32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 190200 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 4791 |
| 3 | 20240709 | 190100 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 4 | 20240709 | 190000 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 5 | 20240709 | 185900 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 6 | 20240709 | 185800 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 7 | 20240709 | 185700 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 8 | 20240709 | 185600 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 9 | 20240709 | 185500 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 10 | 20240709 | 185400 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 11 | 20240709 | 185300 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 12 | 20240709 | 185200 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 13 | 20240709 | 185100 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 14 | 20240709 | 185000 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 15 | 20240709 | 184900 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 16 | 20240709 | 184800 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 17 | 20240709 | 184700 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 18 | 20240709 | 184600 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 19 | 20240709 | 184500 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 20 | 20240709 | 184400 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 21 | 20240709 | 184300 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 22 | 20240709 | 184200 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 23 | 20240709 | 184100 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 24 | 20240709 | 184000 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 25 | 20240709 | 183900 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 26 | 20240709 | 183800 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 27 | 20240709 | 183700 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 28 | 20240709 | 183600 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 29 | 20240709 | 183500 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 30 | 20240709 | 183400 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 31 | 20240709 | 183300 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 32 | 20240709 | 183200 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 4791 |
| 33 | 20240709 | 183100 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 34 | 20240709 | 183000 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 35 | 20240709 | 182900 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 36 | 20240709 | 182800 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 37 | 20240709 | 182700 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 38 | 20240709 | 182600 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 39 | 20240709 | 182500 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 40 | 20240709 | 182400 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 41 | 20240709 | 182300 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 42 | 20240709 | 182200 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 43 | 20240709 | 182100 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 44 | 20240709 | 182000 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 45 | 20240709 | 181900 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 46 | 20240709 | 181800 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 47 | 20240709 | 181700 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 48 | 20240709 | 181600 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 49 | 20240709 | 181500 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 50 | 20240709 | 181400 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 51 | 20240709 | 181300 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 52 | 20240709 | 181200 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 53 | 20240709 | 181100 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 54 | 20240709 | 181000 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 55 | 20240709 | 180900 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 56 | 20240709 | 180800 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 57 | 20240709 | 180700 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 58 | 20240709 | 180600 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 59 | 20240709 | 180500 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 60 | 20240709 | 180400 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 61 | 20240709 | 180300 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 62 | 20240709 | 180200 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 4791 |
