30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240711 | 190100 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 5373 |
| 3 | 20240711 | 190000 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 4 | 20240711 | 185900 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 5 | 20240711 | 185800 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 6 | 20240711 | 185700 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 7 | 20240711 | 185600 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 8 | 20240711 | 185500 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 9 | 20240711 | 185400 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 10 | 20240711 | 185300 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 11 | 20240711 | 185200 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 12 | 20240711 | 185100 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 13 | 20240711 | 185000 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 14 | 20240711 | 184900 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 15 | 20240711 | 184800 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 16 | 20240711 | 184700 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 17 | 20240711 | 184600 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 18 | 20240711 | 184500 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 19 | 20240711 | 184400 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 20 | 20240711 | 184300 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 21 | 20240711 | 184200 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 22 | 20240711 | 184100 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 23 | 20240711 | 184000 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 24 | 20240711 | 183900 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 25 | 20240711 | 183800 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 26 | 20240711 | 183700 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 27 | 20240711 | 183600 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 28 | 20240711 | 183500 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 29 | 20240711 | 183400 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 30 | 20240711 | 183300 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 31 | 20240711 | 183200 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 32 | 20240711 | 183100 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 5373 |
| 33 | 20240711 | 183000 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 34 | 20240711 | 182900 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 35 | 20240711 | 182800 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 36 | 20240711 | 182700 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 37 | 20240711 | 182600 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 38 | 20240711 | 182500 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 39 | 20240711 | 182400 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 40 | 20240711 | 182300 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 41 | 20240711 | 182200 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 42 | 20240711 | 182100 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 43 | 20240711 | 182000 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 44 | 20240711 | 181900 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 45 | 20240711 | 181800 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 46 | 20240711 | 181700 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 47 | 20240711 | 181600 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 48 | 20240711 | 181500 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 49 | 20240711 | 181400 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 50 | 20240711 | 181300 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 51 | 20240711 | 181200 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 52 | 20240711 | 181100 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 53 | 20240711 | 181000 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 54 | 20240711 | 180900 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 55 | 20240711 | 180800 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 56 | 20240711 | 180700 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 57 | 20240711 | 180600 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 58 | 20240711 | 180500 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 59 | 20240711 | 180400 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 60 | 20240711 | 180300 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 61 | 20240711 | 180200 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 62 | 20240711 | 180100 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 5373 |
| 63 | 20240711 | 180000 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 64 | 20240711 | 175900 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 65 | 20240711 | 175800 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 66 | 20240711 | 175700 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 67 | 20240711 | 175600 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 68 | 20240711 | 175500 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 69 | 20240711 | 175400 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 70 | 20240711 | 175300 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 71 | 20240711 | 175200 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 72 | 20240711 | 175100 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 73 | 20240711 | 175000 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 74 | 20240711 | 174900 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 75 | 20240711 | 174800 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 76 | 20240711 | 174700 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 77 | 20240711 | 174600 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 78 | 20240711 | 174500 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 79 | 20240711 | 174400 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 80 | 20240711 | 174300 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 81 | 20240711 | 174200 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 82 | 20240711 | 174100 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 83 | 20240711 | 174000 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 84 | 20240711 | 173900 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 85 | 20240711 | 173800 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 86 | 20240711 | 173700 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 87 | 20240711 | 173600 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 88 | 20240711 | 173500 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 89 | 20240711 | 173400 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 90 | 20240711 | 173300 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 91 | 20240711 | 173200 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 92 | 20240711 | 173100 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 5373 |
| 93 | 20240711 | 173000 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 94 | 20240711 | 172900 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 95 | 20240711 | 172800 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 96 | 20240711 | 172700 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 97 | 20240711 | 172600 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 98 | 20240711 | 172500 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 99 | 20240711 | 172400 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 100 | 20240711 | 172300 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 101 | 20240711 | 172200 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 102 | 20240711 | 172100 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 103 | 20240711 | 172000 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 104 | 20240711 | 171900 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 105 | 20240711 | 171800 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 106 | 20240711 | 171700 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 107 | 20240711 | 171600 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 108 | 20240711 | 171500 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 109 | 20240711 | 171400 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 110 | 20240711 | 171300 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 111 | 20240711 | 171200 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 112 | 20240711 | 171100 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 113 | 20240711 | 171000 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 114 | 20240711 | 170900 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 115 | 20240711 | 170800 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 116 | 20240711 | 170700 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 117 | 20240711 | 170600 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 118 | 20240711 | 170500 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 119 | 20240711 | 170400 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 120 | 20240711 | 170300 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 121 | 20240711 | 170200 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 122 | 20240711 | 170100 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 5373 |
| 123 | 20240711 | 170000 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 124 | 20240711 | 165900 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 125 | 20240711 | 165800 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 126 | 20240711 | 165700 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 127 | 20240711 | 165600 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 128 | 20240711 | 165500 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 129 | 20240711 | 165400 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 130 | 20240711 | 165300 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 131 | 20240711 | 165200 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 132 | 20240711 | 165100 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 133 | 20240711 | 165000 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 134 | 20240711 | 164900 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 135 | 20240711 | 164800 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 136 | 20240711 | 164700 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 137 | 20240711 | 164600 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 138 | 20240711 | 164500 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 139 | 20240711 | 164400 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 140 | 20240711 | 164300 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 141 | 20240711 | 164200 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 142 | 20240711 | 164100 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 143 | 20240711 | 164000 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 144 | 20240711 | 163900 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 145 | 20240711 | 163800 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 146 | 20240711 | 163700 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 147 | 20240711 | 163600 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 148 | 20240711 | 163500 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 149 | 20240711 | 163400 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 150 | 20240711 | 163300 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 151 | 20240711 | 163200 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 152 | 20240711 | 163100 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 5373 |
