30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 192500 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 1939 |
| 3 | 20240712 | 192400 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 4 | 20240712 | 192300 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 5 | 20240712 | 192200 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 6 | 20240712 | 192100 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 7 | 20240712 | 192000 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 8 | 20240712 | 191900 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 9 | 20240712 | 191800 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 10 | 20240712 | 191700 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 11 | 20240712 | 191600 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 12 | 20240712 | 191500 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 13 | 20240712 | 191400 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 14 | 20240712 | 191300 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 15 | 20240712 | 191200 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 16 | 20240712 | 191100 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 17 | 20240712 | 191000 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 18 | 20240712 | 190900 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 19 | 20240712 | 190800 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 20 | 20240712 | 190700 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 21 | 20240712 | 190600 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 22 | 20240712 | 190500 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 23 | 20240712 | 190400 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 24 | 20240712 | 190300 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 25 | 20240712 | 190200 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 26 | 20240712 | 190100 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 27 | 20240712 | 190000 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 28 | 20240712 | 185900 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 29 | 20240712 | 185800 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 30 | 20240712 | 185700 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 31 | 20240712 | 185600 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 32 | 20240712 | 185500 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 1939 |
| 33 | 20240712 | 185400 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 34 | 20240712 | 185300 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 35 | 20240712 | 185200 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 36 | 20240712 | 185100 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 37 | 20240712 | 185000 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 38 | 20240712 | 184900 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 39 | 20240712 | 184800 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 40 | 20240712 | 184700 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 41 | 20240712 | 184600 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 42 | 20240712 | 184500 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 43 | 20240712 | 184400 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 44 | 20240712 | 184300 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 45 | 20240712 | 184200 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 46 | 20240712 | 184100 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 47 | 20240712 | 184000 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 48 | 20240712 | 183900 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 49 | 20240712 | 183800 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 50 | 20240712 | 183700 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 51 | 20240712 | 183600 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 52 | 20240712 | 183500 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 53 | 20240712 | 183400 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 54 | 20240712 | 183300 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 55 | 20240712 | 183200 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 56 | 20240712 | 183100 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 57 | 20240712 | 183000 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 58 | 20240712 | 182900 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 59 | 20240712 | 182800 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 60 | 20240712 | 182700 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 61 | 20240712 | 182600 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 62 | 20240712 | 182500 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 1939 |
| 63 | 20240712 | 182400 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 64 | 20240712 | 182300 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 65 | 20240712 | 182200 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 66 | 20240712 | 182100 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 67 | 20240712 | 182000 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 68 | 20240712 | 181900 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 69 | 20240712 | 181800 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 70 | 20240712 | 181700 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 71 | 20240712 | 181600 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 72 | 20240712 | 181500 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 73 | 20240712 | 181400 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 74 | 20240712 | 181300 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 75 | 20240712 | 181200 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 76 | 20240712 | 181100 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 77 | 20240712 | 181000 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 