188 | 20240712 | 152500 | 1396038830 | 2840 | 2840 | 2840 | 2840 | 0 |
| 189 | 20240712 | 152400 | 1396038830 | 2840 | 2840 | 2840 | 2840 | 0 |
| 190 | 20240712 | 152300 | 1396038830 | 2840 | 2840 | 2840 | 2840 | 0 |
| 191 | 20240712 | 152200 | 1396038830 | 2840 | 2840 | 2840 | 2840 | 0 |
| 192 | 20240712 | 152100 | 1396038830 | 2840 | 2840 | 2840 | 2840 | 0 |
| 193 | 20240712 | 152000 | 1396038830 | 2840 | 2840 | 2840 | 2840 | 0 |
| 194 | 20240712 | 151900 | 1396038830 | 2840 | 2840 | 2850 | 2840 | 255 |
| 195 | 20240712 | 151800 | 1395312640 | 2850 | 2850 | 2850 | 2845 | 173 |
| 196 | 20240712 | 151700 | 1394819600 | 2850 | 2840 | 2850 | 2840 | 2699 |
| 197 | 20240712 | 151600 | 1387140990 | 2845 | 2845 | 2850 | 2840 | 4841 |
| 198 | 20240712 | 151500 | 1373378755 | 2845 | 2850 | 2850 | 2845 | 1167 |
| 199 | 20240712 | 151400 | 1370058130 | 2850 | 2855 | 2855 | 2845 | 4991 |
| 200 | 20240712 | 151300 | 1355856025 | 2855 | 2845 | 2855 | 2845 | 4568 |
| 201 | 20240712 | 151200 | 1342849540 | 2850 | 2850 | 2850 | 2850 | 347 |
| 202 | 20240712 | 151100 | 1341860590 | 2850 | 2850 | 2850 | 2845 | 686 |
| 203 | 20240712 | 151000 | 1339905540 | 2850 | 2845 | 2850 | 2845 | 1904 |
| 204 | 20240712 | 150900 | 1334487705 | 2850 | 2850 | 2850 | 2850 | 2532 |
| 205 | 20240712 | 150800 | 1327271505 | 2855 | 2855 | 2855 | 2855 | 130 |
| 206 | 20240712 | 150700 | 1326900355 | 2855 | 2855 | 2855 | 2850 | 675 |
| 207 | 20240712 | 150600 | 1324975730 | 2855 | 2850 | 2855 | 2845 | 4183 |
| 208 | 20240712 | 150500 | 1313054660 | 2850 | 2850 | 2850 | 2850 | 2668 |
| 209 | 20240712 | 150400 | 1305450860 | 2850 | 2845 | 2850 | 2845 | 181 |
| 210 | 20240712 | 150300 | 1304935065 | 2850 | 2850 | 2850 | 2840 | 849 |
| 211 | 20240712 | 150200 | 1302523305 | 2840 | 2840 | 2840 | 2835 | 523 |
| 212 | 20240712 | 150100 | 1301038000 | 2840 | 2840 | 2840 | 2835 | 102 |
| 213 | 20240712 | 150000 | 1300748345 | 2835 | 2840 | 2840 | 2835 | 1895 |
| 214 | 20240712 | 145900 | 1295375565 | 2835 | 2840 | 2840 | 2835 | 78 |
| 215 | 20240712 | 145800 | 1295154065 | 2835 | 2840 | 2840 | 2835 | 5507 |
| 216 | 20240712 | 145700 | 1279541565 | 2840 | 2835 | 2840 | 2835 | 2241 |
| 217 | 20240712 | 145600 | 1273177150 | 2840 | 2835 | 2840 | 2835 | 165 |
| 218 | 20240712 | 145500 | 1272709050 | 2840 | 2835 | 2840 | 2835 | 1107 |
| 219 | 20240712 | 145400 | 1269570405 | 2840 | 2835 | 2840 | 2830 | 2403 |
| 220 | 20240712 | 145300 | 1262757605 | 2840 | 2840 | 2840 | 2835 | 6596 |
| 221 | 20240712 | 145200 | 1244026465 | 2840 | 2840 | 2840 | 2835 | 996 |
| 222 | 20240712 | 145100 | 1241199815 | 2840 | 2835 | 2840 | 2830 | 1449 |
| 223 | 20240712 | 145000 | 1237092990 | 2835 | 2840 | 2840 | 2830 | 502 |
| 224 | 20240712 | 144900 | 1235670265 | 2840 | 2835 | 2840 | 2830 | 532 |
| 225 | 20240712 | 144800 | 1234162075 | 2840 | 2835 | 2840 | 2830 | 641 |
| 226 | 20240712 | 144700 | 1232346360 | 2830 | 2835 | 2840 | 2830 | 943 |
| 227 | 20240712 | 144600 | 1229673720 | 2835 | 2840 | 2840 | 2835 | 3522 |
| 228 | 20240712 | 144500 | 1219688395 | 2840 | 2840 | 2840 | 2835 | 221 |
| 229 | 20240712 | 144400 | 1219061400 | 2840 | 2845 | 2845 | 2835 | 241 |
| 230 | 20240712 | 144300 | 1218377155 | 2845 | 2840 | 2845 | 2835 | 688 |
| 231 | 20240712 | 144200 | 1216423965 | 2840 | 2845 | 2845 | 2840 | 2710 |
| 232 | 20240712 | 144100 | 1208727415 | 2845 | 2840 | 2845 | 2840 | 674 |
| 233 | 20240712 | 144000 | 1206812785 | 2845 | 2850 | 2850 | 2845 | 122 |
| 234 | 20240712 | 143900 | 1206465545 | 2850 | 2845 | 2850 | 2845 | 197 |
| 235 | 20240712 | 143800 | 1205904780 | 2850 | 2845 | 2850 | 2840 | 991 |