| 63 | 20240709 | 180100 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 64 | 20240709 | 180000 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 65 | 20240709 | 175900 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 66 | 20240709 | 175800 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 67 | 20240709 | 175700 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 68 | 20240709 | 175600 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 69 | 20240709 | 175500 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 70 | 20240709 | 175400 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 71 | 20240709 | 175300 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 72 | 20240709 | 175200 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 73 | 20240709 | 175100 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 74 | 20240709 | 175000 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 75 | 20240709 | 174900 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 76 | 20240709 | 174800 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 77 | 20240709 | 174700 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 78 | 20240709 | 174600 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 79 | 20240709 | 174500 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 80 | 20240709 | 174400 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 81 | 20240709 | 174300 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 82 | 20240709 | 174200 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 83 | 20240709 | 174100 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 84 | 20240709 | 174000 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 85 | 20240709 | 173900 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 86 | 20240709 | 173800 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 87 | 20240709 | 173700 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 88 | 20240709 | 173600 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 89 | 20240709 | 173500 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 90 | 20240709 | 173400 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 91 | 20240709 | 173300 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 92 | 20240709 | 173200 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 4791 |
| 93 | 20240709 | 173100 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 94 | 20240709 | 173000 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 95 | 20240709 | 172900 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 96 | 20240709 | 172800 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 97 | 20240709 | 172700 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 98 | 20240709 | 172600 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 99 | 20240709 | 172500 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 100 | 20240709 | 172400 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 101 | 20240709 | 172300 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 102 | 20240709 | 172200 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 103 | 20240709 | 172100 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 104 | 20240709 | 172000 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 105 | 20240709 | 171900 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 106 | 20240709 | 171800 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 107 | 20240709 | 171700 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 108 | 20240709 | 171600 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 109 | 20240709 | 171500 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 110 | 20240709 | 171400 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 111 | 20240709 | 171300 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 