29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 185500 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 6883 |
| 3 | 20240709 | 185400 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 4 | 20240709 | 185300 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 5 | 20240709 | 185200 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 6 | 20240709 | 185100 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 7 | 20240709 | 185000 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 8 | 20240709 | 184900 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 9 | 20240709 | 184800 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 10 | 20240709 | 184700 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 11 | 20240709 | 184600 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 12 | 20240709 | 184500 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 13 | 20240709 | 184400 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 14 | 20240709 | 184300 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 15 | 20240709 | 184200 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 16 | 20240709 | 184100 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 17 | 20240709 | 184000 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 18 | 20240709 | 183900 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 19 | 20240709 | 183800 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 20 | 20240709 | 183700 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 21 | 20240709 | 183600 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 22 | 20240709 | 183500 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 23 | 20240709 | 183400 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 24 | 20240709 | 183300 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 25 | 20240709 | 183200 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 26 | 20240709 | 183100 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 27 | 20240709 | 183000 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 28 | 20240709 | 182900 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 29 | 20240709 | 182800 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 30 | 20240709 | 182700 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 31 | 20240709 | 182600 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 32 | 20240709 | 182500 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 6883 |
| 33 | 20240709 | 182400 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 34 | 20240709 | 182300 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 35 | 20240709 | 182200 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 36 | 20240709 | 182100 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 37 | 20240709 | 182000 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 38 | 20240709 | 181900 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 39 | 20240709 | 181800 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 40 | 20240709 | 181700 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 41 | 20240709 | 181600 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 42 | 20240709 | 181500 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 43 | 20240709 | 181400 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 44 | 20240709 | 181300 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 45 | 20240709 | 181200 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 46 | 20240709 | 181100 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 47 | 20240709 | 181000 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 48 | 20240709 | 180900 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 49 | 20240709 | 180800 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 50 | 20240709 | 180700 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 51 | 20240709 | 180600 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 52 | 20240709 | 180500 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 53 | 20240709 | 180400 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 54 | 20240709 | 180300 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 55 | 20240709 | 180200 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 56 | 20240709 | 180100 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 57 | 20240709 | 180000 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 58 | 20240709 | 175900 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 59 | 20240709 | 175800 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 60 | 20240709 | 175700 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 61 | 20240709 | 175600 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 62 | 20240709 | 175500 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 6883 |
| 63 | 20240709 | 175400 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 64 | 20240709 | 175300 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 65 | 20240709 | 175200 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 66 | 20240709 | 175100 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 67 | 20240709 | 175000 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 68 | 20240709 | 174900 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 69 | 20240709 | 174800 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 70 | 20240709 | 174700 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 71 | 20240709 | 174600 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 72 | 20240709 | 174500 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 73 | 20240709 | 174400 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 74 | 20240709 | 174300 