| 236 | 20240712 | 143700 | 1203085095 | 2850 | 2845 | 2850 | 2845 | 3294 |
| 237 | 20240712 | 143600 | 1193713365 | 2845 | 2850 | 2850 | 2845 | 1365 |
| 238 | 20240712 | 143500 | 1189829790 | 2840 | 2850 | 2850 | 2840 | 170 |
| 239 | 20240712 | 143400 | 1189346390 | 2850 | 2850 | 2850 | 2850 | 60 |
| 240 | 20240712 | 143300 | 1189175390 | 2850 | 2850 | 2850 | 2850 | 98 |
| 241 | 20240712 | 143200 | 1188896090 | 2850 | 2850 | 2850 | 2850 | 81 |
| 242 | 20240712 | 143100 | 1188665240 | 2850 | 2850 | 2850 | 2845 | 1339 |
| 243 | 20240712 | 143000 | 1184855435 | 2845 | 2850 | 2850 | 2845 | 72 |
| 244 | 20240712 | 142900 | 1184650240 | 2850 | 2850 | 2850 | 2850 | 163 |
| 245 | 20240712 | 142800 | 1184185690 | 2840 | 2845 | 2850 | 2840 | 545 |
| 246 | 20240712 | 142700 | 1182635020 | 2850 | 2845 | 2850 | 2845 | 276 |
| 247 | 20240712 | 142600 | 1181849475 | 2850 | 2850 | 2850 | 2845 | 736 |
| 248 | 20240712 | 142500 | 1179754375 | 2850 | 2850 | 2850 | 2850 | 1060 |
| 249 | 20240712 | 142400 | 1176733375 | 2850 | 2845 | 2850 | 2845 | 878 |
| 250 | 20240712 | 142300 | 1174235315 | 2845 | 2845 | 2845 | 2845 | 1271 |
| 251 | 20240712 | 142200 | 1170619320 | 2845 | 2840 | 2845 | 2840 | 175 |
| 252 | 20240712 | 142100 | 1170122170 | 2840 | 2845 | 2845 | 2840 | 1080 |
| 253 | 20240712 | 142000 | 1167051180 | 2840 | 2845 | 2845 | 2840 | 1021 |
| 254 | 20240712 | 141900 | 1164151240 | 2845 | 2845 | 2845 | 2845 | 150 |
| 255 | 20240712 | 141800 | 1163724490 | 2845 | 2845 | 2845 | 2845 | 62 |
| 256 | 20240712 | 141700 | 1163548100 | 2845 | 2835 | 2845 | 2835 | 560 |
| 257 | 20240712 | 141600 | 1161959900 | 2835 | 2840 | 2845 | 2835 | 2246 |
| 258 | 20240712 | 141500 | 1155581160 | 2840 | 2840 | 2840 | 2835 | 301 |
| 259 | 20240712 | 141400 | 1154726385 | 2840 | 2840 | 2840 | 2840 | 110 |
| 260 | 20240712 | 141300 | 1154413985 | 2840 | 2840 | 2840 | 2840 | 63 |
| 261 | 20240712 | 141200 | 1154235065 | 2840 | 2840 | 2840 | 2840 | 30 |
| 262 | 20240712 | 141100 | 1154149865 | 2840 | 2840 | 2840 | 2840 | 132 |
| 263 | 20240712 | 141000 | 1153774985 | 2840 | 2835 | 2840 | 2835 | 221 |
| 264 | 20240712 | 140900 | 1153148300 | 2835 | 2835 | 2835 | 2830 | 437 |
| 265 | 20240712 | 140800 | 1151910905 | 2835 | 2835 | 2835 | 2835 | 2029 |
| 266 | 20240712 | 140700 | 1146158690 | 2835 | 2835 | 2835 | 2835 | 60 |
| 267 | 20240712 | 140600 | 1145988590 | 2835 | 2835 | 2835 | 2830 | 61 |
| 268 | 20240712 | 140500 | 1145815660 | 2835 | 2835 | 2835 | 2835 | 62 |
| 269 | 20240712 | 140400 | 1145639890 | 2835 | 2840 | 2840 | 2835 | 1736 |
| 270 | 20240712 | 140300 | 1140718065 | 2840 | 2840 | 2840 | 2840 | 2715 |
| 271 | 20240712 | 140200 | 1133007465 | 2840 | 2840 | 2840 | 2840 | 1025 |
| 272 | 20240712 | 140100 | 1130096465 | 2840 | 2840 | 2840 | 2835 | 1830 |
| 273 | 20240712 | 140000 | 1124908115 | 2835 | 2835 | 2835 | 2835 | 66 |
| 274 | 20240712 | 135900 | 1124721005 | 2835 | 2835 | 2835 | 2835 | 235 |
| 275 | 20240712 | 135800 | 1124054780 | 2835 | 2835 | 2835 | 2835 | 66 |
| 276 | 20240712 | 135700 | 1123867670 | 2835 | 2840 | 2840 | 2835 | 204 |
| 277 | 20240712 | 135600 | 1123289070 | 2840 | 2840 | 2840 | 2840 | 60 |
| 278 | 20240712 | 135500 | 1123118670 | 2840 | 2835 | 2840 | 2835 | 923 |
| 279 | 20240712 | 135400 | 1120501665 | 2840 | 2840 | 2840 | 2840 | 61 |
| 280 | 20240712 | 135300 | 1120328425 | 2840 | 2835 | 2840 | 2835 | 780 |
| 281 | 20240712 | 135200 | 1118116825 | 2835 | 2835 | 2835 | 2835 | 1482 |
| 282 | 20240712 | 135100 | 1113915355 | 2835 | 2835 | 2835 | 2835 | 62 |
| 283 | 20240712 | 135000 | 1113739585 | 2835 | 2830 | 2835 | 2830 | 319 |