112 | 20240709 | 171200 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 113 | 20240709 | 171100 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 114 | 20240709 | 171000 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 115 | 20240709 | 170900 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 116 | 20240709 | 170800 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 117 | 20240709 | 170700 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 118 | 20240709 | 170600 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 119 | 20240709 | 170500 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 120 | 20240709 | 170400 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 121 | 20240709 | 170300 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 122 | 20240709 | 170200 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 4791 |
| 123 | 20240709 | 170100 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 124 | 20240709 | 170000 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 125 | 20240709 | 165900 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 126 | 20240709 | 165800 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 127 | 20240709 | 165700 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 128 | 20240709 | 165600 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 129 | 20240709 | 165500 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 130 | 20240709 | 165400 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 131 | 20240709 | 165300 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 132 | 20240709 | 165200 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 133 | 20240709 | 165100 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 134 | 20240709 | 165000 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 135 | 20240709 | 164900 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 136 | 20240709 | 164800 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 137 | 20240709 | 164700 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 138 | 20240709 | 164600 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 139 | 20240709 | 164500 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 140 | 20240709 | 164400 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 141 | 20240709 | 164300 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 142 | 20240709 | 164200 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 143 | 20240709 | 164100 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 144 | 20240709 | 164000 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 145 | 20240709 | 163900 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 146 | 20240709 | 163800 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 147 | 20240709 | 163700 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 148 | 20240709 | 163600 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 149 | 20240709 | 163500 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 150 | 20240709 | 163400 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 151 | 20240709 | 163300 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 152 | 20240709 | 163200 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 4791 |
| 153 | 20240709 | 163100 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 154 | 20240709 | 163000 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 155 | 20240709 | 162900 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 156 | 20240709 | 162800 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 157 | 20240709 | 162700 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 158 | 20240709 | 162600 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 159 | 20240709 | 162500 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 160 | 20240709 | 162400 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 161 | 20240709 | 162300 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 162 | 20240709 | 162200 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 163 | 20240709 | 162100 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 164 | 20240709 | 162000 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 165 | 20240709 | 161900 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 166 | 20240709 | 161800 