78 | 20240712 | 180900 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 79 | 20240712 | 180800 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 80 | 20240712 | 180700 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 81 | 20240712 | 180600 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 82 | 20240712 | 180500 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 83 | 20240712 | 180400 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 84 | 20240712 | 180300 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 85 | 20240712 | 180200 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 86 | 20240712 | 180100 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 87 | 20240712 | 180000 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 88 | 20240712 | 175900 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 89 | 20240712 | 175800 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 90 | 20240712 | 175700 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 91 | 20240712 | 175600 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 92 | 20240712 | 175500 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 1939 |
| 93 | 20240712 | 175400 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 94 | 20240712 | 175300 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 95 | 20240712 | 175200 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 96 | 20240712 | 175100 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 97 | 20240712 | 175000 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 98 | 20240712 | 174900 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 99 | 20240712 | 174800 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 100 | 20240712 | 174700 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 101 | 20240712 | 174600 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 102 | 20240712 | 174500 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 103 | 20240712 | 174400 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 104 | 20240712 | 174300 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 105 | 20240712 | 174200 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 106 | 20240712 | 174100 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 107 | 20240712 | 174000 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 108 | 20240712 | 173900 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 109 | 20240712 | 173800 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 110 | 20240712 | 173700 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 111 | 20240712 | 173600 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 112 | 20240712 | 173500 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 113 | 20240712 | 173400 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 114 | 20240712 | 173300 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 115 | 20240712 | 173200 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 116 | 20240712 | 173100 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 117 | 20240712 | 173000 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 118 | 20240712 | 172900 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 119 | 20240712 | 172800 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 120 | 20240712 | 172700 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 121 | 20240712 | 172600 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 122 | 20240712 | 172500 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 1939 |
| 123 | 20240712 | 172400 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 124 | 20240712 | 172300 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 125 | 20240712 | 172200 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 126 | 20240712 | 172100 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 127 | 20240712 | 172000 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 128 | 20240712 | 171900 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 129 | 20240712 | 171800 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 130 | 20240712 | 171700 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 131 | 20240712 | 171600 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 132 | 20240712 | 171500 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 133 | 20240712 | 171400 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 134 | 20240712 | 171300 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 135 | 20240712 | 171200 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 136 | 20240712 | 171100 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 137 | 20240712 | 171000 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 138 | 20240712 | 170900 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 139 | 20240712 | 170800 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 140 | 20240712 | 170700 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 141 | 20240712 | 170600 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 142 | 20240712 | 170500 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 143 | 20240712 | 170400 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 144 | 20240712 | 170300 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 145 | 20240712 | 170200 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 146 | 20240712 | 170100 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 147 | 20240712 | 170000 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 148 | 20240712 | 165900 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 149 | 20240712 | 165800 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 150 | 20240712 | 165700 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 151 | 20240712 | 165600 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 152 | 20240712 | 165500 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 1939 |
