30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 190100 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 3376 |
| 3 | 20240712 | 190000 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 4 | 20240712 | 185900 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 5 | 20240712 | 185800 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 6 | 20240712 | 185700 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 7 | 20240712 | 185600 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 8 | 20240712 | 185500 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 9 | 20240712 | 185400 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 10 | 20240712 | 185300 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 11 | 20240712 | 185200 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 12 | 20240712 | 185100 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 13 | 20240712 | 185000 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 14 | 20240712 | 184900 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 15 | 20240712 | 184800 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 16 | 20240712 | 184700 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 17 | 20240712 | 184600 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 18 | 20240712 | 184500 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 19 | 20240712 | 184400 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 20 | 20240712 | 184300 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 21 | 20240712 | 184200 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 22 | 20240712 | 184100 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 23 | 20240712 | 184000 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 24 | 20240712 | 183900 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 25 | 20240712 | 183800 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 26 | 20240712 | 183700 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 27 | 20240712 | 183600 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 28 | 20240712 | 183500 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 29 | 20240712 | 183400 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 30 | 20240712 | 183300 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 31 | 20240712 | 183200 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 32 | 20240712 | 183100 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 3376 |
| 33 | 20240712 | 183000 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 34 | 20240712 | 182900 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 35 | 20240712 | 182800 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 36 | 20240712 | 182700 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 37 | 20240712 | 182600 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 38 | 20240712 | 182500 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 39 | 20240712 | 182400 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 40 | 20240712 | 182300 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 41 | 20240712 | 182200 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 42 | 20240712 | 182100 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 43 | 20240712 | 182000 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 44 | 20240712 | 181900 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 45 | 20240712 | 181800 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 46 | 20240712 | 181700 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 47 | 20240712 | 181600 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 48 | 20240712 | 181500 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 49 | 20240712 | 181400 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 50 | 20240712 | 181300 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 51 | 20240712 | 181200 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 52 | 20240712 | 181100 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 53 | 20240712 | 181000 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 54 | 20240712 | 180900 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 55 | 20240712 | 180800 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 56 | 20240712 | 180700 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 57 | 20240712 | 180600 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 58 | 20240712 | 180500 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 59 | 20240712 | 180400 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 60 | 20240712 | 180300 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 61 | 20240712 | 180200 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 62 | 20240712 | 180100 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 3376 |
| 63 | 20240712 | 180000 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 64 | 20240712 | 175900 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 65 | 20240712 | 175800 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 66 | 20240712 | 175700 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 67 | 20240712 | 175600 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 68 | 20240712 | 175500 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 69 | 20240712 | 175400 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 70 | 20240712 | 175300 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 71 | 20240712 | 175200 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 72 | 20240712 | 175100 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 73 | 20240712 | 175000 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 74 | 20240712 | 174900 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 75 | 20240712 | 174800 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 76 | 20240712 | 174700 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 77 | 20240712 | 174600 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 78 | 20240712 | 174500 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 79 | 20240712 | 174400 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 80 | 20240712 | 174300 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 81 | 20240712 | 174200 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 82 | 20240712 | 174100 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 83 | 20240712 | 174000 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 84 | 20240712 | 173900 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 85 | 20240712 | 173800 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 86 | 20240712 | 173700 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 87 | 20240712 | 173600 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 88 | 20240712 | 173500 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 89 | 20240712 | 173400 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 90 | 20240712 | 173300 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 91 | 20240712 | 173200 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 92 | 20240712 | 173100 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 3376 |
| 93 | 20240712 | 173000 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 94 | 20240712 | 172900 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 95 | 20240712 | 172800 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 96 | 20240712 | 172700 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 97 | 20240712 | 172600 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 98 | 20240712 | 172500 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 99 | 20240712 | 172400 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 100 | 20240712 | 172300 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 101 | 20240712 | 172200 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 102 | 20240712 | 172100 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 103 | 20240712 | 172000 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 104 | 20240712 | 171900 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 105 | 20240712 | 171800 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 106 | 20240712 | 171700 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 107 | 20240712 | 171600 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 108 | 20240712 | 171500 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 109 | 20240712 | 171400 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 110 | 20240712 | 171300 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 111 | 20240712 | 171200 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 112 | 20240712 | 171100 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 113 | 20240712 | 171000 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 114 | 20240712 | 170900 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 115 | 20240712 | 170800 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 116 | 20240712 | 170700 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 117 | 20240712 | 170600 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 118 | 20240712 | 170500 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 119 | 20240712 | 170400 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 120 | 20240712 | 170300 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 121 | 20240712 | 170200 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 122 | 20240712 | 170100 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 3376 |
| 123 | 20240712 | 170000 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 124 | 20240712 | 165900 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 125 | 20240712 | 165800 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 126 | 20240712 | 165700 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 127 | 20240712 | 165600 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 128 | 20240712 | 165500 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 129 | 20240712 | 165400 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 130 | 20240712 | 165300 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 131 | 20240712 | 165200 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 132 | 20240712 | 165100 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 133 | 20240712 | 165000 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 134 | 20240712 | 164900 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 135 | 20240712 | 164800 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 136 | 20240712 | 164700 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 137 | 20240712 | 164600 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 138 | 20240712 | 164500 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 139 | 20240712 | 164400 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 140 | 20240712 | 164300 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 141 | 20240712 | 164200 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 142 | 20240712 | 164100 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 143 | 20240712 | 164000 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 144 | 20240712 | 163900 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 145 | 20240712 | 163800 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 146 | 20240712 | 163700 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 147 | 20240712 | 163600 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 148 | 20240712 | 163500 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 149 | 20240712 | 163400 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 150 | 20240712 | 163300 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 151 | 20240712 | 163200 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 152 | 20240712 | 163100 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 3376 |