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 167 | 20240709 | 161700 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 168 | 20240709 | 161600 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 169 | 20240709 | 161500 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 170 | 20240709 | 161400 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 171 | 20240709 | 161300 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 172 | 20240709 | 161200 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 173 | 20240709 | 161100 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 174 | 20240709 | 161000 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 175 | 20240709 | 160900 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 176 | 20240709 | 160800 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 177 | 20240709 | 160700 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 178 | 20240709 | 160600 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 179 | 20240709 | 160500 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 180 | 20240709 | 160400 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 181 | 20240709 | 160300 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 182 | 20240709 | 160200 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 4791 |
| 183 | 20240709 | 160100 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 184 | 20240709 | 160000 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 185 | 20240709 | 155900 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 186 | 20240709 | 155800 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 187 | 20240709 | 155700 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 188 | 20240709 | 155600 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 189 | 20240709 | 155500 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 190 | 20240709 | 155400 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 191 | 20240709 | 155300 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 192 | 20240709 | 155200 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 193 | 20240709 | 155100 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 194 | 20240709 | 155000 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 195 | 20240709 | 154900 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 196 | 20240709 | 154800 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 197 | 20240709 | 154700 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 198 | 20240709 | 154600 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 199 | 20240709 | 154500 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 200 | 20240709 | 154400 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 201 | 20240709 | 154300 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 202 | 20240709 | 154200 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 203 | 20240709 | 154100 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 204 | 20240709 | 154000 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 205 | 20240709 | 153900 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 206 | 20240709 | 153800 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 207 | 20240709 | 153700 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 208 | 20240709 | 153600 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 209 | 20240709 | 153500 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 210 | 20240709 | 153400 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 211 | 20240709 | 153300 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 212 | 20240709 | 153200 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 4791 |
| 213 | 20240709 | 153100 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 0 |
| 214 | 20240709 | 153000 | 1589399540 | 11630 | 11630 | 11630 | 11630 | 4791 |
| 215 | 20240709 | 152900 | 1533680210 | 11630 | 11630 | 11630 | 11630 | 0 |
| 216 | 20240709 | 152800 | 1533680210 | 11630 | 11630 | 11630 | 11630 | 0 |
| 217 | 20240709 | 152700 | 1533680210 | 11630 | 11630 | 11630 | 11630 | 0 |
| 218 | 20240709 | 152600 | 1533680210 | 11630 | 11630 | 11630 | 11630 | 0 |
| 219 | 20240709 | 152500 | 1533680210 | 11630 | 11630 | 11630 | 11630 | 0 |
| 220 | 20240709 | 152400 | 1533680210 | 11630 | 11630 | 11630 | 11630 | 0 |