| 153 | 20240712 | 165400 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 154 | 20240712 | 165300 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 155 | 20240712 | 165200 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 156 | 20240712 | 165100 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 157 | 20240712 | 165000 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 158 | 20240712 | 164900 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 159 | 20240712 | 164800 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 160 | 20240712 | 164700 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 161 | 20240712 | 164600 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 162 | 20240712 | 164500 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 163 | 20240712 | 164400 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 164 | 20240712 | 164300 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 165 | 20240712 | 164200 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 166 | 20240712 | 164100 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 167 | 20240712 | 164000 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 168 | 20240712 | 163900 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 169 | 20240712 | 163800 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 170 | 20240712 | 163700 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 171 | 20240712 | 163600 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 172 | 20240712 | 163500 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 173 | 20240712 | 163400 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 174 | 20240712 | 163300 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 175 | 20240712 | 163200 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 176 | 20240712 | 163100 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 177 | 20240712 | 163000 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 178 | 20240712 | 162900 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 179 | 20240712 | 162800 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 180 | 20240712 | 162700 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 181 | 20240712 | 162600 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 182 | 20240712 | 162500 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 1939 |
| 183 | 20240712 | 162400 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 184 | 20240712 | 162300 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 185 | 20240712 | 162200 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 186 | 20240712 | 162100 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 187 | 20240712 | 162000 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 188 | 20240712 | 161900 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 189 | 20240712 | 161800 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 190 | 20240712 | 161700 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 191 | 20240712 | 161600 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 192 | 20240712 | 161500 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 193 | 20240712 | 161400 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 194 | 20240712 | 161300 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 195 | 20240712 | 161200 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 196 | 20240712 | 161100 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 197 | 20240712 | 161000 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 198 | 20240712 | 160900 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 199 | 20240712 | 160800 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 200 | 20240712 | 160700 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 201 | 20240712 | 160600 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 202 | 20240712 | 160500 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 203 | 20240712 | 160400 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 204 | 20240712 | 160300 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 205 | 20240712 | 160200 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 206 | 20240712 | 160100 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 207 | 20240712 | 160000 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 208 | 20240712 | 155900 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 209 | 20240712 | 155800 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 210 | 20240712 | 155700 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 211 | 20240712 | 155600 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 212 | 20240712 | 155500 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 1939 |
| 213 | 20240712 | 155400 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 214 | 20240712 | 155300 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 215 | 20240712 | 155200 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 216 | 20240712 | 155100 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 217 | 20240712 | 155000 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 218 | 20240712 | 154900 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 219 | 20240712 | 154800 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 220 | 20240712 | 154700 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 221 | 20240712 | 154600 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 222 | 20240712 | 154500 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 223 | 20240712 | 154400 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 224 | 20240712 | 154300 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 225 | 20240712 | 154200 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 226 | 20240712 | 154100 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 227 | 20240712 | 154000 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 228 | 20240712 | 153900 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 229 | 20240712 | 153800 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 230 | 20240712 | 153700 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 231 | 20240712 | 153600 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 232 | 20240712 | 153500 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 233 | 20240712 | 153400 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 234 | 20240712 | 153300 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 235 | 20240712 | 153200 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 236 | 20240712 | 153100 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 0 |