| 153 | 20240712 | 163000 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 154 | 20240712 | 162900 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 155 | 20240712 | 162800 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 156 | 20240712 | 162700 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 157 | 20240712 | 162600 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 158 | 20240712 | 162500 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 159 | 20240712 | 162400 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 160 | 20240712 | 162300 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 161 | 20240712 | 162200 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 162 | 20240712 | 162100 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 163 | 20240712 | 162000 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 164 | 20240712 | 161900 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 165 | 20240712 | 161800 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 166 | 20240712 | 161700 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 167 | 20240712 | 161600 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 168 | 20240712 | 161500 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 169 | 20240712 | 161400 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 170 | 20240712 | 161300 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 171 | 20240712 | 161200 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 172 | 20240712 | 161100 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 173 | 20240712 | 161000 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 174 | 20240712 | 160900 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 175 | 20240712 | 160800 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 176 | 20240712 | 160700 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 177 | 20240712 | 160600 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 178 | 20240712 | 160500 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 179 | 20240712 | 160400 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 180 | 20240712 | 160300 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 181 | 20240712 | 160200 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 182 | 20240712 | 160100 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 3376 |
| 183 | 20240712 | 160000 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 184 | 20240712 | 155900 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 185 | 20240712 | 155800 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 186 | 20240712 | 155700 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 187 | 20240712 | 155600 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 188 | 20240712 | 155500 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 189 | 20240712 | 155400 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 190 | 20240712 | 155300 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 191 | 20240712 | 155200 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 192 | 20240712 | 155100 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 193 | 20240712 | 155000 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 194 | 20240712 | 154900 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 195 | 20240712 | 154800 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 196 | 20240712 | 154700 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 197 | 20240712 | 154600 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 198 | 20240712 | 154500 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 199 | 20240712 | 154400 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 200 | 20240712 | 154300 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 201 | 20240712 | 154200 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 202 | 20240712 | 154100 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 203 | 20240712 | 154000 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 204 | 20240712 | 153900 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 205 | 20240712 | 153800 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 206 | 20240712 | 153700 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 207 | 20240712 | 153600 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 208 | 20240712 | 153500 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 209 | 20240712 | 153400 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 210 | 20240712 | 153300 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 211 | 20240712 | 153200 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 0 |
| 212 | 20240712 | 153100 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 3376 |
| 213 | 20240712 | 153000 | 1749780860 | 4655 | 4655 | 4655 | 4655 | 3376 |
| 214 | 20240712 | 152900 | 1734065580 | 4655 | 4655 | 4655 | 4655 | 0 |
| 215 | 20240712 | 152800 | 1734065580 | 4655 | 4655 | 4655 | 4655 | 0 |
| 216 | 20240712 | 152700 | 1734065580 | 4655 | 4655 | 4655 | 4655 | 0 |
| 217 | 20240712 | 152600 | 1734065580 | 4655 | 4655 | 4655 | 4655 | 0 |
| 218 | 20240712 | 152500 | 1734065580 | 4655 | 4655 | 4655 | 4655 | 0 |
| 219 | 20240712 | 152400 | 1734065580 | 4655 | 4655 | 4655 | 4655 | 0 |
| 220 | 20240712 | 152300 | 1734065580 | 4655 | 4655 | 4655 | 4655 | 0 |