| 221 | 20240709 | 152300 | 1533680210 | 11630 | 11630 | 11630 | 11630 | 0 |
| 222 | 20240709 | 152200 | 1533680210 | 11630 | 11630 | 11630 | 11630 | 0 |
| 223 | 20240709 | 152100 | 1533680210 | 11630 | 11630 | 11630 | 11630 | 0 |
| 224 | 20240709 | 152000 | 1533680210 | 11630 | 11630 | 11630 | 11630 | 0 |
| 225 | 20240709 | 151900 | 1533680210 | 11630 | 11620 | 11630 | 11600 | 169 |
| 226 | 20240709 | 151800 | 1531718090 | 11620 | 11590 | 11630 | 11590 | 165 |
| 227 | 20240709 | 151700 | 1529804270 | 11590 | 11600 | 11630 | 11590 | 2785 |
| 228 | 20240709 | 151600 | 1497471390 | 11600 | 11600 | 11600 | 11590 | 168 |
| 229 | 20240709 | 151500 | 1495522840 | 11600 | 11590 | 11600 | 11590 | 819 |
| 230 | 20240709 | 151400 | 1486026610 | 11600 | 11590 | 11600 | 11590 | 217 |
| 231 | 20240709 | 151300 | 1483509890 | 11600 | 11590 | 11600 | 11580 | 1963 |
| 232 | 20240709 | 151200 | 1460750110 | 11590 | 11590 | 11600 | 11580 | 1423 |
| 233 | 20240709 | 151100 | 1444250250 | 11590 | 11590 | 11590 | 11570 | 672 |
| 234 | 20240709 | 151000 | 1436466490 | 11570 | 11590 | 11590 | 11570 | 338 |
| 235 | 20240709 | 150900 | 1432553010 | 11590 | 11580 | 11590 | 11580 | 865 |
| 236 | 20240709 | 150800 | 1422536290 | 11570 | 11580 | 11580 | 11570 | 313 |
| 237 | 20240709 | 150700 | 1418914800 | 11570 | 11570 | 11580 | 11570 | 94 |
| 238 | 20240709 | 150600 | 1417826770 | 11580 | 11570 | 11580 | 11570 | 221 |
| 239 | 20240709 | 150500 | 1415269710 | 11570 | 11570 | 11580 | 11570 | 333 |
| 240 | 20240709 | 150400 | 1411416890 | 11570 | 11580 | 11580 | 11570 | 66 |
| 241 | 20240709 | 150300 | 1410652950 | 11590 | 11580 | 11590 | 11570 | 1218 |
| 242 | 20240709 | 150200 | 1396549030 | 11590 | 11590 | 11590 | 11580 | 149 |
| 243 | 20240709 | 150100 | 1394822620 | 11590 | 11580 | 11590 | 11580 | 63 |
| 244 | 20240709 | 150000 | 1394092710 | 11590 | 11580 | 11590 | 11570 | 105 |
| 245 | 20240709 | 145900 | 1392876270 | 11580 | 11590 | 11590 | 11570 | 191 |
| 246 | 20240709 | 145800 | 1390662780 | 11590 | 11590 | 11590 | 11580 | 245 |
| 247 | 20240709 | 145700 | 1387825490 | 11590 | 11590 | 11590 | 11580 | 108 |
| 248 | 20240709 | 145600 | 1386574060 | 11580 | 11590 | 11590 | 11580 | 703 |
| 249 | 20240709 | 145500 | 1378432440 | 11580 | 11570 | 11590 | 11570 | 1932 |
| 250 | 20240709 | 145400 | 1356065390 | 11570 | 11570 | 11570 | 11560 | 417 |
| 251 | 20240709 | 145300 | 1351240990 | 11560 | 11560 | 11560 | 11550 | 84 |
| 252 | 20240709 | 145200 | 1350270180 | 11550 | 11560 | 11560 | 11550 | 535 |
| 253 | 20240709 | 145100 | 1344090860 | 11560 | 11560 | 11580 | 11560 | 252 |
| 254 | 20240709 | 145000 | 1341177410 | 11570 | 11580 | 11590 | 11570 | 2380 |
| 255 | 20240709 | 144900 | 1313639960 | 11590 | 11580 | 11590 | 11580 | 120 |
| 256 | 20240709 | 144800 | 1312249500 | 11580 | 11590 | 11590 | 11580 | 189 |
| 257 | 20240709 | 144700 | 1310059230 | 11580 | 11570 | 11590 | 11570 | 83 |
| 258 | 20240709 | 144600 | 1309097920 | 11580 | 11580 | 11580 | 11570 | 93 |
| 259 | 20240709 | 144500 | 1308021460 | 11580 | 11570 | 11580 | 11570 | 41 |
| 260 | 20240709 | 144400 | 1307546930 | 11580 | 11580 | 11580 | 11580 | 500 |
| 261 | 20240709 | 144300 | 1301756930 | 11580 | 11580 | 11580 | 11580 | 172 |
| 262 | 20240709 | 144200 | 1299765170 | 11580 | 11580 | 11590 | 11580 | 50 |
| 263 | 20240709 | 144100 | 1299186080 | 11580 | 11600 | 11600 | 11580 | 698 |
| 264 | 20240709 | 144000 | 1291098300 | 11590 | 11600 | 11600 | 11580 | 48 |
| 265 | 20240709 | 143900 | 1290541770 | 11600 | 11580 | 11600 | 11580 | 588 |
| 266 | 20240709 | 143800 | 1283730010 | 11580 | 11590 | 11590 | 11580 | 29 |
| 267 | 20240709 | 143700 | 1283394140 | 11580 | 11600 | 11600 | 11580 | 79 |
| 268 | 20240709 | 143600 | 1282478720 | 11580 | 11600 | 11600 | 11580 | 137 |
| 269 | 20240709 | 143500 | 1280890020 | 11600 | 11590 | 11600 | 11590 | 320 |
| 270 | 20240709 | 143400 | 1277178360 | 11600 | 11590 | 11600 | 11590 | 121 |
| 271 | 20240709 | 143300 | 1275775170 | 11590 | 11600 | 11600 | 11590 | 744 |
| 272 | 20240709 | 143200 | 1267145010 | 11600 | 11600 | 11600 | 11600 | 217 |
| 273 | 20240709 | 143100 | 1264627810 | 11600 | 11580 | 11600 | 11580 | 38 |
| 274 | 20240709 | 143000 | 1264187330 | 11580 | 11580 | 11580 | 11580 | 255 |