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 75 | 20240709 | 174200 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 76 | 20240709 | 174100 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 77 | 20240709 | 174000 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 78 | 20240709 | 173900 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 79 | 20240709 | 173800 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 80 | 20240709 | 173700 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 81 | 20240709 | 173600 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 82 | 20240709 | 173500 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 83 | 20240709 | 173400 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 84 | 20240709 | 173300 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 85 | 20240709 | 173200 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 86 | 20240709 | 173100 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 87 | 20240709 | 173000 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 88 | 20240709 | 172900 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 89 | 20240709 | 172800 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 90 | 20240709 | 172700 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 91 | 20240709 | 172600 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 92 | 20240709 | 172500 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 6883 |
| 93 | 20240709 | 172400 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 94 | 20240709 | 172300 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 95 | 20240709 | 172200 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 96 | 20240709 | 172100 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 97 | 20240709 | 172000 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 98 | 20240709 | 171900 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 99 | 20240709 | 171800 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 100 | 20240709 | 171700 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 101 | 20240709 | 171600 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 102 | 20240709 | 171500 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 103 | 20240709 | 171400 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 104 | 20240709 | 171300 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 105 | 20240709 | 171200 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 106 | 20240709 | 171100 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 107 | 20240709 | 171000 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 108 | 20240709 | 170900 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 109 | 20240709 | 170800 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 110 | 20240709 | 170700 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 111 | 20240709 | 170600 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 112 | 20240709 | 170500 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 113 | 20240709 | 170400 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 114 | 20240709 | 170300 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 115 | 20240709 | 170200 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 116 | 20240709 | 170100 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 117 | 20240709 | 170000 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 118 | 20240709 | 165900 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 119 | 20240709 | 165800 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 120 | 20240709 | 165700 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 121 | 20240709 | 165600 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 122 | 20240709 | 165500 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 6883 |
| 123 | 20240709 | 165400 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 124 | 20240709 | 165300 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 125 | 20240709 | 165200 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 126 | 20240709 | 165100 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 127 | 20240709 | 165000 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 128 | 20240709 | 164900 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 129 | 20240709 | 164800 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 130 | 20240709 | 164700 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 131 | 20240709 | 164600 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 132 | 20240709 | 164500 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 133 | 20240709 | 164400 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 134 | 20240709 | 164300 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 135 | 20240709 | 164200 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 136 | 20240709 | 164100 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 137 | 20240709 | 164000 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 138 | 20240709 | 163900 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 139 | 20240709 | 163800 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 140 | 20240709 | 163700 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 141 | 20240709 | 163600 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 142 | 20240709 | 163500 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 143 | 20240709 | 163400 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 144 | 20240709 | 163300 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 145 | 20240709 | 163200 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 146 | 20240709 | 163100 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 147 | 20240709 | 163000 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 148 | 20240709 | 162900 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 149 | 20240709 | 162800 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 150 | 20240709 | 162700 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 151 | 20240709 | 162600 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 152 | 20240709 | 162500 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 6883 |
