29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 190100 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 5894 |
| 3 | 20240715 | 190000 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 4 | 20240715 | 185900 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 5 | 20240715 | 185800 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 6 | 20240715 | 185700 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 7 | 20240715 | 185600 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 8 | 20240715 | 185500 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 9 | 20240715 | 185400 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 10 | 20240715 | 185300 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 11 | 20240715 | 185200 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 12 | 20240715 | 185100 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 13 | 20240715 | 185000 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 14 | 20240715 | 184900 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 15 | 20240715 | 184800 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 16 | 20240715 | 184700 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 17 | 20240715 | 184600 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 18 | 20240715 | 184500 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 19 | 20240715 | 184400 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 20 | 20240715 | 184300 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 21 | 20240715 | 184200 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 22 | 20240715 | 184100 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 23 | 20240715 | 184000 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 24 | 20240715 | 183900 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 25 | 20240715 | 183800 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 26 | 20240715 | 183700 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 27 | 20240715 | 183600 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 28 | 20240715 | 183500 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 29 | 20240715 | 183400 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 30 | 20240715 | 183300 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 31 | 20240715 | 183200 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 32 | 20240715 | 183100 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 5894 |
| 33 | 20240715 | 183000 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 34 | 20240715 | 182900 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 35 | 20240715 | 182800 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 36 | 20240715 | 182700 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 37 | 20240715 | 182600 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 38 | 20240715 | 182500 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 39 | 20240715 | 182400 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 40 | 20240715 | 182300 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 41 | 20240715 | 182200 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 42 | 20240715 | 182100 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 43 | 20240715 | 182000 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 44 | 20240715 | 181900 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 45 | 20240715 | 181800 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 46 | 20240715 | 181700 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 47 | 20240715 | 181600 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 48 | 20240715 | 181500 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 49 | 20240715 | 181400 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 50 | 20240715 | 181300 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 51 | 20240715 | 181200 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 52 | 20240715 | 181100 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 53 | 20240715 | 181000 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 54 | 20240715 | 180900 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 55 | 20240715 | 180800 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 56 | 20240715 | 180700 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 57 | 20240715 | 180600 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 58 | 20240715 | 180500 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 59 | 20240715 | 180400 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 60 | 20240715 | 180300 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 61 | 20240715 | 180200 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 62 | 20240715 | 180100 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 5894 |
| 63 | 20240715 | 180000 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 64 | 20240715 | 175900 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 65 | 20240715 | 175800 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 66 | 20240715 | 175700 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 67 | 20240715 | 175600 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 68 | 20240715 | 175500 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 69 | 20240715 | 175400 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 70 | 20240715 | 175300 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 71 | 20240715 | 175200 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 72 | 20240715 | 175100 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 73 | 20240715 | 175000 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 74 | 20240715 | 174900 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 75 | 