| 153 | 20240711 | 163000 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 154 | 20240711 | 162900 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 155 | 20240711 | 162800 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 156 | 20240711 | 162700 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 157 | 20240711 | 162600 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 158 | 20240711 | 162500 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 159 | 20240711 | 162400 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 160 | 20240711 | 162300 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 161 | 20240711 | 162200 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 162 | 20240711 | 162100 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 163 | 20240711 | 162000 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 164 | 20240711 | 161900 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 165 | 20240711 | 161800 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 166 | 20240711 | 161700 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 167 | 20240711 | 161600 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 168 | 20240711 | 161500 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 169 | 20240711 | 161400 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 170 | 20240711 | 161300 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 171 | 20240711 | 161200 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 172 | 20240711 | 161100 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 173 | 20240711 | 161000 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 174 | 20240711 | 160900 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 175 | 20240711 | 160800 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 176 | 20240711 | 160700 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 177 | 20240711 | 160600 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 178 | 20240711 | 160500 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 179 | 20240711 | 160400 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 180 | 20240711 | 160300 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 181 | 20240711 | 160200 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 182 | 20240711 | 160100 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 5373 |
| 183 | 20240711 | 160000 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 184 | 20240711 | 155900 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 185 | 20240711 | 155800 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 186 | 20240711 | 155700 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 187 | 20240711 | 155600 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 188 | 20240711 | 155500 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 189 | 20240711 | 155400 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 190 | 20240711 | 155300 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 191 | 20240711 | 155200 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 192 | 20240711 | 155100 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 193 | 20240711 | 155000 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 194 | 20240711 | 154900 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 195 | 20240711 | 154800 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 196 | 20240711 | 154700 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 197 | 20240711 | 154600 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 198 | 20240711 | 154500 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 199 | 20240711 | 154400 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 200 | 20240711 | 154300 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 201 | 20240711 | 154200 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 202 | 20240711 | 154100 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 203 | 20240711 | 154000 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 204 | 20240711 | 153900 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 205 | 20240711 | 153800 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 206 | 20240711 | 153700 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 207 | 20240711 | 153600 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 208 | 20240711 | 153500 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 209 | 20240711 | 153400 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 210 | 20240711 | 153300 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 211 | 20240711 | 153200 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 0 |
| 212 | 20240711 | 153100 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 5373 |
| 213 | 20240711 | 153000 | 1884827185 | 4665 | 4665 | 4665 | 4665 | 5373 |
| 214 | 20240711 | 152900 | 1859762140 | 4665 | 4665 | 4665 | 4665 | 0 |
| 215 | 20240711 | 152800 | 1859762140 | 4665 | 4665 | 4665 | 4665 | 0 |
| 216 | 20240711 | 152700 | 1859762140 | 4665 | 4665 | 4665 | 4665 | 0 |
| 217 | 20240711 | 152600 | 1859762140 | 4665 | 4665 | 4665 | 4665 | 0 |
| 218 | 20240711 | 152500 | 1859762140 | 4665 | 4665 | 4665 | 4665 | 0 |
| 219 | 20240711 | 152400 | 1859762140 | 4665 | 4665 | 4665 | 4665 | 0 |
| 220 | 20240711 | 152300 | 1859762140 | 4665 | 4665 | 4665 | 4665 | 0 |
| 221 | 20240711 | 152200 | 1859762140 | 4665 | 4665 | 4665 | 4665 | 0 |