| 237 | 20240712 | 153000 | 1301763635 | 4455 | 4455 | 4455 | 4455 | 1939 |
| 238 | 20240712 | 152900 | 1293125390 | 4455 | 4455 | 4455 | 4455 | 0 |
| 239 | 20240712 | 152800 | 1293125390 | 4455 | 4455 | 4455 | 4455 | 0 |
| 240 | 20240712 | 152700 | 1293125390 | 4455 | 4455 | 4455 | 4455 | 0 |
| 241 | 20240712 | 152600 | 1293125390 | 4455 | 4455 | 4455 | 4455 | 0 |
| 242 | 20240712 | 152500 | 1293125390 | 4455 | 4455 | 4455 | 4455 | 0 |
| 243 | 20240712 | 152400 | 1293125390 | 4455 | 4455 | 4455 | 4455 | 0 |
| 244 | 20240712 | 152300 | 1293125390 | 4455 | 4455 | 4455 | 4455 | 0 |
| 245 | 20240712 | 152200 | 1293125390 | 4455 | 4455 | 4455 | 4455 | 0 |
| 246 | 20240712 | 152100 | 1293125390 | 4455 | 4455 | 4455 | 4455 | 0 |
| 247 | 20240712 | 152000 | 1293125390 | 4455 | 4455 | 4455 | 4455 | 0 |
| 248 | 20240712 | 151900 | 1293125390 | 4455 | 4450 | 4455 | 4440 | 923 |
| 249 | 20240712 | 151800 | 1289023960 | 4450 | 4450 | 4460 | 4450 | 6108 |
| 250 | 20240712 | 151700 | 1261842360 | 4450 | 4450 | 4450 | 4450 | 759 |
| 251 | 20240712 | 151600 | 1258464810 | 4460 | 4455 | 4460 | 4455 | 343 |
| 252 | 20240712 | 151500 | 1256936245 | 4455 | 4460 | 4460 | 4455 | 6961 |
| 253 | 20240712 | 151400 | 1225895390 | 4460 | 4465 | 4465 | 4460 | 1748 |
| 254 | 20240712 | 151300 | 1218096100 | 4470 | 4470 | 4470 | 4470 | 1 |
| 255 | 20240712 | 151200 | 1218091630 | 4470 | 4465 | 4470 | 4465 | 137 |
| 256 | 20240712 | 151100 | 1217479885 | 4470 | 4470 | 4470 | 4470 | 3 |
| 257 | 20240712 | 151000 | 1217466475 | 4465 | 4465 | 4465 | 4465 | 100 |
| 258 | 20240712 | 150900 | 1217019975 | 4465 | 4465 | 4470 | 4465 | 314 |
| 259 | 20240712 | 150800 | 1215617960 | 4465 | 4465 | 4465 | 4465 | 300 |
| 260 | 20240712 | 150700 | 1214278460 | 4465 | 4465 | 4465 | 4465 | 820 |
| 261 | 20240712 | 150600 | 1210617160 | 4470 | 4470 | 4470 | 4470 | 111 |
| 262 | 20240712 | 150500 | 1210120990 | 4470 | 4470 | 4470 | 4470 | 800 |
| 263 | 20240712 | 150400 | 1206544990 | 4475 | 4475 | 4475 | 4475 | 501 |
| 264 | 20240712 | 150300 | 1204303015 | 4500 | 4480 | 4505 | 4475 | 1002 |
| 265 | 20240712 | 150200 | 1199790465 | 4470 | 4470 | 4505 | 4470 | 37 |
| 266 | 20240712 | 150100 | 1199624925 | 4505 | 4480 | 4505 | 4480 | 1087 |
| 267 | 20240712 | 150000 | 1194741555 | 4485 | 4470 | 4485 | 4470 | 268 |
| 268 | 20240712 | 145900 | 1193541940 | 4470 | 4475 | 4480 | 4470 | 174 |
| 269 | 20240712 | 145800 | 1192762530 | 4470 | 4480 | 4480 | 4470 | 369 |
| 270 | 20240712 | 145700 | 1191111060 | 4475 | 4470 | 4480 | 4470 | 941 |
| 271 | 20240712 | 145600 | 1186899590 | 4465 | 4470 | 4470 | 4465 | 124 |
| 272 | 20240712 | 145500 | 1186345315 | 4470 | 4470 | 4470 | 4470 | 302 |
| 273 | 20240712 | 145400 | 1184995375 | 4470 | 4470 | 4470 | 4470 | 0 |
| 274 | 20240712 | 145300 | 1184995375 | 4470 | 4470 | 4470 | 4470 | 1 |
| 275 | 20240712 | 145200 | 1184990905 | 4465 | 4465 | 4465 | 4465 | 0 |
| 276 | 20240712 | 145100 | 1184990905 | 4465 | 4465 | 4465 | 4465 | 50 |
| 277 | 20240712 | 145000 | 1184767655 | 4470 | 4475 | 4475 | 4470 | 37 |
| 278 | 20240712 | 144900 | 1184602255 | 4470 | 4470 | 4470 | 4470 | 285 |
| 279 | 20240712 | 144800 | 1183328305 | 4470 | 4470 | 4470 | 4470 | 211 |
| 280 | 20240712 | 144700 | 1182385135 | 4470 | 4470 | 4470 | 4470 | 221 |
| 281 | 20240712 | 144600 | 1181397265 | 4465 | 4465 | 4475 | 4465 | 532 |
| 282 | 20240712 | 144500 | 1179019635 | 4465 | 4470 | 4470 | 4465 | 358 |
| 283 | 20240712 | 144400 | 1177419950 | 4470 | 4470 | 4470 | 4470 | 200 |
| 284 | 20240712 | 144300 | 1176525950 | 4470 | 4470 | 4470 | 4470 | 187 |
| 285 | 20240712 | 144200 | 1175690060 | 4470 | 4470 | 4470 | 4470 | 0 |
| 286 | 20240712 | 144100 | 1175690060 | 4470 | 4470 | 4470 | 4470 | 200 |
| 287 | 20240712 | 144000 | 1174796060 | 4475 | 4470 | 4475 | 4465 | 134 |
| 288 | 20240712 | 143900 | 1174196730 | 4470 | 4470 | 4470 | 4470 | 81 |
| 289 | 20240712 | 143800 | 1173834660 | 4470 | 4470 | 4470 | 4470 | 190 |
| 290 | 20240712 | 143700 | 1172985360 | 4470 | 4470 | 4470 | 4470 | 2 |
| 291 | 20240712 | 143600 | 1172976420 | 4470 | 4470 | 4470 | 4470 | 777 |
| 292 | 20240712 | 143500 | 1169503230 | 4465 | 4465 | 4465 | 4465 | 233 |
| 293 | 20240712 | 143400 | 1168462885 | 4470 | 4470 | 4470 | 4470 | 50 |
| 294 | 20240712 | 143300 | 1168239385 | 4470 | 4470 | 4470 | 4470 | 0 |
| 295 | 20240712 | 143200 | 1168239385 | 4470 | 4470 | 4470 | 4470 | 0 |
| 296 | 20240712 | 143100 | 1168239385 | 4470 | 4465 | 4470 | 4465 | 633 |
| 297 | 20240712 | 143000 | 1165413020 | 4465 | 4465 | 4465 | 4465 | 10 |
| 298 | 20240712 | 142900 | 1165368370 | 4465 | 4465 | 4465 | 4465 | 1295 |
| 299 | 20240712 | 142800 | 1159586195 | 4465 | 4465 | 4465 | 4465 | 475 |
| 300 | 20240712 | 142700 | 1157465320 | 4460 | 4460 | 4460 | 4460 | 0 |
| 301 | 20240712 | 142600 | 1157465320 | 4460 | 4460 | 4460 | 4460 | 24 |
| 302 | 20240712 | 142500 | 1157358280 | 4460 | 4460 | 4460 | 4460 | 2047 |
| 303 | 20240712 | 142400 | 1148228660 | 4460 | 4465 | 4465 | 4460 | 302 |
| 304 | 20240712 | 142300 | 1146881730 | 4460 | 4460 | 4460 | 4460 | 166 |
| 305 | 20240712 | 142200 | 1146141370 | 4465 | 4465 | 4465 | 4465 | 0 |
| 306 | 20240712 | 142100 | 1146141370 | 4465 | 4465 | 4465 | 4465 | 0 |