20240715 | 174800 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 76 | 20240715 | 174700 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 77 | 20240715 | 174600 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 78 | 20240715 | 174500 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 79 | 20240715 | 174400 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 80 | 20240715 | 174300 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 81 | 20240715 | 174200 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 82 | 20240715 | 174100 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 83 | 20240715 | 174000 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 84 | 20240715 | 173900 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 85 | 20240715 | 173800 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 86 | 20240715 | 173700 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 87 | 20240715 | 173600 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 88 | 20240715 | 173500 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 89 | 20240715 | 173400 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 90 | 20240715 | 173300 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 91 | 20240715 | 173200 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 92 | 20240715 | 173100 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 5894 |
| 93 | 20240715 | 173000 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 94 | 20240715 | 172900 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 95 | 20240715 | 172800 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 96 | 20240715 | 172700 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 97 | 20240715 | 172600 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 98 | 20240715 | 172500 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 99 | 20240715 | 172400 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 100 | 20240715 | 172300 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 101 | 20240715 | 172200 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 102 | 20240715 | 172100 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 103 | 20240715 | 172000 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 104 | 20240715 | 171900 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 105 | 20240715 | 171800 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 106 | 20240715 | 171700 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 107 | 20240715 | 171600 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 108 | 20240715 | 171500 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 109 | 20240715 | 171400 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 110 | 20240715 | 171300 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 111 | 20240715 | 171200 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 112 | 20240715 | 171100 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 113 | 20240715 | 171000 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 114 | 20240715 | 170900 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 115 | 20240715 | 170800 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 116 | 20240715 | 170700 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 117 | 20240715 | 170600 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 118 | 20240715 | 170500 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 119 | 20240715 | 170400 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 120 | 20240715 | 170300 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 121 | 20240715 | 170200 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 122 | 20240715 | 170100 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 5894 |
| 123 | 20240715 | 170000 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 124 | 20240715 | 165900 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 125 | 20240715 | 165800 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 126 | 20240715 | 165700 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 127 | 20240715 | 165600 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 128 | 20240715 | 165500 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 129 | 20240715 | 165400 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 130 | 20240715 | 165300 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 131 | 20240715 | 165200 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 132 | 20240715 | 165100 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 133 | 20240715 | 165000 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 134 | 20240715 | 164900 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 135 | 20240715 | 164800 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 136 | 20240715 | 164700 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 137 | 20240715 | 164600 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 138 | 20240715 | 164500 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 139 | 20240715 | 164400 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 140 | 20240715 | 164300 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 141 | 20240715 | 164200 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 142 | 20240715 | 164100 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 143 | 20240715 | 164000 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 144 | 20240715 | 163900 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 145 | 20240715 | 163800 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 146 | 20240715 | 163700 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 147 | 20240715 | 163600 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 148 | 20240715 | 163500 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 149 | 20240715 | 163400 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 150 | 20240715 | 163300 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 151 | 20240715 | 163200 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 152 | 20240715 | 163100 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 5894 |