| 222 | 20240711 | 152100 | 1859762140 | 4665 | 4665 | 4665 | 4665 | 0 |
| 223 | 20240711 | 152000 | 1859762140 | 4665 | 4665 | 4665 | 4665 | 0 |
| 224 | 20240711 | 151900 | 1859762140 | 4665 | 4675 | 4675 | 4665 | 488 |
| 225 | 20240711 | 151800 | 1857484500 | 4675 | 4670 | 4675 | 4665 | 1845 |
| 226 | 20240711 | 151700 | 1848869795 | 4665 | 4670 | 4675 | 4665 | 896 |
| 227 | 20240711 | 151600 | 1844687480 | 4665 | 4670 | 4670 | 4665 | 135 |
| 228 | 20240711 | 151500 | 1844057590 | 4665 | 4670 | 4675 | 4665 | 803 |
| 229 | 20240711 | 151400 | 1840310625 | 4670 | 4670 | 4670 | 4670 | 78 |
| 230 | 20240711 | 151300 | 1839946365 | 4670 | 4670 | 4670 | 4670 | 557 |
| 231 | 20240711 | 151200 | 1837345175 | 4675 | 4675 | 4675 | 4675 | 4294 |
| 232 | 20240711 | 151100 | 1817270725 | 4675 | 4670 | 4675 | 4670 | 1631 |
| 233 | 20240711 | 151000 | 1809653905 | 4670 | 4675 | 4675 | 4670 | 530 |
| 234 | 20240711 | 150900 | 1807178755 | 4675 | 4675 | 4675 | 4675 | 110 |
| 235 | 20240711 | 150800 | 1806664505 | 4675 | 4670 | 4675 | 4670 | 1258 |
| 236 | 20240711 | 150700 | 1800789635 | 4665 | 4670 | 4670 | 4665 | 2095 |
| 237 | 20240711 | 150600 | 1791010410 | 4670 | 4675 | 4675 | 4665 | 880 |
| 238 | 20240711 | 150500 | 1786901630 | 4675 | 4665 | 4675 | 4665 | 2591 |
| 239 | 20240711 | 150400 | 1774809600 | 4670 | 4665 | 4670 | 4665 | 880 |
| 240 | 20240711 | 150300 | 1770704300 | 4665 | 4670 | 4675 | 4665 | 4196 |
| 241 | 20240711 | 150200 | 1751110435 | 4670 | 4670 | 4670 | 4670 | 68 |
| 242 | 20240711 | 150100 | 1750792875 | 4680 | 4680 | 4680 | 4680 | 0 |
| 243 | 20240711 | 150000 | 1750792875 | 4680 | 4670 | 4680 | 4670 | 2431 |
| 244 | 20240711 | 145900 | 1739439370 | 4670 | 4670 | 4670 | 4670 | 7 |
| 245 | 20240711 | 145800 | 1739406680 | 4670 | 4670 | 4670 | 4670 | 576 |
| 246 | 20240711 | 145700 | 1736716760 | 4670 | 4675 | 4675 | 4670 | 4058 |
| 247 | 20240711 | 145600 | 1717746095 | 4675 | 4680 | 4680 | 4675 | 105 |
| 248 | 20240711 | 145500 | 1717254715 | 4680 | 4680 | 4680 | 4680 | 0 |
| 249 | 20240711 | 145400 | 1717254715 | 4680 | 4685 | 4685 | 4680 | 82 |
| 250 | 20240711 | 145300 | 1716870950 | 4680 | 4675 | 4680 | 4675 | 593 |
| 251 | 20240711 | 145200 | 1714096175 | 4675 | 4675 | 4675 | 4675 | 1302 |
| 252 | 20240711 | 145100 | 1708009325 | 4680 | 4680 | 4680 | 4680 | 25 |
| 253 | 20240711 | 145000 | 1707892325 | 4680 | 4680 | 4680 | 4680 | 659 |
| 254 | 20240711 | 144900 | 1704808205 | 4680 | 4690 | 4690 | 4680 | 90 |
| 255 | 20240711 | 144800 | 1704386205 | 4690 | 4690 | 4690 | 4690 | 1 |
| 256 | 20240711 | 144700 | 1704381515 | 4690 | 4690 | 4690 | 4690 | 0 |
| 257 | 20240711 | 144600 | 1704381515 | 4690 | 4690 | 4690 | 4690 | 2 |
| 258 | 20240711 | 144500 | 1704372135 | 4690 | 4685 | 4690 | 4685 | 1206 |
| 259 | 20240711 | 144400 | 1698722005 | 4685 | 4685 | 4685 | 4685 | 17 |
| 260 | 20240711 | 144300 | 1698642360 | 4690 | 4690 | 4690 | 4690 | 2 |
| 261 | 20240711 | 144200 | 1698632980 | 4690 | 4675 | 4690 | 4675 | 39 |
| 262 | 20240711 | 144100 | 1698450640 | 4675 | 4690 | 4690 | 4675 | 304 |
| 263 | 20240711 | 144000 | 1697026380 | 4690 | 4690 | 4690 | 4690 | 201 |
| 264 | 20240711 | 143900 | 1696083690 | 4675 | 4680 | 4680 | 4675 | 1601 |
| 265 | 20240711 | 143800 | 1688599000 | 4675 | 4675 | 4675 | 4675 | 0 |
| 266 | 20240711 | 143700 | 1688599000 | 4675 | 4680 | 4680 | 4675 | 828 |
| 267 | 20240711 | 143600 | 1684724470 | 4690 | 4680 | 4690 | 4680 | 1712 |
| 268 | 20240711 | 143500 | 1676710290 | 4680 | 4680 | 4680 | 4680 | 0 |
| 269 | 20240711 | 143400 | 1676710290 | 4680 | 4680 | 4680 | 4680 | 36 |
| 270 | 20240711 | 143300 | 1676541810 | 4690 | 4690 | 4690 | 4690 | 0 |
| 271 | 20240711 | 143200 | 1676541810 | 4690 | 4690 | 4690 | 4690 | 316 |
| 272 | 20240711 | 143100 | 1675059770 | 4685 | 4685 | 4685 | 4685 | 200 |
| 273 | 20240711 | 143000 | 1674122770 | 4685 | 4685 | 4685 | 4685 | 300 |
| 274 | 20240711 | 142900 | 1672717270 | 4685 | 4685 | 4685 | 4685 | 20 |
| 275 | 20240711 | 142800 | 1672623570 | 4680 | 4680 | 4680 | 4680 | 150 |
| 276 | 20240711 | 142700 | 1671921570 | 4680 | 4680 | 4680 | 4680 | 1002 |
| 277 | 20240711 | 142600 | 1667232210 | 4685 | 4685 | 4685 | 4685 | 10 |
| 278 | 20240711 | 142500 | 1667185360 | 4680 | 4685 | 4685 | 4680 | 126 |
| 279 | 20240711 | 142400 | 1666595580 | 4685 | 4685 | 4685 | 4685 | 101 |
| 280 | 20240711 | 142300 | 1666122395 | 4675 | 4680 | 4685 | 4675 | 811 |
| 281 | 20240711 | 142200 | 1662327795 | 4685 | 4685 | 4685 | 4685 | 1 |
| 282 | 20240711 | 142100 | 1662323110 | 4680 | 4680 | 4680 | 4680 | 0 |
| 283 | 20240711 | 142000 | 1662323110 | 4680 | 4680 | 4685 | 4680 | 233 |
| 284 | 20240711 | 141900 | 1661232615 | 4685 | 4680 | 4685 | 4680 | 15 |
| 285 | 20240711 | 141800 | 1661162410 | 4680 | 4680 | 4680 | 4680 | 111 |
| 286 | 20240711 | 141700 | 1660642930 | 4680 | 4680 | 4680 | 4680 | 21 |
| 287 | 20240711 | 141600 | 1660544650 | 4680 | 4680 | 4680 | 4680 | 100 |
| 288 | 20240711 | 141500 | 1660076650 | 4680 | 4680 | 4680 | 4680 | 572 |
| 289 | 20240711 | 141400 | 1657399690 | 4680 | 4680 | 4680 | 4680 | 200 |
| 290 | 20240711 | 141300 | 1656463690 | 4680 | 4675 | 4680 | 4675 | 313 |
| 291 | 20240711 | 141200 | 1654999405 | 4680 | 4675 | 4680 | 4675 | 794 |
| 292 | 20240711 | 141100 | 1651287450 | 4675 | 4675 | 4675 | 4675 | 255 |
| 293 | 20240711 | 141000 | 1650095325 | 4680 | 4680 | 4680 | 4680 | 110 |
| 294 | 20240711 | 140900 | 1649580525 | 4680 | 4680 | 4680 | 4680 | 201 |
| 295 | 20240711 | 140800 | 1648639845 | 4675 | 4675 | 4675 | 4675 | 96 |
| 296 | 20240711 | 140700 | 1648191045 | 4675 | 4680 | 4680 | 4675 | 885 |
| 297 | 20240711 | 140600 | 1644053630 | 4675 | 4680 | 4680 | 4675 | 2 |