| 153 | 20240709 | 162400 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 154 | 20240709 | 162300 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 155 | 20240709 | 162200 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 156 | 20240709 | 162100 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 157 | 20240709 | 162000 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 158 | 20240709 | 161900 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 159 | 20240709 | 161800 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 160 | 20240709 | 161700 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 161 | 20240709 | 161600 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 162 | 20240709 | 161500 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 163 | 20240709 | 161400 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 164 | 20240709 | 161300 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 165 | 20240709 | 161200 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 166 | 20240709 | 161100 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 167 | 20240709 | 161000 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 168 | 20240709 | 160900 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 169 | 20240709 | 160800 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 170 | 20240709 | 160700 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 171 | 20240709 | 160600 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 172 | 20240709 | 160500 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 173 | 20240709 | 160400 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 174 | 20240709 | 160300 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 175 | 20240709 | 160200 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 176 | 20240709 | 160100 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 177 | 20240709 | 160000 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 178 | 20240709 | 155900 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 179 | 20240709 | 155800 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 180 | 20240709 | 155700 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 181 | 20240709 | 155600 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 182 | 20240709 | 155500 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 6883 |
| 183 | 20240709 | 155400 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 184 | 20240709 | 155300 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 185 | 20240709 | 155200 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 186 | 20240709 | 155100 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 187 | 20240709 | 155000 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 188 | 20240709 | 154900 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 189 | 20240709 | 154800 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 190 | 20240709 | 154700 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 191 | 20240709 | 154600 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 192 | 20240709 | 154500 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 193 | 20240709 | 154400 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 194 | 20240709 | 154300 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 195 | 20240709 | 154200 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 196 | 20240709 | 154100 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 197 | 20240709 | 154000 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 198 | 20240709 | 153900 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 199 | 20240709 | 153800 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 200 | 20240709 | 153700 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 201 | 20240709 | 153600 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 202 | 20240709 | 153500 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 203 | 20240709 | 153400 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 204 | 20240709 | 153300 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 205 | 20240709 | 153200 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 206 | 20240709 | 153100 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 207 | 20240709 | 153000 | 1956251965 | 4680 | 4680 | 4680 | 4680 | 6883 |
| 208 | 20240709 | 152900 | 1924039525 | 4690 | 4690 | 4690 | 4690 | 0 |
| 209 | 20240709 | 152800 | 1924039525 | 4690 | 4690 | 4690 | 4690 | 0 |
| 210 | 20240709 | 152700 | 1924039525 | 4690 | 4690 | 4690 | 4690 | 0 |
| 211 | 20240709 | 152600 | 1924039525 | 4690 | 4690 | 4690 | 4690 | 0 |
| 212 | 20240709 | 152500 | 1924039525 | 4690 | 4690 | 4690 | 4690 | 0 |
| 213 | 20240709 | 152400 | 1924039525 | 4690 | 4690 | 4690 | 4690 | 0 |
| 214 | 20240709 | 152300 | 1924039525 | 4690 | 4690 | 4690 | 4690 | 0 |
| 215 | 20240709 | 152200 | 1924039525 | 4690 | 4690 | 4690 | 4690 | 0 |
| 216 | 20240709 | 152100 | 1924039525 | 4690 | 4690 | 4690 | 4690 | 0 |
| 217 | 20240709 | 152000 | 1924039525 | 4690 | 4690 | 4690 | 4690 | 0 |
| 218 | 20240709 | 151900 | 1924039525 | 4690 | 4685 | 4690 | 4685 | 1373 |
| 219 | 20240709 | 151800 | 1917601710 | 4690 | 4685 | 4690 | 4685 | 71 |