| 307 | 20240712 | 142000 | 1146141370 | 4465 | 4465 | 4465 | 4465 | 51 |
| 308 | 20240712 | 141900 | 1145913655 | 4465 | 4470 | 4470 | 4465 | 1301 |
| 309 | 20240712 | 141800 | 1140103660 | 4470 | 4470 | 4470 | 4470 | 0 |
| 310 | 20240712 | 141700 | 1140103660 | 4470 | 4470 | 4470 | 4470 | 0 |
| 311 | 20240712 | 141600 | 1140103660 | 4470 | 4470 | 4470 | 4470 | 0 |
| 312 | 20240712 | 141500 | 1140103660 | 4470 | 4470 | 4470 | 4470 | 200 |
| 313 | 20240712 | 141400 | 1139209660 | 4470 | 4475 | 4475 | 4470 | 177 |
| 314 | 20240712 | 141300 | 1138418220 | 4470 | 4470 | 4470 | 4470 | 20 |
| 315 | 20240712 | 141200 | 1138328820 | 4470 | 4465 | 4470 | 4465 | 551 |
| 316 | 20240712 | 141100 | 1135868350 | 4455 | 4455 | 4455 | 4455 | 0 |
| 317 | 20240712 | 141000 | 1135868350 | 4455 | 4455 | 4460 | 4455 | 5135 |
| 318 | 20240712 | 140900 | 1112966305 | 4455 | 4455 | 4455 | 4455 | 2523 |
| 319 | 20240712 | 140800 | 1101726340 | 4455 | 4460 | 4460 | 4455 | 3885 |
| 320 | 20240712 | 140700 | 1084417800 | 4460 | 4460 | 4460 | 4460 | 753 |
| 321 | 20240712 | 140600 | 1081059420 | 4455 | 4455 | 4455 | 4455 | 0 |
| 322 | 20240712 | 140500 | 1081059420 | 4455 | 4455 | 4455 | 4455 | 0 |
| 323 | 20240712 | 140400 | 1081059420 | 4455 | 4455 | 4455 | 4455 | 0 |
| 324 | 20240712 | 140300 | 1081059420 | 4455 | 4460 | 4460 | 4455 | 47 |
| 325 | 20240712 | 140200 | 1080849850 | 4460 | 4455 | 4460 | 4455 | 935 |
| 326 | 20240712 | 140100 | 1076681400 | 4460 | 4460 | 4460 | 4455 | 848 |
| 327 | 20240712 | 140000 | 1072902675 | 4460 | 4465 | 4465 | 4460 | 4295 |
| 328 | 20240712 | 135900 | 1053738190 | 4470 | 4470 | 4470 | 4470 | 309 |
| 329 | 20240712 | 135800 | 1052356960 | 4470 | 4470 | 4470 | 4470 | 0 |
| 330 | 20240712 | 135700 | 1052356960 | 4470 | 4475 | 4475 | 4470 | 2558 |
| 331 | 20240712 | 135600 | 1040914835 | 4485 | 4485 | 4485 | 4485 | 1002 |
| 332 | 20240712 | 135500 | 1036420865 | 4485 | 4485 | 4485 | 4485 | 0 |
| 333 | 20240712 | 135400 | 1036420865 | 4485 | 4485 | 4485 | 4485 | 52 |
| 334 | 20240712 | 135300 | 1036187645 | 4480 | 4480 | 4485 | 4480 | 293 |
| 335 | 20240712 | 135200 | 1034874960 | 4480 | 4480 | 4480 | 4480 | 65 |
| 336 | 20240712 | 135100 | 1034583760 | 4480 | 4480 | 4480 | 4480 | 54 |
| 337 | 20240712 | 135000 | 1034341840 | 4475 | 4475 | 4475 | 4475 | 540 |
| 338 | 20240712 | 134900 | 1031925340 | 4475 | 4470 | 4475 | 4470 | 1144 |
| 339 | 20240712 | 134800 | 1026811510 | 4475 | 4480 | 4480 | 4475 | 1814 |
| 340 | 20240712 | 134700 | 1018693290 | 4480 | 4490 | 4490 | 4480 | 8083 |
| 341 | 20240712 | 134600 | 982465540 | 4480 | 4480 | 4530 | 4480 | 3613 |
| 342 | 20240712 | 134500 | 966248480 | 4485 | 4490 | 4490 | 4485 | 7168 |
| 343 | 20240712 | 134400 | 934099055 | 4490 | 4490 | 4490 | 4490 | 0 |
| 344 | 20240712 | 134300 | 934099055 | 4490 | 4490 | 4490 | 4490 | 11 |
| 345 | 20240712 | 134200 | 934049665 | 4490 | 4490 | 4490 | 4490 | 140 |
| 346 | 20240712 | 134100 | 933421065 | 4490 | 4490 | 4490 | 4490 | 0 |
| 347 | 20240712 | 134000 | 933421065 | 4490 | 4485 | 4495 | 4485 | 54 |
| 348 | 20240712 | 133900 | 933178590 | 4495 | 4495 | 4495 | 4495 | 180 |
| 349 | 20240712 | 133800 | 932369490 | 4485 | 4485 | 4485 | 4485 | 0 |
| 350 | 20240712 | 133700 | 932369490 | 4485 | 4490 | 4490 | 4485 | 3013 |
| 351 | 20240712 | 133600 | 918853870 | 4490 | 4490 | 4490 | 4490 | 0 |
| 352 | 20240712 | 133500 | 918853870 | 4490 | 4490 | 4490 | 4490 | 0 |
| 353 | 20240712 | 133400 | 918853870 | 4490 | 4495 | 4495 | 4490 | 547 |
| 354 | 20240712 | 133300 | 916397715 | 4495 | 4495 | 4495 | 4495 | 976 |
| 355 | 20240712 | 133200 | 912010595 | 4485 | 4485 | 4485 | 4485 | 0 |
| 356 | 20240712 | 133100 | 912010595 | 4485 | 4485 | 4485 | 4485 | 0 |
| 357 | 20240712 | 133000 | 912010595 | 4485 | 4485 | 4485 | 4485 | 1 |
| 358 | 20240712 | 132900 | 912006110 | 4490 | 4495 | 4495 | 4490 | 1032 |
| 359 | 20240712 | 132800 | 907371460 | 4495 | 4495 | 4495 | 4495 | 5 |
| 360 | 20240712 | 132700 | 907348985 | 4495 | 4495 | 4495 | 4495 | 6 |
| 361 | 20240712 | 132600 | 907322015 | 4495 | 4495 | 4495 | 4495 | 0 |
| 362 | 20240712 | 132500 | 907322015 | 4495 | 4495 | 4495 | 4495 | 114 |
| 363 | 20240712 | 132400 | 906809585 | 4500 | 4490 | 4500 | 4490 | 178 |
| 364 | 20240712 | 132300 | 906009280 | 4490 | 4490 | 4490 | 4490 | 120 |
| 365 | 20240712 | 132200 | 905470480 | 4495 | 4495 | 4495 | 4495 | 1150 |
| 366 | 20240712 | 132100 | 900301230 | 4490 | 4490 | 4490 | 4490 | 0 |
| 367 | 20240712 | 132000 | 900301230 | 4490 | 4490 | 4490 | 4490 | 24 |
| 368 | 20240712 | 131900 | 900193470 | 4490 | 4490 | 4490 | 4490 | 640 |
| 369 | 20240712 | 131800 | 897319870 | 4490 | 4490 | 4490 | 4490 | 0 |
| 370 | 20240712 | 131700 | 897319870 | 4490 | 4490 | 4490 | 4490 | 4 |
| 371 | 20240712 | 131600 | 897301910 | 4495 | 4495 | 4495 | 4495 | 0 |
| 372 | 20240712 | 131500 | 897301910 | 4495 | 4500 | 4500 | 4495 | 741 |
| 373 | 20240712 | 131400 | 893971010 | 4500 | 4500 | 4500 | 4500 | 1 |
| 374 | 20240712 | 131300 | 893966510 | 4500 | 4500 | 4500 | 4500 | 170 |
| 375 | 20240712 | 131200 | 893201510 | 4495 | 4495 | 4495 | 4495 | 2 |
| 376 | 20240712 | 131100 | 893192520 | 4495 | 4495 | 4495 | 4495 | 0 |
| 377 | 20240712 | 131000 | 893192520 | 4495 | 4495 | 4495 | 4495 | 0 |
| 378 | 20240712 | 130900 | 893192520 | 4495 | 4495 | 4495 | 4495 | 19 |
| 379 | 20240712 | 130800 | 893107115 | 4495 | 4495 | 4495 | 4495 | 0 |
| 380 | 20240712 | 130700 | 893107115 | 4495 | 4495 | 4495 | 4495 | 0 |
| 381 | 20240712 | 130600 | 893107115 | 4495 | 4500 | 4500 | 4485 | 1783 |
| 382 | 20240712 | 130500 | 885103160 | 4505 | 4505 | 4505 | 4505 | 0 |
| 383 | 20240712 | 130400 | 885103160 | 4505 | 4505 | 4505 | 4505 | 3 |
| 384 | 20240712 | 130300 | 885089645 | 4500 | 4500 | 4500 | 4500 | 0 |
| 385 | 20240712 | 130200 | 885089645 | 4500 | 4495 | 4500 | 4495 | 590 |
| 386 | 20240712 | 130100 | 882436055 | 4485 | 4490 | 4490 | 4485 | 1354 |