| 275 | 20240709 | 142900 | 1261234430 | 11580 | 11590 | 11590 | 11580 | 354 |
| 276 | 20240709 | 142800 | 1257134770 | 11590 | 11590 | 11590 | 11590 | 103 |
| 277 | 20240709 | 142700 | 1255941000 | 11580 | 11590 | 11590 | 11580 | 13 |
| 278 | 20240709 | 142600 | 1255790350 | 11590 | 11590 | 11600 | 11580 | 104 |
| 279 | 20240709 | 142500 | 1254585010 | 11590 | 11600 | 11600 | 11590 | 320 |
| 280 | 20240709 | 142400 | 1250876030 | 11590 | 11600 | 11600 | 11590 | 1148 |
| 281 | 20240709 | 142300 | 1237570140 | 11600 | 11590 | 11600 | 11590 | 114 |
| 282 | 20240709 | 142200 | 1236247960 | 11590 | 11590 | 11600 | 11590 | 700 |
| 283 | 20240709 | 142100 | 1228134390 | 11600 | 11600 | 11600 | 11590 | 640 |
| 284 | 20240709 | 142000 | 1220710610 | 11600 | 11590 | 11600 | 11590 | 373 |
| 285 | 20240709 | 141900 | 1216386930 | 11590 | 11580 | 11590 | 11580 | 259 |
| 286 | 20240709 | 141800 | 1213387530 | 11580 | 11570 | 11580 | 11560 | 274 |
| 287 | 20240709 | 141700 | 1210217350 | 11570 | 11570 | 11570 | 11560 | 434 |
| 288 | 20240709 | 141600 | 1205200210 | 11570 | 11570 | 11580 | 11560 | 2481 |
| 289 | 20240709 | 141500 | 1176500270 | 11580 | 11560 | 11580 | 11560 | 2633 |
| 290 | 20240709 | 141400 | 1146041340 | 11560 | 11570 | 11570 | 11560 | 34 |
| 291 | 20240709 | 141300 | 1145648290 | 11560 | 11560 | 11570 | 11560 | 4098 |
| 292 | 20240709 | 141200 | 1098275350 | 11560 | 11560 | 11560 | 11550 | 10 |
| 293 | 20240709 | 141100 | 1098159770 | 11560 | 11560 | 11560 | 11560 | 46 |
| 294 | 20240709 | 141000 | 1097628010 | 11560 | 11560 | 11560 | 11560 | 50 |
| 295 | 20240709 | 140900 | 1097050010 | 11560 | 11560 | 11560 | 11550 | 12 |
| 296 | 20240709 | 140800 | 1096911380 | 11540 | 11560 | 11560 | 11540 | 78 |
| 297 | 20240709 | 140700 | 1096010330 | 11560 | 11560 | 11560 | 11540 | 184 |
| 298 | 20240709 | 140600 | 1093886300 | 11560 | 11550 | 11560 | 11550 | 144 |
| 299 | 20240709 | 140500 | 1092222980 | 11530 | 11560 | 11560 | 11530 | 210 |
| 300 | 20240709 | 140400 | 1089798670 | 11550 | 11560 | 11560 | 11550 | 61 |
| 301 | 20240709 | 140300 | 1089094110 | 11560 | 11550 | 11560 | 11540 | 38 |
| 302 | 20240709 | 140200 | 1088655100 | 11550 | 11550 | 11550 | 11550 | 18 |
| 303 | 20240709 | 140100 | 1088447200 | 11550 | 11550 | 11550 | 11540 | 52 |
| 304 | 20240709 | 140000 | 1087846640 | 11550 | 11550 | 11550 | 11540 | 45 |
| 305 | 20240709 | 135900 | 1087326910 | 11530 | 11550 | 11550 | 11530 | 575 |
| 306 | 20240709 | 135800 | 1080695810 | 11550 | 11550 | 11550 | 11550 | 42 |
| 307 | 20240709 | 135700 | 1080210710 | 11540 | 11550 | 11550 | 11540 | 579 |
| 308 | 20240709 | 135600 | 1073528360 | 11550 | 11550 | 11550 | 11550 | 5 |
| 309 | 20240709 | 135500 | 1073470610 | 11560 | 11560 | 11560 | 11560 | 47 |
| 310 | 20240709 | 135400 | 1072927290 | 11560 | 11570 | 11570 | 11550 | 81 |
| 311 | 20240709 | 135300 | 1071990860 | 11560 | 11560 | 11560 | 11560 | 4 |
| 312 | 20240709 | 135200 | 1071944620 | 11560 | 11550 | 11560 | 11550 | 40 |
| 313 | 20240709 | 135100 | 1071482310 | 11530 | 11570 | 11570 | 11530 | 224 |
| 314 | 20240709 | 135000 | 1068896330 | 11550 | 11550 | 11550 | 11550 | 374 |
| 315 | 20240709 | 134900 | 1064576630 | 11550 | 11570 | 11580 | 11550 | 327 |
| 316 | 20240709 | 134800 | 1060797060 | 11580 | 11570 | 11580 | 11570 | 34 |
| 317 | 20240709 | 134700 | 1060403360 | 11570 | 11580 | 11580 | 11570 | 76 |
| 318 | 20240709 | 134600 | 1059523330 | 11580 | 11580 | 11580 | 11570 | 15 |
| 319 | 20240709 | 134500 | 1059349640 | 11590 | 11600 | 11600 | 11590 | 32 |
| 320 | 20240709 | 134400 | 1058978750 | 11560 | 11560 | 11600 | 11560 | 72 |
| 321 | 20240709 | 134300 | 1058145920 | 11600 | 11580 | 11600 | 11560 | 1143 |
| 322 | 20240709 | 134200 | 1044894330 | 11590 | 11560 | 11590 | 11560 | 54 |
| 323 | 20240709 | 134100 | 1044269040 | 11560 | 11570 | 11570 | 11560 | 10 |
| 324 | 20240709 | 134000 | 1044153350 | 11570 | 11590 | 11590 | 11570 | 957 |
| 325 | 20240709 | 133900 | 1033080760 | 11590 | 11580 | 11590 | 11580 | 272 |
| 326 | 20240709 | 133800 | 1029930400 | 11590 | 11590 | 11590 | 11580 | 317 |
| 327 | 20240709 | 133700 | 1026259390 | 11580 | 11580 | 11580 | 11580 | 88 |
| 328 | 20240709 | 133600 | 1025240350 | 11580 | 11590 | 11590 | 11580 | 36 |
| 329 | 20240709 | 133500 | 1024823330 | 11580 | 11590 | 11590 | 11580 | 41 |