| 220 | 20240709 | 151700 | 1917268745 | 4685 | 4680 | 4690 | 4680 | 1137 |
| 221 | 20240709 | 151600 | 1911941885 | 4685 | 4690 | 4690 | 4685 | 699 |
| 222 | 20240709 | 151500 | 1908664920 | 4685 | 4685 | 4690 | 4685 | 514 |
| 223 | 20240709 | 151400 | 1906255330 | 4685 | 4695 | 4695 | 4680 | 2274 |
| 224 | 20240709 | 151300 | 1895602050 | 4695 | 4690 | 4695 | 4690 | 565 |
| 225 | 20240709 | 151200 | 1892952075 | 4695 | 4695 | 4695 | 4695 | 91 |
| 226 | 20240709 | 151100 | 1892524830 | 4695 | 4690 | 4695 | 4690 | 155 |
| 227 | 20240709 | 151000 | 1891797190 | 4690 | 4695 | 4700 | 4690 | 215 |
| 228 | 20240709 | 150900 | 1890787235 | 4690 | 4705 | 4705 | 4690 | 180 |
| 229 | 20240709 | 150800 | 1889942030 | 4700 | 4700 | 4705 | 4695 | 6839 |
| 230 | 20240709 | 150700 | 1857803720 | 4700 | 4700 | 4705 | 4700 | 2040 |
| 231 | 20240709 | 150600 | 1848215655 | 4705 | 4700 | 4705 | 4700 | 775 |
| 232 | 20240709 | 150500 | 1844571835 | 4705 | 4700 | 4705 | 4700 | 44 |
| 233 | 20240709 | 150400 | 1844364930 | 4705 | 4700 | 4705 | 4700 | 108 |
| 234 | 20240709 | 150300 | 1843856905 | 4705 | 4700 | 4705 | 4700 | 136 |
| 235 | 20240709 | 150200 | 1843217165 | 4705 | 4705 | 4705 | 4700 | 805 |
| 236 | 20240709 | 150100 | 1839432125 | 4705 | 4705 | 4705 | 4700 | 54 |
| 237 | 20240709 | 150000 | 1839178110 | 4700 | 4710 | 4715 | 4700 | 2379 |
| 238 | 20240709 | 145900 | 1827978855 | 4710 | 4705 | 4710 | 4705 | 135 |
| 239 | 20240709 | 145800 | 1827343145 | 4710 | 4705 | 4710 | 4705 | 104 |
| 240 | 20240709 | 145700 | 1826853775 | 4705 | 4705 | 4710 | 4705 | 152 |
| 241 | 20240709 | 145600 | 1826137970 | 4710 | 4705 | 4710 | 4705 | 31 |
| 242 | 20240709 | 145500 | 1825992015 | 4705 | 4705 | 4710 | 4705 | 30 |
| 243 | 20240709 | 145400 | 1825850855 | 4705 | 4715 | 4715 | 4705 | 104 |
| 244 | 20240709 | 145300 | 1825361070 | 4705 | 4705 | 4720 | 4705 | 626 |
| 245 | 20240709 | 145200 | 1822409665 | 4710 | 4705 | 4710 | 4700 | 397 |
| 246 | 20240709 | 145100 | 1820542525 | 4705 | 4705 | 4705 | 4700 | 391 |
| 247 | 20240709 | 145000 | 1818704265 | 4705 | 4710 | 4710 | 4705 | 21 |
| 248 | 20240709 | 144900 | 1818605435 | 4710 | 4700 | 4710 | 4700 | 434 |
| 249 | 20240709 | 144800 | 1816563340 | 4700 | 4700 | 4700 | 4690 | 1274 |
| 250 | 20240709 | 144700 | 1810582860 | 4700 | 4695 | 4700 | 4695 | 878 |
| 251 | 20240709 | 144600 | 1806456810 | 4695 | 4700 | 4700 | 4695 | 784 |
| 252 | 20240709 | 144500 | 1802773650 | 4700 | 4700 | 4700 | 4695 | 469 |
| 253 | 20240709 | 144400 | 1800569635 | 4700 | 4690 | 4700 | 4690 | 1613 |
| 254 | 20240709 | 144300 | 1792996950 | 4690 | 4675 | 4690 | 4675 | 2369 |
| 255 | 20240709 | 144200 | 1781906030 | 4675 | 4675 | 4680 | 4670 | 579 |
| 256 | 20240709 | 144100 | 1779199180 | 4675 | 4675 | 4675 | 4675 | 1197 |
| 257 | 20240709 | 144000 | 1773603205 | 4670 | 4660 | 4670 | 4655 | 4886 |
| 258 | 20240709 | 143900 | 1750833195 | 4655 | 4655 | 4655 | 4655 | 181 |
| 259 | 20240709 | 143800 | 1749990640 | 4655 | 4655 | 4655 | 4655 | 181 |
| 260 | 20240709 | 143700 | 1749148085 | 4655 | 4655 | 4655 | 4655 | 173 |
| 261 | 20240709 | 143600 | 1748342770 | 4655 | 4655 | 4655 | 4655 | 266 |
| 262 | 20240709 | 143500 | 1747104540 | 4655 | 4655 | 4660 | 4655 | 623 |
| 263 | 20240709 | 143400 | 1744204035 | 4655 | 4655 | 4655 | 4650 | 1302 |
| 264 | 20240709 | 143300 | 1738146085 | 4660 | 4660 | 4660 | 4660 | 173 |
| 265 | 20240709 | 143200 | 1737339905 | 4660 | 4660 | 4660 | 4655 | 4 |
| 266 | 20240709 | 143100 | 1737321270 | 4660 | 4655 | 4660 | 4655 | 1023 |
| 267 | 20240709 | 143000 | 1732559200 | 4655 | 4655 | 4655 | 4655 | 226 |
| 268 | 20240709 | 142900 | 1731507170 | 4650 | 4650 | 4655 | 4650 | 585 |
| 269 | 20240709 | 142800 | 1728785520 | 4650 | 4655 | 4655 | 4650 | 538 |
| 270 | 20240709 | 142700 | 1726283155 | 4655 | 4660 | 4660 | 4655 | 1747 |
| 271 | 20240709 | 142600 | 1718148345 | 4660 | 4655 | 4660 | 4655 | 328 |
| 272 | 20240709 | 142500 | 1716621465 | 4660 | 4660 | 4660 | 4660 | 75 |
| 273 | 20240709 | 142400 | 1716271965 | 4660 | 4655 | 4660 | 4655 | 507 |
| 274 | 20240709 | 142300 | 1713911870 | 4660 | 4660 | 4660 | 4660 | 150 |
| 275 | 20240709 | 142200 | 1713212870 | 4655 | 4655 | 4660 | 4655 | 571 |
| 276 | 20240709 | 142100 | 1710553160 | 4660 | 4660 | 4660 | 4660 | 174 |
| 277 | 20240709 | 142000 | 1709742320 | 4655 | 4660 | 4660 | 4655 | 4599 |
| 278 | 20240709 | 141900 | 1688332965 | 4660 | 4660 | 4660 | 4660 | 505 |
| 279 | 20240709 | 141800 | 1685979665 | 4665 | 4660 | 4665 | 4660 | 132 |
| 280 | 20240709 | 141700 | 1685363910 | 4660 | 4655 | 4660 | 4655 | 555 |
| 281 | 20240709 | 141600 | 1682777620 | 4660 | 4660 | 4660 | 4660 | 7 |
| 282 | 20240709 | 141500 | 1682745000 | 4660 | 4660 | 4665 | 4660 | 1758 |
| 283 | 20240709 | 141400 | 1674550720 | 4660 | 4665 | 4665 | 4660 | 420 |
| 284 | 20240709 | 141300 | 1672592445 | 4665 | 4665 | 4665 | 4665 | 205 |
| 285 | 20240709 | 141200 | 1671636120 | 4660 | 4660 | 4660 | 4660 | 468 |
| 286 | 20240709 | 141100 | 1669455240 | 4660 | 4660 | 4660 | 4660 | 110 |
| 287 | 20240709 | 141000 | 1668942640 | 4665 | 4665 | 4665 | 4665 | 100 |
| 288 | 20240709 | 140900 | 1668476140 | 4665 | 4660 | 4665 | 4660 | 6 |
| 289 | 20240709 | 140800 | 1668448175 | 4660 | 4660 | 4660 | 4660 | 230 |
| 290 | 20240709 | 140700 | 1667376375 | 4660 | 4660 | 4660 | 4660 | 334 |
| 291 | 20240709 | 140600 | 1665819935 | 4665 | 4660 | 4665 | 4660 | 108 |
| 292 | 20240709 | 140500 | 1665316615 | 4665 | 4665 | 4665 | 4665 | 530 |
| 293 | 20240709 | 140400 | 1662844165 | 4660 | 4660 | 4660 | 4660 | 818 |
| 294 | 20240709 | 140300 | 1659032285 | 4660 | 4660 | 4660 | 4660 | 930 |