| 221 | 20240712 | 152200 | 1734065580 | 4655 | 4655 | 4655 | 4655 | 0 |
| 222 | 20240712 | 152100 | 1734065580 | 4655 | 4655 | 4655 | 4655 | 0 |
| 223 | 20240712 | 152000 | 1734065580 | 4655 | 4655 | 4655 | 4655 | 0 |
| 224 | 20240712 | 151900 | 1734065580 | 4655 | 4655 | 4660 | 4655 | 720 |
| 225 | 20240712 | 151800 | 1730713955 | 4650 | 4660 | 4660 | 4650 | 10976 |
| 226 | 20240712 | 151700 | 1679630705 | 4660 | 4655 | 4660 | 4655 | 1280 |
| 227 | 20240712 | 151600 | 1673670950 | 4660 | 4655 | 4660 | 4655 | 2726 |
| 228 | 20240712 | 151500 | 1660971385 | 4660 | 4660 | 4665 | 4660 | 605 |
| 229 | 20240712 | 151400 | 1658152070 | 4660 | 4660 | 4660 | 4660 | 3536 |
| 230 | 20240712 | 151300 | 1641674310 | 4660 | 4660 | 4660 | 4660 | 0 |
| 231 | 20240712 | 151200 | 1641674310 | 4660 | 4660 | 4660 | 4660 | 5 |
| 232 | 20240712 | 151100 | 1641651010 | 4660 | 4660 | 4660 | 4660 | 4 |
| 233 | 20240712 | 151000 | 1641632370 | 4660 | 4660 | 4660 | 4660 | 60 |
| 234 | 20240712 | 150900 | 1641352770 | 4660 | 4660 | 4660 | 4660 | 622 |
| 235 | 20240712 | 150800 | 1638454250 | 4660 | 4660 | 4665 | 4660 | 564 |
| 236 | 20240712 | 150700 | 1635826005 | 4660 | 4660 | 4660 | 4660 | 2403 |
| 237 | 20240712 | 150600 | 1624628025 | 4660 | 4660 | 4660 | 4660 | 2670 |
| 238 | 20240712 | 150500 | 1612185825 | 4660 | 4665 | 4665 | 4660 | 2180 |
| 239 | 20240712 | 150400 | 1602018625 | 4670 | 4665 | 4670 | 4665 | 59 |
| 240 | 20240712 | 150300 | 1601743370 | 4665 | 4665 | 4665 | 4665 | 0 |
| 241 | 20240712 | 150200 | 1601743370 | 4665 | 4670 | 4670 | 4665 | 165 |
| 242 | 20240712 | 150100 | 1600972835 | 4670 | 4670 | 4670 | 4670 | 750 |
| 243 | 20240712 | 150000 | 1597470335 | 4670 | 4675 | 4675 | 4665 | 318 |
| 244 | 20240712 | 145900 | 1595986440 | 4670 | 4670 | 4670 | 4665 | 2065 |
| 245 | 20240712 | 145800 | 1586344890 | 4670 | 4670 | 4670 | 4670 | 45 |
| 246 | 20240712 | 145700 | 1586134740 | 4670 | 4670 | 4670 | 4670 | 200 |
| 247 | 20240712 | 145600 | 1585200740 | 4665 | 4665 | 4665 | 4665 | 67 |
| 248 | 20240712 | 145500 | 1584888185 | 4660 | 4665 | 4665 | 4660 | 93 |
| 249 | 20240712 | 145400 | 1584454345 | 4665 | 4665 | 4665 | 4665 | 2967 |
| 250 | 20240712 | 145300 | 1570613290 | 4665 | 4670 | 4670 | 4665 | 31 |
| 251 | 20240712 | 145200 | 1570468575 | 4670 | 4670 | 4670 | 4670 | 0 |
| 252 | 20240712 | 145100 | 1570468575 | 4670 | 4670 | 4670 | 4670 | 0 |
| 253 | 20240712 | 145000 | 1570468575 | 4670 | 4670 | 4670 | 4670 | 0 |
| 254 | 20240712 | 144900 | 1570468575 | 4670 | 4665 | 4670 | 4665 | 234 |
| 255 | 20240712 | 144800 | 1569376215 | 4675 | 4675 | 4675 | 4675 | 1 |
| 256 | 20240712 | 144700 | 1569371540 | 4670 | 4670 | 4670 | 4670 | 500 |
| 257 | 20240712 | 144600 | 1567036540 | 4675 | 4675 | 4675 | 4675 | 0 |
| 258 | 20240712 | 144500 | 1567036540 | 4675 | 4670 | 4675 | 4670 | 1542 |
| 259 | 20240712 | 144400 | 1559834900 | 4670 | 4670 | 4675 | 4665 | 1334 |
| 260 | 20240712 | 144300 | 1553605280 | 4665 | 4665 | 4665 | 4665 | 1073 |
| 261 | 20240712 | 144200 | 1548599735 | 4665 | 4665 | 4665 | 4665 | 1 |
| 262 | 20240712 | 144100 | 1548595070 | 4665 | 4675 | 4675 | 4665 | 504 |
| 263 | 20240712 | 144000 | 1546243880 | 4665 | 4665 | 4665 | 4665 | 1 |
| 264 | 20240712 | 143900 | 1546239215 | 4665 | 4665 | 4665 | 4665 | 333 |
| 265 | 20240712 | 143800 | 1544685770 | 4665 | 4665 | 4665 | 4665 | 1072 |
| 266 | 20240712 | 143700 | 1539684890 | 4665 | 4670 | 4670 | 4665 | 6512 |
| 267 | 20240712 | 143600 | 1509306360 | 4670 | 4670 | 4670 | 4665 | 500 |
| 268 | 20240712 | 143500 | 1506972305 | 4670 | 4670 | 4670 | 4670 | 195 |
| 269 | 20240712 | 143400 | 1506061655 | 4670 | 4670 | 4670 | 4670 | 5 |
| 270 | 20240712 | 143300 | 1506038305 | 4670 | 4665 | 4670 | 4665 | 339 |
| 271 | 20240712 | 143200 | 1504456825 | 4675 | 4670 | 4675 | 4670 | 1630 |
| 272 | 20240712 | 143100 | 1496844720 | 4670 | 4670 | 4670 | 4670 | 1045 |
| 273 | 20240712 | 143000 | 1491964570 | 4675 | 4675 | 4675 | 4675 | 2 |
| 274 | 20240712 | 142900 | 1491955220 | 4675 | 4670 | 4675 | 4670 | 453 |
| 275 | 20240712 | 142800 | 1489839705 | 4665 | 4665 | 4665 | 4665 | 0 |
| 276 | 20240712 | 142700 | 1489839705 | 4665 | 4670 | 4670 | 4665 | 1257 |
| 277 | 20240712 | 142600 | 1483974515 | 4675 | 4675 | 4675 | 4675 | 233 |
| 278 | 20240712 | 142500 | 1482885240 | 4675 | 4675 | 4675 | 4675 | 0 |
| 279 | 20240712 | 142400 | 1482885240 | 4675 | 4665 | 4675 | 4665 | 12 |
| 280 | 20240712 | 142300 | 1482829250 | 4670 | 4670 | 4670 | 4670 | 100 |
| 281 | 20240712 | 142200 | 1482362250 | 4675 | 4670 | 4675 | 4670 | 69 |
| 282 | 20240712 | 142100 | 1482039975 | 4670 | 4670 | 4670 | 4670 | 46 |
| 283 | 20240712 | 142000 | 1481825155 | 4670 | 4670 | 4670 | 4670 | 105 |
| 284 | 20240712 | 141900 | 1481334805 | 4670 | 4670 | 4670 | 4670 | 1100 |
| 285 | 20240712 | 141800 | 1476197805 | 4670 | 4670 | 4670 | 4670 | 182 |
| 286 | 20240712 | 141700 | 1475347865 | 4670 | 4670 | 4675 | 4670 | 42 |
| 287 | 20240712 | 141600 | 1475151720 | 4670 | 4670 | 4670 | 4670 | 0 |
| 288 | 20240712 | 141500 | 1475151720 | 4670 | 4670 | 4670 | 4670 | 120 |
| 289 | 20240712 | 141400 | 1474591320 | 4675 | 4675 | 4675 | 4675 | 23 |
| 290 | 20240712 | 141300 | 1474483795 | 4670 | 4675 | 4675 | 4670 | 320 |
| 291 | 20240712 | 141200 | 1472989370 | 4675 | 4675 | 4675 | 4675 | 12 |
| 292 | 20240712 | 141100 | 1472933270 | 4670 | 4665 | 4670 | 4665 | 439 |
| 293 | 20240712 | 141000 | 1470883195 | 4665 | 4665 | 4665 | 4665 | 319 |
| 294 | 20240712 | 140900 | 1469395060 | 4665 | 4665 | 4670 | 4665 | 266 |
| 295 | 20240712 | 140800 | 1468154155 | 4665 | 4665 | 4665 | 4665 | 25 |
| 296 | 20240712 | 140700 | 1468037530 | 4670 | 4670 | 4670 | 4670 | 555 |
| 297 | 20240712 | 140600 | 1465445680 | 4670 | 4670 | 4670 | 4665 | 2356 |