| 298 | 20240711 | 140500 | 1644044275 | 4680 | 4680 | 4680 | 4675 | 1032 |
| 299 | 20240711 | 140400 | 1639219665 | 4675 | 4680 | 4680 | 4675 | 8 |
| 300 | 20240711 | 140300 | 1639182235 | 4680 | 4680 | 4680 | 4680 | 114 |
| 301 | 20240711 | 140200 | 1638648715 | 4680 | 4680 | 4680 | 4675 | 482 |
| 302 | 20240711 | 140100 | 1636394150 | 4680 | 4680 | 4680 | 4680 | 1 |
| 303 | 20240711 | 140000 | 1636389470 | 4680 | 4675 | 4680 | 4675 | 2070 |
| 304 | 20240711 | 135900 | 1626711945 | 4675 | 4675 | 4675 | 4675 | 1 |
| 305 | 20240711 | 135800 | 1626707270 | 4675 | 4675 | 4675 | 4675 | 1244 |
| 306 | 20240711 | 135700 | 1620891570 | 4680 | 4680 | 4685 | 4675 | 3161 |
| 307 | 20240711 | 135600 | 1606098830 | 4680 | 4680 | 4680 | 4680 | 2 |
| 308 | 20240711 | 135500 | 1606089470 | 4680 | 4680 | 4680 | 4680 | 11 |
| 309 | 20240711 | 135400 | 1606037990 | 4680 | 4680 | 4680 | 4680 | 746 |
| 310 | 20240711 | 135300 | 1602546710 | 4680 | 4680 | 4680 | 4675 | 668 |
| 311 | 20240711 | 135200 | 1599421170 | 4680 | 4680 | 4680 | 4680 | 4041 |
| 312 | 20240711 | 135100 | 1580509290 | 4680 | 4680 | 4680 | 4680 | 810 |
| 313 | 20240711 | 135000 | 1576718490 | 4675 | 4680 | 4680 | 4675 | 1067 |
| 314 | 20240711 | 134900 | 1571724935 | 4680 | 4680 | 4680 | 4680 | 1 |
| 315 | 20240711 | 134800 | 1571720255 | 4675 | 4675 | 4675 | 4675 | 450 |
| 316 | 20240711 | 134700 | 1569616505 | 4680 | 4680 | 4680 | 4680 | 0 |
| 317 | 20240711 | 134600 | 1569616505 | 4680 | 4680 | 4680 | 4680 | 2 |
| 318 | 20240711 | 134500 | 1569607145 | 4675 | 4675 | 4675 | 4675 | 230 |
| 319 | 20240711 | 134400 | 1568531895 | 4675 | 4675 | 4675 | 4675 | 1827 |
| 320 | 20240711 | 134300 | 1559990670 | 4680 | 4675 | 4680 | 4675 | 197 |
| 321 | 20240711 | 134200 | 1559068715 | 4680 | 4680 | 4680 | 4680 | 712 |
| 322 | 20240711 | 134100 | 1555736555 | 4680 | 4680 | 4680 | 4680 | 51 |
| 323 | 20240711 | 134000 | 1555497875 | 4680 | 4680 | 4680 | 4680 | 57 |
| 324 | 20240711 | 133900 | 1555231115 | 4680 | 4680 | 4680 | 4680 | 591 |
| 325 | 20240711 | 133800 | 1552465235 | 4680 | 4680 | 4680 | 4680 | 1150 |
| 326 | 20240711 | 133700 | 1547083235 | 4680 | 4680 | 4680 | 4675 | 1322 |
| 327 | 20240711 | 133600 | 1540902320 | 4675 | 4675 | 4680 | 4675 | 493 |
| 328 | 20240711 | 133500 | 1538596545 | 4680 | 4680 | 4680 | 4675 | 945 |
| 329 | 20240711 | 133400 | 1534174945 | 4680 | 4680 | 4680 | 4680 | 0 |
| 330 | 20240711 | 133300 | 1534174945 | 4680 | 4680 | 4680 | 4680 | 206 |
| 331 | 20240711 | 133200 | 1533210865 | 4680 | 4680 | 4680 | 4680 | 2844 |
| 332 | 20240711 | 133100 | 1519900945 | 4680 | 4680 | 4680 | 4680 | 430 |
| 333 | 20240711 | 133000 | 1517888545 | 4680 | 4680 | 4685 | 4680 | 310 |
| 334 | 20240711 | 132900 | 1516436245 | 4685 | 4680 | 4685 | 4680 | 409 |
| 335 | 20240711 | 132800 | 1514521625 | 4680 | 4680 | 4685 | 4680 | 512 |
| 336 | 20240711 | 132700 | 1512125420 | 4680 | 4680 | 4680 | 4675 | 211 |
| 337 | 20240711 | 132600 | 1511138840 | 4680 | 4685 | 4685 | 4680 | 250 |
| 338 | 20240711 | 132500 | 1509968565 | 4685 | 4685 | 4685 | 4685 | 107 |
| 339 | 20240711 | 132400 | 1509467270 | 4680 | 4680 | 4680 | 4680 | 134 |
| 340 | 20240711 | 132300 | 1508840150 | 4680 | 4685 | 4685 | 4680 | 3222 |
| 341 | 20240711 | 132200 | 1493761160 | 4680 | 4680 | 4680 | 4680 | 720 |
| 342 | 20240711 | 132100 | 1490391560 | 4685 | 4685 | 4685 | 4685 | 335 |
| 343 | 20240711 | 132000 | 1488822085 | 4685 | 4680 | 4685 | 4680 | 753 |
| 344 | 20240711 | 131900 | 1485294995 | 4685 | 4680 | 4685 | 4680 | 190 |
| 345 | 20240711 | 131800 | 1484405195 | 4680 | 4680 | 4680 | 4680 | 442 |
| 346 | 20240711 | 131700 | 1482336635 | 4680 | 4685 | 4685 | 4680 | 929 |
| 347 | 20240711 | 131600 | 1477988865 | 4685 | 4685 | 4685 | 4685 | 103 |
| 348 | 20240711 | 131500 | 1477506310 | 4685 | 4685 | 4685 | 4685 | 140 |
| 349 | 20240711 | 131400 | 1476850410 | 4685 | 4685 | 4690 | 4685 | 344 |
| 350 | 20240711 | 131300 | 1475238760 | 4685 | 4690 | 4690 | 4680 | 229 |
| 351 | 20240711 | 131200 | 1474165545 | 4690 | 4690 | 4690 | 4690 | 33 |
| 352 | 20240711 | 131100 | 1474010775 | 4680 | 4680 | 4680 | 4680 | 1367 |
| 353 | 20240711 | 131000 | 1467613215 | 4680 | 4685 | 4685 | 4680 | 7058 |
| 354 | 20240711 | 130900 | 1434569120 | 4690 | 4685 | 4690 | 4685 | 2898 |
| 355 | 20240711 | 130800 | 1420991790 | 4685 | 4685 | 4690 | 4685 | 657 |
| 356 | 20240711 | 130700 | 1417912745 | 4685 | 4695 | 4695 | 4685 | 5970 |
| 357 | 20240711 | 130600 | 1389911090 | 4695 | 4710 | 4710 | 4695 | 14537 |
| 358 | 20240711 | 130500 | 1321610905 | 4710 | 4705 | 4710 | 4705 | 501 |
| 359 | 20240711 | 130400 | 1319253695 | 4710 | 4710 | 4710 | 4710 | 0 |
| 360 | 20240711 | 130300 | 1319253695 | 4710 | 4700 | 4710 | 4700 | 32 |
| 361 | 20240711 | 130200 | 1319103265 | 4700 | 4710 | 4710 | 4700 | 511 |
| 362 | 20240711 | 130100 | 1316701455 | 4710 | 4710 | 4710 | 4710 | 2 |
| 363 | 20240711 | 130000 | 1316692035 | 4710 | 4710 | 4710 | 4710 | 0 |
| 364 | 20240711 | 125900 | 1316692035 | 4710 | 4710 | 4710 | 4710 | 2 |
| 365 | 20240711 | 125800 | 1316682615 | 4710 | 4710 | 4710 | 4700 | 3 |
| 366 | 20240711 | 125700 | 1316668495 | 4705 | 4700 | 4710 | 4700 | 417 |
| 367 | 20240711 | 125600 | 1314705585 | 4700 | 4700 | 4700 | 4700 | 0 |
| 368 | 20240711 | 125500 | 1314705585 | 4700 | 4700 | 4700 | 4700 | 0 |
| 369 | 20240711 | 125400 | 1314705585 | 4700 | 4700 | 4700 | 4700 | 100 |
| 370 | 20240711 | 125300 | 1314235585 | 4695 | 4695 | 4695 | 4695 | 111 |
| 371 | 20240711 | 125200 | 1313714440 | 4695 | 4700 | 4700 | 4695 | 1381 |
| 372 | 20240711 | 125100 | 1307230640 | 4695 | 4695 | 4695 | 4695 | 1016 |
| 373 | 20240711 | 125000 | 1302460520 | 4700 | 4700 | 4700 | 4700 | 0 |