| 387 | 20240712 | 130000 | 876360455 | 4485 | 4485 | 4485 | 4485 | 0 |
| 388 | 20240712 | 125900 | 876360455 | 4485 | 4490 | 4490 | 4485 | 1560 |
| 389 | 20240712 | 125800 | 869357610 | 4500 | 4500 | 4500 | 4500 | 1 |
| 390 | 20240712 | 125700 | 869353110 | 4500 | 4500 | 4500 | 4500 | 2 |
| 391 | 20240712 | 125600 | 869344110 | 4500 | 4500 | 4500 | 4500 | 0 |
| 392 | 20240712 | 125500 | 869344110 | 4500 | 4500 | 4500 | 4500 | 1 |
| 393 | 20240712 | 125400 | 869339610 | 4490 | 4500 | 4505 | 4490 | 1676 |
| 394 | 20240712 | 125300 | 861807125 | 4490 | 4500 | 4500 | 4490 | 2043 |
| 395 | 20240712 | 125200 | 852632720 | 4490 | 4515 | 4515 | 4490 | 5601 |
| 396 | 20240712 | 125100 | 827471335 | 4505 | 4505 | 4505 | 4505 | 0 |
| 397 | 20240712 | 125000 | 827471335 | 4505 | 4505 | 4505 | 4505 | 0 |
| 398 | 20240712 | 124900 | 827471335 | 4505 | 4510 | 4515 | 4505 | 232 |
| 399 | 20240712 | 124800 | 826425865 | 4510 | 4510 | 4510 | 4510 | 1 |
| 400 | 20240712 | 124700 | 826421355 | 4505 | 4515 | 4515 | 4505 | 464 |
| 401 | 20240712 | 124600 | 824330300 | 4520 | 4520 | 4520 | 4520 | 3 |
| 402 | 20240712 | 124500 | 824316740 | 4520 | 4520 | 4520 | 4520 | 0 |
| 403 | 20240712 | 124400 | 824316740 | 4520 | 4520 | 4520 | 4520 | 23 |
| 404 | 20240712 | 124300 | 824212780 | 4520 | 4520 | 4520 | 4520 | 1 |
| 405 | 20240712 | 124200 | 824208260 | 4520 | 4520 | 4520 | 4520 | 311 |
| 406 | 20240712 | 124100 | 822802540 | 4520 | 4520 | 4520 | 4520 | 89 |
| 407 | 20240712 | 124000 | 822400260 | 4520 | 4520 | 4520 | 4520 | 300 |
| 408 | 20240712 | 123900 | 821044260 | 4520 | 4520 | 4520 | 4520 | 0 |
| 409 | 20240712 | 123800 | 821044260 | 4520 | 4520 | 4520 | 4520 | 110 |
| 410 | 20240712 | 123700 | 820547060 | 4520 | 4520 | 4520 | 4520 | 250 |
| 411 | 20240712 | 123600 | 819417060 | 4520 | 4520 | 4520 | 4520 | 200 |
| 412 | 20240712 | 123500 | 818513060 | 4520 | 4530 | 4530 | 4520 | 250 |
| 413 | 20240712 | 123400 | 817382560 | 4530 | 4520 | 4530 | 4520 | 726 |
| 414 | 20240712 | 123300 | 814099535 | 4520 | 4520 | 4520 | 4520 | 20 |
| 415 | 20240712 | 123200 | 814009135 | 4520 | 4520 | 4520 | 4520 | 52 |
| 416 | 20240712 | 123100 | 813774095 | 4515 | 4515 | 4515 | 4515 | 61 |
| 417 | 20240712 | 123000 | 813498680 | 4510 | 4510 | 4510 | 4510 | 50 |
| 418 | 20240712 | 122900 | 813273180 | 4505 | 4505 | 4505 | 4505 | 0 |
| 419 | 20240712 | 122800 | 813273180 | 4505 | 4505 | 4505 | 4505 | 0 |
| 420 | 20240712 | 122700 | 813273180 | 4505 | 4505 | 4505 | 4505 | 0 |
| 421 | 20240712 | 122600 | 813273180 | 4505 | 4505 | 4505 | 4505 | 0 |
| 422 | 20240712 | 122500 | 813273180 | 4505 | 4505 | 4505 | 4505 | 0 |
| 423 | 20240712 | 122400 | 813273180 | 4505 | 4505 | 4505 | 4505 | 0 |
| 424 | 20240712 | 122300 | 813273180 | 4505 | 4505 | 4505 | 4505 | 113 |
| 425 | 20240712 | 122200 | 812764115 | 4500 | 4500 | 4500 | 4500 | 0 |
| 426 | 20240712 | 122100 | 812764115 | 4500 | 4510 | 4510 | 4500 | 51 |
| 427 | 20240712 | 122000 | 812534505 | 4510 | 4505 | 4510 | 4505 | 433 |
| 428 | 20240712 | 121900 | 810583500 | 4500 | 4500 | 4500 | 4500 | 0 |
| 429 | 20240712 | 121800 | 810583500 | 4500 | 4500 | 4500 | 4500 | 13 |
| 430 | 20240712 | 121700 | 810525000 | 4500 | 4500 | 4500 | 4500 | 24 |
| 431 | 20240712 | 121600 | 810417000 | 4505 | 4505 | 4505 | 4505 | 400 |
| 432 | 20240712 | 121500 | 808615000 | 4500 | 4500 | 4500 | 4500 | 0 |
| 433 | 20240712 | 121400 | 808615000 | 4500 | 4500 | 4500 | 4500 | 10 |
| 434 | 20240712 | 121300 | 808570000 | 4500 | 4500 | 4500 | 4500 | 0 |
| 435 | 20240712 | 121200 | 808570000 | 4500 | 4495 | 4500 | 4490 | 3403 |
| 436 | 20240712 | 121100 | 793281500 | 4495 | 4505 | 4505 | 4495 | 1801 |
| 437 | 20240712 | 121000 | 785172130 | 4500 | 4500 | 4500 | 4500 | 2 |
| 438 | 20240712 | 120900 | 785163130 | 4495 | 4500 | 4500 | 4495 | 500 |
| 439 | 20240712 | 120800 | 782915610 | 4495 | 4500 | 4500 | 4495 | 237 |
| 440 | 20240712 | 120700 | 781850110 | 4510 | 4505 | 4510 | 4505 | 50 |
| 441 | 20240712 | 120600 | 781624735 | 4510 | 4510 | 4510 | 4510 | 10 |
| 442 | 20240712 | 120500 | 781579635 | 4495 | 4500 | 4500 | 4495 | 2300 |
| 443 | 20240712 | 120400 | 771231705 | 4500 | 4505 | 4510 | 4500 | 371 |
| 444 | 20240712 | 120300 | 769560520 | 4505 | 4505 | 4505 | 4505 | 665 |
| 445 | 20240712 | 120200 | 766564695 | 4515 | 4515 | 4515 | 4515 | 0 |
| 446 | 20240712 | 120100 | 766564695 | 4515 | 4505 | 4515 | 4505 | 62 |
| 447 | 20240712 | 120000 | 766285375 | 4500 | 4510 | 4515 | 4500 | 1951 |
| 448 | 20240712 | 115900 | 757501205 | 4520 | 4520 | 4520 | 4520 | 1 |
| 449 | 20240712 | 115800 | 757496685 | 4530 | 4530 | 4530 | 4530 | 100 |
| 450 | 20240712 | 115700 | 757043685 | 4530 | 4520 | 4530 | 4520 | 4 |
| 451 | 20240712 | 115600 | 757025585 | 4510 | 4530 | 4535 | 4510 | 1003 |
| 452 | 20240712 | 115500 | 752497200 | 4530 | 4530 | 4530 | 4530 | 500 |
| 453 | 20240712 | 115400 | 750232200 | 4520 | 4530 | 4530 | 4520 | 2250 |
| 454 | 20240712 | 115300 | 740061495 | 4530 | 4530 | 4530 | 4530 | 0 |
| 455 | 20240712 | 115200 | 740061495 | 4530 | 4530 | 4530 | 4530 | 861 |
| 456 | 20240712 | 115100 | 736161165 | 4535 | 4535 | 4535 | 4535 | 0 |
| 457 | 20240712 | 115000 | 736161165 | 4535 | 4535 | 4535 | 4535 | 22 |
| 458 | 20240712 | 114900 | 736061395 | 4530 | 4530 | 4530 | 4530 | 0 |
| 459 | 20240712 | 114800 | 736061395 | 4530 | 4530 | 4530 | 4530 | 2 |
| 460 | 20240712 | 114700 | 736052335 | 4530 | 4530 | 4530 | 4530 | 478 |
| 461 | 20240712 | 114600 | 733886995 | 4530 | 4530 | 4530 | 4530 | 0 |
| 462 | 20240712 | 114500 | 733886995 | 4530 | 4530 | 4530 | 4530 | 1 |
| 463 | 20240712 | 114400 | 733882465 | 4525 | 4525 | 4530 | 4525 | 88 |
| 464 | 20240712 | 114300 | 733484195 | 4525 | 4525 | 4525 | 4525 | 0 |
| 465 | 20240712 | 114200 | 733484195 | 4525 | 4525 | 4525 | 4525 | 0 |
| 466 | 20240712 | 114100 | 733484195 | 4525 | 4525 | 4525 | 4525 | 126 |
| 467 | 20240712 | 114000 | 732914045 | 4530 | 4530 | 4530 | 4530 | 0 |