| 298 | 20240712 | 140500 | 1454454915 | 4670 | 4670 | 4670 | 4670 | 5 |
| 299 | 20240712 | 140400 | 1454431565 | 4675 | 4675 | 4675 | 4675 | 25 |
| 300 | 20240712 | 140300 | 1454314690 | 4680 | 4680 | 4680 | 4680 | 1 |
| 301 | 20240712 | 140200 | 1454310010 | 4680 | 4680 | 4680 | 4680 | 1 |
| 302 | 20240712 | 140100 | 1454305330 | 4665 | 4670 | 4670 | 4665 | 161 |
| 303 | 20240712 | 140000 | 1453554110 | 4670 | 4670 | 4670 | 4670 | 200 |
| 304 | 20240712 | 135900 | 1452620110 | 4680 | 4680 | 4680 | 4680 | 0 |
| 305 | 20240712 | 135800 | 1452620110 | 4680 | 4670 | 4680 | 4670 | 3 |
| 306 | 20240712 | 135700 | 1452606090 | 4670 | 4670 | 4670 | 4670 | 372 |
| 307 | 20240712 | 135600 | 1450868850 | 4670 | 4665 | 4670 | 4665 | 340 |
| 308 | 20240712 | 135500 | 1449281800 | 4665 | 4670 | 4670 | 4665 | 60 |
| 309 | 20240712 | 135400 | 1449001850 | 4665 | 4680 | 4680 | 4665 | 317 |
| 310 | 20240712 | 135300 | 1447522955 | 4680 | 4680 | 4680 | 4680 | 0 |
| 311 | 20240712 | 135200 | 1447522955 | 4680 | 4665 | 4680 | 4665 | 99 |
| 312 | 20240712 | 135100 | 1447061105 | 4665 | 4665 | 4665 | 4665 | 25 |
| 313 | 20240712 | 135000 | 1446944480 | 4670 | 4670 | 4670 | 4670 | 0 |
| 314 | 20240712 | 134900 | 1446944480 | 4670 | 4670 | 4670 | 4670 | 0 |
| 315 | 20240712 | 134800 | 1446944480 | 4670 | 4675 | 4675 | 4670 | 100 |
| 316 | 20240712 | 134700 | 1446477380 | 4675 | 4675 | 4675 | 4675 | 30 |
| 317 | 20240712 | 134600 | 1446337130 | 4675 | 4675 | 4675 | 4675 | 0 |
| 318 | 20240712 | 134500 | 1446337130 | 4675 | 4675 | 4675 | 4675 | 2 |
| 319 | 20240712 | 134400 | 1446327780 | 4675 | 4670 | 4675 | 4670 | 43 |
| 320 | 20240712 | 134300 | 1446126935 | 4670 | 4670 | 4670 | 4670 | 0 |
| 321 | 20240712 | 134200 | 1446126935 | 4670 | 4670 | 4670 | 4670 | 103 |
| 322 | 20240712 | 134100 | 1445645925 | 4670 | 4665 | 4670 | 4665 | 189 |
| 323 | 20240712 | 134000 | 1444764230 | 4665 | 4665 | 4665 | 4665 | 0 |
| 324 | 20240712 | 133900 | 1444764230 | 4665 | 4670 | 4670 | 4665 | 54 |
| 325 | 20240712 | 133800 | 1444512300 | 4665 | 4665 | 4665 | 4665 | 1110 |
| 326 | 20240712 | 133700 | 1439334150 | 4670 | 4670 | 4670 | 4670 | 66 |
| 327 | 20240712 | 133600 | 1439025930 | 4670 | 4670 | 4670 | 4670 | 9 |
| 328 | 20240712 | 133500 | 1438983900 | 4675 | 4670 | 4675 | 4670 | 868 |
| 329 | 20240712 | 133400 | 1434930290 | 4675 | 4675 | 4675 | 4675 | 390 |
| 330 | 20240712 | 133300 | 1433107040 | 4675 | 4675 | 4675 | 4675 | 0 |
| 331 | 20240712 | 133200 | 1433107040 | 4675 | 4675 | 4675 | 4675 | 1 |
| 332 | 20240712 | 133100 | 1433102365 | 4680 | 4680 | 4680 | 4680 | 4 |
| 333 | 20240712 | 133000 | 1433083645 | 4680 | 4680 | 4680 | 4680 | 50 |
| 334 | 20240712 | 132900 | 1432849645 | 4680 | 4680 | 4680 | 4680 | 85 |
| 335 | 20240712 | 132800 | 1432451845 | 4680 | 4680 | 4680 | 4680 | 1 |
| 336 | 20240712 | 132700 | 1432447165 | 4680 | 4680 | 4685 | 4680 | 50 |
| 337 | 20240712 | 132600 | 1432213100 | 4685 | 4685 | 4685 | 4685 | 1 |
| 338 | 20240712 | 132500 | 1432208415 | 4685 | 4685 | 4685 | 4685 | 0 |
| 339 | 20240712 | 132400 | 1432208415 | 4685 | 4685 | 4685 | 4685 | 316 |
| 340 | 20240712 | 132300 | 1430727955 | 4685 | 4685 | 4685 | 4685 | 549 |
| 341 | 20240712 | 132200 | 1428155890 | 4685 | 4685 | 4685 | 4685 | 0 |
| 342 | 20240712 | 132100 | 1428155890 | 4685 | 4685 | 4685 | 4685 | 349 |
| 343 | 20240712 | 132000 | 1426520825 | 4690 | 4690 | 4690 | 4690 | 10 |
| 344 | 20240712 | 131900 | 1426473925 | 4685 | 4690 | 4690 | 4685 | 599 |
| 345 | 20240712 | 131800 | 1423664625 | 4695 | 4695 | 4695 | 4695 | 1573 |
| 346 | 20240712 | 131700 | 1416279390 | 4695 | 4690 | 4695 | 4690 | 2597 |
| 347 | 20240712 | 131600 | 1404095190 | 4690 | 4680 | 4690 | 4680 | 1032 |
| 348 | 20240712 | 131500 | 1399261020 | 4685 | 4685 | 4685 | 4685 | 252 |
| 349 | 20240712 | 131400 | 1398080400 | 4680 | 4680 | 4680 | 4680 | 147 |
| 350 | 20240712 | 131300 | 1397392440 | 4680 | 4675 | 4680 | 4675 | 318 |
| 351 | 20240712 | 131200 | 1395905765 | 4680 | 4680 | 4680 | 4680 | 5 |
| 352 | 20240712 | 131100 | 1395882365 | 4680 | 4680 | 4680 | 4680 | 116 |
| 353 | 20240712 | 131000 | 1395339485 | 4685 | 4685 | 4685 | 4685 | 0 |
| 354 | 20240712 | 130900 | 1395339485 | 4685 | 4685 | 4685 | 4685 | 957 |
| 355 | 20240712 | 130800 | 1390855940 | 4685 | 4680 | 4685 | 4680 | 1109 |
| 356 | 20240712 | 130700 | 1385665815 | 4675 | 4675 | 4675 | 4675 | 94 |
| 357 | 20240712 | 130600 | 1385226365 | 4675 | 4675 | 4675 | 4675 | 7 |
| 358 | 20240712 | 130500 | 1385193640 | 4680 | 4680 | 4680 | 4680 | 0 |
| 359 | 20240712 | 130400 | 1385193640 | 4680 | 4680 | 4680 | 4680 | 0 |
| 360 | 20240712 | 130300 | 1385193640 | 4680 | 4680 | 4680 | 4680 | 400 |
| 361 | 20240712 | 130200 | 1383321640 | 4680 | 4680 | 4680 | 4680 | 300 |
| 362 | 20240712 | 130100 | 1381917640 | 4675 | 4675 | 4675 | 4675 | 0 |
| 363 | 20240712 | 130000 | 1381917640 | 4675 | 4675 | 4675 | 4675 | 3208 |
| 364 | 20240712 | 125900 | 1366920240 | 4675 | 4670 | 4675 | 4670 | 1547 |
| 365 | 20240712 | 125800 | 1359694175 | 4670 | 4665 | 4670 | 4665 | 274 |
| 366 | 20240712 | 125700 | 1358415895 | 4660 | 4660 | 4660 | 4660 | 0 |
| 367 | 20240712 | 125600 | 1358415895 | 4660 | 4660 | 4660 | 4660 | 0 |
| 368 | 20240712 | 125500 | 1358415895 | 4660 | 4665 | 4665 | 4660 | 189 |
| 369 | 20240712 | 125400 | 1357535140 | 4665 | 4660 | 4665 | 4660 | 380 |
| 370 | 20240712 | 125300 | 1355764335 | 4660 | 4660 | 4660 | 4660 | 3 |
| 371 | 20240712 | 125200 | 1355750355 | 4660 | 4665 | 4665 | 4660 | 1135 |
| 372 | 20240712 | 125100 | 1350461205 | 4665 | 4665 | 4665 | 4665 | 0 |
| 373 | 20240712 | 125000 | 1350461205 | 4665 | 4665 | 4665 | 4665 | 0 |