| 374 | 20240711 | 124900 | 1302460520 | 4700 | 4700 | 4700 | 4700 | 10 |
| 375 | 20240711 | 124800 | 1302413520 | 4700 | 4700 | 4700 | 4700 | 3 |
| 376 | 20240711 | 124700 | 1302399420 | 4700 | 4700 | 4700 | 4700 | 5 |
| 377 | 20240711 | 124600 | 1302375920 | 4700 | 4700 | 4700 | 4700 | 54 |
| 378 | 20240711 | 124500 | 1302122120 | 4700 | 4700 | 4700 | 4700 | 0 |
| 379 | 20240711 | 124400 | 1302122120 | 4700 | 4700 | 4700 | 4700 | 215 |
| 380 | 20240711 | 124300 | 1301111620 | 4700 | 4700 | 4700 | 4700 | 2272 |
| 381 | 20240711 | 124200 | 1290433220 | 4700 | 4700 | 4700 | 4700 | 5 |
| 382 | 20240711 | 124100 | 1290409720 | 4710 | 4705 | 4710 | 4700 | 162 |
| 383 | 20240711 | 124000 | 1289647555 | 4705 | 4705 | 4705 | 4705 | 243 |
| 384 | 20240711 | 123900 | 1288504240 | 4705 | 4700 | 4705 | 4700 | 113 |
| 385 | 20240711 | 123800 | 1287973090 | 4700 | 4700 | 4700 | 4700 | 0 |
| 386 | 20240711 | 123700 | 1287973090 | 4700 | 4700 | 4700 | 4700 | 108 |
| 387 | 20240711 | 123600 | 1287465490 | 4700 | 4700 | 4700 | 4700 | 0 |
| 388 | 20240711 | 123500 | 1287465490 | 4700 | 4705 | 4705 | 4700 | 214 |
| 389 | 20240711 | 123400 | 1286458625 | 4705 | 4700 | 4705 | 4700 | 628 |
| 390 | 20240711 | 123300 | 1283506915 | 4700 | 4700 | 4700 | 4700 | 330 |
| 391 | 20240711 | 123200 | 1281955915 | 4700 | 4700 | 4700 | 4700 | 250 |
| 392 | 20240711 | 123100 | 1280780915 | 4695 | 4695 | 4695 | 4695 | 1488 |
| 393 | 20240711 | 123000 | 1273794755 | 4700 | 4700 | 4700 | 4700 | 211 |
| 394 | 20240711 | 122900 | 1272803055 | 4700 | 4700 | 4700 | 4700 | 32 |
| 395 | 20240711 | 122800 | 1272652655 | 4695 | 4695 | 4695 | 4695 | 0 |
| 396 | 20240711 | 122700 | 1272652655 | 4695 | 4700 | 4700 | 4695 | 430 |
| 397 | 20240711 | 122600 | 1270632205 | 4700 | 4700 | 4700 | 4700 | 200 |
| 398 | 20240711 | 122500 | 1269692205 | 4700 | 4700 | 4700 | 4700 | 250 |
| 399 | 20240711 | 122400 | 1268517205 | 4700 | 4700 | 4700 | 4700 | 10 |
| 400 | 20240711 | 122300 | 1268470205 | 4700 | 4700 | 4700 | 4700 | 1 |
| 401 | 20240711 | 122200 | 1268465505 | 4700 | 4700 | 4700 | 4700 | 200 |
| 402 | 20240711 | 122100 | 1267525505 | 4700 | 4700 | 4700 | 4700 | 16 |
| 403 | 20240711 | 122000 | 1267450305 | 4700 | 4700 | 4700 | 4700 | 28 |
| 404 | 20240711 | 121900 | 1267318705 | 4695 | 4700 | 4700 | 4695 | 178 |
| 405 | 20240711 | 121800 | 1266482650 | 4700 | 4700 | 4700 | 4700 | 56 |
| 406 | 20240711 | 121700 | 1266219450 | 4700 | 4700 | 4700 | 4700 | 2 |
| 407 | 20240711 | 121600 | 1266210050 | 4700 | 4700 | 4700 | 4700 | 13 |
| 408 | 20240711 | 121500 | 1266148950 | 4700 | 4700 | 4700 | 4700 | 30 |
| 409 | 20240711 | 121400 | 1266007950 | 4695 | 4695 | 4695 | 4695 | 0 |
| 410 | 20240711 | 121300 | 1266007950 | 4695 | 4700 | 4700 | 4695 | 1109 |
| 411 | 20240711 | 121200 | 1260800885 | 4700 | 4700 | 4700 | 4700 | 3 |
| 412 | 20240711 | 121100 | 1260786785 | 4705 | 4700 | 4705 | 4700 | 3 |
| 413 | 20240711 | 121000 | 1260772680 | 4700 | 4705 | 4705 | 4700 | 200 |
| 414 | 20240711 | 120900 | 1259832430 | 4705 | 4705 | 4705 | 4705 | 200 |
| 415 | 20240711 | 120800 | 1258891430 | 4700 | 4700 | 4700 | 4700 | 0 |
| 416 | 20240711 | 120700 | 1258891430 | 4700 | 4700 | 4700 | 4700 | 1623 |
| 417 | 20240711 | 120600 | 1251263330 | 4700 | 4695 | 4700 | 4695 | 251 |
| 418 | 20240711 | 120500 | 1250084880 | 4695 | 4695 | 4695 | 4695 | 15 |
| 419 | 20240711 | 120400 | 1250014455 | 4690 | 4690 | 4690 | 4690 | 0 |
| 420 | 20240711 | 120300 | 1250014455 | 4690 | 4695 | 4695 | 4690 | 1329 |
| 421 | 20240711 | 120200 | 1243777705 | 4695 | 4695 | 4695 | 4695 | 0 |
| 422 | 20240711 | 120100 | 1243777705 | 4695 | 4695 | 4695 | 4695 | 44 |
| 423 | 20240711 | 120000 | 1243571125 | 4695 | 4695 | 4695 | 4695 | 1000 |
| 424 | 20240711 | 115900 | 1238876125 | 4700 | 4695 | 4700 | 4695 | 2101 |
| 425 | 20240711 | 115800 | 1229011920 | 4695 | 4690 | 4695 | 4690 | 269 |
| 426 | 20240711 | 115700 | 1227750075 | 4690 | 4690 | 4690 | 4690 | 10 |
| 427 | 20240711 | 115600 | 1227703175 | 4695 | 4695 | 4695 | 4695 | 24 |
| 428 | 20240711 | 115500 | 1227590495 | 4695 | 4695 | 4695 | 4695 | 40 |
| 429 | 20240711 | 115400 | 1227402695 | 4690 | 4685 | 4690 | 4685 | 1095 |
| 430 | 20240711 | 115300 | 1222267240 | 4690 | 4690 | 4690 | 4690 | 1 |
| 431 | 20240711 | 115200 | 1222262550 | 4690 | 4695 | 4695 | 4690 | 515 |
| 432 | 20240711 | 115100 | 1219847195 | 4690 | 4690 | 4690 | 4690 | 2 |
| 433 | 20240711 | 115000 | 1219837815 | 4690 | 4690 | 4690 | 4690 | 0 |
| 434 | 20240711 | 114900 | 1219837815 | 4690 | 4690 | 4690 | 4690 | 465 |
| 435 | 20240711 | 114800 | 1217656965 | 4690 | 4690 | 4690 | 4690 | 557 |
| 436 | 20240711 | 114700 | 1215044635 | 4690 | 4690 | 4690 | 4690 | 0 |
| 437 | 20240711 | 114600 | 1215044635 | 4690 | 4690 | 4690 | 4690 | 4432 |
| 438 | 20240711 | 114500 | 1194258555 | 4700 | 4700 | 4700 | 4700 | 0 |
| 439 | 20240711 | 114400 | 1194258555 | 4700 | 4700 | 4700 | 4700 | 1 |
| 440 | 20240711 | 114300 | 1194253855 | 4700 | 4695 | 4700 | 4690 | 770 |
| 441 | 20240711 | 114200 | 1190641935 | 4695 | 4700 | 4700 | 4695 | 645 |
| 442 | 20240711 | 114100 | 1187611490 | 4705 | 4700 | 4705 | 4700 | 251 |
| 443 | 20240711 | 114000 | 1186431135 | 4700 | 4700 | 4700 | 4700 | 57 |
| 444 | 20240711 | 113900 | 1186163235 | 4700 | 4700 | 4700 | 4700 | 21 |
| 445 | 20240711 | 113800 | 1186064535 | 4695 | 4695 | 4695 | 4695 | 175 |
| 446 | 20240711 | 113700 | 1185242910 | 4695 | 4695 | 4695 | 4695 | 370 |
| 447 | 20240711 | 113600 | 1183505760 | 4695 | 4695 | 4695 | 4695 | 493 |
| 448 | 20240711 | 113500 | 1181191125 | 4695 | 4695 | 4695 | 4695 | 312 |
| 449 | 20240711 | 113400 | 1179726285 | 4700 | 4700 | 4700 | 4700 | 295 |
| 450 | 20240711 | 113300 | 1178339785 | 4705 | 4705 | 4705 | 4705 | 21 |