| 468 | 20240712 | 113900 | 732914045 | 4530 | 4530 | 4530 | 4530 | 10 |
| 469 | 20240712 | 113800 | 732868745 | 4520 | 4525 | 4525 | 4520 | 256 |
| 470 | 20240712 | 113700 | 731711570 | 4520 | 4520 | 4520 | 4520 | 0 |
| 471 | 20240712 | 113600 | 731711570 | 4520 | 4525 | 4525 | 4520 | 300 |
| 472 | 20240712 | 113500 | 730355560 | 4520 | 4530 | 4530 | 4520 | 526 |
| 473 | 20240712 | 113400 | 727975790 | 4525 | 4530 | 4530 | 4525 | 504 |
| 474 | 20240712 | 113300 | 725695180 | 4525 | 4535 | 4535 | 4525 | 300 |
| 475 | 20240712 | 113200 | 724336855 | 4535 | 4535 | 4535 | 4535 | 0 |
| 476 | 20240712 | 113100 | 724336855 | 4535 | 4535 | 4535 | 4535 | 0 |
| 477 | 20240712 | 113000 | 724336855 | 4535 | 4535 | 4535 | 4535 | 150 |
| 478 | 20240712 | 112900 | 723656605 | 4535 | 4535 | 4535 | 4535 | 0 |
| 479 | 20240712 | 112800 | 723656605 | 4535 | 4535 | 4535 | 4535 | 1 |
| 480 | 20240712 | 112700 | 723652070 | 4530 | 4535 | 4535 | 4530 | 1000 |
| 481 | 20240712 | 112600 | 719119570 | 4540 | 4540 | 4540 | 4540 | 0 |
| 482 | 20240712 | 112500 | 719119570 | 4540 | 4535 | 4540 | 4535 | 276 |
| 483 | 20240712 | 112400 | 717867780 | 4540 | 4540 | 4540 | 4540 | 198 |
| 484 | 20240712 | 112300 | 716968860 | 4540 | 4540 | 4540 | 4540 | 202 |
| 485 | 20240712 | 112200 | 716051780 | 4550 | 4545 | 4550 | 4545 | 372 |
| 486 | 20240712 | 112100 | 714360680 | 4550 | 4550 | 4550 | 4550 | 170 |
| 487 | 20240712 | 112000 | 713587180 | 4550 | 4545 | 4550 | 4545 | 2733 |
| 488 | 20240712 | 111900 | 701153505 | 4540 | 4530 | 4540 | 4530 | 1185 |
| 489 | 20240712 | 111800 | 695780810 | 4525 | 4525 | 4525 | 4525 | 151 |
| 490 | 20240712 | 111700 | 695097535 | 4525 | 4530 | 4530 | 4525 | 604 |
| 491 | 20240712 | 111600 | 692361935 | 4525 | 4525 | 4525 | 4525 | 105 |
| 492 | 20240712 | 111500 | 691886810 | 4525 | 4525 | 4525 | 4525 | 2 |
| 493 | 20240712 | 111400 | 691877760 | 4520 | 4520 | 4520 | 4520 | 300 |
| 494 | 20240712 | 111300 | 690521760 | 4525 | 4525 | 4525 | 4525 | 0 |
| 495 | 20240712 | 111200 | 690521760 | 4525 | 4525 | 4525 | 4525 | 510 |
| 496 | 20240712 | 111100 | 688214010 | 4520 | 4525 | 4525 | 4520 | 620 |
| 497 | 20240712 | 111000 | 685411510 | 4525 | 4525 | 4525 | 4520 | 567 |
| 498 | 20240712 | 110900 | 682846315 | 4525 | 4525 | 4525 | 4525 | 51 |
| 499 | 20240712 | 110800 | 682615540 | 4525 | 4525 | 4525 | 4525 | 92 |
| 500 | 20240712 | 110700 | 682199240 | 4525 | 4525 | 4525 | 4525 | 57 |
| 501 | 20240712 | 110600 | 681941315 | 4525 | 4525 | 4525 | 4525 | 1131 |
| 502 | 20240712 | 110500 | 676823540 | 4525 | 4525 | 4525 | 4525 | 100 |
| 503 | 20240712 | 110400 | 676371040 | 4515 | 4525 | 4525 | 4515 | 40 |
| 504 | 20240712 | 110300 | 676190120 | 4520 | 4520 | 4525 | 4520 | 3487 |
| 505 | 20240712 | 110200 | 660428525 | 4510 | 4520 | 4525 | 4510 | 1004 |
| 506 | 20240712 | 110100 | 655899075 | 4525 | 4525 | 4525 | 4525 | 24 |
| 507 | 20240712 | 110000 | 655790475 | 4530 | 4520 | 4530 | 4500 | 4223 |
| 508 | 20240712 | 105900 | 636754480 | 4520 | 4520 | 4520 | 4520 | 0 |
| 509 | 20240712 | 105800 | 636754480 | 4520 | 4535 | 4535 | 4515 | 2836 |
| 510 | 20240712 | 105700 | 623929310 | 4525 | 4545 | 4545 | 4525 | 1574 |
| 511 | 20240712 | 105600 | 616792905 | 4545 | 4545 | 4545 | 4545 | 18 |
| 512 | 20240712 | 105500 | 616711095 | 4550 | 4550 | 4550 | 4550 | 0 |
| 513 | 20240712 | 105400 | 616711095 | 4550 | 4550 | 4550 | 4550 | 0 |
| 514 | 20240712 | 105300 | 616711095 | 4550 | 4550 | 4550 | 4550 | 2 |
| 515 | 20240712 | 105200 | 616701995 | 4545 | 4545 | 4545 | 4545 | 0 |
| 516 | 20240712 | 105100 | 616701995 | 4545 | 4545 | 4545 | 4545 | 0 |
| 517 | 20240712 | 105000 | 616701995 | 4545 | 4545 | 4545 | 4545 | 0 |
| 518 | 20240712 | 104900 | 616701995 | 4545 | 4545 | 4545 | 4545 | 1001 |
| 519 | 20240712 | 104800 | 612152450 | 4545 | 4545 | 4545 | 4545 | 320 |
| 520 | 20240712 | 104700 | 610698050 | 4540 | 4540 | 4540 | 4540 | 78 |
| 521 | 20240712 | 104600 | 610343930 | 4530 | 4540 | 4540 | 4530 | 1392 |
| 522 | 20240712 | 104500 | 604035605 | 4545 | 4545 | 4545 | 4545 | 0 |
| 523 | 20240712 | 104400 | 604035605 | 4545 | 4545 | 4545 | 4545 | 0 |
| 524 | 20240712 | 104300 | 604035605 | 4545 | 4545 | 4545 | 4545 | 2 |
| 525 | 20240712 | 104200 | 604026515 | 4545 | 4545 | 4545 | 4545 | 2 |
| 526 | 20240712 | 104100 | 604017425 | 4545 | 4545 | 4545 | 4545 | 0 |
| 527 | 20240712 | 104000 | 604017425 | 4545 | 4540 | 4550 | 4535 | 239 |
| 528 | 20240712 | 103900 | 602930670 | 4540 | 4540 | 4540 | 4540 | 0 |
| 529 | 20240712 | 103800 | 602930670 | 4540 | 4550 | 4550 | 4540 | 641 |
| 530 | 20240712 | 103700 | 600017875 | 4545 | 4570 | 4570 | 4545 | 1046 |
| 531 | 20240712 | 103600 | 595255705 | 4570 | 4570 | 4570 | 4570 | 62 |
| 532 | 20240712 | 103500 | 594972365 | 4570 | 4570 | 4570 | 4570 | 92 |
| 533 | 20240712 | 103400 | 594551925 | 4570 | 4570 | 4570 | 4570 | 1 |
| 534 | 20240712 | 103300 | 594547355 | 4570 | 4570 | 4570 | 4570 | 10 |
| 535 | 20240712 | 103200 | 594501655 | 4575 | 4575 | 4575 | 4575 | 0 |
| 536 | 20240712 | 103100 | 594501655 | 4575 | 4575 | 4575 | 4575 | 0 |
| 537 | 20240712 | 103000 | 594501655 | 4575 | 4575 | 4575 | 4575 | 26 |
| 538 | 20240712 | 102900 | 594382705 | 4570 | 4570 | 4570 | 4570 | 0 |
| 539 | 20240712 | 102800 | 594382705 | 4570 | 4570 | 4570 | 4570 | 45 |
| 540 | 20240712 | 102700 | 594177055 | 4570 | 4570 | 4570 | 4570 | 1 |
| 541 | 20240712 | 102600 | 594172485 | 4560 | 4555 | 4560 | 4555 | 145 |
| 542 | 20240712 | 102500 | 593511800 | 4555 | 4555 | 4555 | 4555 | 27 |
| 543 | 20240712 | 102400 | 593388815 | 4560 | 4550 | 4560 | 4545 | 3125 |
| 544 | 20240712 | 102300 | 579170125 | 4550 | 4550 | 4550 | 4550 | 510 |
| 545 | 20240712 | 102200 | 576849625 | 4550 | 4550 | 4550 | 4550 | 10 |
| 546 | 20240712 | 102100 | 576804125 | 4550 | 4550 | 4550 | 4550 | 306 |
| 547 | 20240712 | 102000 | 575411825 | 4550 | 4550 | 4550 | 4550 | 27 |