| 374 | 20240712 | 124900 | 1350461205 | 4665 | 4665 | 4665 | 4665 | 0 |
| 375 | 20240712 | 124800 | 1350461205 | 4665 | 4660 | 4665 | 4660 | 2 |
| 376 | 20240712 | 124700 | 1350451880 | 4660 | 4660 | 4660 | 4660 | 927 |
| 377 | 20240712 | 124600 | 1346132060 | 4665 | 4665 | 4665 | 4665 | 21 |
| 378 | 20240712 | 124500 | 1346034095 | 4665 | 4660 | 4665 | 4660 | 263 |
| 379 | 20240712 | 124400 | 1344808185 | 4660 | 4660 | 4660 | 4660 | 68 |
| 380 | 20240712 | 124300 | 1344491305 | 4665 | 4665 | 4665 | 4665 | 6 |
| 381 | 20240712 | 124200 | 1344463315 | 4665 | 4665 | 4665 | 4665 | 10 |
| 382 | 20240712 | 124100 | 1344416665 | 4665 | 4665 | 4665 | 4665 | 0 |
| 383 | 20240712 | 124000 | 1344416665 | 4665 | 4665 | 4665 | 4665 | 1077 |
| 384 | 20240712 | 123900 | 1339392460 | 4670 | 4670 | 4670 | 4670 | 0 |
| 385 | 20240712 | 123800 | 1339392460 | 4670 | 4665 | 4670 | 4665 | 1120 |
| 386 | 20240712 | 123700 | 1334167655 | 4670 | 4670 | 4670 | 4670 | 0 |
| 387 | 20240712 | 123600 | 1334167655 | 4670 | 4670 | 4670 | 4670 | 50 |
| 388 | 20240712 | 123500 | 1333934155 | 4670 | 4670 | 4670 | 4670 | 2 |
| 389 | 20240712 | 123400 | 1333924815 | 4670 | 4670 | 4670 | 4670 | 0 |
| 390 | 20240712 | 123300 | 1333924815 | 4670 | 4670 | 4670 | 4670 | 65 |
| 391 | 20240712 | 123200 | 1333621265 | 4665 | 4665 | 4665 | 4665 | 58 |
| 392 | 20240712 | 123100 | 1333350695 | 4670 | 4670 | 4670 | 4670 | 0 |
| 393 | 20240712 | 123000 | 1333350695 | 4670 | 4670 | 4670 | 4665 | 1011 |
| 394 | 20240712 | 122900 | 1328634370 | 4665 | 4665 | 4665 | 4665 | 64 |
| 395 | 20240712 | 122800 | 1328335810 | 4670 | 4670 | 4670 | 4670 | 100 |
| 396 | 20240712 | 122700 | 1327868810 | 4670 | 4670 | 4670 | 4670 | 0 |
| 397 | 20240712 | 122600 | 1327868810 | 4670 | 4670 | 4670 | 4670 | 1 |
| 398 | 20240712 | 122500 | 1327864140 | 4670 | 4670 | 4670 | 4670 | 0 |
| 399 | 20240712 | 122400 | 1327864140 | 4670 | 4670 | 4670 | 4670 | 2 |
| 400 | 20240712 | 122300 | 1327854800 | 4665 | 4670 | 4670 | 4665 | 17 |
| 401 | 20240712 | 122200 | 1327775490 | 4670 | 4670 | 4670 | 4670 | 797 |
| 402 | 20240712 | 122100 | 1324053500 | 4670 | 4670 | 4670 | 4670 | 0 |
| 403 | 20240712 | 122000 | 1324053500 | 4670 | 4670 | 4670 | 4670 | 0 |
| 404 | 20240712 | 121900 | 1324053500 | 4670 | 4670 | 4670 | 4670 | 210 |
| 405 | 20240712 | 121800 | 1323072800 | 4670 | 4670 | 4670 | 4670 | 0 |
| 406 | 20240712 | 121700 | 1323072800 | 4670 | 4670 | 4670 | 4670 | 0 |
| 407 | 20240712 | 121600 | 1323072800 | 4670 | 4665 | 4670 | 4665 | 2 |
| 408 | 20240712 | 121500 | 1323063465 | 4665 | 4665 | 4665 | 4665 | 1 |
| 409 | 20240712 | 121400 | 1323058800 | 4670 | 4670 | 4670 | 4670 | 0 |
| 410 | 20240712 | 121300 | 1323058800 | 4670 | 4670 | 4670 | 4670 | 0 |
| 411 | 20240712 | 121200 | 1323058800 | 4670 | 4670 | 4670 | 4670 | 1 |
| 412 | 20240712 | 121100 | 1323054130 | 4670 | 4670 | 4670 | 4670 | 4 |
| 413 | 20240712 | 121000 | 1323035450 | 4665 | 4665 | 4665 | 4665 | 166 |
| 414 | 20240712 | 120900 | 1322261060 | 4665 | 4660 | 4665 | 4660 | 55 |
| 415 | 20240712 | 120800 | 1322004735 | 4660 | 4660 | 4660 | 4660 | 0 |
| 416 | 20240712 | 120700 | 1322004735 | 4660 | 4660 | 4660 | 4660 | 401 |
| 417 | 20240712 | 120600 | 1320136075 | 4665 | 4665 | 4665 | 4665 | 0 |
| 418 | 20240712 | 120500 | 1320136075 | 4665 | 4665 | 4665 | 4665 | 79 |
| 419 | 20240712 | 120400 | 1319767540 | 4665 | 4665 | 4665 | 4665 | 201 |
| 420 | 20240712 | 120300 | 1318829875 | 4665 | 4665 | 4665 | 4665 | 3 |
| 421 | 20240712 | 120200 | 1318815880 | 4660 | 4660 | 4660 | 4660 | 0 |
| 422 | 20240712 | 120100 | 1318815880 | 4660 | 4660 | 4660 | 4660 | 1002 |
| 423 | 20240712 | 120000 | 1314146560 | 4660 | 4660 | 4660 | 4660 | 25 |
| 424 | 20240712 | 115900 | 1314030060 | 4660 | 4660 | 4660 | 4660 | 20 |
| 425 | 20240712 | 115800 | 1313936860 | 4660 | 4660 | 4660 | 4660 | 1 |
| 426 | 20240712 | 115700 | 1313932200 | 4675 | 4675 | 4675 | 4675 | 1 |
| 427 | 20240712 | 115600 | 1313927525 | 4660 | 4660 | 4660 | 4660 | 205 |
| 428 | 20240712 | 115500 | 1312972225 | 4660 | 4660 | 4660 | 4660 | 0 |
| 429 | 20240712 | 115400 | 1312972225 | 4660 | 4660 | 4660 | 4660 | 157 |
| 430 | 20240712 | 115300 | 1312240605 | 4660 | 4660 | 4660 | 4660 | 151 |
| 431 | 20240712 | 115200 | 1311536945 | 4660 | 4660 | 4660 | 4655 | 3501 |
| 432 | 20240712 | 115100 | 1295222765 | 4660 | 4660 | 4660 | 4660 | 11 |
| 433 | 20240712 | 115000 | 1295171505 | 4660 | 4660 | 4660 | 4660 | 0 |
| 434 | 20240712 | 114900 | 1295171505 | 4660 | 4660 | 4660 | 4660 | 91 |
| 435 | 20240712 | 114800 | 1294747445 | 4660 | 4660 | 4660 | 4660 | 1155 |
| 436 | 20240712 | 114700 | 1289365145 | 4665 | 4665 | 4665 | 4665 | 0 |
| 437 | 20240712 | 114600 | 1289365145 | 4665 | 4665 | 4665 | 4665 | 1009 |
| 438 | 20240712 | 114500 | 1284658160 | 4665 | 4665 | 4665 | 4665 | 0 |
| 439 | 20240712 | 114400 | 1284658160 | 4665 | 4665 | 4665 | 4665 | 0 |
| 440 | 20240712 | 114300 | 1284658160 | 4665 | 4670 | 4670 | 4665 | 1248 |
| 441 | 20240712 | 114200 | 1278834995 | 4675 | 4675 | 4675 | 4675 | 3 |
| 442 | 20240712 | 114100 | 1278820970 | 4675 | 4675 | 4675 | 4675 | 0 |
| 443 | 20240712 | 114000 | 1278820970 | 4675 | 4675 | 4675 | 4675 | 28 |
| 444 | 20240712 | 113900 | 1278690070 | 4675 | 4675 | 4675 | 4670 | 471 |
| 445 | 20240712 | 113800 | 1276490225 | 4675 | 4675 | 4675 | 4675 | 51 |
| 446 | 20240712 | 113700 | 1276251800 | 4675 | 4675 | 4675 | 4675 | 44 |
| 447 | 20240712 | 113600 | 1276046100 | 4675 | 4675 | 4675 | 4675 | 13 |
| 448 | 20240712 | 113500 | 1275985325 | 4675 | 4675 | 4675 | 4675 | 1 |
| 449 | 20240712 | 113400 | 1275980650 | 4675 | 4675 | 4675 | 4675 | 12 |
| 450 | 20240712 | 113300 | 1275924550 | 4675 | 4680 | 4680 | 4675 | 11 |