| 451 | 20240711 | 113200 | 1178240980 | 4705 | 4705 | 4705 | 4705 | 7 |
| 452 | 20240711 | 113100 | 1178208045 | 4705 | 4705 | 4705 | 4705 | 5 |
| 453 | 20240711 | 113000 | 1178184520 | 4700 | 4700 | 4700 | 4700 | 231 |
| 454 | 20240711 | 112900 | 1177098820 | 4695 | 4695 | 4695 | 4695 | 1 |
| 455 | 20240711 | 112800 | 1177094125 | 4695 | 4695 | 4695 | 4695 | 150 |
| 456 | 20240711 | 112700 | 1176389875 | 4695 | 4695 | 4695 | 4695 | 1 |
| 457 | 20240711 | 112600 | 1176385180 | 4705 | 4700 | 4705 | 4700 | 75 |
| 458 | 20240711 | 112500 | 1176032675 | 4705 | 4705 | 4705 | 4705 | 0 |
| 459 | 20240711 | 112400 | 1176032675 | 4705 | 4705 | 4705 | 4705 | 10 |
| 460 | 20240711 | 112300 | 1175985625 | 4705 | 4705 | 4705 | 4705 | 0 |
| 461 | 20240711 | 112200 | 1175985625 | 4705 | 4700 | 4705 | 4695 | 805 |
| 462 | 20240711 | 112100 | 1172202145 | 4700 | 4700 | 4700 | 4700 | 572 |
| 463 | 20240711 | 112000 | 1169513745 | 4705 | 4705 | 4705 | 4705 | 0 |
| 464 | 20240711 | 111900 | 1169513745 | 4705 | 4705 | 4705 | 4705 | 215 |
| 465 | 20240711 | 111800 | 1168502170 | 4705 | 4700 | 4705 | 4700 | 106 |
| 466 | 20240711 | 111700 | 1168003940 | 4700 | 4700 | 4700 | 4700 | 255 |
| 467 | 20240711 | 111600 | 1166805440 | 4700 | 4700 | 4700 | 4700 | 1004 |
| 468 | 20240711 | 111500 | 1162086640 | 4705 | 4705 | 4705 | 4700 | 4152 |
| 469 | 20240711 | 111400 | 1142571525 | 4705 | 4705 | 4705 | 4705 | 1001 |
| 470 | 20240711 | 111300 | 1137861820 | 4710 | 4715 | 4715 | 4710 | 526 |
| 471 | 20240711 | 111200 | 1135384005 | 4715 | 4715 | 4715 | 4715 | 18 |
| 472 | 20240711 | 111100 | 1135299135 | 4715 | 4715 | 4715 | 4715 | 4 |
| 473 | 20240711 | 111000 | 1135280275 | 4715 | 4715 | 4715 | 4715 | 0 |
| 474 | 20240711 | 110900 | 1135280275 | 4715 | 4705 | 4715 | 4705 | 276 |
| 475 | 20240711 | 110800 | 1133980650 | 4705 | 4705 | 4705 | 4705 | 2333 |
| 476 | 20240711 | 110700 | 1123003885 | 4705 | 4710 | 4710 | 4705 | 202 |
| 477 | 20240711 | 110600 | 1122053465 | 4710 | 4710 | 4710 | 4705 | 527 |
| 478 | 20240711 | 110500 | 1119573915 | 4705 | 4705 | 4705 | 4705 | 0 |
| 479 | 20240711 | 110400 | 1119573915 | 4705 | 4705 | 4705 | 4705 | 15 |
| 480 | 20240711 | 110300 | 1119503340 | 4710 | 4710 | 4710 | 4710 | 608 |
| 481 | 20240711 | 110200 | 1116639660 | 4710 | 4710 | 4710 | 4710 | 165 |
| 482 | 20240711 | 110100 | 1115862510 | 4715 | 4715 | 4715 | 4715 | 0 |
| 483 | 20240711 | 110000 | 1115862510 | 4715 | 4710 | 4715 | 4710 | 893 |
| 484 | 20240711 | 105900 | 1111656375 | 4710 | 4705 | 4710 | 4705 | 864 |
| 485 | 20240711 | 105800 | 1107589435 | 4710 | 4705 | 4710 | 4700 | 1301 |
| 486 | 20240711 | 105700 | 1101468405 | 4705 | 4705 | 4705 | 4705 | 854 |
| 487 | 20240711 | 105600 | 1097450335 | 4705 | 4705 | 4705 | 4705 | 1267 |
| 488 | 20240711 | 105500 | 1091489100 | 4705 | 4720 | 4720 | 4705 | 624 |
| 489 | 20240711 | 105400 | 1088552910 | 4710 | 4710 | 4710 | 4710 | 101 |
| 490 | 20240711 | 105300 | 1088077200 | 4720 | 4720 | 4720 | 4720 | 79 |
| 491 | 20240711 | 105200 | 1087704320 | 4725 | 4725 | 4725 | 4725 | 31 |
| 492 | 20240711 | 105100 | 1087557845 | 4710 | 4725 | 4725 | 4710 | 940 |
| 493 | 20240711 | 105000 | 1083129600 | 4720 | 4720 | 4720 | 4715 | 441 |
| 494 | 20240711 | 104900 | 1081049150 | 4720 | 4725 | 4725 | 4720 | 902 |
| 495 | 20240711 | 104800 | 1076791705 | 4720 | 4720 | 4720 | 4720 | 2514 |
| 496 | 20240711 | 104700 | 1064925625 | 4720 | 4725 | 4725 | 4720 | 1793 |
| 497 | 20240711 | 104600 | 1056462205 | 4725 | 4725 | 4725 | 4725 | 10 |
| 498 | 20240711 | 104500 | 1056414955 | 4725 | 4715 | 4725 | 4715 | 76 |
| 499 | 20240711 | 104400 | 1056056605 | 4715 | 4705 | 4715 | 4705 | 101 |
| 500 | 20240711 | 104300 | 1055581200 | 4705 | 4720 | 4720 | 4705 | 3532 |
| 501 | 20240711 | 104200 | 1038950010 | 4715 | 4720 | 4725 | 4715 | 2183 |
| 502 | 20240711 | 104100 | 1028652745 | 4725 | 4725 | 4725 | 4725 | 65 |
| 503 | 20240711 | 104000 | 1028345620 | 4725 | 4730 | 4730 | 4725 | 151 |
| 504 | 20240711 | 103900 | 1027632140 | 4725 | 4725 | 4725 | 4725 | 106 |
| 505 | 20240711 | 103800 | 1027131290 | 4730 | 4730 | 4730 | 4725 | 1139 |
| 506 | 20240711 | 103700 | 1021745845 | 4730 | 4735 | 4735 | 4730 | 1423 |
| 507 | 20240711 | 103600 | 1015014610 | 4730 | 4740 | 4740 | 4730 | 1114 |
| 508 | 20240711 | 103500 | 1009744990 | 4730 | 4740 | 4740 | 4730 | 747 |
| 509 | 20240711 | 103400 | 1006209650 | 4740 | 4740 | 4740 | 4740 | 126 |
| 510 | 20240711 | 103300 | 1005612410 | 4740 | 4745 | 4745 | 4740 | 781 |
| 511 | 20240711 | 103200 | 1001910220 | 4745 | 4745 | 4745 | 4745 | 1 |
| 512 | 20240711 | 103100 | 1001905475 | 4740 | 4740 | 4740 | 4740 | 0 |
| 513 | 20240711 | 103000 | 1001905475 | 4740 | 4740 | 4750 | 4740 | 609 |
| 514 | 20240711 | 102900 | 999016270 | 4745 | 4740 | 4745 | 4730 | 1380 |
| 515 | 20240711 | 102800 | 992473385 | 4740 | 4740 | 4745 | 4690 | 11637 |
| 516 | 20240711 | 102700 | 937671035 | 4745 | 4745 | 4745 | 4735 | 18 |
| 517 | 20240711 | 102600 | 937585685 | 4735 | 4740 | 4740 | 4735 | 347 |
| 518 | 20240711 | 102500 | 935941035 | 4740 | 4745 | 4755 | 4740 | 4309 |
| 519 | 20240711 | 102400 | 915493200 | 4750 | 4750 | 4750 | 4750 | 262 |
| 520 | 20240711 | 102300 | 914248700 | 4750 | 4755 | 4755 | 4750 | 1092 |
| 521 | 20240711 | 102200 | 909061600 | 4755 | 4755 | 4760 | 4730 | 4147 |
| 522 | 20240711 | 102100 | 889360550 | 4755 | 4760 | 4760 | 4735 | 7073 |
| 523 | 20240711 | 102000 | 855763260 | 4760 | 4740 | 4760 | 4735 | 975 |
| 524 | 20240711 | 101900 | 851129030 | 4740 | 4750 | 4770 | 4735 | 7163 |
| 525 | 20240711 | 101800 | 817137015 | 4750 | 4700 | 4780 | 4700 | 24052 |
| 526 | 20240711 | 101700 | 703136400 | 4695 | 4695 | 4695 | 4685 | 2613 |