| 548 | 20240712 | 101900 | 575288975 | 4550 | 4550 | 4550 | 4550 | 4 |
| 549 | 20240712 | 101800 | 575270775 | 4555 | 4555 | 4555 | 4555 | 60 |
| 550 | 20240712 | 101700 | 574997475 | 4560 | 4560 | 4560 | 4560 | 0 |
| 551 | 20240712 | 101600 | 574997475 | 4560 | 4560 | 4560 | 4560 | 17 |
| 552 | 20240712 | 101500 | 574919955 | 4565 | 4565 | 4565 | 4565 | 34 |
| 553 | 20240712 | 101400 | 574764745 | 4565 | 4565 | 4565 | 4565 | 0 |
| 554 | 20240712 | 101300 | 574764745 | 4565 | 4565 | 4575 | 4565 | 112 |
| 555 | 20240712 | 101200 | 574252385 | 4575 | 4560 | 4575 | 4560 | 100 |
| 556 | 20240712 | 101100 | 573795065 | 4550 | 4550 | 4550 | 4550 | 1 |
| 557 | 20240712 | 101000 | 573790515 | 4555 | 4555 | 4555 | 4555 | 517 |
| 558 | 20240712 | 100900 | 571435580 | 4550 | 4550 | 4550 | 4550 | 256 |
| 559 | 20240712 | 100800 | 570270780 | 4550 | 4550 | 4550 | 4550 | 1309 |
| 560 | 20240712 | 100700 | 564314830 | 4545 | 4550 | 4550 | 4545 | 615 |
| 561 | 20240712 | 100600 | 561518645 | 4550 | 4550 | 4550 | 4550 | 24 |
| 562 | 20240712 | 100500 | 561409445 | 4550 | 4550 | 4550 | 4550 | 0 |
| 563 | 20240712 | 100400 | 561409445 | 4550 | 4550 | 4550 | 4550 | 8 |
| 564 | 20240712 | 100300 | 561373045 | 4555 | 4540 | 4555 | 4540 | 1682 |
| 565 | 20240712 | 100200 | 553729675 | 4545 | 4545 | 4545 | 4545 | 221 |
| 566 | 20240712 | 100100 | 552725230 | 4540 | 4540 | 4545 | 4540 | 56 |
| 567 | 20240712 | 100000 | 552470965 | 4540 | 4545 | 4545 | 4540 | 918 |
| 568 | 20240712 | 095900 | 548303235 | 4530 | 4525 | 4530 | 4520 | 208 |
| 569 | 20240712 | 095800 | 547362360 | 4520 | 4520 | 4520 | 4520 | 210 |
| 570 | 20240712 | 095700 | 546413160 | 4520 | 4520 | 4520 | 4520 | 161 |
| 571 | 20240712 | 095600 | 545685440 | 4525 | 4525 | 4525 | 4525 | 197 |
| 572 | 20240712 | 095500 | 544794015 | 4525 | 4525 | 4525 | 4525 | 0 |
| 573 | 20240712 | 095400 | 544794015 | 4525 | 4530 | 4530 | 4525 | 1118 |
| 574 | 20240712 | 095300 | 539730060 | 4530 | 4535 | 4535 | 4530 | 2830 |
| 575 | 20240712 | 095200 | 526897530 | 4540 | 4540 | 4540 | 4540 | 1039 |
| 576 | 20240712 | 095100 | 522180470 | 4545 | 4545 | 4545 | 4545 | 750 |
| 577 | 20240712 | 095000 | 518771720 | 4550 | 4555 | 4555 | 4550 | 1779 |
| 578 | 20240712 | 094900 | 510670730 | 4560 | 4560 | 4560 | 4560 | 278 |
| 579 | 20240712 | 094800 | 509403050 | 4560 | 4565 | 4565 | 4560 | 429 |
| 580 | 20240712 | 094700 | 507445265 | 4565 | 4560 | 4565 | 4560 | 381 |
| 581 | 20240712 | 094600 | 505707890 | 4565 | 4560 | 4565 | 4560 | 308 |
| 582 | 20240712 | 094500 | 504303395 | 4570 | 4570 | 4570 | 4570 | 9 |
| 583 | 20240712 | 094400 | 504262265 | 4570 | 4560 | 4570 | 4560 | 299 |
| 584 | 20240712 | 094300 | 502897015 | 4555 | 4555 | 4555 | 4555 | 904 |
| 585 | 20240712 | 094200 | 498779295 | 4560 | 4570 | 4570 | 4560 | 1234 |
| 586 | 20240712 | 094100 | 493150000 | 4570 | 4570 | 4570 | 4570 | 1 |
| 587 | 20240712 | 094000 | 493145430 | 4575 | 4570 | 4575 | 4570 | 2 |
| 588 | 20240712 | 093900 | 493136285 | 4580 | 4570 | 4580 | 4570 | 300 |
| 589 | 20240712 | 093800 | 491763600 | 4570 | 4570 | 4570 | 4570 | 122 |
| 590 | 20240712 | 093700 | 491206060 | 4580 | 4595 | 4595 | 4580 | 417 |
| 591 | 20240712 | 093600 | 489296175 | 4595 | 4595 | 4595 | 4590 | 2155 |
| 592 | 20240712 | 093500 | 479404705 | 4590 | 4600 | 4600 | 4590 | 73 |
| 593 | 20240712 | 093400 | 479068915 | 4600 | 4600 | 4600 | 4600 | 53 |
| 594 | 20240712 | 093300 | 478825115 | 4600 | 4610 | 4610 | 4600 | 114 |
| 595 | 20240712 | 093200 | 478299715 | 4610 | 4615 | 4635 | 4590 | 2343 |
| 596 | 20240712 | 093100 | 467492020 | 4615 | 4580 | 4620 | 4580 | 2187 |
| 597 | 20240712 | 093000 | 457428935 | 4580 | 4585 | 4585 | 4580 | 1246 |
| 598 | 20240712 | 092900 | 451720955 | 4585 | 4570 | 4585 | 4570 | 541 |
| 599 | 20240712 | 092800 | 449243000 | 4565 | 4560 | 4565 | 4560 | 127 |
| 600 | 20240712 | 092700 | 448663425 | 4550 | 4550 | 4550 | 4550 | 0 |
| 601 | 20240712 | 092600 | 448663425 | 4550 | 4550 | 4550 | 4550 | 10 |
| 602 | 20240712 | 092500 | 448617925 | 4550 | 4545 | 4565 | 4535 | 396 |
| 603 | 20240712 | 092400 | 446815320 | 4545 | 4535 | 4545 | 4535 | 130 |
| 604 | 20240712 | 092300 | 446224710 | 4540 | 4535 | 4545 | 4535 | 345 |
| 605 | 20240712 | 092200 | 444658080 | 4535 | 4535 | 4535 | 4525 | 1877 |
| 606 | 20240712 | 092100 | 436154850 | 4535 | 4535 | 4535 | 4530 | 398 |
| 607 | 20240712 | 092000 | 434350060 | 4540 | 4545 | 4545 | 4540 | 262 |
| 608 | 20240712 | 091900 | 433159335 | 4545 | 4545 | 4550 | 4540 | 1293 |
| 609 | 20240712 | 091800 | 427282885 | 4550 | 4520 | 4550 | 4520 | 1945 |
| 610 | 20240712 | 091700 | 418462845 | 4520 | 4520 | 4520 | 4520 | 784 |
| 611 | 20240712 | 091600 | 414919165 | 4510 | 4540 | 4560 | 4485 | 18302 |
| 612 | 20240712 | 091500 | 332328150 | 4560 | 4540 | 4560 | 4535 | 3538 |
| 613 | 20240712 | 091400 | 316261370 | 4560 | 4565 | 4595 | 4540 | 7269 |
| 614 | 20240712 | 091300 | 283110130 | 4560 | 4540 | 4605 | 4540 | 957 |
| 615 | 20240712 | 091200 | 278746635 | 4545 | 4520 | 4550 | 4520 | 1477 |
| 616 | 20240712 | 091100 | 272046765 | 4530 | 4575 | 4580 | 4520 | 13238 |
| 617 | 20240712 | 091000 | 211828385 | 4570 | 4595 | 4605 | 4565 | 3723 |
| 618 | 20240712 | 090900 | 194756440 | 4605 | 4605 | 4635 | 4575 | 6104 |
| 619 | 20240712 | 090800 | 166631525 | 4620 | 4590 | 4635 | 4560 | 7515 |
| 620 | 20240712 | 090700 | 132079640 | 4590 | 4600 | 4605 | 4580 | 909 |
| 621 | 20240712 | 090600 | 127900240 | 4605 | 4610 | 4610 | 4585 | 766 |
| 622 | 20240712 | 090500 | 124370500 | 4585 | 4600 | 4610 | 4580 | 2408 |
| 623 | 20240712 | 090400 | 113288980 | 4600 | 4605 | 4610 | 4590 | 5381 |
| 624 | 20240712 | 090300 | 88511485 | 4605 | 4640 | 4640 | 4605 | 9598 |
| 625 | 20240712 | 090200 | 44298850 | 4635 | 4625 | 4635 | 4610 | 3543 |
| 626 | 20240712 | 090100 | 27908340 | 4625 | 4605 | 4625 | 4605 | 1211 |
| 627 | 20240712 | 090000 | 22323425 | 4605 | 4560 | 4605 | 4560 | 4678 |