| 451 | 20240712 | 113200 | 1275873120 | 4670 | 4670 | 4670 | 4670 | 100 |
| 452 | 20240712 | 113100 | 1275406120 | 4670 | 4670 | 4670 | 4670 | 11 |
| 453 | 20240712 | 113000 | 1275354750 | 4670 | 4670 | 4670 | 4670 | 39 |
| 454 | 20240712 | 112900 | 1275172620 | 4665 | 4665 | 4665 | 4665 | 121 |
| 455 | 20240712 | 112800 | 1274608155 | 4665 | 4665 | 4665 | 4665 | 38 |
| 456 | 20240712 | 112700 | 1274430885 | 4665 | 4665 | 4665 | 4665 | 0 |
| 457 | 20240712 | 112600 | 1274430885 | 4665 | 4665 | 4665 | 4665 | 1 |
| 458 | 20240712 | 112500 | 1274426220 | 4665 | 4665 | 4665 | 4665 | 121 |
| 459 | 20240712 | 112400 | 1273861755 | 4680 | 4665 | 4680 | 4665 | 105 |
| 460 | 20240712 | 112300 | 1273371910 | 4665 | 4670 | 4670 | 4665 | 800 |
| 461 | 20240712 | 112200 | 1269639235 | 4685 | 4685 | 4685 | 4685 | 0 |
| 462 | 20240712 | 112100 | 1269639235 | 4685 | 4685 | 4685 | 4685 | 0 |
| 463 | 20240712 | 112000 | 1269639235 | 4685 | 4685 | 4685 | 4685 | 12 |
| 464 | 20240712 | 111900 | 1269583015 | 4680 | 4670 | 4680 | 4670 | 108 |
| 465 | 20240712 | 111800 | 1269078645 | 4670 | 4670 | 4670 | 4670 | 26 |
| 466 | 20240712 | 111700 | 1268957225 | 4670 | 4670 | 4670 | 4670 | 6 |
| 467 | 20240712 | 111600 | 1268929205 | 4670 | 4675 | 4675 | 4670 | 18 |
| 468 | 20240712 | 111500 | 1268845095 | 4675 | 4675 | 4680 | 4675 | 25 |
| 469 | 20240712 | 111400 | 1268728210 | 4685 | 4665 | 4685 | 4660 | 432 |
| 470 | 20240712 | 111300 | 1266713140 | 4665 | 4665 | 4670 | 4665 | 311 |
| 471 | 20240712 | 111200 | 1265262170 | 4665 | 4665 | 4665 | 4665 | 83 |
| 472 | 20240712 | 111100 | 1264874975 | 4670 | 4670 | 4670 | 4665 | 4945 |
| 473 | 20240712 | 111000 | 1241781935 | 4675 | 4675 | 4675 | 4675 | 5 |
| 474 | 20240712 | 110900 | 1241758560 | 4675 | 4675 | 4675 | 4675 | 217 |
| 475 | 20240712 | 110800 | 1240744085 | 4680 | 4685 | 4685 | 4680 | 10 |
| 476 | 20240712 | 110700 | 1240697260 | 4690 | 4690 | 4690 | 4675 | 210 |
| 477 | 20240712 | 110600 | 1239712375 | 4690 | 4685 | 4690 | 4685 | 511 |
| 478 | 20240712 | 110500 | 1237317285 | 4685 | 4675 | 4685 | 4675 | 461 |
| 479 | 20240712 | 110400 | 1235158010 | 4670 | 4675 | 4675 | 4670 | 327 |
| 480 | 20240712 | 110300 | 1233630870 | 4685 | 4675 | 4685 | 4675 | 1106 |
| 481 | 20240712 | 110200 | 1228450320 | 4675 | 4675 | 4675 | 4675 | 3 |
| 482 | 20240712 | 110100 | 1228436295 | 4675 | 4675 | 4675 | 4675 | 52 |
| 483 | 20240712 | 110000 | 1228193195 | 4675 | 4660 | 4675 | 4660 | 74 |
| 484 | 20240712 | 105900 | 1227848325 | 4660 | 4660 | 4660 | 4660 | 0 |
| 485 | 20240712 | 105800 | 1227848325 | 4660 | 4660 | 4660 | 4660 | 240 |
| 486 | 20240712 | 105700 | 1226729925 | 4660 | 4675 | 4675 | 4660 | 2001 |
| 487 | 20240712 | 105600 | 1217405250 | 4660 | 4685 | 4685 | 4660 | 1917 |
| 488 | 20240712 | 105500 | 1208462810 | 4665 | 4665 | 4665 | 4665 | 1781 |
| 489 | 20240712 | 105400 | 1200154445 | 4690 | 4670 | 4690 | 4670 | 5 |
| 490 | 20240712 | 105300 | 1200131075 | 4670 | 4670 | 4670 | 4670 | 102 |
| 491 | 20240712 | 105200 | 1199654735 | 4670 | 4670 | 4670 | 4670 | 281 |
| 492 | 20240712 | 105100 | 1198342465 | 4690 | 4690 | 4690 | 4690 | 31 |
| 493 | 20240712 | 105000 | 1198197075 | 4690 | 4690 | 4690 | 4690 | 0 |
| 494 | 20240712 | 104900 | 1198197075 | 4690 | 4670 | 4690 | 4665 | 1714 |
| 495 | 20240712 | 104800 | 1190200560 | 4670 | 4670 | 4670 | 4670 | 509 |
| 496 | 20240712 | 104700 | 1187823530 | 4670 | 4675 | 4690 | 4670 | 1407 |
| 497 | 20240712 | 104600 | 1181237395 | 4670 | 4670 | 4670 | 4670 | 21 |
| 498 | 20240712 | 104500 | 1181139325 | 4670 | 4675 | 4675 | 4670 | 211 |
| 499 | 20240712 | 104400 | 1180153900 | 4680 | 4670 | 4680 | 4670 | 357 |
| 500 | 20240712 | 104300 | 1178486700 | 4670 | 4670 | 4670 | 4670 | 301 |
| 501 | 20240712 | 104200 | 1177081030 | 4670 | 4680 | 4680 | 4670 | 35 |
| 502 | 20240712 | 104100 | 1176917560 | 4670 | 4680 | 4680 | 4670 | 1027 |
| 503 | 20240712 | 104000 | 1172120890 | 4680 | 4675 | 4680 | 4675 | 167 |
| 504 | 20240712 | 103900 | 1171339430 | 4680 | 4665 | 4680 | 4665 | 108 |
| 505 | 20240712 | 103800 | 1170835310 | 4670 | 4670 | 4670 | 4670 | 390 |
| 506 | 20240712 | 103700 | 1169014010 | 4670 | 4670 | 4670 | 4670 | 284 |
| 507 | 20240712 | 103600 | 1167687730 | 4670 | 4670 | 4670 | 4670 | 1222 |
| 508 | 20240712 | 103500 | 1161980990 | 4670 | 4670 | 4680 | 4670 | 600 |
| 509 | 20240712 | 103400 | 1159177815 | 4670 | 4680 | 4680 | 4670 | 614 |
| 510 | 20240712 | 103300 | 1156309850 | 4680 | 4680 | 4680 | 4680 | 150 |
| 511 | 20240712 | 103200 | 1155607850 | 4685 | 4670 | 4685 | 4670 | 467 |
| 512 | 20240712 | 103100 | 1153426945 | 4670 | 4670 | 4670 | 4670 | 101 |
| 513 | 20240712 | 103000 | 1152955275 | 4675 | 4675 | 4675 | 4675 | 100 |
| 514 | 20240712 | 102900 | 1152487775 | 4670 | 4675 | 4675 | 4670 | 14 |
| 515 | 20240712 | 102800 | 1152422365 | 4665 | 4670 | 4670 | 4665 | 1311 |
| 516 | 20240712 | 102700 | 1146300315 | 4685 | 4685 | 4685 | 4685 | 503 |
| 517 | 20240712 | 102600 | 1143943760 | 4690 | 4690 | 4690 | 4690 | 0 |
| 518 | 20240712 | 102500 | 1143943760 | 4690 | 4670 | 4690 | 4665 | 2098 |
| 519 | 20240712 | 102400 | 1134145255 | 4670 | 4685 | 4685 | 4665 | 2218 |
| 520 | 20240712 | 102300 | 1123782215 | 4685 | 4685 | 4690 | 4665 | 8307 |
| 521 | 20240712 | 102200 | 1084941990 | 4685 | 4690 | 4690 | 4680 | 2428 |
| 522 | 20240712 | 102100 | 1073560275 | 4680 | 4690 | 4695 | 4680 | 11555 |
| 523 | 20240712 | 102000 | 1019432995 | 4695 | 4715 | 4720 | 4690 | 13470 |
| 524 | 20240712 | 101900 | 956035735 | 4720 | 4725 | 4725 | 4715 | 5517 |
| 525 | 20240712 | 101800 | 929989515 | 4725 | 4725 | 4730 | 4720 | 4165 |
| 526 | 20240712 | 101700 | 910311090 | 4720 | 4725 | 4730 | 4720 | 3814 |