| 153 | 20240715 | 163000 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 154 | 20240715 | 162900 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 155 | 20240715 | 162800 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 156 | 20240715 | 162700 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 157 | 20240715 | 162600 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 158 | 20240715 | 162500 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 159 | 20240715 | 162400 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 160 | 20240715 | 162300 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 161 | 20240715 | 162200 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 162 | 20240715 | 162100 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 163 | 20240715 | 162000 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 164 | 20240715 | 161900 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 165 | 20240715 | 161800 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 166 | 20240715 | 161700 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 167 | 20240715 | 161600 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 168 | 20240715 | 161500 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 169 | 20240715 | 161400 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 170 | 20240715 | 161300 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 171 | 20240715 | 161200 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 172 | 20240715 | 161100 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 173 | 20240715 | 161000 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 174 | 20240715 | 160900 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 175 | 20240715 | 160800 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 176 | 20240715 | 160700 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 177 | 20240715 | 160600 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 178 | 20240715 | 160500 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 179 | 20240715 | 160400 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 180 | 20240715 | 160300 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 181 | 20240715 | 160200 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 182 | 20240715 | 160100 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 5894 |
| 183 | 20240715 | 160000 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 184 | 20240715 | 155900 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 185 | 20240715 | 155800 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 186 | 20240715 | 155700 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 187 | 20240715 | 155600 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 188 | 20240715 | 155500 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 189 | 20240715 | 155400 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 190 | 20240715 | 155300 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 191 | 20240715 | 155200 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 192 | 20240715 | 155100 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 193 | 20240715 | 155000 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 194 | 20240715 | 154900 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 195 | 20240715 | 154800 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 196 | 20240715 | 154700 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 197 | 20240715 | 154600 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 198 | 20240715 | 154500 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 199 | 20240715 | 154400 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 200 | 20240715 | 154300 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 201 | 20240715 | 154200 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 202 | 20240715 | 154100 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 203 | 20240715 | 154000 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 204 | 20240715 | 153900 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 205 | 20240715 | 153800 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 206 | 20240715 | 153700 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 207 | 20240715 | 153600 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 208 | 20240715 | 153500 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 209 | 20240715 | 153400 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 210 | 20240715 | 153300 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 211 | 20240715 | 153200 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 0 |
| 212 | 20240715 | 153100 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 5894 |
| 213 | 20240715 | 153000 | 1545534475 | 4675 | 4675 | 4675 | 4675 | 5894 |
| 214 | 20240715 | 152900 | 1517980025 | 4680 | 4680 | 4680 | 4680 | 0 |
| 215 | 20240715 | 152800 | 1517980025 | 4680 | 4680 | 4680 | 4680 | 0 |
| 216 | 20240715 | 152700 | 1517980025 | 4680 | 4680 | 4680 | 4680 | 0 |
| 217 | 20240715 | 152600 | 1517980025 | 4680 | 4680 | 4680 | 4680 | 0 |
| 218 | 20240715 | 152500 | 1517980025 | 4680 | 4680 | 4680 | 4680 | 0 |
| 219 | 20240715 | 152400 | 1517980025 | 4680 | 4680 | 4680 | 4680 | 0 |
| 220 | 20240715 | 152300 | 1517980025 | 4680 | 4680 | 4680 | 4680 | 0 |