| 284 | 20240712 | 134900 | 1112836515 | 2835 | 2835 | 2835 | 2835 | 1060 |
| 285 | 20240712 | 134800 | 1109831415 | 2835 | 2830 | 2835 | 2830 | 2118 |
| 286 | 20240712 | 134700 | 1103837325 | 2830 | 2825 | 2830 | 2825 | 1961 |
| 287 | 20240712 | 134600 | 1098292695 | 2830 | 2830 | 2830 | 2825 | 67 |
| 288 | 20240712 | 134500 | 1098103090 | 2830 | 2830 | 2830 | 2830 | 92 |
| 289 | 20240712 | 134400 | 1097842730 | 2830 | 2830 | 2830 | 2830 | 60 |
| 290 | 20240712 | 134300 | 1097672930 | 2830 | 2825 | 2830 | 2825 | 260 |
| 291 | 20240712 | 134200 | 1096938130 | 2830 | 2830 | 2830 | 2825 | 207 |
| 292 | 20240712 | 134100 | 1096353040 | 2830 | 2830 | 2830 | 2830 | 62 |
| 293 | 20240712 | 134000 | 1096177580 | 2830 | 2830 | 2830 | 2830 | 257 |
| 294 | 20240712 | 133900 | 1095450270 | 2830 | 2830 | 2830 | 2825 | 260 |
| 295 | 20240712 | 133800 | 1094715470 | 2830 | 2830 | 2830 | 2825 | 80 |
| 296 | 20240712 | 133700 | 1094489130 | 2830 | 2830 | 2830 | 2830 | 60 |
| 297 | 20240712 | 133600 | 1094319330 | 2830 | 2830 | 2830 | 2825 | 125 |
| 298 | 20240712 | 133500 | 1093965905 | 2830 | 2830 | 2830 | 2825 | 618 |
| 299 | 20240712 | 133400 | 1092219475 | 2825 | 2825 | 2830 | 2825 | 107 |
| 300 | 20240712 | 133300 | 1091916900 | 2830 | 2820 | 2830 | 2820 | 400 |
| 301 | 20240712 | 133200 | 1090786920 | 2825 | 2825 | 2825 | 2825 | 35 |
| 302 | 20240712 | 133100 | 1090688045 | 2825 | 2825 | 2825 | 2825 | 464 |
| 303 | 20240712 | 133000 | 1089377245 | 2825 | 2825 | 2825 | 2825 | 443 |
| 304 | 20240712 | 132900 | 1088125770 | 2825 | 2825 | 2825 | 2825 | 1165 |
| 305 | 20240712 | 132800 | 1084834645 | 2825 | 2830 | 2830 | 2825 | 134 |
| 306 | 20240712 | 132700 | 1084455925 | 2825 | 2825 | 2825 | 2825 | 0 |
| 307 | 20240712 | 132600 | 1084455925 | 2825 | 2825 | 2825 | 2825 | 2136 |
| 308 | 20240712 | 132500 | 1078421725 | 2820 | 2820 | 2820 | 2820 | 1349 |
| 309 | 20240712 | 132400 | 1074617545 | 2820 | 2820 | 2820 | 2820 | 0 |
| 310 | 20240712 | 132300 | 1074617545 | 2820 | 2820 | 2820 | 2820 | 0 |
| 311 | 20240712 | 132200 | 1074617545 | 2820 | 2820 | 2820 | 2820 | 0 |
| 312 | 20240712 | 132100 | 1074617545 | 2820 | 2820 | 2820 | 2820 | 2928 |
| 313 | 20240712 | 132000 | 1066360585 | 2820 | 2820 | 2820 | 2820 | 1 |
| 314 | 20240712 | 131900 | 1066357765 | 2820 | 2820 | 2820 | 2820 | 0 |
| 315 | 20240712 | 131800 | 1066357765 | 2820 | 2825 | 2825 | 2820 | 9173 |
| 316 | 20240712 | 131700 | 1040444050 | 2820 | 2820 | 2820 | 2820 | 9000 |
| 317 | 20240712 | 131600 | 1015064050 | 2820 | 2820 | 2820 | 2820 | 2754 |
| 318 | 20240712 | 131500 | 1007297770 | 2825 | 2825 | 2825 | 2825 | 2039 |
| 319 | 20240712 | 131400 | 1001537595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 320 | 20240712 | 131300 | 1001537595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 321 | 20240712 | 131200 | 1001537595 | 2825 | 2825 | 2825 | 2825 | 0 |
| 322 | 20240712 | 131100 | 1001537595 | 2825 | 2825 | 2825 | 2825 | 273 |
| 323 | 20240712 | 131000 | 1000766370 | 2825 | 2820 | 2825 | 2820 | 230 |
| 324 | 20240712 | 130900 | 1000117395 | 2820 | 2820 | 2825 | 2820 | 249 |
| 325 | 20240712 | 130800 | 999414840 | 2820 | 2820 | 2820 | 2820 | 1169 |
| 326 | 20240712 | 130700 | 996118260 | 2825 | 2820 | 2825 | 2820 | 232 |
| 327 | 20240712 | 130600 | 995463620 | 2820 | 2825 | 2825 | 2820 | 3646 |
| 328 | 20240712 | 130500 | 985163680 | 2830 | 2830 | 2830 | 2830 | 0 |
| 329 | 20240712 | 130400 | 985163680 | 2830 | 2830 | 2830 | 2830 | 483 |
| 330 | 20240712 | 130300 | 983796790 | 2830 | 2830 | 2830 | 2830 | 1098 |