| 295 | 20240709 | 140200 | 1654698485 | 4660 | 4660 | 4660 | 4660 | 88 |
| 296 | 20240709 | 140100 | 1654288405 | 4660 | 4660 | 4660 | 4655 | 855 |
| 297 | 20240709 | 140000 | 1650307965 | 4660 | 4660 | 4660 | 4660 | 1665 |
| 298 | 20240709 | 135900 | 1642549065 | 4660 | 4660 | 4660 | 4660 | 638 |
| 299 | 20240709 | 135800 | 1639575985 | 4660 | 4660 | 4660 | 4655 | 31 |
| 300 | 20240709 | 135700 | 1639431650 | 4660 | 4660 | 4660 | 4660 | 829 |
| 301 | 20240709 | 135600 | 1635568510 | 4660 | 4660 | 4660 | 4660 | 455 |
| 302 | 20240709 | 135500 | 1633448210 | 4660 | 4660 | 4660 | 4660 | 470 |
| 303 | 20240709 | 135400 | 1631258010 | 4665 | 4665 | 4665 | 4665 | 28 |
| 304 | 20240709 | 135300 | 1631127390 | 4660 | 4660 | 4660 | 4660 | 5 |
| 305 | 20240709 | 135200 | 1631104090 | 4660 | 4665 | 4665 | 4660 | 27 |
| 306 | 20240709 | 135100 | 1630978260 | 4660 | 4660 | 4660 | 4660 | 5 |
| 307 | 20240709 | 135000 | 1630954960 | 4660 | 4660 | 4660 | 4660 | 1234 |
| 308 | 20240709 | 134900 | 1625204520 | 4660 | 4660 | 4665 | 4660 | 190 |
| 309 | 20240709 | 134800 | 1624318970 | 4660 | 4660 | 4660 | 4660 | 5 |
| 310 | 20240709 | 134700 | 1624295670 | 4660 | 4660 | 4660 | 4660 | 214 |
| 311 | 20240709 | 134600 | 1623298430 | 4655 | 4665 | 4665 | 4655 | 613 |
| 312 | 20240709 | 134500 | 1620441195 | 4665 | 4660 | 4665 | 4660 | 143 |
| 313 | 20240709 | 134400 | 1619774665 | 4660 | 4665 | 4665 | 4660 | 1177 |
| 314 | 20240709 | 134300 | 1614289770 | 4665 | 4660 | 4665 | 4660 | 583 |
| 315 | 20240709 | 134200 | 1611572935 | 4660 | 4655 | 4660 | 4655 | 301 |
| 316 | 20240709 | 134100 | 1610170445 | 4660 | 4660 | 4660 | 4660 | 10 |
| 317 | 20240709 | 134000 | 1610123845 | 4660 | 4660 | 4660 | 4660 | 1 |
| 318 | 20240709 | 133900 | 1610119185 | 4660 | 4655 | 4660 | 4655 | 45 |
| 319 | 20240709 | 133800 | 1609909565 | 4655 | 4655 | 4655 | 4655 | 143 |
| 320 | 20240709 | 133700 | 1609243900 | 4655 | 4655 | 4655 | 4655 | 157 |
| 321 | 20240709 | 133600 | 1608513065 | 4655 | 4655 | 4655 | 4655 | 118 |
| 322 | 20240709 | 133500 | 1607963775 | 4655 | 4655 | 4660 | 4650 | 5556 |
| 323 | 20240709 | 133400 | 1582125825 | 4655 | 4655 | 4655 | 4655 | 5 |
| 324 | 20240709 | 133300 | 1582102550 | 4655 | 4665 | 4665 | 4650 | 9625 |
| 325 | 20240709 | 133200 | 1537302890 | 4665 | 4665 | 4665 | 4665 | 71 |
| 326 | 20240709 | 133100 | 1536971675 | 4665 | 4665 | 4665 | 4660 | 16769 |
| 327 | 20240709 | 133000 | 1458785340 | 4670 | 4665 | 4670 | 4665 | 17 |
| 328 | 20240709 | 132900 | 1458706025 | 4665 | 4670 | 4670 | 4665 | 511 |
| 329 | 20240709 | 132800 | 1456322160 | 4670 | 4670 | 4670 | 4670 | 2440 |
| 330 | 20240709 | 132700 | 1444927360 | 4675 | 4675 | 4675 | 4675 | 5 |
| 331 | 20240709 | 132600 | 1444903985 | 4675 | 4675 | 4675 | 4675 | 0 |
| 332 | 20240709 | 132500 | 1444903985 | 4675 | 4675 | 4675 | 4675 | 0 |
| 333 | 20240709 | 132400 | 1444903985 | 4675 | 4675 | 4675 | 4675 | 2 |
| 334 | 20240709 | 132300 | 1444894635 | 4675 | 4675 | 4675 | 4675 | 8 |
| 335 | 20240709 | 132200 | 1444857235 | 4675 | 4675 | 4675 | 4675 | 1 |
| 336 | 20240709 | 132100 | 1444852560 | 4675 | 4675 | 4675 | 4675 | 246 |
| 337 | 20240709 | 132000 | 1443702510 | 4675 | 4675 | 4680 | 4675 | 744 |
| 338 | 20240709 | 131900 | 1440224295 | 4675 | 4675 | 4675 | 4675 | 261 |
| 339 | 20240709 | 131800 | 1439004120 | 4675 | 4670 | 4675 | 4670 | 563 |
| 340 | 20240709 | 131700 | 1436373890 | 4670 | 4670 | 4670 | 4665 | 504 |
| 341 | 20240709 | 131600 | 1434021710 | 4670 | 4675 | 4675 | 4670 | 4739 |
| 342 | 20240709 | 131500 | 1411885530 | 4675 | 4675 | 4675 | 4675 | 1229 |
| 343 | 20240709 | 131400 | 1406139955 | 4675 | 4675 | 4675 | 4675 | 885 |
| 344 | 20240709 | 131300 | 1402002580 | 4680 | 4675 | 4680 | 4675 | 119 |
| 345 | 20240709 | 131200 | 1401445665 | 4680 | 4675 | 4680 | 4675 | 10 |
| 346 | 20240709 | 131100 | 1401398890 | 4675 | 4675 | 4675 | 4675 | 322 |
| 347 | 20240709 | 131000 | 1399893540 | 4675 | 4675 | 4675 | 4675 | 1 |
| 348 | 20240709 | 130900 | 1399888865 | 4675 | 4670 | 4675 | 4670 | 6 |
| 349 | 20240709 | 130800 | 1399860840 | 4670 | 4670 | 4670 | 4670 | 48 |
| 350 | 20240709 | 130700 | 1399636680 | 4675 | 4675 | 4675 | 4675 | 255 |
| 351 | 20240709 | 130600 | 1398444555 | 4675 | 4675 | 4675 | 4675 | 1037 |
| 352 | 20240709 | 130500 | 1393596580 | 4675 | 4675 | 4675 | 4675 | 20 |
| 353 | 20240709 | 130400 | 1393503080 | 4675 | 4675 | 4675 | 4675 | 160 |
| 354 | 20240709 | 130300 | 1392755080 | 4675 | 4675 | 4675 | 4675 | 0 |
| 355 | 20240709 | 130200 | 1392755080 | 4675 | 4675 | 4675 | 4675 | 2 |
| 356 | 20240709 | 130100 | 1392745730 | 4675 | 4670 | 4675 | 4670 | 6 |
| 357 | 20240709 | 130000 | 1392717705 | 4670 | 4670 | 4670 | 4670 | 1986 |
| 358 | 20240709 | 125900 | 1383443085 | 4675 | 4675 | 4675 | 4675 | 21 |
| 359 | 20240709 | 125800 | 1383344910 | 4675 | 4675 | 4680 | 4670 | 342 |
| 360 | 20240709 | 125700 | 1381746390 | 4675 | 4680 | 4680 | 4675 | 348 |
| 361 | 20240709 | 125600 | 1380119470 | 4680 | 4675 | 4680 | 4675 | 866 |
| 362 | 20240709 | 125500 | 1376069905 | 4675 | 4675 | 4675 | 4675 | 337 |
| 363 | 20240709 | 125400 | 1374494430 | 4675 | 4675 | 4675 | 4670 | 702 |
| 364 | 20240709 | 125300 | 1371215080 | 4670 | 4675 | 4675 | 4670 | 206 |
| 365 | 20240709 | 125200 | 1370253055 | 4675 | 4675 | 4675 | 4675 | 253 |
| 366 | 20240709 | 125100 | 1369070280 | 4670 | 4680 | 4680 | 4670 | 3424 |
| 367 | 20240709 | 125000 | 1353065495 | 4680 | 4680 | 4685 | 4680 | 123 |
| 368 | 20240709 | 124900 | 1352489845 | 4680 | 4680 | 4680 | 4680 | 427 |
| 369 | 20240709 | 124800 | 1350491485 | 4680 | 4680 | 4680 | 4680 | 20 |