| 221 | 20240715 | 152200 | 1517980025 | 4680 | 4680 | 4680 | 4680 | 0 |
| 222 | 20240715 | 152100 | 1517980025 | 4680 | 4680 | 4680 | 4680 | 0 |
| 223 | 20240715 | 152000 | 1517980025 | 4680 | 4680 | 4680 | 4680 | 0 |
| 224 | 20240715 | 151900 | 1517980025 | 4680 | 4675 | 4680 | 4675 | 3480 |
| 225 | 20240715 | 151800 | 1501698915 | 4675 | 4680 | 4680 | 4675 | 557 |
| 226 | 20240715 | 151700 | 1499094880 | 4680 | 4675 | 4680 | 4675 | 190 |
| 227 | 20240715 | 151600 | 1498205805 | 4680 | 4680 | 4680 | 4675 | 4574 |
| 228 | 20240715 | 151500 | 1476819835 | 4680 | 4680 | 4680 | 4675 | 422 |
| 229 | 20240715 | 151400 | 1474845650 | 4675 | 4675 | 4675 | 4675 | 0 |
| 230 | 20240715 | 151300 | 1474845650 | 4675 | 4685 | 4685 | 4675 | 56 |
| 231 | 20240715 | 151200 | 1474583840 | 4675 | 4675 | 4675 | 4675 | 0 |
| 232 | 20240715 | 151100 | 1474583840 | 4675 | 4675 | 4690 | 4675 | 1150 |
| 233 | 20240715 | 151000 | 1469205340 | 4675 | 4675 | 4675 | 4675 | 0 |
| 234 | 20240715 | 150900 | 1469205340 | 4675 | 4680 | 4690 | 4675 | 1082 |
| 235 | 20240715 | 150800 | 1464140485 | 4680 | 4685 | 4685 | 4680 | 241 |
| 236 | 20240715 | 150700 | 1463012560 | 4685 | 4685 | 4685 | 4680 | 306 |
| 237 | 20240715 | 150600 | 1461579990 | 4685 | 4685 | 4685 | 4685 | 13295 |
| 238 | 20240715 | 150500 | 1399292915 | 4685 | 4685 | 4685 | 4685 | 888 |
| 239 | 20240715 | 150400 | 1395132635 | 4685 | 4690 | 4690 | 4685 | 300 |
| 240 | 20240715 | 150300 | 1393726635 | 4690 | 4690 | 4690 | 4690 | 1 |
| 241 | 20240715 | 150200 | 1393721945 | 4690 | 4685 | 4690 | 4685 | 415 |
| 242 | 20240715 | 150100 | 1391777170 | 4685 | 4690 | 4690 | 4685 | 501 |
| 243 | 20240715 | 150000 | 1389429980 | 4690 | 4685 | 4690 | 4685 | 60 |
| 244 | 20240715 | 145900 | 1389148830 | 4685 | 4690 | 4690 | 4685 | 210 |
| 245 | 20240715 | 145800 | 1388164430 | 4690 | 4690 | 4690 | 4690 | 113 |
| 246 | 20240715 | 145700 | 1387634460 | 4690 | 4690 | 4690 | 4690 | 408 |
| 247 | 20240715 | 145600 | 1385720940 | 4690 | 4685 | 4690 | 4685 | 2842 |
| 248 | 20240715 | 145500 | 1372398100 | 4675 | 4680 | 4680 | 4675 | 85 |
| 249 | 20240715 | 145400 | 1372000655 | 4680 | 4680 | 4680 | 4680 | 0 |
| 250 | 20240715 | 145300 | 1372000655 | 4680 | 4685 | 4685 | 4680 | 3344 |
| 251 | 20240715 | 145200 | 1356340735 | 4680 | 4680 | 4680 | 4680 | 0 |
| 252 | 20240715 | 145100 | 1356340735 | 4680 | 4685 | 4685 | 4680 | 677 |
| 253 | 20240715 | 145000 | 1353171005 | 4685 | 4685 | 4685 | 4685 | 100 |
| 254 | 20240715 | 144900 | 1352702505 | 4680 | 4680 | 4680 | 4680 | 461 |
| 255 | 20240715 | 144800 | 1350545025 | 4680 | 4685 | 4685 | 4680 | 1342 |
| 256 | 20240715 | 144700 | 1344264455 | 4685 | 4685 | 4685 | 4685 | 42 |
| 257 | 20240715 | 144600 | 1344067685 | 4680 | 4680 | 4680 | 4680 | 2030 |
| 258 | 20240715 | 144500 | 1334567285 | 4680 | 4680 | 4685 | 4680 | 37 |
| 259 | 20240715 | 144400 | 1334394050 | 4685 | 4685 | 4685 | 4685 | 244 |
| 260 | 20240715 | 144300 | 1333250910 | 4685 | 4685 | 4685 | 4685 | 100 |
| 261 | 20240715 | 144200 | 1332782410 | 4685 | 4685 | 4685 | 4685 | 1 |
| 262 | 20240715 | 144100 | 1332777725 | 4680 | 4680 | 4680 | 4680 | 420 |
| 263 | 20240715 | 144000 | 1330812125 | 4680 | 4675 | 4680 | 4675 | 982 |
| 264 | 20240715 | 143900 | 1326216615 | 4680 | 4680 | 4680 | 4680 | 0 |
| 265 | 20240715 | 143800 | 1326216615 | 4680 | 4680 | 4680 | 4680 | 62 |
| 266 | 20240715 | 143700 | 1325926455 | 4680 | 4680 | 4680 | 4680 | 67 |
| 267 | 20240715 | 143600 | 1325612895 | 4685 | 4680 | 4685 | 4680 | 505 |
| 268 | 20240715 | 143500 | 1323249490 | 4680 | 4680 | 4680 | 4680 | 0 |
| 269 | 20240715 | 143400 | 1323249490 | 4680 | 4680 | 4680 | 4680 | 99 |
| 270 | 20240715 | 143300 | 1322786170 | 4685 | 4685 | 4685 | 4685 | 12 |
| 271 | 20240715 | 143200 | 1322729950 | 4675 | 4675 | 4675 | 4675 | 1001 |
| 272 | 20240715 | 143100 | 1318050275 | 4675 | 4675 | 4675 | 4675 | 2 |
| 273 | 20240715 | 143000 | 1318040925 | 4675 | 4685 | 4685 | 4675 | 822 |
| 274 | 20240715 | 142900 | 1314197515 | 4680 | 4680 | 4680 | 4680 | 478 |
| 275 | 20240715 | 142800 | 1311960475 | 4680 | 4685 | 4685 | 4680 | 888 |
| 276 | 20240715 | 142700 | 1307800685 | 4685 | 4685 | 4685 | 4685 | 0 |
| 277 | 20240715 | 142600 | 1307800685 | 4685 | 4685 | 4685 | 4685 | 991 |
| 278 | 20240715 | 142500 | 1303157850 | 4685 | 4685 | 4685 | 4685 | 0 |
| 279 | 20240715 | 142400 | 1303157850 | 4685 | 4685 | 4690 | 4685 | 231 |
| 280 | 20240715 | 142300 | 1302074545 | 4685 | 4685 | 4690 | 4685 | 132 |
| 281 | 20240715 | 142200 | 1301455475 | 4690 | 4690 | 4690 | 4690 | 5 |
| 282 | 20240715 | 142100 | 1301432025 | 4685 | 4690 | 4690 | 4685 | 410 |
| 283 | 20240715 | 142000 | 1299511170 | 4690 | 4685 | 4690 | 4685 | 385 |
| 284 | 20240715 | 141900 | 1297707420 | 4685 | 4685 | 4685 | 4685 | 162 |
| 285 | 20240715 | 141800 | 1296948450 | 4690 | 4690 | 4690 | 4690 | 5 |
| 286 | 20240715 | 141700 | 1296925000 | 4685 | 4685 | 4690 | 4685 | 36 |
| 287 | 20240715 | 141600 | 1296756270 | 4690 | 4690 | 4690 | 4690 | 101 |
| 288 | 20240715 | 141500 | 1296282580 | 4690 | 4690 | 4690 | 4690 | 0 |
| 289 | 20240715 | 141400 | 1296282580 | 4690 | 4690 | 4690 | 4685 | 26 |
| 290 | 20240715 | 141300 | 1296160650 | 4690 | 4685 | 4690 | 4685 | 529 |
| 291 | 20240715 | 141200 | 1293682245 | 4685 | 4685 | 4690 | 4685 | 2090 |
| 292 | 20240715 | 141100 | 1283890565 | 4680 | 4680 | 4680 | 4680 | 149 |
| 293 | 20240715 | 141000 | 1283193245 | 4680 | 4680 | 4680 | 4680 | 6 |
| 294 | 20240715 | 140900 | 1283165165 | 4680 | 4680 | 4680 | 4680 | 105 |
| 295 | 20240715 | 140800 | 1282673765 | 4685 | 4685 | 4685 | 4685 | 10 |
| 296 | 20240715 | 140700 | 1282626915 | 4680 | 4680 | 4680 | 4680 | 586 |