| 331 | 20240712 | 130200 | 980689450 | 2830 | 2830 | 2830 | 2830 | 186 |
| 332 | 20240712 | 130100 | 980163070 | 2825 | 2830 | 2830 | 2825 | 598 |
| 333 | 20240712 | 130000 | 978471655 | 2835 | 2835 | 2835 | 2835 | 160 |
| 334 | 20240712 | 125900 | 978018055 | 2825 | 2825 | 2825 | 2825 | 96 |
| 335 | 20240712 | 125800 | 977746855 | 2825 | 2825 | 2825 | 2825 | 108 |
| 336 | 20240712 | 125700 | 977441755 | 2825 | 2830 | 2830 | 2825 | 2076 |
| 337 | 20240712 | 125600 | 971566680 | 2835 | 2835 | 2835 | 2835 | 3870 |
| 338 | 20240712 | 125500 | 960595230 | 2835 | 2835 | 2835 | 2835 | 100 |
| 339 | 20240712 | 125400 | 960311730 | 2835 | 2835 | 2835 | 2835 | 23 |
| 340 | 20240712 | 125300 | 960246525 | 2830 | 2830 | 2830 | 2830 | 0 |
| 341 | 20240712 | 125200 | 960246525 | 2830 | 2830 | 2830 | 2830 | 6 |
| 342 | 20240712 | 125100 | 960229545 | 2835 | 2835 | 2835 | 2835 | 381 |
| 343 | 20240712 | 125000 | 959149410 | 2835 | 2835 | 2835 | 2835 | 1000 |
| 344 | 20240712 | 124900 | 956314410 | 2835 | 2835 | 2835 | 2835 | 2100 |
| 345 | 20240712 | 124800 | 950360910 | 2830 | 2830 | 2830 | 2830 | 328 |
| 346 | 20240712 | 124700 | 949432670 | 2825 | 2825 | 2825 | 2825 | 0 |
| 347 | 20240712 | 124600 | 949432670 | 2825 | 2825 | 2825 | 2825 | 0 |
| 348 | 20240712 | 124500 | 949432670 | 2825 | 2825 | 2825 | 2825 | 1000 |
| 349 | 20240712 | 124400 | 946607670 | 2820 | 2820 | 2820 | 2820 | 0 |
| 350 | 20240712 | 124300 | 946607670 | 2820 | 2820 | 2820 | 2820 | 50 |
| 351 | 20240712 | 124200 | 946466670 | 2820 | 2820 | 2825 | 2820 | 1877 |
| 352 | 20240712 | 124100 | 941173480 | 2815 | 2815 | 2825 | 2815 | 1034 |
| 353 | 20240712 | 124000 | 938262760 | 2820 | 2830 | 2830 | 2820 | 1934 |
| 354 | 20240712 | 123900 | 932801715 | 2830 | 2825 | 2830 | 2825 | 4 |
| 355 | 20240712 | 123800 | 932790400 | 2825 | 2825 | 2825 | 2820 | 2953 |
| 356 | 20240712 | 123700 | 924458355 | 2820 | 2820 | 2820 | 2820 | 1100 |
| 357 | 20240712 | 123600 | 921356355 | 2830 | 2820 | 2830 | 2820 | 803 |
| 358 | 20240712 | 123500 | 919088895 | 2820 | 2820 | 2830 | 2820 | 1359 |
| 359 | 20240712 | 123400 | 915251515 | 2820 | 2820 | 2830 | 2820 | 4526 |
| 360 | 20240712 | 123300 | 902468195 | 2820 | 2820 | 2820 | 2820 | 204 |
| 361 | 20240712 | 123200 | 901892915 | 2820 | 2820 | 2820 | 2820 | 2300 |
| 362 | 20240712 | 123100 | 895406915 | 2820 | 2820 | 2820 | 2820 | 2 |
| 363 | 20240712 | 123000 | 895401275 | 2820 | 2825 | 2825 | 2820 | 3001 |
| 364 | 20240712 | 122900 | 886924475 | 2825 | 2825 | 2825 | 2825 | 0 |
| 365 | 20240712 | 122800 | 886924475 | 2825 | 2825 | 2830 | 2825 | 10538 |
| 366 | 20240712 | 122700 | 857154235 | 2830 | 2830 | 2830 | 2825 | 2025 |
| 367 | 20240712 | 122600 | 851424445 | 2835 | 2840 | 2840 | 2835 | 4171 |
| 368 | 20240712 | 122500 | 839599325 | 2840 | 2840 | 2840 | 2840 | 1 |
| 369 | 20240712 | 122400 | 839596485 | 2840 | 2840 | 2840 | 2840 | 0 |
| 370 | 20240712 | 122300 | 839596485 | 2840 | 2840 | 2840 | 2840 | 100 |
| 371 | 20240712 | 122200 | 839312485 | 2840 | 2840 | 2840 | 2840 | 75 |
| 372 | 20240712 | 122100 | 839099485 | 2840 | 2840 | 2840 | 2840 | 6 |
| 373 | 20240712 | 122000 | 839082445 | 2840 | 2840 | 2840 | 2840 | 76 |
| 374 | 20240712 | 121900 | 838866605 | 2840 | 2840 | 2840 | 2840 | 10 |
| 375 | 20240712 | 121800 | 838838205 | 2840 | 2840 | 2840 | 2835 | 80 |
| 376 | 20240712 | 121700 | 838611020 | 2840 | 2840 | 2840 | 2840 | 575 |
| 377 | 20240712 | 121600 | 836978020 | 2840 | 2840 | 2840 | 2840 | 0 |
| 378 | 20240712 | 121500 | 836978020 | 2840 | 2840 | 2840 | 2840 | 1621 |
| 379 | 20240712 | 121400 | 832374380 | 2840 | 2840 | 2840 | 2835 | 33 |