| 330 | 20240709 | 133400 | 1024348160 | 11590 | 11590 | 11590 | 11590 | 57 |
| 331 | 20240709 | 133300 | 1023687530 | 11580 | 11580 | 11580 | 11580 | 238 |
| 332 | 20240709 | 133200 | 1020931490 | 11570 | 11580 | 11580 | 11570 | 2058 |
| 333 | 20240709 | 133100 | 997113200 | 11580 | 11590 | 11590 | 11580 | 26 |
| 334 | 20240709 | 133000 | 996811960 | 11580 | 11590 | 11600 | 11580 | 12 |
| 335 | 20240709 | 132900 | 996672830 | 11580 | 11590 | 11600 | 11580 | 39 |
| 336 | 20240709 | 132800 | 996220520 | 11590 | 11590 | 11590 | 11590 | 3 |
| 337 | 20240709 | 132700 | 996185750 | 11570 | 11590 | 11590 | 11570 | 128 |
| 338 | 20240709 | 132600 | 994703950 | 11590 | 11590 | 11590 | 11580 | 135 |
| 339 | 20240709 | 132500 | 993139320 | 11590 | 11580 | 11590 | 11580 | 13 |
| 340 | 20240709 | 132400 | 992988740 | 11570 | 11580 | 11580 | 11570 | 12 |
| 341 | 20240709 | 132300 | 992849880 | 11580 | 11570 | 11590 | 11570 | 9 |
| 342 | 20240709 | 132200 | 992745680 | 11590 | 11570 | 11590 | 11570 | 57 |
| 343 | 20240709 | 132100 | 992085160 | 11570 | 11580 | 11590 | 11570 | 1144 |
| 344 | 20240709 | 132000 | 978845570 | 11580 | 11590 | 11590 | 11580 | 45 |
| 345 | 20240709 | 131900 | 978324030 | 11580 | 11590 | 11590 | 11580 | 58 |
| 346 | 20240709 | 131800 | 977651830 | 11590 | 11590 | 11590 | 11590 | 73 |
| 347 | 20240709 | 131700 | 976805760 | 11580 | 11590 | 11590 | 11580 | 18 |
| 348 | 20240709 | 131600 | 976597160 | 11590 | 11580 | 11590 | 11580 | 254 |
| 349 | 20240709 | 131500 | 973654500 | 11590 | 11590 | 11590 | 11590 | 10 |
| 350 | 20240709 | 131400 | 973538600 | 11590 | 11580 | 11590 | 11580 | 113 |
| 351 | 20240709 | 131300 | 972228960 | 11590 | 11580 | 11590 | 11580 | 730 |
| 352 | 20240709 | 131200 | 963775500 | 11590 | 11590 | 11590 | 11580 | 62 |
| 353 | 20240709 | 131100 | 963057050 | 11580 | 11590 | 11590 | 11580 | 34 |
| 354 | 20240709 | 131000 | 962663000 | 11590 | 11590 | 11590 | 11580 | 36 |
| 355 | 20240709 | 130900 | 962245780 | 11590 | 11590 | 11600 | 11580 | 168 |
| 356 | 20240709 | 130800 | 960298640 | 11600 | 11600 | 11600 | 11590 | 371 |
| 357 | 20240709 | 130700 | 955995130 | 11600 | 11610 | 11620 | 11600 | 87 |
| 358 | 20240709 | 130600 | 954985570 | 11600 | 11600 | 11600 | 11590 | 177 |
| 359 | 20240709 | 130500 | 952933300 | 11600 | 11600 | 11600 | 11590 | 15 |
| 360 | 20240709 | 130400 | 952759320 | 11600 | 11620 | 11620 | 11600 | 412 |
| 361 | 20240709 | 130300 | 947978980 | 11610 | 11640 | 11640 | 11610 | 327 |
| 362 | 20240709 | 130200 | 944180450 | 11640 | 11640 | 11640 | 11620 | 1190 |
| 363 | 20240709 | 130100 | 930350010 | 11640 | 11620 | 11640 | 11610 | 1515 |
| 364 | 20240709 | 130000 | 912738220 | 11620 | 11620 | 11630 | 11600 | 939 |
| 365 | 20240709 | 125900 | 901826550 | 11620 | 11610 | 11620 | 11610 | 2054 |
| 366 | 20240709 | 125800 | 877959100 | 11620 | 11620 | 11620 | 11610 | 71 |
| 367 | 20240709 | 125700 | 877134090 | 11620 | 11600 | 11620 | 11600 | 1254 |
| 368 | 20240709 | 125600 | 862574980 | 11590 | 11600 | 11600 | 11590 | 308 |
| 369 | 20240709 | 125500 | 859002350 | 11600 | 11580 | 11600 | 11580 | 50 |
| 370 | 20240709 | 125400 | 858423190 | 11580 | 11590 | 11600 | 11580 | 1153 |
| 371 | 20240709 | 125300 | 845068620 | 11600 | 11590 | 11600 | 11590 | 84 |
| 372 | 20240709 | 125200 | 844094240 | 11600 | 11590 | 11600 | 11580 | 3502 |
| 373 | 20240709 | 125100 | 803480120 | 11590 | 11570 | 11590 | 11570 | 1173 |
| 374 | 20240709 | 125000 | 789898240 | 11570 | 11570 | 11570 | 11570 | 142 |
| 375 | 20240709 | 124900 | 788255300 | 11560 | 11570 | 11570 | 11560 | 40 |
| 376 | 20240709 | 124800 | 787792520 | 11560 | 11580 | 11580 | 11560 | 784 |
| 377 | 20240709 | 124700 | 778720700 | 11580 | 11570 | 11580 | 11570 | 1392 |
| 378 | 20240709 | 124600 | 762615150 | 11560 | 11570 | 11570 | 11560 | 82 |
| 379 | 20240709 | 124500 | 761666620 | 11560 | 11560 | 11570 | 11560 | 355 |
| 380 | 20240709 | 124400 | 757562370 | 11570 | 11560 | 11570 | 11560 | 463 |
| 381 | 20240709 | 124300 | 752209650 | 11560 | 11560 | 11560 | 11550 | 339 |
| 382 | 20240709 | 124200 | 748290830 | 11560 | 11560 | 11560 | 11530 | 64 |
| 383 | 20240709 | 124100 | 747551770 | 11560 | 11550 | 11560 | 11550 | 141 |
| 384 | 20240709 | 124000 | 745921820 | 11560 | 11550 | 11560 | 11550 | 72 |