| 370 | 20240709 | 124700 | 1350397885 | 4680 | 4685 | 4685 | 4680 | 419 |
| 371 | 20240709 | 124600 | 1348436925 | 4685 | 4685 | 4685 | 4685 | 24 |
| 372 | 20240709 | 124500 | 1348324485 | 4685 | 4685 | 4685 | 4685 | 5 |
| 373 | 20240709 | 124400 | 1348301060 | 4685 | 4685 | 4685 | 4685 | 431 |
| 374 | 20240709 | 124300 | 1346281825 | 4685 | 4685 | 4685 | 4685 | 110 |
| 375 | 20240709 | 124200 | 1345766475 | 4690 | 4690 | 4690 | 4690 | 23 |
| 376 | 20240709 | 124100 | 1345658605 | 4690 | 4680 | 4690 | 4675 | 481 |
| 377 | 20240709 | 124000 | 1343407310 | 4680 | 4680 | 4690 | 4680 | 724 |
| 378 | 20240709 | 123900 | 1340017305 | 4680 | 4680 | 4680 | 4680 | 2 |
| 379 | 20240709 | 123800 | 1340007945 | 4685 | 4685 | 4685 | 4685 | 3 |
| 380 | 20240709 | 123700 | 1339993890 | 4685 | 4685 | 4685 | 4685 | 1 |
| 381 | 20240709 | 123600 | 1339989205 | 4680 | 4680 | 4680 | 4680 | 382 |
| 382 | 20240709 | 123500 | 1338201445 | 4680 | 4680 | 4680 | 4680 | 0 |
| 383 | 20240709 | 123400 | 1338201445 | 4680 | 4680 | 4680 | 4680 | 58 |
| 384 | 20240709 | 123300 | 1337930005 | 4680 | 4680 | 4680 | 4680 | 0 |
| 385 | 20240709 | 123200 | 1337930005 | 4680 | 4680 | 4680 | 4680 | 311 |
| 386 | 20240709 | 123100 | 1336474525 | 4680 | 4680 | 4680 | 4680 | 209 |
| 387 | 20240709 | 123000 | 1335496405 | 4680 | 4680 | 4680 | 4680 | 40 |
| 388 | 20240709 | 122900 | 1335309205 | 4680 | 4680 | 4680 | 4680 | 40 |
| 389 | 20240709 | 122800 | 1335122005 | 4680 | 4680 | 4680 | 4680 | 238 |
| 390 | 20240709 | 122700 | 1334008165 | 4675 | 4675 | 4675 | 4675 | 5 |
| 391 | 20240709 | 122600 | 1333984790 | 4675 | 4675 | 4675 | 4675 | 656 |
| 392 | 20240709 | 122500 | 1330917990 | 4675 | 4675 | 4675 | 4675 | 25 |
| 393 | 20240709 | 122400 | 1330801115 | 4675 | 4675 | 4675 | 4675 | 0 |
| 394 | 20240709 | 122300 | 1330801115 | 4675 | 4680 | 4680 | 4675 | 404 |
| 395 | 20240709 | 122200 | 1328912390 | 4680 | 4675 | 4680 | 4675 | 482 |
| 396 | 20240709 | 122100 | 1326658890 | 4675 | 4675 | 4675 | 4675 | 823 |
| 397 | 20240709 | 122000 | 1322811365 | 4675 | 4675 | 4675 | 4675 | 205 |
| 398 | 20240709 | 121900 | 1321852990 | 4675 | 4670 | 4675 | 4670 | 490 |
| 399 | 20240709 | 121800 | 1319562280 | 4675 | 4675 | 4675 | 4675 | 52 |
| 400 | 20240709 | 121700 | 1319319180 | 4675 | 4675 | 4675 | 4675 | 701 |
| 401 | 20240709 | 121600 | 1316042005 | 4675 | 4670 | 4675 | 4670 | 10 |
| 402 | 20240709 | 121500 | 1315995280 | 4670 | 4670 | 4670 | 4670 | 5 |
| 403 | 20240709 | 121400 | 1315971930 | 4670 | 4670 | 4670 | 4670 | 22 |
| 404 | 20240709 | 121300 | 1315869190 | 4670 | 4675 | 4675 | 4670 | 467 |
| 405 | 20240709 | 121200 | 1313688290 | 4670 | 4670 | 4670 | 4670 | 10 |
| 406 | 20240709 | 121100 | 1313641590 | 4670 | 4670 | 4670 | 4670 | 5 |
| 407 | 20240709 | 121000 | 1313618240 | 4670 | 4670 | 4670 | 4670 | 5 |
| 408 | 20240709 | 120900 | 1313594890 | 4670 | 4670 | 4670 | 4670 | 237 |
| 409 | 20240709 | 120800 | 1312488100 | 4670 | 4670 | 4670 | 4670 | 514 |
| 410 | 20240709 | 120700 | 1310087720 | 4670 | 4670 | 4670 | 4670 | 10 |
| 411 | 20240709 | 120600 | 1310041020 | 4670 | 4670 | 4670 | 4670 | 626 |
| 412 | 20240709 | 120500 | 1307117600 | 4670 | 4670 | 4670 | 4670 | 2642 |
| 413 | 20240709 | 120400 | 1294779460 | 4670 | 4675 | 4675 | 4670 | 1117 |
| 414 | 20240709 | 120300 | 1289560180 | 4670 | 4680 | 4680 | 4670 | 3567 |
| 415 | 20240709 | 120200 | 1272885220 | 4680 | 4685 | 4685 | 4680 | 6045 |
| 416 | 20240709 | 120100 | 1244593315 | 4690 | 4685 | 4690 | 4685 | 6 |
| 417 | 20240709 | 120000 | 1244565200 | 4685 | 4685 | 4685 | 4685 | 233 |
| 418 | 20240709 | 115900 | 1243473595 | 4685 | 4685 | 4685 | 4680 | 4 |
| 419 | 20240709 | 115800 | 1243454865 | 4685 | 4695 | 4695 | 4680 | 9709 |
| 420 | 20240709 | 115700 | 1197970690 | 4690 | 4690 | 4695 | 4690 | 348 |
| 421 | 20240709 | 115600 | 1196338565 | 4690 | 4690 | 4690 | 4690 | 215 |
| 422 | 20240709 | 115500 | 1195330215 | 4695 | 4695 | 4695 | 4695 | 5 |
| 423 | 20240709 | 115400 | 1195306740 | 4695 | 4695 | 4695 | 4695 | 0 |
| 424 | 20240709 | 115300 | 1195306740 | 4695 | 4695 | 4695 | 4695 | 9 |
| 425 | 20240709 | 115200 | 1195264485 | 4700 | 4700 | 4700 | 4700 | 3 |
| 426 | 20240709 | 115100 | 1195250385 | 4700 | 4700 | 4700 | 4700 | 100 |
| 427 | 20240709 | 115000 | 1194780385 | 4700 | 4700 | 4700 | 4700 | 0 |
| 428 | 20240709 | 114900 | 1194780385 | 4700 | 4700 | 4700 | 4700 | 50 |
| 429 | 20240709 | 114800 | 1194545385 | 4700 | 4690 | 4700 | 4690 | 926 |
| 430 | 20240709 | 114700 | 1190199180 | 4690 | 4695 | 4695 | 4690 | 20 |
| 431 | 20240709 | 114600 | 1190105365 | 4690 | 4690 | 4690 | 4690 | 27 |
| 432 | 20240709 | 114500 | 1189978735 | 4695 | 4695 | 4695 | 4695 | 102 |
| 433 | 20240709 | 114400 | 1189499845 | 4695 | 4695 | 4695 | 4695 | 0 |
| 434 | 20240709 | 114300 | 1189499845 | 4695 | 4695 | 4695 | 4695 | 0 |
| 435 | 20240709 | 114200 | 1189499845 | 4695 | 4690 | 4695 | 4690 | 52 |
| 436 | 20240709 | 114100 | 1189255715 | 4695 | 4695 | 4695 | 4695 | 0 |
| 437 | 20240709 | 114000 | 1189255715 | 4695 | 4695 | 4695 | 4695 | 20 |
| 438 | 20240709 | 113900 | 1189161815 | 4695 | 4695 | 4695 | 4695 | 2 |
| 439 | 20240709 | 113800 | 1189152425 | 4695 | 4695 | 4695 | 4695 | 1660 |
| 440 | 20240709 | 113700 | 1181358725 | 4700 | 4700 | 4700 | 4700 | 2 |
| 441 | 20240709 | 113600 | 1181349325 | 4700 | 4700 | 4700 | 4695 | 155 |
| 442 | 20240709 | 113500 | 1180620835 | 4700 | 4700 | 4700 | 4700 | 112 |
| 443 | 20240709 | 113400 | 1180094435 | 4700 | 4700 | 4700 | 4700 | 2 |
| 444 | 20240709 | 113300 | 1180085035 | 4700 | 4700 | 4700 | 4695 | 30 |
| 445 | 20240709 | 113200 | 1179944070 | 4700 | 4700 | 4700 | 4700 | 4 |