| 380 | 20240712 | 121300 | 832280685 | 2840 | 2830 | 2840 | 2830 | 450 |
| 381 | 20240712 | 121200 | 831005685 | 2830 | 2830 | 2830 | 2830 | 0 |
| 382 | 20240712 | 121100 | 831005685 | 2830 | 2830 | 2830 | 2830 | 3420 |
| 383 | 20240712 | 121000 | 821327085 | 2840 | 2830 | 2840 | 2830 | 3607 |
| 384 | 20240712 | 120900 | 811109055 | 2845 | 2845 | 2845 | 2845 | 0 |
| 385 | 20240712 | 120800 | 811109055 | 2845 | 2845 | 2845 | 2845 | 100 |
| 386 | 20240712 | 120700 | 810824555 | 2845 | 2845 | 2845 | 2845 | 224 |
| 387 | 20240712 | 120600 | 810187275 | 2845 | 2845 | 2845 | 2845 | 9 |
| 388 | 20240712 | 120500 | 810161670 | 2845 | 2845 | 2845 | 2845 | 0 |
| 389 | 20240712 | 120400 | 810161670 | 2845 | 2845 | 2845 | 2845 | 0 |
| 390 | 20240712 | 120300 | 810161670 | 2845 | 2845 | 2845 | 2845 | 0 |
| 391 | 20240712 | 120200 | 810161670 | 2845 | 2845 | 2845 | 2845 | 21 |
| 392 | 20240712 | 120100 | 810101925 | 2840 | 2840 | 2840 | 2840 | 2862 |
| 393 | 20240712 | 120000 | 801973845 | 2830 | 2840 | 2840 | 2830 | 154 |
| 394 | 20240712 | 115900 | 801537175 | 2835 | 2835 | 2835 | 2835 | 346 |
| 395 | 20240712 | 115800 | 800556265 | 2835 | 2835 | 2835 | 2835 | 121 |
| 396 | 20240712 | 115700 | 800213230 | 2835 | 2835 | 2835 | 2835 | 1111 |
| 397 | 20240712 | 115600 | 797063545 | 2835 | 2835 | 2835 | 2835 | 1 |
| 398 | 20240712 | 115500 | 797060710 | 2835 | 2835 | 2835 | 2835 | 519 |
| 399 | 20240712 | 115400 | 795589345 | 2845 | 2840 | 2845 | 2835 | 2385 |
| 400 | 20240712 | 115300 | 788826520 | 2840 | 2840 | 2840 | 2840 | 0 |
| 401 | 20240712 | 115200 | 788826520 | 2840 | 2840 | 2840 | 2840 | 200 |
| 402 | 20240712 | 115100 | 788258520 | 2840 | 2840 | 2840 | 2840 | 315 |
| 403 | 20240712 | 115000 | 787363920 | 2845 | 2845 | 2845 | 2840 | 3904 |
| 404 | 20240712 | 114900 | 776266040 | 2845 | 2845 | 2845 | 2845 | 1033 |
| 405 | 20240712 | 114800 | 773327155 | 2845 | 2845 | 2845 | 2845 | 0 |
| 406 | 20240712 | 114700 | 773327155 | 2845 | 2845 | 2845 | 2845 | 63 |
| 407 | 20240712 | 114600 | 773147920 | 2840 | 2845 | 2845 | 2840 | 810 |
| 408 | 20240712 | 114500 | 770847470 | 2845 | 2845 | 2845 | 2845 | 9 |
| 409 | 20240712 | 114400 | 770821865 | 2845 | 2845 | 2845 | 2845 | 500 |
| 410 | 20240712 | 114300 | 769399365 | 2845 | 2845 | 2845 | 2835 | 647 |
| 411 | 20240712 | 114200 | 767559150 | 2840 | 2840 | 2840 | 2840 | 1840 |
| 412 | 20240712 | 114100 | 762333550 | 2840 | 2840 | 2845 | 2840 | 902 |
| 413 | 20240712 | 114000 | 759771865 | 2840 | 2840 | 2840 | 2840 | 100 |
| 414 | 20240712 | 113900 | 759487865 | 2840 | 2840 | 2840 | 2840 | 2000 |
| 415 | 20240712 | 113800 | 753807865 | 2835 | 2840 | 2840 | 2835 | 3228 |
| 416 | 20240712 | 113700 | 744655810 | 2840 | 2840 | 2840 | 2840 | 1 |
| 417 | 20240712 | 113600 | 744652970 | 2840 | 2840 | 2840 | 2840 | 1 |
| 418 | 20240712 | 113500 | 744650130 | 2835 | 2835 | 2835 | 2835 | 620 |
| 419 | 20240712 | 113400 | 742892430 | 2835 | 2835 | 2835 | 2835 | 20 |
| 420 | 20240712 | 113300 | 742835730 | 2835 | 2835 | 2835 | 2835 | 400 |
| 421 | 20240712 | 113200 | 741701730 | 2835 | 2835 | 2835 | 2835 | 51 |
| 422 | 20240712 | 113100 | 741557145 | 2835 | 2835 | 2835 | 2835 | 2020 |
| 423 | 20240712 | 113000 | 735830445 | 2835 | 2835 | 2835 | 2835 | 0 |
| 424 | 20240712 | 112900 | 735830445 | 2835 | 2835 | 2835 | 2835 | 0 |
| 425 | 20240712 | 112800 | 735830445 | 2835 | 2835 | 2835 | 2835 | 720 |
| 426 | 20240712 | 112700 | 733789245 | 2840 | 2840 | 2840 | 2840 | 439 |
| 427 | 20240712 | 112600 | 732542485 | 2840 | 2840 | 2840 | 2840 | 0 |
| 428 | 20240712 | 112500 | 732542485 | 2840 | 2840 | 2840 | 2840 | 60 |