| 297 | 20240715 | 140600 | 1279884435 | 4680 | 4685 | 4685 | 4680 | 109 |
| 298 | 20240715 | 140500 | 1279374305 | 4680 | 4680 | 4680 | 4680 | 0 |
| 299 | 20240715 | 140400 | 1279374305 | 4680 | 4680 | 4680 | 4680 | 331 |
| 300 | 20240715 | 140300 | 1277825225 | 4680 | 4680 | 4680 | 4680 | 0 |
| 301 | 20240715 | 140200 | 1277825225 | 4680 | 4685 | 4685 | 4680 | 18 |
| 302 | 20240715 | 140100 | 1277740960 | 4680 | 4680 | 4680 | 4680 | 0 |
| 303 | 20240715 | 140000 | 1277740960 | 4680 | 4680 | 4680 | 4680 | 96 |
| 304 | 20240715 | 135900 | 1277291680 | 4680 | 4680 | 4680 | 4680 | 1 |
| 305 | 20240715 | 135800 | 1277287000 | 4685 | 4685 | 4685 | 4685 | 1 |
| 306 | 20240715 | 135700 | 1277282315 | 4680 | 4680 | 4680 | 4680 | 0 |
| 307 | 20240715 | 135600 | 1277282315 | 4680 | 4680 | 4680 | 4680 | 510 |
| 308 | 20240715 | 135500 | 1274895515 | 4685 | 4685 | 4685 | 4685 | 10 |
| 309 | 20240715 | 135400 | 1274848665 | 4685 | 4685 | 4685 | 4685 | 2 |
| 310 | 20240715 | 135300 | 1274839295 | 4680 | 4680 | 4680 | 4680 | 52 |
| 311 | 20240715 | 135200 | 1274595935 | 4680 | 4680 | 4680 | 4680 | 30 |
| 312 | 20240715 | 135100 | 1274455535 | 4680 | 4680 | 4680 | 4680 | 2 |
| 313 | 20240715 | 135000 | 1274446175 | 4680 | 4685 | 4685 | 4680 | 152 |
| 314 | 20240715 | 134900 | 1273734805 | 4680 | 4680 | 4680 | 4680 | 0 |
| 315 | 20240715 | 134800 | 1273734805 | 4680 | 4680 | 4680 | 4680 | 0 |
| 316 | 20240715 | 134700 | 1273734805 | 4680 | 4680 | 4680 | 4680 | 140 |
| 317 | 20240715 | 134600 | 1273079605 | 4695 | 4680 | 4695 | 4680 | 574 |
| 318 | 20240715 | 134500 | 1270387075 | 4685 | 4695 | 4695 | 4685 | 15 |
| 319 | 20240715 | 134400 | 1270316735 | 4680 | 4690 | 4690 | 4680 | 101 |
| 320 | 20240715 | 134300 | 1269843945 | 4695 | 4695 | 4695 | 4695 | 10 |
| 321 | 20240715 | 134200 | 1269796995 | 4695 | 4695 | 4695 | 4695 | 0 |
| 322 | 20240715 | 134100 | 1269796995 | 4695 | 4695 | 4695 | 4695 | 0 |
| 323 | 20240715 | 134000 | 1269796995 | 4695 | 4695 | 4695 | 4695 | 0 |
| 324 | 20240715 | 133900 | 1269796995 | 4695 | 4690 | 4695 | 4685 | 551 |
| 325 | 20240715 | 133800 | 1267214485 | 4695 | 4695 | 4695 | 4695 | 15 |
| 326 | 20240715 | 133700 | 1267144060 | 4700 | 4700 | 4700 | 4700 | 2 |
| 327 | 20240715 | 133600 | 1267134660 | 4695 | 4695 | 4695 | 4695 | 1 |
| 328 | 20240715 | 133500 | 1267129965 | 4700 | 4705 | 4705 | 4700 | 954 |
| 329 | 20240715 | 133400 | 1262646140 | 4700 | 4705 | 4705 | 4700 | 134 |
| 330 | 20240715 | 133300 | 1262016240 | 4705 | 4700 | 4705 | 4700 | 6166 |
| 331 | 20240715 | 133200 | 1233005820 | 4705 | 4690 | 4705 | 4690 | 6128 |
| 332 | 20240715 | 133100 | 1204211190 | 4690 | 4690 | 4690 | 4690 | 0 |
| 333 | 20240715 | 133000 | 1204211190 | 4690 | 4690 | 4690 | 4690 | 1 |
| 334 | 20240715 | 132900 | 1204206500 | 4675 | 4690 | 4690 | 4675 | 1123 |
| 335 | 20240715 | 132800 | 1198944310 | 4690 | 4685 | 4690 | 4685 | 2 |
| 336 | 20240715 | 132700 | 1198934935 | 4680 | 4690 | 4690 | 4680 | 341 |
| 337 | 20240715 | 132600 | 1197337985 | 4690 | 4680 | 4690 | 4680 | 2612 |
| 338 | 20240715 | 132500 | 1185101025 | 4680 | 4680 | 4680 | 4680 | 84 |
| 339 | 20240715 | 132400 | 1184707905 | 4680 | 4680 | 4680 | 4680 | 171 |
| 340 | 20240715 | 132300 | 1183907625 | 4680 | 4680 | 4680 | 4680 | 57 |
| 341 | 20240715 | 132200 | 1183640865 | 4685 | 4685 | 4685 | 4685 | 0 |
| 342 | 20240715 | 132100 | 1183640865 | 4685 | 4680 | 4685 | 4680 | 1380 |
| 343 | 20240715 | 132000 | 1177181960 | 4675 | 4675 | 4675 | 4675 | 146 |
| 344 | 20240715 | 131900 | 1176499410 | 4680 | 4680 | 4680 | 4680 | 30 |
| 345 | 20240715 | 131800 | 1176359010 | 4670 | 4670 | 4670 | 4670 | 101 |
| 346 | 20240715 | 131700 | 1175887340 | 4665 | 4665 | 4665 | 4665 | 0 |
| 347 | 20240715 | 131600 | 1175887340 | 4665 | 4665 | 4665 | 4665 | 0 |
| 348 | 20240715 | 131500 | 1175887340 | 4665 | 4665 | 4665 | 4665 | 0 |
| 349 | 20240715 | 131400 | 1175887340 | 4665 | 4665 | 4665 | 4665 | 0 |
| 350 | 20240715 | 131300 | 1175887340 | 4665 | 4670 | 4685 | 4665 | 2546 |
| 351 | 20240715 | 131200 | 1164009705 | 4675 | 4675 | 4675 | 4675 | 107 |
| 352 | 20240715 | 131100 | 1163509480 | 4675 | 4675 | 4675 | 4675 | 643 |
| 353 | 20240715 | 131000 | 1160503455 | 4670 | 4670 | 4670 | 4670 | 200 |
| 354 | 20240715 | 130900 | 1159569455 | 4675 | 4675 | 4675 | 4675 | 0 |
| 355 | 20240715 | 130800 | 1159569455 | 4675 | 4675 | 4675 | 4675 | 0 |
| 356 | 20240715 | 130700 | 1159569455 | 4675 | 4675 | 4675 | 4675 | 5 |
| 357 | 20240715 | 130600 | 1159546080 | 4670 | 4680 | 4680 | 4670 | 361 |
| 358 | 20240715 | 130500 | 1157859685 | 4685 | 4685 | 4685 | 4685 | 323 |
| 359 | 20240715 | 130400 | 1156346430 | 4685 | 4680 | 4685 | 4680 | 210 |
| 360 | 20240715 | 130300 | 1155363580 | 4685 | 4685 | 4685 | 4685 | 14 |
| 361 | 20240715 | 130200 | 1155297990 | 4680 | 4680 | 4680 | 4680 | 58 |
| 362 | 20240715 | 130100 | 1155026550 | 4680 | 4670 | 4680 | 4670 | 3833 |
| 363 | 20240715 | 130000 | 1137120220 | 4670 | 4670 | 4670 | 4670 | 10 |
| 364 | 20240715 | 125900 | 1137073520 | 4670 | 4675 | 4675 | 4670 | 1000 |
| 365 | 20240715 | 125800 | 1132401755 | 4675 | 4675 | 4675 | 4675 | 0 |
| 366 | 20240715 | 125700 | 1132401755 | 4675 | 4675 | 4675 | 4675 | 402 |
| 367 | 20240715 | 125600 | 1130522405 | 4675 | 4675 | 4675 | 4675 | 2 |
| 368 | 20240715 | 125500 | 1130513055 | 4670 | 4675 | 4675 | 4670 | 109 |
| 369 | 20240715 | 125400 | 1130003975 | 4675 | 4675 | 4675 | 4675 | 0 |
| 370 | 20240715 | 125300 | 1130003975 | 4675 | 4675 | 4675 | 4675 | 0 |
| 371 | 20240715 | 125200 | 1130003975 | 4675 | 4675 | 4675 | 4675 | 0 |
| 372 | 20240715 | 125100 | 1130003975 | 4675 | 4675 | 4675 | 4675 | 108 |
| 373 | 20240715 | 125000 | 1129499075 | 4670 | 4670 | 4670 | 4670 | 0 |