| 446 | 20240709 | 113100 | 1179925270 | 4700 | 4700 | 4700 | 4695 | 12 |
| 447 | 20240709 | 113000 | 1179868910 | 4695 | 4695 | 4695 | 4695 | 96 |
| 448 | 20240709 | 112900 | 1179418190 | 4700 | 4700 | 4700 | 4700 | 3 |
| 449 | 20240709 | 112800 | 1179404090 | 4700 | 4700 | 4700 | 4700 | 488 |
| 450 | 20240709 | 112700 | 1177110490 | 4700 | 4700 | 4700 | 4700 | 14 |
| 451 | 20240709 | 112600 | 1177044690 | 4700 | 4695 | 4700 | 4695 | 251 |
| 452 | 20240709 | 112500 | 1175866205 | 4695 | 4695 | 4695 | 4695 | 15 |
| 453 | 20240709 | 112400 | 1175795780 | 4695 | 4695 | 4695 | 4695 | 3 |
| 454 | 20240709 | 112300 | 1175781695 | 4695 | 4685 | 4695 | 4685 | 395 |
| 455 | 20240709 | 112200 | 1173931020 | 4695 | 4695 | 4700 | 4695 | 10226 |
| 456 | 20240709 | 112100 | 1125872850 | 4695 | 4690 | 4695 | 4690 | 2 |
| 457 | 20240709 | 112000 | 1125863465 | 4685 | 4695 | 4695 | 4685 | 668 |
| 458 | 20240709 | 111900 | 1122733160 | 4695 | 4695 | 4695 | 4695 | 103 |
| 459 | 20240709 | 111800 | 1122249575 | 4695 | 4690 | 4695 | 4690 | 65 |
| 460 | 20240709 | 111700 | 1121944705 | 4690 | 4690 | 4690 | 4690 | 203 |
| 461 | 20240709 | 111600 | 1120992635 | 4685 | 4690 | 4690 | 4685 | 255 |
| 462 | 20240709 | 111500 | 1119796720 | 4690 | 4690 | 4690 | 4690 | 0 |
| 463 | 20240709 | 111400 | 1119796720 | 4690 | 4690 | 4690 | 4680 | 404 |
| 464 | 20240709 | 111300 | 1117905935 | 4690 | 4685 | 4690 | 4685 | 258 |
| 465 | 20240709 | 111200 | 1116697195 | 4685 | 4685 | 4685 | 4680 | 633 |
| 466 | 20240709 | 111100 | 1113731745 | 4685 | 4680 | 4685 | 4680 | 258 |
| 467 | 20240709 | 111000 | 1112523025 | 4685 | 4685 | 4685 | 4685 | 100 |
| 468 | 20240709 | 110900 | 1112054525 | 4685 | 4680 | 4685 | 4680 | 143 |
| 469 | 20240709 | 110800 | 1111384600 | 4680 | 4680 | 4685 | 4680 | 1615 |
| 470 | 20240709 | 110700 | 1103826375 | 4680 | 4685 | 4685 | 4680 | 130 |
| 471 | 20240709 | 110600 | 1103217940 | 4680 | 4680 | 4680 | 4680 | 16 |
| 472 | 20240709 | 110500 | 1103143060 | 4680 | 4680 | 4680 | 4680 | 95 |
| 473 | 20240709 | 110400 | 1102698460 | 4680 | 4675 | 4680 | 4675 | 501 |
| 474 | 20240709 | 110300 | 1100355385 | 4675 | 4670 | 4675 | 4670 | 812 |
| 475 | 20240709 | 110200 | 1096560060 | 4675 | 4675 | 4675 | 4670 | 446 |
| 476 | 20240709 | 110100 | 1094477080 | 4680 | 4665 | 4680 | 4665 | 411 |
| 477 | 20240709 | 110000 | 1092555560 | 4665 | 4665 | 4675 | 4665 | 1403 |
| 478 | 20240709 | 105900 | 1086007455 | 4665 | 4675 | 4680 | 4665 | 1192 |
| 479 | 20240709 | 105800 | 1080444135 | 4675 | 4675 | 4675 | 4675 | 686 |
| 480 | 20240709 | 105700 | 1077237085 | 4675 | 4680 | 4680 | 4675 | 262 |
| 481 | 20240709 | 105600 | 1076012010 | 4675 | 4675 | 4675 | 4675 | 1263 |
| 482 | 20240709 | 105500 | 1070107485 | 4675 | 4675 | 4680 | 4655 | 3722 |
| 483 | 20240709 | 105400 | 1052744145 | 4675 | 4680 | 4680 | 4670 | 2304 |
| 484 | 20240709 | 105300 | 1041978865 | 4685 | 4685 | 4690 | 4680 | 6700 |
| 485 | 20240709 | 105200 | 1010616260 | 4685 | 4690 | 4690 | 4685 | 1595 |
| 486 | 20240709 | 105100 | 1003139715 | 4690 | 4695 | 4695 | 4685 | 3526 |
| 487 | 20240709 | 105000 | 986616455 | 4690 | 4695 | 4695 | 4690 | 7572 |
| 488 | 20240709 | 104900 | 951097185 | 4695 | 4695 | 4695 | 4695 | 51 |
| 489 | 20240709 | 104800 | 950857740 | 4695 | 4695 | 4700 | 4695 | 2391 |
| 490 | 20240709 | 104700 | 939630445 | 4700 | 4700 | 4700 | 4700 | 449 |
| 491 | 20240709 | 104600 | 937520145 | 4700 | 4700 | 4700 | 4700 | 311 |
| 492 | 20240709 | 104500 | 936058445 | 4700 | 4700 | 4700 | 4695 | 1238 |
| 493 | 20240709 | 104400 | 930242360 | 4700 | 4705 | 4705 | 4700 | 751 |
| 494 | 20240709 | 104300 | 926712545 | 4705 | 4700 | 4705 | 4695 | 179 |
| 495 | 20240709 | 104200 | 925871240 | 4700 | 4705 | 4705 | 4700 | 639 |
| 496 | 20240709 | 104100 | 922867875 | 4705 | 4705 | 4710 | 4695 | 7653 |
| 497 | 20240709 | 104000 | 886899465 | 4710 | 4710 | 4710 | 4705 | 1663 |
| 498 | 20240709 | 103900 | 879073635 | 4715 | 4710 | 4715 | 4705 | 988 |
| 499 | 20240709 | 103800 | 874422730 | 4710 | 4720 | 4720 | 4710 | 390 |
| 500 | 20240709 | 103700 | 872585490 | 4725 | 4725 | 4725 | 4725 | 20 |
| 501 | 20240709 | 103600 | 872490990 | 4725 | 4730 | 4730 | 4700 | 15869 |
| 502 | 20240709 | 103500 | 797747675 | 4730 | 4730 | 4730 | 4725 | 922 |
| 503 | 20240709 | 103400 | 793390865 | 4730 | 4730 | 4730 | 4730 | 48 |
| 504 | 20240709 | 103300 | 793163825 | 4730 | 4725 | 4730 | 4725 | 351 |
| 505 | 20240709 | 103200 | 791503845 | 4730 | 4730 | 4730 | 4730 | 30 |
| 506 | 20240709 | 103100 | 791361945 | 4730 | 4725 | 4730 | 4725 | 491 |
| 507 | 20240709 | 103000 | 789041795 | 4725 | 4725 | 4725 | 4725 | 358 |
| 508 | 20240709 | 102900 | 787350245 | 4725 | 4720 | 4725 | 4715 | 601 |
| 509 | 20240709 | 102800 | 784514980 | 4715 | 4720 | 4720 | 4715 | 520 |
| 510 | 20240709 | 102700 | 782061080 | 4725 | 4730 | 4730 | 4725 | 1275 |
| 511 | 20240709 | 102600 | 776030340 | 4730 | 4735 | 4735 | 4715 | 6697 |
| 512 | 20240709 | 102500 | 744426510 | 4735 | 4730 | 4735 | 4725 | 2409 |
| 513 | 20240709 | 102400 | 733042975 | 4740 | 4740 | 4740 | 4740 | 0 |
| 514 | 20240709 | 102300 | 733042975 | 4740 | 4740 | 4740 | 4730 | 357 |
| 515 | 20240709 | 102200 | 731354345 | 4730 | 4735 | 4740 | 4730 | 68 |
| 516 | 20240709 | 102100 | 731032120 | 4735 | 4735 | 4735 | 4730 | 315 |
| 517 | 20240709 | 102000 | 729541835 | 4735 | 4735 | 4740 | 4735 | 12 |
| 518 | 20240709 | 101900 | 729485010 | 4735 | 4735 | 4745 | 4730 | 3162 |
| 519 | 20240709 | 101800 | 714521835 | 4745 | 4740 | 4745 | 4735 | 445 |
| 520 | 20240709 | 101700 | 712412540 | 4740 | 4740 | 4745 | 4740 | 126 |
| 521 | 20240709 | 101600 | 711815295 | 4740 | 4740 | 4740 | 4735 | 525 |