| 429 | 20240712 | 112400 | 732372085 | 2840 | 2840 | 2840 | 2840 | 75 |
| 430 | 20240712 | 112300 | 732159085 | 2845 | 2845 | 2845 | 2845 | 6 |
| 431 | 20240712 | 112200 | 732142015 | 2835 | 2835 | 2840 | 2835 | 2466 |
| 432 | 20240712 | 112100 | 725150530 | 2835 | 2825 | 2835 | 2825 | 67 |
| 433 | 20240712 | 112000 | 724960985 | 2825 | 2830 | 2830 | 2825 | 1324 |
| 434 | 20240712 | 111900 | 721214085 | 2835 | 2835 | 2835 | 2835 | 40 |
| 435 | 20240712 | 111800 | 721100685 | 2835 | 2830 | 2835 | 2830 | 376 |
| 436 | 20240712 | 111700 | 720036225 | 2835 | 2835 | 2835 | 2835 | 180 |
| 437 | 20240712 | 111600 | 719525925 | 2840 | 2835 | 2840 | 2835 | 197 |
| 438 | 20240712 | 111500 | 718966930 | 2835 | 2835 | 2835 | 2835 | 2966 |
| 439 | 20240712 | 111400 | 710558320 | 2835 | 2845 | 2845 | 2835 | 685 |
| 440 | 20240712 | 111300 | 708614125 | 2845 | 2845 | 2845 | 2845 | 0 |
| 441 | 20240712 | 111200 | 708614125 | 2845 | 2840 | 2845 | 2840 | 85 |
| 442 | 20240712 | 111100 | 708372720 | 2845 | 2825 | 2845 | 2825 | 1574 |
| 443 | 20240712 | 111000 | 703926150 | 2825 | 2825 | 2835 | 2825 | 254 |
| 444 | 20240712 | 110900 | 703207950 | 2825 | 2830 | 2830 | 2810 | 19486 |
| 445 | 20240712 | 110800 | 648242010 | 2835 | 2835 | 2835 | 2835 | 1645 |
| 446 | 20240712 | 110700 | 643578435 | 2835 | 2840 | 2840 | 2835 | 2148 |
| 447 | 20240712 | 110600 | 637488100 | 2840 | 2840 | 2840 | 2840 | 1729 |
| 448 | 20240712 | 110500 | 632577740 | 2845 | 2840 | 2845 | 2840 | 927 |
| 449 | 20240712 | 110400 | 629941930 | 2840 | 2840 | 2840 | 2840 | 7 |
| 450 | 20240712 | 110300 | 629922050 | 2840 | 2840 | 2840 | 2840 | 885 |
| 451 | 20240712 | 110200 | 627408650 | 2840 | 2850 | 2850 | 2840 | 41323 |
| 452 | 20240712 | 110100 | 509726560 | 2855 | 2855 | 2855 | 2855 | 84 |
| 453 | 20240712 | 110000 | 509486740 | 2855 | 2855 | 2855 | 2855 | 6674 |
| 454 | 20240712 | 105900 | 490432470 | 2855 | 2855 | 2855 | 2855 | 2594 |
| 455 | 20240712 | 105800 | 483026600 | 2860 | 2860 | 2860 | 2860 | 100 |
| 456 | 20240712 | 105700 | 482740600 | 2855 | 2860 | 2860 | 2855 | 1848 |
| 457 | 20240712 | 105600 | 477460320 | 2860 | 2860 | 2860 | 2860 | 0 |
| 458 | 20240712 | 105500 | 477460320 | 2860 | 2855 | 2860 | 2855 | 7075 |
| 459 | 20240712 | 105400 | 457260820 | 2860 | 2860 | 2860 | 2860 | 2979 |
| 460 | 20240712 | 105300 | 448740880 | 2865 | 2865 | 2865 | 2865 | 75 |
| 461 | 20240712 | 105200 | 448526005 | 2865 | 2860 | 2865 | 2860 | 79 |
| 462 | 20240712 | 105100 | 448299675 | 2865 | 2865 | 2865 | 2865 | 600 |
| 463 | 20240712 | 105000 | 446580675 | 2860 | 2860 | 2860 | 2860 | 7 |
| 464 | 20240712 | 104900 | 446560655 | 2865 | 2865 | 2865 | 2865 | 0 |
| 465 | 20240712 | 104800 | 446560655 | 2865 | 2865 | 2865 | 2865 | 75 |
| 466 | 20240712 | 104700 | 446345780 | 2865 | 2865 | 2865 | 2865 | 269 |
| 467 | 20240712 | 104600 | 445575095 | 2865 | 2865 | 2865 | 2865 | 6114 |
| 468 | 20240712 | 104500 | 428058485 | 2865 | 2865 | 2865 | 2865 | 322 |
| 469 | 20240712 | 104400 | 427135955 | 2870 | 2870 | 2870 | 2870 | 204 |
| 470 | 20240712 | 104300 | 426550475 | 2865 | 2865 | 2865 | 2865 | 479 |
| 471 | 20240712 | 104200 | 425178140 | 2865 | 2865 | 2865 | 2865 | 0 |
| 472 | 20240712 | 104100 | 425178140 | 2865 | 2865 | 2865 | 2865 | 100 |
| 473 | 20240712 | 104000 | 424891640 | 2865 | 2865 | 2865 | 2865 | 0 |
| 474 | 20240712 | 103900 | 424891640 | 2865 | 2870 | 2870 | 2865 | 376 |
| 475 | 20240712 | 103800 | 423814395 | 2870 | 2870 | 2870 | 2870 | 0 |
| 476 | 20240712 | 103700 | 423814395 | 2870 | 2870 | 2870 | 2870 | 55 |