| 374 | 20240715 | 124900 | 1129499075 | 4670 | 4670 | 4670 | 4670 | 0 |
| 375 | 20240715 | 124800 | 1129499075 | 4670 | 4670 | 4670 | 4670 | 0 |
| 376 | 20240715 | 124700 | 1129499075 | 4670 | 4670 | 4670 | 4670 | 1388 |
| 377 | 20240715 | 124600 | 1123017115 | 4670 | 4670 | 4670 | 4670 | 200 |
| 378 | 20240715 | 124500 | 1122083115 | 4670 | 4670 | 4670 | 4670 | 10 |
| 379 | 20240715 | 124400 | 1122036415 | 4665 | 4665 | 4665 | 4665 | 1801 |
| 380 | 20240715 | 124300 | 1113634750 | 4670 | 4670 | 4670 | 4670 | 4 |
| 381 | 20240715 | 124200 | 1113616070 | 4665 | 4665 | 4665 | 4665 | 0 |
| 382 | 20240715 | 124100 | 1113616070 | 4665 | 4665 | 4665 | 4665 | 100 |
| 383 | 20240715 | 124000 | 1113149570 | 4665 | 4665 | 4665 | 4665 | 0 |
| 384 | 20240715 | 123900 | 1113149570 | 4665 | 4665 | 4665 | 4665 | 0 |
| 385 | 20240715 | 123800 | 1113149570 | 4665 | 4665 | 4665 | 4665 | 102 |
| 386 | 20240715 | 123700 | 1112673740 | 4670 | 4670 | 4670 | 4670 | 0 |
| 387 | 20240715 | 123600 | 1112673740 | 4670 | 4670 | 4670 | 4670 | 1443 |
| 388 | 20240715 | 123500 | 1105934930 | 4675 | 4675 | 4675 | 4675 | 0 |
| 389 | 20240715 | 123400 | 1105934930 | 4675 | 4675 | 4675 | 4675 | 0 |
| 390 | 20240715 | 123300 | 1105934930 | 4675 | 4675 | 4675 | 4675 | 11 |
| 391 | 20240715 | 123200 | 1105883505 | 4670 | 4670 | 4670 | 4670 | 0 |
| 392 | 20240715 | 123100 | 1105883505 | 4670 | 4670 | 4670 | 4670 | 108 |
| 393 | 20240715 | 123000 | 1105379145 | 4675 | 4675 | 4675 | 4675 | 5 |
| 394 | 20240715 | 122900 | 1105355770 | 4665 | 4665 | 4665 | 4665 | 1000 |
| 395 | 20240715 | 122800 | 1100690770 | 4665 | 4665 | 4665 | 4665 | 1877 |
| 396 | 20240715 | 122700 | 1091934565 | 4670 | 4670 | 4670 | 4670 | 150 |
| 397 | 20240715 | 122600 | 1091234065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 398 | 20240715 | 122500 | 1091234065 | 4675 | 4675 | 4675 | 4675 | 0 |
| 399 | 20240715 | 122400 | 1091234065 | 4675 | 4670 | 4675 | 4670 | 132 |
| 400 | 20240715 | 122300 | 1090617595 | 4665 | 4665 | 4665 | 4665 | 0 |
| 401 | 20240715 | 122200 | 1090617595 | 4665 | 4665 | 4665 | 4665 | 0 |
| 402 | 20240715 | 122100 | 1090617595 | 4665 | 4665 | 4665 | 4665 | 148 |
| 403 | 20240715 | 122000 | 1089927175 | 4670 | 4670 | 4670 | 4670 | 5 |
| 404 | 20240715 | 121900 | 1089903825 | 4665 | 4670 | 4670 | 4665 | 522 |
| 405 | 20240715 | 121800 | 1087467535 | 4675 | 4675 | 4675 | 4675 | 5 |
| 406 | 20240715 | 121700 | 1087444160 | 4670 | 4670 | 4670 | 4670 | 0 |
| 407 | 20240715 | 121600 | 1087444160 | 4670 | 4670 | 4670 | 4670 | 933 |
| 408 | 20240715 | 121500 | 1083087050 | 4670 | 4675 | 4675 | 4670 | 682 |
| 409 | 20240715 | 121400 | 1079901950 | 4675 | 4675 | 4675 | 4675 | 0 |
| 410 | 20240715 | 121300 | 1079901950 | 4675 | 4675 | 4675 | 4675 | 1 |
| 411 | 20240715 | 121200 | 1079897275 | 4670 | 4670 | 4670 | 4670 | 134 |
| 412 | 20240715 | 121100 | 1079271495 | 4675 | 4670 | 4675 | 4670 | 108 |
| 413 | 20240715 | 121000 | 1078767110 | 4670 | 4670 | 4670 | 4670 | 0 |
| 414 | 20240715 | 120900 | 1078767110 | 4670 | 4670 | 4670 | 4670 | 4 |
| 415 | 20240715 | 120800 | 1078748430 | 4670 | 4670 | 4670 | 4670 | 200 |
| 416 | 20240715 | 120700 | 1077814430 | 4670 | 4670 | 4670 | 4670 | 261 |
| 417 | 20240715 | 120600 | 1076595560 | 4670 | 4670 | 4670 | 4670 | 0 |
| 418 | 20240715 | 120500 | 1076595560 | 4670 | 4670 | 4670 | 4670 | 94 |
| 419 | 20240715 | 120400 | 1076156580 | 4675 | 4675 | 4675 | 4675 | 1 |
| 420 | 20240715 | 120300 | 1076151905 | 4675 | 4670 | 4675 | 4670 | 24 |
| 421 | 20240715 | 120200 | 1076039715 | 4670 | 4670 | 4670 | 4670 | 380 |
| 422 | 20240715 | 120100 | 1074265115 | 4670 | 4670 | 4670 | 4670 | 0 |
| 423 | 20240715 | 120000 | 1074265115 | 4670 | 4670 | 4670 | 4670 | 100 |
| 424 | 20240715 | 115900 | 1073798115 | 4670 | 4670 | 4670 | 4670 | 756 |
| 425 | 20240715 | 115800 | 1070267595 | 4670 | 4670 | 4670 | 4670 | 0 |
| 426 | 20240715 | 115700 | 1070267595 | 4670 | 4670 | 4670 | 4670 | 400 |
| 427 | 20240715 | 115600 | 1068399595 | 4675 | 4675 | 4675 | 4675 | 150 |
| 428 | 20240715 | 115500 | 1067698345 | 4680 | 4680 | 4680 | 4680 | 1 |
| 429 | 20240715 | 115400 | 1067693665 | 4670 | 4670 | 4670 | 4670 | 1 |
| 430 | 20240715 | 115300 | 1067688995 | 4670 | 4675 | 4675 | 4670 | 929 |
| 431 | 20240715 | 115200 | 1063346435 | 4675 | 4680 | 4680 | 4675 | 2165 |
| 432 | 20240715 | 115100 | 1053214270 | 4685 | 4680 | 4685 | 4680 | 24 |
| 433 | 20240715 | 115000 | 1053101940 | 4680 | 4680 | 4680 | 4680 | 1 |
| 434 | 20240715 | 114900 | 1053097260 | 4680 | 4680 | 4680 | 4680 | 0 |
| 435 | 20240715 | 114800 | 1053097260 | 4680 | 4680 | 4680 | 4680 | 292 |
| 436 | 20240715 | 114700 | 1051730700 | 4680 | 4680 | 4680 | 4680 | 100 |
| 437 | 20240715 | 114600 | 1051262700 | 4685 | 4685 | 4685 | 4685 | 8 |
| 438 | 20240715 | 114500 | 1051225220 | 4685 | 4685 | 4685 | 4685 | 15 |
| 439 | 20240715 | 114400 | 1051154945 | 4680 | 4680 | 4680 | 4680 | 119 |
| 440 | 20240715 | 114300 | 1050598025 | 4680 | 4685 | 4685 | 4680 | 14 |
| 441 | 20240715 | 114200 | 1050532445 | 4680 | 4680 | 4680 | 4680 | 111 |
| 442 | 20240715 | 114100 | 1050012965 | 4680 | 4680 | 4680 | 4680 | 105 |
| 443 | 20240715 | 114000 | 1049521565 | 4685 | 4685 | 4685 | 4685 | 0 |
| 444 | 20240715 | 113900 | 1049521565 | 4685 | 4685 | 4685 | 4685 | 0 |
| 445 | 20240715 | 113800 | 1049521565 | 4685 | 4680 | 4685 | 4680 | 3 |
| 446 | 20240715 | 113700 | 1049507520 | 4680 | 4680 | 4680 | 4680 | 1 |
| 447 | 20240715 | 113600 | 1049502840 | 4680 | 4680 | 4680 | 4680 | 0 |
| 448 | 20240715 | 113500 | 1049502840 | 4680 | 4680 | 4680 | 4680 | 111 |
| 449 | 20240715 | 113400 | 1048983360 | 4680 | 4680 | 4680 | 4680 | 12 |
| 450 | 20240715 | 113300 | 1048927200 | 4680 | 4685 | 4685 | 4680 | 81 |