| 522 | 20240709 | 101500 | 709326805 | 4740 | 4740 | 4740 | 4740 | 0 |
| 523 | 20240709 | 101400 | 709326805 | 4740 | 4740 | 4740 | 4740 | 1 |
| 524 | 20240709 | 101300 | 709322065 | 4740 | 4735 | 4740 | 4730 | 197 |
| 525 | 20240709 | 101200 | 708389280 | 4735 | 4735 | 4735 | 4735 | 158 |
| 526 | 20240709 | 101100 | 707641150 | 4735 | 4735 | 4735 | 4730 | 122 |
| 527 | 20240709 | 101000 | 707064070 | 4735 | 4725 | 4735 | 4725 | 42 |
| 528 | 20240709 | 100900 | 706865600 | 4740 | 4725 | 4740 | 4715 | 2272 |
| 529 | 20240709 | 100800 | 696145775 | 4740 | 4725 | 4740 | 4725 | 226 |
| 530 | 20240709 | 100700 | 695077660 | 4720 | 4720 | 4725 | 4720 | 858 |
| 531 | 20240709 | 100600 | 691027390 | 4720 | 4735 | 4740 | 4720 | 10371 |
| 532 | 20240709 | 100500 | 642011420 | 4740 | 4745 | 4745 | 4735 | 974 |
| 533 | 20240709 | 100400 | 637396055 | 4740 | 4740 | 4745 | 4740 | 210 |
| 534 | 20240709 | 100300 | 636400495 | 4745 | 4740 | 4745 | 4735 | 1255 |
| 535 | 20240709 | 100200 | 630455285 | 4740 | 4740 | 4740 | 4740 | 362 |
| 536 | 20240709 | 100100 | 628739405 | 4740 | 4735 | 4740 | 4735 | 237 |
| 537 | 20240709 | 100000 | 627617090 | 4740 | 4740 | 4740 | 4740 | 3 |
| 538 | 20240709 | 095900 | 627602870 | 4740 | 4740 | 4740 | 4730 | 14 |
| 539 | 20240709 | 095800 | 627536530 | 4730 | 4740 | 4740 | 4730 | 602 |
| 540 | 20240709 | 095700 | 624689050 | 4740 | 4735 | 4740 | 4730 | 1265 |
| 541 | 20240709 | 095600 | 618701670 | 4740 | 4740 | 4740 | 4735 | 949 |
| 542 | 20240709 | 095500 | 614204325 | 4740 | 4735 | 4740 | 4735 | 731 |
| 543 | 20240709 | 095400 | 610741925 | 4735 | 4730 | 4735 | 4725 | 32 |
| 544 | 20240709 | 095300 | 610590560 | 4730 | 4735 | 4735 | 4730 | 543 |
| 545 | 20240709 | 095200 | 608022090 | 4735 | 4740 | 4740 | 4735 | 61 |
| 546 | 20240709 | 095100 | 607733240 | 4740 | 4735 | 4740 | 4730 | 180 |
| 547 | 20240709 | 095000 | 606880790 | 4735 | 4730 | 4735 | 4725 | 840 |
| 548 | 20240709 | 094900 | 602905960 | 4730 | 4725 | 4730 | 4725 | 1132 |
| 549 | 20240709 | 094800 | 597555600 | 4730 | 4730 | 4735 | 4730 | 1112 |
| 550 | 20240709 | 094700 | 592295785 | 4725 | 4725 | 4730 | 4720 | 3954 |
| 551 | 20240709 | 094600 | 573615495 | 4720 | 4730 | 4730 | 4720 | 6598 |
| 552 | 20240709 | 094500 | 542428560 | 4730 | 4730 | 4735 | 4725 | 314 |
| 553 | 20240709 | 094400 | 540943340 | 4725 | 4730 | 4735 | 4725 | 2405 |
| 554 | 20240709 | 094300 | 529569690 | 4730 | 4735 | 4735 | 4730 | 3136 |
| 555 | 20240709 | 094200 | 514734995 | 4740 | 4735 | 4740 | 4730 | 2560 |
| 556 | 20240709 | 094100 | 502617315 | 4735 | 4740 | 4740 | 4730 | 5965 |
| 557 | 20240709 | 094000 | 474391930 | 4735 | 4735 | 4745 | 4735 | 1539 |
| 558 | 20240709 | 093900 | 467104385 | 4750 | 4740 | 4755 | 4735 | 4726 |
| 559 | 20240709 | 093800 | 444710050 | 4745 | 4750 | 4760 | 4745 | 6523 |
| 560 | 20240709 | 093700 | 413733760 | 4750 | 4750 | 4750 | 4745 | 2777 |
| 561 | 20240709 | 093600 | 400546335 | 4745 | 4745 | 4750 | 4745 | 470 |
| 562 | 20240709 | 093500 | 398316175 | 4745 | 4745 | 4750 | 4740 | 1004 |
| 563 | 20240709 | 093400 | 393553375 | 4745 | 4760 | 4765 | 4745 | 5407 |
| 564 | 20240709 | 093300 | 367861115 | 4765 | 4770 | 4770 | 4755 | 4183 |
| 565 | 20240709 | 093200 | 347930140 | 4770 | 4760 | 4770 | 4755 | 2433 |
| 566 | 20240709 | 093100 | 336349770 | 4760 | 4765 | 4765 | 4760 | 2230 |
| 567 | 20240709 | 093000 | 325731455 | 4765 | 4775 | 4775 | 4760 | 4446 |
| 568 | 20240709 | 092900 | 304535440 | 4775 | 4800 | 4800 | 4775 | 6960 |
| 569 | 20240709 | 092800 | 271255920 | 4800 | 4820 | 4820 | 4790 | 11617 |
| 570 | 20240709 | 092700 | 215529875 | 4820 | 4810 | 4820 | 4805 | 4426 |
| 571 | 20240709 | 092600 | 194253505 | 4825 | 4825 | 4825 | 4825 | 39 |
| 572 | 20240709 | 092500 | 194065330 | 4810 | 4815 | 4825 | 4810 | 799 |
| 573 | 20240709 | 092400 | 190221230 | 4805 | 4820 | 4825 | 4805 | 5058 |
| 574 | 20240709 | 092300 | 165890090 | 4830 | 4830 | 4850 | 4810 | 3732 |
| 575 | 20240709 | 092200 | 147908330 | 4835 | 4820 | 4835 | 4815 | 2985 |
| 576 | 20240709 | 092100 | 133531410 | 4825 | 4825 | 4825 | 4820 | 168 |
| 577 | 20240709 | 092000 | 132721630 | 4825 | 4825 | 4825 | 4825 | 25 |
| 578 | 20240709 | 091900 | 132601005 | 4835 | 4820 | 4835 | 4820 | 406 |
| 579 | 20240709 | 091800 | 130644070 | 4820 | 4840 | 4840 | 4815 | 1297 |
| 580 | 20240709 | 091700 | 124397480 | 4815 | 4850 | 4850 | 4815 | 6030 |
| 581 | 20240709 | 091600 | 95276095 | 4850 | 4850 | 4850 | 4850 | 5 |
| 582 | 20240709 | 091500 | 95251845 | 4855 | 4855 | 4855 | 4855 | 83 |
| 583 | 20240709 | 091400 | 94848880 | 4855 | 4855 | 4855 | 4855 | 354 |
| 584 | 20240709 | 091300 | 93130210 | 4855 | 4855 | 4855 | 4840 | 6 |
| 585 | 20240709 | 091200 | 93101095 | 4840 | 4860 | 4860 | 4840 | 5767 |
| 586 | 20240709 | 091100 | 65126015 | 4860 | 4860 | 4860 | 4860 | 114 |
| 587 | 20240709 | 091000 | 64571975 | 4875 | 4880 | 4880 | 4860 | 986 |
| 588 | 20240709 | 090900 | 59776805 | 4860 | 4865 | 4865 | 4860 | 487 |
| 589 | 20240709 | 090800 | 57409905 | 4865 | 4865 | 4865 | 4865 | 153 |
| 590 | 20240709 | 090700 | 56665560 | 4880 | 4880 | 4880 | 4880 | 0 |
| 591 | 20240709 | 090600 | 56665560 | 4880 | 4870 | 4880 | 4865 | 5002 |
| 592 | 20240709 | 090500 | 32330800 | 4880 | 4880 | 4880 | 4865 | 207 |
| 593 | 20240709 | 090400 | 31322495 | 4855 | 4880 | 4880 | 4855 | 456 |
| 594 | 20240709 | 090300 | 29107235 | 4855 | 4855 | 4885 | 4850 | 499 |
| 595 | 20240709 | 090200 | 26683990 | 4855 | 4880 | 4880 | 4855 | 1690 |
| 596 | 20240709 | 090100 | 18455760 | 4870 | 4870 | 4870 | 4870 | 1 |
| 597 | 20240709 | 090000 | 18450890 | 4880 | 4885 | 4885 | 4865 | 3788 |