| 477 | 20240712 | 103600 | 423656545 | 2870 | 2865 | 2870 | 2865 | 20 |
| 478 | 20240712 | 103500 | 423599240 | 2865 | 2865 | 2865 | 2865 | 0 |
| 479 | 20240712 | 103400 | 423599240 | 2865 | 2865 | 2865 | 2865 | 2 |
| 480 | 20240712 | 103300 | 423593510 | 2870 | 2870 | 2870 | 2870 | 10 |
| 481 | 20240712 | 103200 | 423564810 | 2870 | 2865 | 2870 | 2865 | 40 |
| 482 | 20240712 | 103100 | 423450160 | 2870 | 2870 | 2870 | 2870 | 2 |
| 483 | 20240712 | 103000 | 423444420 | 2870 | 2865 | 2870 | 2865 | 171 |
| 484 | 20240712 | 102900 | 422953750 | 2865 | 2865 | 2865 | 2865 | 786 |
| 485 | 20240712 | 102800 | 420701860 | 2865 | 2865 | 2865 | 2865 | 0 |
| 486 | 20240712 | 102700 | 420701860 | 2865 | 2865 | 2865 | 2865 | 568 |
| 487 | 20240712 | 102600 | 419074540 | 2865 | 2865 | 2865 | 2865 | 774 |
| 488 | 20240712 | 102500 | 416857030 | 2865 | 2870 | 2870 | 2865 | 1251 |
| 489 | 20240712 | 102400 | 413271940 | 2870 | 2870 | 2870 | 2870 | 5 |
| 490 | 20240712 | 102300 | 413257590 | 2870 | 2870 | 2870 | 2870 | 108 |
| 491 | 20240712 | 102200 | 412947630 | 2870 | 2870 | 2870 | 2870 | 4000 |
| 492 | 20240712 | 102100 | 401467630 | 2870 | 2880 | 2880 | 2870 | 299 |
| 493 | 20240712 | 102000 | 400609100 | 2880 | 2880 | 2880 | 2880 | 12 |
| 494 | 20240712 | 101900 | 400574540 | 2880 | 2880 | 2880 | 2880 | 6 |
| 495 | 20240712 | 101800 | 400557260 | 2880 | 2880 | 2880 | 2870 | 181 |
| 496 | 20240712 | 101700 | 400036740 | 2880 | 2875 | 2880 | 2870 | 1645 |
| 497 | 20240712 | 101600 | 395309770 | 2880 | 2880 | 2880 | 2880 | 0 |
| 498 | 20240712 | 101500 | 395309770 | 2880 | 2880 | 2880 | 2880 | 20 |
| 499 | 20240712 | 101400 | 395252170 | 2880 | 2870 | 2880 | 2870 | 409 |
| 500 | 20240712 | 101300 | 394075070 | 2875 | 2875 | 2875 | 2875 | 76 |
| 501 | 20240712 | 101200 | 393856570 | 2875 | 2875 | 2875 | 2875 | 2000 |
| 502 | 20240712 | 101100 | 388106570 | 2875 | 2870 | 2875 | 2870 | 1005 |
| 503 | 20240712 | 101000 | 385222195 | 2865 | 2865 | 2865 | 2865 | 129 |
| 504 | 20240712 | 100900 | 384852610 | 2865 | 2875 | 2875 | 2865 | 5305 |
| 505 | 20240712 | 100800 | 369634160 | 2875 | 2875 | 2875 | 2875 | 2513 |
| 506 | 20240712 | 100700 | 362409285 | 2875 | 2875 | 2875 | 2875 | 999 |
| 507 | 20240712 | 100600 | 359537160 | 2875 | 2875 | 2875 | 2875 | 200 |
| 508 | 20240712 | 100500 | 358962160 | 2875 | 2875 | 2880 | 2875 | 113 |
| 509 | 20240712 | 100400 | 358636785 | 2880 | 2875 | 2880 | 2875 | 502 |
| 510 | 20240712 | 100300 | 357193525 | 2880 | 2880 | 2880 | 2875 | 163 |
| 511 | 20240712 | 100200 | 356724335 | 2880 | 2870 | 2880 | 2870 | 596 |
| 512 | 20240712 | 100100 | 355010645 | 2875 | 2875 | 2880 | 2870 | 3749 |
| 513 | 20240712 | 100000 | 344239435 | 2875 | 2875 | 2875 | 2875 | 105 |
| 514 | 20240712 | 095900 | 343937560 | 2875 | 2880 | 2885 | 2875 | 1618 |
| 515 | 20240712 | 095800 | 339277720 | 2880 | 2880 | 2880 | 2880 | 1754 |
| 516 | 20240712 | 095700 | 334226200 | 2880 | 2880 | 2880 | 2880 | 4200 |
| 517 | 20240712 | 095600 | 322130200 | 2880 | 2880 | 2880 | 2875 | 213 |
| 518 | 20240712 | 095500 | 321517510 | 2880 | 2875 | 2880 | 2875 | 1245 |
| 519 | 20240712 | 095400 | 317937885 | 2875 | 2875 | 2875 | 2875 | 3064 |
| 520 | 20240712 | 095300 | 309128885 | 2875 | 2870 | 2875 | 2870 | 640 |
| 521 | 20240712 | 095200 | 307291710 | 2875 | 2875 | 2875 | 2875 | 1980 |
| 522 | 20240712 | 095100 | 301599210 | 2870 | 2870 | 2870 | 2870 | 2936 |
| 523 | 20240712 | 095000 | 293172890 | 2880 | 2880 | 2880 | 2880 | 32 |
| 524 | 20240712 | 094900 | 293080730 | 2875 | 2875 | 2880 | 2875 | 2288 |
| 525 | 20240712 | 094800 | 286497040 | 2875 | 2875 | 2875 | 2875 | 860 |