| 451 | 20240715 | 113200 | 1048547720 | 4685 | 4685 | 4685 | 4685 | 204 |
| 452 | 20240715 | 113100 | 1047591980 | 4680 | 4680 | 4680 | 4680 | 138 |
| 453 | 20240715 | 113000 | 1046946140 | 4685 | 4685 | 4685 | 4685 | 0 |
| 454 | 20240715 | 112900 | 1046946140 | 4685 | 4675 | 4685 | 4675 | 235 |
| 455 | 20240715 | 112800 | 1045845275 | 4680 | 4680 | 4680 | 4680 | 800 |
| 456 | 20240715 | 112700 | 1042101275 | 4675 | 4675 | 4675 | 4675 | 0 |
| 457 | 20240715 | 112600 | 1042101275 | 4675 | 4675 | 4675 | 4675 | 1 |
| 458 | 20240715 | 112500 | 1042096600 | 4675 | 4675 | 4675 | 4675 | 50 |
| 459 | 20240715 | 112400 | 1041862850 | 4675 | 4675 | 4675 | 4675 | 92 |
| 460 | 20240715 | 112300 | 1041432750 | 4680 | 4680 | 4680 | 4680 | 0 |
| 461 | 20240715 | 112200 | 1041432750 | 4680 | 4680 | 4680 | 4680 | 296 |
| 462 | 20240715 | 112100 | 1040047470 | 4680 | 4680 | 4680 | 4680 | 150 |
| 463 | 20240715 | 112000 | 1039345470 | 4680 | 4675 | 4680 | 4675 | 173 |
| 464 | 20240715 | 111900 | 1038536640 | 4675 | 4675 | 4675 | 4675 | 0 |
| 465 | 20240715 | 111800 | 1038536640 | 4675 | 4675 | 4675 | 4675 | 0 |
| 466 | 20240715 | 111700 | 1038536640 | 4675 | 4675 | 4675 | 4675 | 0 |
| 467 | 20240715 | 111600 | 1038536640 | 4675 | 4675 | 4675 | 4675 | 977 |
| 468 | 20240715 | 111500 | 1033969165 | 4675 | 4675 | 4675 | 4675 | 120 |
| 469 | 20240715 | 111400 | 1033408165 | 4675 | 4675 | 4675 | 4675 | 5 |
| 470 | 20240715 | 111300 | 1033384790 | 4675 | 4675 | 4675 | 4675 | 138 |
| 471 | 20240715 | 111200 | 1032739640 | 4675 | 4675 | 4675 | 4675 | 1 |
| 472 | 20240715 | 111100 | 1032734965 | 4675 | 4675 | 4675 | 4675 | 0 |
| 473 | 20240715 | 111000 | 1032734965 | 4675 | 4675 | 4675 | 4675 | 100 |
| 474 | 20240715 | 110900 | 1032267465 | 4670 | 4670 | 4670 | 4670 | 24 |
| 475 | 20240715 | 110800 | 1032155385 | 4670 | 4675 | 4675 | 4670 | 402 |
| 476 | 20240715 | 110700 | 1030276290 | 4675 | 4670 | 4675 | 4670 | 436 |
| 477 | 20240715 | 110600 | 1028240160 | 4675 | 4675 | 4675 | 4675 | 1 |
| 478 | 20240715 | 110500 | 1028235485 | 4670 | 4670 | 4670 | 4670 | 109 |
| 479 | 20240715 | 110400 | 1027726455 | 4670 | 4670 | 4670 | 4670 | 445 |
| 480 | 20240715 | 110300 | 1025648305 | 4670 | 4670 | 4670 | 4670 | 0 |
| 481 | 20240715 | 110200 | 1025648305 | 4670 | 4670 | 4670 | 4670 | 2 |
| 482 | 20240715 | 110100 | 1025638965 | 4670 | 4675 | 4675 | 4670 | 210 |
| 483 | 20240715 | 110000 | 1024658215 | 4670 | 4675 | 4675 | 4670 | 146 |
| 484 | 20240715 | 105900 | 1023976165 | 4675 | 4675 | 4675 | 4675 | 0 |
| 485 | 20240715 | 105800 | 1023976165 | 4675 | 4675 | 4675 | 4675 | 50 |
| 486 | 20240715 | 105700 | 1023742415 | 4675 | 4670 | 4675 | 4670 | 1308 |
| 487 | 20240715 | 105600 | 1017633520 | 4675 | 4675 | 4675 | 4670 | 224 |
| 488 | 20240715 | 105500 | 1016586370 | 4675 | 4675 | 4675 | 4675 | 200 |
| 489 | 20240715 | 105400 | 1015651370 | 4670 | 4670 | 4670 | 4670 | 109 |
| 490 | 20240715 | 105300 | 1015142340 | 4675 | 4675 | 4675 | 4675 | 0 |
| 491 | 20240715 | 105200 | 1015142340 | 4675 | 4675 | 4675 | 4675 | 243 |
| 492 | 20240715 | 105100 | 1014006315 | 4675 | 4675 | 4675 | 4675 | 146 |
| 493 | 20240715 | 105000 | 1013323765 | 4675 | 4675 | 4675 | 4675 | 0 |
| 494 | 20240715 | 104900 | 1013323765 | 4675 | 4670 | 4675 | 4670 | 121 |
| 495 | 20240715 | 104800 | 1012758645 | 4670 | 4670 | 4670 | 4670 | 1098 |
| 496 | 20240715 | 104700 | 1007630985 | 4670 | 4670 | 4670 | 4670 | 0 |
| 497 | 20240715 | 104600 | 1007630985 | 4670 | 4670 | 4670 | 4670 | 0 |
| 498 | 20240715 | 104500 | 1007630985 | 4670 | 4675 | 4675 | 4670 | 399 |
| 499 | 20240715 | 104400 | 1005767445 | 4675 | 4675 | 4675 | 4675 | 0 |
| 500 | 20240715 | 104300 | 1005767445 | 4675 | 4680 | 4680 | 4675 | 504 |
| 501 | 20240715 | 104200 | 1003411225 | 4680 | 4680 | 4680 | 4680 | 676 |
| 502 | 20240715 | 104100 | 1000247545 | 4680 | 4680 | 4680 | 4680 | 158 |
| 503 | 20240715 | 104000 | 999508105 | 4680 | 4680 | 4680 | 4675 | 662 |
| 504 | 20240715 | 103900 | 996409970 | 4680 | 4675 | 4680 | 4675 | 191 |
| 505 | 20240715 | 103800 | 995516190 | 4680 | 4675 | 4680 | 4675 | 56 |
| 506 | 20240715 | 103700 | 995254320 | 4680 | 4675 | 4680 | 4675 | 282 |
| 507 | 20240715 | 103600 | 993934900 | 4675 | 4675 | 4675 | 4675 | 500 |
| 508 | 20240715 | 103500 | 991597400 | 4675 | 4675 | 4675 | 4675 | 851 |
| 509 | 20240715 | 103400 | 987618975 | 4675 | 4670 | 4675 | 4670 | 151 |
| 510 | 20240715 | 103300 | 986913060 | 4670 | 4670 | 4670 | 4670 | 15 |
| 511 | 20240715 | 103200 | 986843010 | 4670 | 4670 | 4670 | 4670 | 37 |
| 512 | 20240715 | 103100 | 986670220 | 4670 | 4675 | 4675 | 4670 | 1715 |
| 513 | 20240715 | 103000 | 978661000 | 4675 | 4670 | 4675 | 4670 | 879 |
| 514 | 20240715 | 102900 | 974555140 | 4670 | 4670 | 4670 | 4670 | 2 |
| 515 | 20240715 | 102800 | 974545800 | 4670 | 4665 | 4670 | 4665 | 584 |
| 516 | 20240715 | 102700 | 971819690 | 4665 | 4670 | 4670 | 4665 | 2 |
| 517 | 20240715 | 102600 | 971810355 | 4665 | 4670 | 4670 | 4665 | 83 |
| 518 | 20240715 | 102500 | 971423155 | 4665 | 4665 | 4665 | 4665 | 953 |
| 519 | 20240715 | 102400 | 966977410 | 4670 | 4665 | 4670 | 4665 | 260 |
| 520 | 20240715 | 102300 | 965764460 | 4670 | 4670 | 4670 | 4670 | 135 |
| 521 | 20240715 | 102200 | 965134010 | 4670 | 4665 | 4675 | 4665 | 257 |
| 522 | 20240715 | 102100 | 963934680 | 4660 | 4660 | 4660 | 4660 | 2 |
| 523 | 20240715 | 102000 | 963925360 | 4660 | 4665 | 4665 | 4660 | 126 |
| 524 | 20240715 | 101900 | 963338030 | 4660 | 4660 | 4660 | 4660 | 0 |
| 525 | 20240715 | 101800 | 963338030 | 4660 | 4665 | 4665 | 4660 | 1107 |
| 526 | 20240715 | 101700 | 958176670 | 4665 | 4665 | 4665 | 4665 | 150 |
| 527 | 20240715 | 101600 | 957476920 | 4665 | 4670 | 4670 | 4665 | 1136 |