| 527 | 20240711 | 101600 | 690883170 | 4690 | 4695 | 4695 | 4690 | 2056 |
| 528 | 20240711 | 101500 | 681233300 | 4695 | 4700 | 4700 | 4695 | 770 |
| 529 | 20240711 | 101400 | 677617410 | 4695 | 4700 | 4700 | 4695 | 2817 |
| 530 | 20240711 | 101300 | 664377710 | 4705 | 4710 | 4710 | 4700 | 5429 |
| 531 | 20240711 | 101200 | 638835755 | 4710 | 4710 | 4710 | 4710 | 1020 |
| 532 | 20240711 | 101100 | 634031555 | 4710 | 4710 | 4710 | 4710 | 1621 |
| 533 | 20240711 | 101000 | 626396645 | 4710 | 4715 | 4715 | 4705 | 535 |
| 534 | 20240711 | 100900 | 623877420 | 4705 | 4710 | 4710 | 4705 | 5492 |
| 535 | 20240711 | 100800 | 598016455 | 4715 | 4715 | 4715 | 4715 | 5524 |
| 536 | 20240711 | 100700 | 571970795 | 4715 | 4725 | 4725 | 4715 | 1237 |
| 537 | 20240711 | 100600 | 566134005 | 4735 | 4725 | 4735 | 4725 | 52 |
| 538 | 20240711 | 100500 | 565888290 | 4735 | 4735 | 4735 | 4735 | 306 |
| 539 | 20240711 | 100400 | 564439380 | 4720 | 4735 | 4735 | 4720 | 891 |
| 540 | 20240711 | 100300 | 560233165 | 4735 | 4735 | 4735 | 4735 | 210 |
| 541 | 20240711 | 100200 | 559238815 | 4720 | 4735 | 4735 | 4720 | 111 |
| 542 | 20240711 | 100100 | 558713245 | 4735 | 4725 | 4735 | 4720 | 127 |
| 543 | 20240711 | 100000 | 558113405 | 4725 | 4725 | 4730 | 4725 | 3 |
| 544 | 20240711 | 095900 | 558099225 | 4720 | 4715 | 4720 | 4715 | 1530 |
| 545 | 20240711 | 095800 | 550880325 | 4715 | 4715 | 4720 | 4715 | 137 |
| 546 | 20240711 | 095700 | 550234365 | 4715 | 4715 | 4715 | 4710 | 1731 |
| 547 | 20240711 | 095600 | 542074725 | 4720 | 4725 | 4725 | 4710 | 7270 |
| 548 | 20240711 | 095500 | 507790220 | 4725 | 4725 | 4725 | 4720 | 3854 |
| 549 | 20240711 | 095400 | 489595070 | 4725 | 4725 | 4735 | 4725 | 447 |
| 550 | 20240711 | 095300 | 487482985 | 4735 | 4725 | 4735 | 4725 | 106 |
| 551 | 20240711 | 095200 | 486982095 | 4725 | 4740 | 4740 | 4725 | 836 |
| 552 | 20240711 | 095100 | 483028735 | 4735 | 4735 | 4735 | 4735 | 0 |
| 553 | 20240711 | 095000 | 483028735 | 4735 | 4735 | 4740 | 4735 | 1543 |
| 554 | 20240711 | 094900 | 475722615 | 4740 | 4740 | 4740 | 4740 | 0 |
| 555 | 20240711 | 094800 | 475722615 | 4740 | 4740 | 4740 | 4740 | 11 |
| 556 | 20240711 | 094700 | 475670475 | 4730 | 4735 | 4735 | 4730 | 51 |
| 557 | 20240711 | 094600 | 475429230 | 4735 | 4740 | 4740 | 4730 | 26 |
| 558 | 20240711 | 094500 | 475306120 | 4730 | 4740 | 4740 | 4730 | 963 |
| 559 | 20240711 | 094400 | 470746200 | 4740 | 4740 | 4740 | 4740 | 21 |
| 560 | 20240711 | 094300 | 470646660 | 4730 | 4730 | 4730 | 4730 | 147 |
| 561 | 20240711 | 094200 | 469951350 | 4730 | 4730 | 4730 | 4730 | 1 |
| 562 | 20240711 | 094100 | 469946620 | 4725 | 4725 | 4725 | 4725 | 20 |
| 563 | 20240711 | 094000 | 469852120 | 4725 | 4730 | 4730 | 4725 | 633 |
| 564 | 20240711 | 093900 | 466858530 | 4740 | 4730 | 4740 | 4725 | 2300 |
| 565 | 20240711 | 093800 | 455986710 | 4730 | 4730 | 4730 | 4730 | 340 |
| 566 | 20240711 | 093700 | 454378510 | 4730 | 4740 | 4740 | 4730 | 2029 |
| 567 | 20240711 | 093600 | 444767680 | 4740 | 4745 | 4745 | 4740 | 881 |
| 568 | 20240711 | 093500 | 440590735 | 4745 | 4745 | 4750 | 4745 | 784 |
| 569 | 20240711 | 093400 | 436870555 | 4750 | 4745 | 4750 | 4745 | 507 |
| 570 | 20240711 | 093300 | 434464835 | 4745 | 4750 | 4750 | 4745 | 778 |
| 571 | 20240711 | 093200 | 430772355 | 4750 | 4745 | 4760 | 4745 | 13 |
| 572 | 20240711 | 093100 | 430710605 | 4745 | 4760 | 4760 | 4745 | 5765 |
| 573 | 20240711 | 093000 | 403327610 | 4760 | 4755 | 4760 | 4755 | 712 |
| 574 | 20240711 | 092900 | 399941990 | 4760 | 4755 | 4760 | 4755 | 783 |
| 575 | 20240711 | 092800 | 396217985 | 4755 | 4755 | 4755 | 4750 | 466 |
| 576 | 20240711 | 092700 | 394003160 | 4755 | 4755 | 4755 | 4750 | 1357 |
| 577 | 20240711 | 092600 | 387550765 | 4755 | 4760 | 4760 | 4755 | 331 |
| 578 | 20240711 | 092500 | 385975730 | 4750 | 4755 | 4760 | 4750 | 106 |
| 579 | 20240711 | 092400 | 385471595 | 4760 | 4760 | 4760 | 4760 | 369 |
| 580 | 20240711 | 092300 | 383715155 | 4760 | 4760 | 4760 | 4750 | 1145 |
| 581 | 20240711 | 092200 | 378267055 | 4760 | 4760 | 4760 | 4750 | 1169 |
| 582 | 20240711 | 092100 | 372713215 | 4760 | 4735 | 4760 | 4730 | 7821 |
| 583 | 20240711 | 092000 | 335608390 | 4735 | 4730 | 4735 | 4730 | 3312 |
| 584 | 20240711 | 091900 | 319927575 | 4735 | 4725 | 4735 | 4725 | 158 |
| 585 | 20240711 | 091800 | 319180405 | 4725 | 4720 | 4735 | 4720 | 239 |
| 586 | 20240711 | 091700 | 318050655 | 4740 | 4720 | 4740 | 4720 | 2707 |
| 587 | 20240711 | 091600 | 305259050 | 4720 | 4720 | 4725 | 4720 | 1911 |
| 588 | 20240711 | 091500 | 296239035 | 4720 | 4725 | 4725 | 4720 | 945 |
| 589 | 20240711 | 091400 | 291775070 | 4725 | 4720 | 4725 | 4720 | 521 |
| 590 | 20240711 | 091300 | 289315845 | 4720 | 4730 | 4730 | 4720 | 4665 |
| 591 | 20240711 | 091200 | 267282975 | 4730 | 4730 | 4730 | 4720 | 2998 |
| 592 | 20240711 | 091100 | 253117675 | 4730 | 4730 | 4730 | 4720 | 1123 |
| 593 | 20240711 | 091000 | 247813045 | 4720 | 4725 | 4730 | 4720 | 2518 |
| 594 | 20240711 | 090900 | 235923545 | 4725 | 4720 | 4730 | 4715 | 1336 |
| 595 | 20240711 | 090800 | 229617335 | 4730 | 4720 | 4730 | 4720 | 1709 |
| 596 | 20240711 | 090700 | 221550845 | 4720 | 4730 | 4730 | 4720 | 652 |
| 597 | 20240711 | 090600 | 218472660 | 4740 | 4725 | 4740 | 4720 | 3953 |
| 598 | 20240711 | 090500 | 199795710 | 4725 | 4730 | 4730 | 4725 | 1339 |
| 599 | 20240711 | 090400 | 193468425 | 4730 | 4735 | 4735 | 4725 | 4271 |
| 600 | 20240711 | 090300 | 173272390 | 4735 | 4740 | 4745 | 4735 | 4099 |
| 601 | 20240711 | 090200 | 153852990 | 4740 | 4755 | 4755 | 4730 | 25646 |
| 602 | 20240711 | 090100 | 32213460 | 4745 | 4735 | 4755 | 4730 | 3549 |
| 603 | 20240711 | 090000 | 15400170 | 4730 | 4740 | 4750 | 4730 | 3036 |