| 526 | 20240712 | 094700 | 284024540 | 2875 | 2870 | 2875 | 2870 | 2134 |
| 527 | 20240712 | 094600 | 277895630 | 2870 | 2865 | 2870 | 2865 | 4903 |
| 528 | 20240712 | 094500 | 263844265 | 2860 | 2855 | 2860 | 2855 | 7524 |
| 529 | 20240712 | 094400 | 242344160 | 2860 | 2855 | 2860 | 2855 | 514 |
| 530 | 20240712 | 094300 | 240876125 | 2855 | 2855 | 2855 | 2855 | 90 |
| 531 | 20240712 | 094200 | 240619175 | 2855 | 2860 | 2865 | 2855 | 1581 |
| 532 | 20240712 | 094100 | 236099310 | 2855 | 2855 | 2855 | 2855 | 100 |
| 533 | 20240712 | 094000 | 235813810 | 2855 | 2860 | 2860 | 2855 | 1015 |
| 534 | 20240712 | 093900 | 232915910 | 2860 | 2860 | 2860 | 2860 | 4 |
| 535 | 20240712 | 093800 | 232904470 | 2860 | 2855 | 2860 | 2855 | 285 |
| 536 | 20240712 | 093700 | 232090720 | 2860 | 2860 | 2860 | 2860 | 73 |
| 537 | 20240712 | 093600 | 231881940 | 2860 | 2860 | 2860 | 2855 | 421 |
| 538 | 20240712 | 093500 | 230679035 | 2860 | 2855 | 2860 | 2855 | 61 |
| 539 | 20240712 | 093400 | 230504625 | 2850 | 2865 | 2865 | 2850 | 1350 |
| 540 | 20240712 | 093300 | 226656610 | 2865 | 2860 | 2865 | 2850 | 2937 |
| 541 | 20240712 | 093200 | 218277580 | 2860 | 2860 | 2865 | 2860 | 1801 |
| 542 | 20240712 | 093100 | 213126470 | 2865 | 2855 | 2865 | 2855 | 287 |
| 543 | 20240712 | 093000 | 212304575 | 2865 | 2855 | 2865 | 2850 | 597 |
| 544 | 20240712 | 092900 | 210600270 | 2850 | 2865 | 2865 | 2850 | 2845 |
| 545 | 20240712 | 092800 | 202478425 | 2865 | 2865 | 2865 | 2865 | 256 |
| 546 | 20240712 | 092700 | 201744985 | 2865 | 2865 | 2865 | 2865 | 51 |
| 547 | 20240712 | 092600 | 201598870 | 2865 | 2865 | 2865 | 2865 | 51 |
| 548 | 20240712 | 092500 | 201452755 | 2855 | 2855 | 2870 | 2850 | 3126 |
| 549 | 20240712 | 092400 | 192537275 | 2855 | 2860 | 2870 | 2855 | 5751 |
| 550 | 20240712 | 092300 | 176095530 | 2870 | 2870 | 2870 | 2870 | 58 |
| 551 | 20240712 | 092200 | 175929070 | 2855 | 2860 | 2860 | 2855 | 951 |
| 552 | 20240712 | 092100 | 173209605 | 2860 | 2875 | 2875 | 2860 | 4461 |
| 553 | 20240712 | 092000 | 160421395 | 2875 | 2870 | 2875 | 2870 | 1269 |
| 554 | 20240712 | 091900 | 156776565 | 2870 | 2870 | 2870 | 2870 | 782 |
| 555 | 20240712 | 091800 | 154532225 | 2870 | 2865 | 2870 | 2865 | 306 |
| 556 | 20240712 | 091700 | 153655285 | 2870 | 2870 | 2870 | 2870 | 1061 |
| 557 | 20240712 | 091600 | 150610215 | 2870 | 2870 | 2870 | 2870 | 63 |
| 558 | 20240712 | 091500 | 150429405 | 2870 | 2870 | 2870 | 2865 | 340 |
| 559 | 20240712 | 091400 | 149454160 | 2865 | 2865 | 2865 | 2865 | 2164 |
| 560 | 20240712 | 091300 | 143254300 | 2865 | 2865 | 2865 | 2865 | 2156 |
| 561 | 20240712 | 091200 | 137077360 | 2865 | 2855 | 2865 | 2855 | 403 |
| 562 | 20240712 | 091100 | 135926765 | 2850 | 2865 | 2865 | 2850 | 51 |
| 563 | 20240712 | 091000 | 135780665 | 2865 | 2865 | 2865 | 2860 | 1843 |
| 564 | 20240712 | 090900 | 130505965 | 2850 | 2850 | 2850 | 2845 | 22008 |
| 565 | 20240712 | 090800 | 67888795 | 2850 | 2850 | 2855 | 2850 | 1602 |
| 566 | 20240712 | 090700 | 63322345 | 2850 | 2850 | 2865 | 2850 | 1575 |
| 567 | 20240712 | 090600 | 58833580 | 2850 | 2850 | 2865 | 2850 | 2856 |
| 568 | 20240712 | 090500 | 50693830 | 2845 | 2845 | 2850 | 2845 | 3219 |
| 569 | 20240712 | 090400 | 41535130 | 2850 | 2860 | 2860 | 2850 | 1632 |
| 570 | 20240712 | 090300 | 36877400 | 2850 | 2870 | 2870 | 2850 | 2768 |
| 571 | 20240712 | 090200 | 28985795 | 2870 | 2865 | 2870 | 2865 | 101 |
| 572 | 20240712 | 090100 | 28696030 | 2870 | 2865 | 2875 | 2850 | 5639 |
| 573 | 20240712 | 090000 | 12523675 | 2850 | 2850 | 2870 | 2850 | 4309 |