| 528 | 20240715 | 101500 | 952175480 | 4665 | 4675 | 4675 | 4665 | 738 |
| 529 | 20240715 | 101400 | 948732680 | 4665 | 4665 | 4665 | 4665 | 215 |
| 530 | 20240715 | 101300 | 947729705 | 4665 | 4665 | 4665 | 4665 | 11 |
| 531 | 20240715 | 101200 | 947678390 | 4665 | 4685 | 4685 | 4665 | 445 |
| 532 | 20240715 | 101100 | 945597165 | 4685 | 4685 | 4685 | 4685 | 225 |
| 533 | 20240715 | 101000 | 944543040 | 4685 | 4675 | 4685 | 4660 | 4938 |
| 534 | 20240715 | 100900 | 921494795 | 4675 | 4675 | 4675 | 4675 | 102 |
| 535 | 20240715 | 100800 | 921017945 | 4665 | 4690 | 4690 | 4650 | 19128 |
| 536 | 20240715 | 100700 | 831901245 | 4680 | 4685 | 4695 | 4680 | 6615 |
| 537 | 20240715 | 100600 | 800929490 | 4695 | 4680 | 4695 | 4680 | 2814 |
| 538 | 20240715 | 100500 | 787727465 | 4690 | 4685 | 4695 | 4675 | 2301 |
| 539 | 20240715 | 100400 | 776949325 | 4675 | 4655 | 4685 | 4650 | 5805 |
| 540 | 20240715 | 100300 | 749893150 | 4655 | 4675 | 4690 | 4655 | 6833 |
| 541 | 20240715 | 100200 | 717962465 | 4690 | 4700 | 4705 | 4655 | 25892 |
| 542 | 20240715 | 100100 | 597090435 | 4705 | 4710 | 4710 | 4695 | 7541 |
| 543 | 20240715 | 100000 | 561636965 | 4710 | 4700 | 4710 | 4700 | 1869 |
| 544 | 20240715 | 095900 | 552847700 | 4705 | 4705 | 4705 | 4690 | 1106 |
| 545 | 20240715 | 095800 | 547647920 | 4705 | 4700 | 4710 | 4690 | 2972 |
| 546 | 20240715 | 095700 | 533676385 | 4690 | 4720 | 4725 | 4690 | 6914 |
| 547 | 20240715 | 095600 | 501083450 | 4725 | 4715 | 4725 | 4700 | 5878 |
| 548 | 20240715 | 095500 | 473365565 | 4710 | 4690 | 4710 | 4690 | 14715 |
| 549 | 20240715 | 095400 | 404232075 | 4690 | 4680 | 4690 | 4680 | 2566 |
| 550 | 20240715 | 095300 | 392220690 | 4680 | 4660 | 4680 | 4660 | 1804 |
| 551 | 20240715 | 095200 | 383795165 | 4655 | 4660 | 4660 | 4655 | 239 |
| 552 | 20240715 | 095100 | 382681745 | 4670 | 4660 | 4670 | 4660 | 203 |
| 553 | 20240715 | 095000 | 381735745 | 4655 | 4670 | 4670 | 4655 | 473 |
| 554 | 20240715 | 094900 | 379526850 | 4655 | 4655 | 4655 | 4655 | 0 |
| 555 | 20240715 | 094800 | 379526850 | 4655 | 4655 | 4680 | 4655 | 8384 |
| 556 | 20240715 | 094700 | 340442450 | 4655 | 4660 | 4660 | 4655 | 2439 |
| 557 | 20240715 | 094600 | 329088790 | 4655 | 4655 | 4655 | 4655 | 823 |
| 558 | 20240715 | 094500 | 325257725 | 4655 | 4655 | 4660 | 4655 | 281 |
| 559 | 20240715 | 094400 | 323949660 | 4655 | 4660 | 4660 | 4655 | 854 |
| 560 | 20240715 | 094300 | 319971790 | 4660 | 4645 | 4660 | 4640 | 2267 |
| 561 | 20240715 | 094200 | 309420305 | 4640 | 4640 | 4640 | 4640 | 210 |
| 562 | 20240715 | 094100 | 308445905 | 4635 | 4630 | 4635 | 4630 | 1044 |
| 563 | 20240715 | 094000 | 303608495 | 4630 | 4630 | 4630 | 4630 | 566 |
| 564 | 20240715 | 093900 | 300987915 | 4630 | 4630 | 4630 | 4630 | 178 |
| 565 | 20240715 | 093800 | 300163775 | 4630 | 4630 | 4630 | 4630 | 0 |
| 566 | 20240715 | 093700 | 300163775 | 4630 | 4625 | 4630 | 4625 | 1032 |
| 567 | 20240715 | 093600 | 295386150 | 4625 | 4630 | 4630 | 4625 | 780 |
| 568 | 20240715 | 093500 | 291778500 | 4625 | 4625 | 4625 | 4620 | 375 |
| 569 | 20240715 | 093400 | 290044680 | 4625 | 4625 | 4625 | 4625 | 514 |
| 570 | 20240715 | 093300 | 287667430 | 4620 | 4620 | 4620 | 4620 | 36 |
| 571 | 20240715 | 093200 | 287501110 | 4620 | 4620 | 4620 | 4620 | 742 |
| 572 | 20240715 | 093100 | 284073070 | 4620 | 4620 | 4620 | 4620 | 305 |
| 573 | 20240715 | 093000 | 282663970 | 4620 | 4625 | 4625 | 4620 | 1382 |
| 574 | 20240715 | 092900 | 276279100 | 4625 | 4620 | 4625 | 4615 | 1156 |
| 575 | 20240715 | 092800 | 270943540 | 4615 | 4625 | 4630 | 4615 | 1103 |
| 576 | 20240715 | 092700 | 265847875 | 4625 | 4625 | 4625 | 4620 | 1471 |
| 577 | 20240715 | 092600 | 259050325 | 4620 | 4620 | 4620 | 4620 | 3622 |
| 578 | 20240715 | 092500 | 242316685 | 4625 | 4625 | 4630 | 4625 | 1144 |
| 579 | 20240715 | 092400 | 237025680 | 4620 | 4625 | 4625 | 4620 | 2061 |
| 580 | 20240715 | 092300 | 227500565 | 4625 | 4630 | 4630 | 4620 | 3556 |
| 581 | 20240715 | 092200 | 211058310 | 4625 | 4640 | 4640 | 4625 | 4274 |
| 582 | 20240715 | 092100 | 191245000 | 4640 | 4645 | 4645 | 4625 | 2907 |
| 583 | 20240715 | 092000 | 177770740 | 4645 | 4650 | 4650 | 4640 | 802 |
| 584 | 20240715 | 091900 | 174047730 | 4645 | 4650 | 4660 | 4645 | 3565 |
| 585 | 20240715 | 091800 | 157481895 | 4660 | 4655 | 4670 | 4650 | 6527 |
| 586 | 20240715 | 091700 | 127077075 | 4650 | 4655 | 4665 | 4650 | 2341 |
| 587 | 20240715 | 091600 | 116179820 | 4665 | 4665 | 4665 | 4660 | 1085 |
| 588 | 20240715 | 091500 | 111122720 | 4665 | 4670 | 4670 | 4660 | 580 |
| 589 | 20240715 | 091400 | 108416620 | 4665 | 4665 | 4670 | 4665 | 1038 |
| 590 | 20240715 | 091300 | 103574340 | 4665 | 4665 | 4665 | 4665 | 10 |
| 591 | 20240715 | 091200 | 103527690 | 4665 | 4665 | 4665 | 4665 | 34 |
| 592 | 20240715 | 091100 | 103369080 | 4660 | 4655 | 4665 | 4655 | 995 |
| 593 | 20240715 | 091000 | 98736410 | 4655 | 4665 | 4665 | 4655 | 2374 |
| 594 | 20240715 | 090900 | 87684590 | 4655 | 4660 | 4660 | 4655 | 1421 |
| 595 | 20240715 | 090800 | 81063395 | 4660 | 4660 | 4665 | 4660 | 268 |
| 596 | 20240715 | 090700 | 79814505 | 4660 | 4670 | 4670 | 4660 | 503 |
| 597 | 20240715 | 090600 | 77470500 | 4670 | 4670 | 4670 | 4655 | 4366 |
| 598 | 20240715 | 090500 | 57142040 | 4665 | 4660 | 4665 | 4660 | 1354 |
| 599 | 20240715 | 090400 | 50831400 | 4660 | 4670 | 4670 | 4660 | 700 |
| 600 | 20240715 | 090300 | 47569140 | 4675 | 4675 | 4680 | 4675 | 2208 |
| 601 | 20240715 | 090200 | 37246175 | 4675 | 4660 | 4675 | 4660 | 905 |
| 602 | 20240715 | 090100 | 33027225 | 4655 | 4655 | 4655 | 4655 | 400 |
| 603 | 20240715 | 090000 | 31165225 | 4655 | 4655 | 4655 | 4655 | 6695 |