| 527 | 20240712 | 101600 | 892295805 | 4720 | 4725 | 4725 | 4720 | 2028 |
| 528 | 20240712 | 101500 | 882714140 | 4720 | 4715 | 4725 | 4715 | 1636 |
| 529 | 20240712 | 101400 | 874986980 | 4720 | 4715 | 4725 | 4715 | 2901 |
| 530 | 20240712 | 101300 | 861293515 | 4720 | 4725 | 4725 | 4715 | 4723 |
| 531 | 20240712 | 101200 | 838999845 | 4720 | 4715 | 4730 | 4715 | 7455 |
| 532 | 20240712 | 101100 | 803788180 | 4720 | 4720 | 4720 | 4710 | 1809 |
| 533 | 20240712 | 101000 | 795251165 | 4710 | 4715 | 4720 | 4710 | 4373 |
| 534 | 20240712 | 100900 | 774625540 | 4710 | 4715 | 4715 | 4705 | 1900 |
| 535 | 20240712 | 100800 | 765672465 | 4705 | 4700 | 4715 | 4700 | 3703 |
| 536 | 20240712 | 100700 | 748231865 | 4710 | 4715 | 4720 | 4700 | 7633 |
| 537 | 20240712 | 100600 | 712284635 | 4710 | 4715 | 4725 | 4705 | 5617 |
| 538 | 20240712 | 100500 | 685791180 | 4705 | 4710 | 4720 | 4695 | 6566 |
| 539 | 20240712 | 100400 | 654861770 | 4720 | 4700 | 4720 | 4695 | 4852 |
| 540 | 20240712 | 100300 | 632010530 | 4710 | 4695 | 4715 | 4690 | 8613 |
| 541 | 20240712 | 100200 | 591512385 | 4695 | 4690 | 4695 | 4680 | 2930 |
| 542 | 20240712 | 100100 | 577775855 | 4685 | 4680 | 4690 | 4680 | 3221 |
| 543 | 20240712 | 100000 | 562686195 | 4685 | 4685 | 4685 | 4680 | 1042 |
| 544 | 20240712 | 095900 | 557804990 | 4685 | 4690 | 4690 | 4675 | 3165 |
| 545 | 20240712 | 095800 | 542989855 | 4690 | 4685 | 4690 | 4670 | 5523 |
| 546 | 20240712 | 095700 | 517114785 | 4685 | 4665 | 4690 | 4665 | 10899 |
| 547 | 20240712 | 095600 | 466119185 | 4665 | 4660 | 4665 | 4660 | 10683 |
| 548 | 20240712 | 095500 | 416283320 | 4655 | 4655 | 4655 | 4650 | 3005 |
| 549 | 20240712 | 095400 | 402307510 | 4655 | 4655 | 4655 | 4655 | 305 |
| 550 | 20240712 | 095300 | 400887735 | 4660 | 4655 | 4660 | 4650 | 3200 |
| 551 | 20240712 | 095200 | 385991705 | 4655 | 4655 | 4655 | 4655 | 206 |
| 552 | 20240712 | 095100 | 385032775 | 4655 | 4655 | 4655 | 4655 | 893 |
| 553 | 20240712 | 095000 | 380875860 | 4660 | 4660 | 4660 | 4660 | 0 |
| 554 | 20240712 | 094900 | 380875860 | 4660 | 4655 | 4660 | 4655 | 1140 |
| 555 | 20240712 | 094800 | 375569155 | 4660 | 4660 | 4660 | 4660 | 73 |
| 556 | 20240712 | 094700 | 375228975 | 4655 | 4655 | 4655 | 4655 | 2759 |
| 557 | 20240712 | 094600 | 362385830 | 4650 | 4650 | 4655 | 4650 | 974 |
| 558 | 20240712 | 094500 | 357856725 | 4650 | 4655 | 4655 | 4650 | 1239 |
| 559 | 20240712 | 094400 | 352089190 | 4660 | 4665 | 4665 | 4655 | 893 |
| 560 | 20240712 | 094300 | 347928515 | 4660 | 4665 | 4665 | 4660 | 13 |
| 561 | 20240712 | 094200 | 347867915 | 4660 | 4665 | 4665 | 4660 | 563 |
| 562 | 20240712 | 094100 | 345244325 | 4665 | 4660 | 4670 | 4660 | 469 |
| 563 | 20240712 | 094000 | 343054655 | 4660 | 4660 | 4660 | 4660 | 418 |
| 564 | 20240712 | 093900 | 341106775 | 4670 | 4670 | 4670 | 4670 | 6 |
| 565 | 20240712 | 093800 | 341078755 | 4670 | 4665 | 4670 | 4660 | 466 |
| 566 | 20240712 | 093700 | 338906545 | 4675 | 4675 | 4675 | 4675 | 103 |
| 567 | 20240712 | 093600 | 338425020 | 4660 | 4675 | 4675 | 4660 | 1497 |
| 568 | 20240712 | 093500 | 331437405 | 4675 | 4665 | 4675 | 4660 | 1658 |
| 569 | 20240712 | 093400 | 323697425 | 4665 | 4655 | 4665 | 4655 | 1294 |
| 570 | 20240712 | 093300 | 317672905 | 4670 | 4660 | 4670 | 4655 | 454 |
| 571 | 20240712 | 093200 | 315559450 | 4655 | 4670 | 4675 | 4650 | 10961 |
| 572 | 20240712 | 093100 | 264493180 | 4675 | 4675 | 4675 | 4675 | 663 |
| 573 | 20240712 | 093000 | 261393655 | 4680 | 4680 | 4680 | 4680 | 723 |
| 574 | 20240712 | 092900 | 258010015 | 4680 | 4685 | 4685 | 4680 | 166 |
| 575 | 20240712 | 092800 | 257233120 | 4685 | 4680 | 4685 | 4675 | 754 |
| 576 | 20240712 | 092700 | 253703855 | 4680 | 4680 | 4680 | 4680 | 24 |
| 577 | 20240712 | 092600 | 253591535 | 4680 | 4680 | 4680 | 4680 | 20 |
| 578 | 20240712 | 092500 | 253497935 | 4680 | 4675 | 4680 | 4670 | 798 |
| 579 | 20240712 | 092400 | 249767195 | 4675 | 4685 | 4685 | 4675 | 3062 |
| 580 | 20240712 | 092300 | 235447655 | 4685 | 4680 | 4685 | 4680 | 426 |
| 581 | 20240712 | 092200 | 233453925 | 4680 | 4685 | 4685 | 4680 | 408 |
| 582 | 20240712 | 092100 | 231543340 | 4685 | 4680 | 4685 | 4680 | 83 |
| 583 | 20240712 | 092000 | 231154885 | 4680 | 4675 | 4680 | 4675 | 435 |
| 584 | 20240712 | 091900 | 229119180 | 4680 | 4675 | 4685 | 4675 | 3763 |
| 585 | 20240712 | 091800 | 211521860 | 4680 | 4685 | 4685 | 4680 | 534 |
| 586 | 20240712 | 091700 | 209021870 | 4685 | 4685 | 4685 | 4685 | 28 |
| 587 | 20240712 | 091600 | 208890690 | 4680 | 4690 | 4690 | 4680 | 619 |
| 588 | 20240712 | 091500 | 205988750 | 4690 | 4685 | 4690 | 4685 | 13 |
| 589 | 20240712 | 091400 | 205927790 | 4680 | 4680 | 4680 | 4670 | 709 |
| 590 | 20240712 | 091300 | 202609965 | 4680 | 4680 | 4680 | 4680 | 0 |
| 591 | 20240712 | 091200 | 202609965 | 4680 | 4675 | 4685 | 4675 | 540 |
| 592 | 20240712 | 091100 | 200083715 | 4675 | 4670 | 4675 | 4665 | 622 |
| 593 | 20240712 | 091000 | 197180795 | 4675 | 4670 | 4675 | 4670 | 298 |
| 594 | 20240712 | 090900 | 195788860 | 4670 | 4690 | 4690 | 4670 | 2349 |
| 595 | 20240712 | 090800 | 184811165 | 4680 | 4675 | 4680 | 4670 | 3097 |
| 596 | 20240712 | 090700 | 170329125 | 4675 | 4675 | 4680 | 4675 | 253 |
| 597 | 20240712 | 090600 | 169146330 | 4675 | 4680 | 4680 | 4675 | 573 |
| 598 | 20240712 | 090500 | 166465690 | 4680 | 4670 | 4725 | 4665 | 5589 |
| 599 | 20240712 | 090400 | 140202290 | 4665 | 4670 | 4670 | 4665 | 2725 |
| 600 | 20240712 | 090300 | 127486680 | 4670 | 4695 | 4695 | 4670 | 2936 |
| 601 | 20240712 | 090200 | 113751885 | 4670 | 4720 | 4725 | 4665 | 5718 |
| 602 | 20240712 | 090100 | 86974315 | 4720 | 4680 | 4740 | 4670 | 9713 |
| 603 | 20240712 | 090000 | 41319830 | 4675 | 4705 | 4710 | 4670 | 8787 |