| 385 | 20240709 | 123900 | 745089660 | 11550 | 11550 | 11550 | 11550 | 2 |
| 386 | 20240709 | 123800 | 745066560 | 11560 | 11560 | 11560 | 11560 | 1051 |
| 387 | 20240709 | 123700 | 732917000 | 11540 | 11550 | 11560 | 11540 | 295 |
| 388 | 20240709 | 123600 | 729509640 | 11550 | 11550 | 11550 | 11540 | 751 |
| 389 | 20240709 | 123500 | 720835990 | 11540 | 11530 | 11540 | 11530 | 416 |
| 390 | 20240709 | 123400 | 716035360 | 11540 | 11530 | 11540 | 11530 | 67 |
| 391 | 20240709 | 123300 | 715262700 | 11540 | 11540 | 11540 | 11540 | 46 |
| 392 | 20240709 | 123200 | 714731860 | 11530 | 11530 | 11530 | 11520 | 17 |
| 393 | 20240709 | 123100 | 714535870 | 11530 | 11530 | 11530 | 11520 | 382 |
| 394 | 20240709 | 123000 | 710131440 | 11530 | 11530 | 11540 | 11530 | 72 |
| 395 | 20240709 | 122900 | 709300960 | 11540 | 11530 | 11540 | 11530 | 16 |
| 396 | 20240709 | 122800 | 709116470 | 11520 | 11540 | 11540 | 11520 | 33 |
| 397 | 20240709 | 122700 | 708736270 | 11540 | 11540 | 11540 | 11500 | 874 |
| 398 | 20240709 | 122600 | 698683600 | 11500 | 11520 | 11520 | 11500 | 589 |
| 399 | 20240709 | 122500 | 691906630 | 11530 | 11530 | 11530 | 11520 | 64 |
| 400 | 20240709 | 122400 | 691168720 | 11530 | 11530 | 11530 | 11530 | 54 |
| 401 | 20240709 | 122300 | 690546100 | 11530 | 11530 | 11530 | 11530 | 19 |
| 402 | 20240709 | 122200 | 690327030 | 11520 | 11520 | 11520 | 11520 | 44 |
| 403 | 20240709 | 122100 | 689820150 | 11520 | 11520 | 11520 | 11510 | 123 |
| 404 | 20240709 | 122000 | 688403290 | 11520 | 11510 | 11520 | 11510 | 135 |
| 405 | 20240709 | 121900 | 686849060 | 11500 | 11500 | 11500 | 11500 | 3 |
| 406 | 20240709 | 121800 | 686814560 | 11500 | 11510 | 11510 | 11500 | 49 |
| 407 | 20240709 | 121700 | 686250580 | 11500 | 11510 | 11510 | 11500 | 53 |
| 408 | 20240709 | 121600 | 685640680 | 11510 | 11510 | 11510 | 11500 | 18 |
| 409 | 20240709 | 121500 | 685433510 | 11510 | 11510 | 11510 | 11510 | 84 |
| 410 | 20240709 | 121400 | 684466670 | 11530 | 11520 | 11530 | 11520 | 56 |
| 411 | 20240709 | 121300 | 683821070 | 11500 | 11500 | 11500 | 11500 | 0 |
| 412 | 20240709 | 121200 | 683821070 | 11500 | 11530 | 11530 | 11500 | 230 |
| 413 | 20240709 | 121100 | 681172410 | 11530 | 11530 | 11530 | 11530 | 2 |
| 414 | 20240709 | 121000 | 681149350 | 11530 | 11520 | 11530 | 11520 | 53 |
| 415 | 20240709 | 120900 | 680538480 | 11530 | 11540 | 11540 | 11530 | 73 |
| 416 | 20240709 | 120800 | 679696130 | 11540 | 11540 | 11540 | 11530 | 39 |
| 417 | 20240709 | 120700 | 679246310 | 11530 | 11510 | 11530 | 11510 | 30 |
| 418 | 20240709 | 120600 | 678900840 | 11520 | 11520 | 11520 | 11520 | 0 |
| 419 | 20240709 | 120500 | 678900840 | 11520 | 11530 | 11530 | 11520 | 92 |
| 420 | 20240709 | 120400 | 677840820 | 11530 | 11520 | 11530 | 11520 | 43 |
| 421 | 20240709 | 120300 | 677345050 | 11520 | 11530 | 11530 | 11520 | 128 |
| 422 | 20240709 | 120200 | 675870140 | 11530 | 11530 | 11540 | 11530 | 183 |
| 423 | 20240709 | 120100 | 673759670 | 11520 | 11540 | 11540 | 11520 | 42 |
| 424 | 20240709 | 120000 | 673275050 | 11530 | 11540 | 11540 | 11530 | 13 |
| 425 | 20240709 | 115900 | 673125050 | 11540 | 11520 | 11540 | 11520 | 1142 |
| 426 | 20240709 | 115800 | 659948320 | 11520 | 11510 | 11520 | 11510 | 4 |
| 427 | 20240709 | 115700 | 659902250 | 11510 | 11530 | 11530 | 11510 | 89 |
| 428 | 20240709 | 115600 | 658876890 | 11530 | 11530 | 11530 | 11530 | 11 |
| 429 | 20240709 | 115500 | 658750060 | 11530 | 11510 | 11530 | 11510 | 43 |
| 430 | 20240709 | 115400 | 658254400 | 11530 | 11520 | 11530 | 11510 | 65 |
| 431 | 20240709 | 115300 | 657505120 | 11530 | 11520 | 11530 | 11520 | 16 |
| 432 | 20240709 | 115200 | 657320650 | 11520 | 11510 | 11520 | 11510 | 91 |
| 433 | 20240709 | 115100 | 656273190 | 11500 | 11510 | 11510 | 11500 | 41 |
| 434 | 20240709 | 115000 | 655801300 | 11500 | 11490 | 11500 | 11490 | 987 |
| 435 | 20240709 | 114900 | 644455300 | 11490 | 11480 | 11490 | 11480 | 492 |
| 436 | 20240709 | 114800 | 638806370 | 11480 | 11490 | 11490 | 11480 | 51 |
| 437 | 20240709 | 114700 | 638220410 | 11490 | 11480 | 11490 | 11480 | 11 |
| 438 | 20240709 | 114600 | 638094040 | 11490 | 11480 | 11490 | 11480 | 370 |
| 439 | 20240709 | 114500 | 633846240 | 11480 | 11490 | 11490 | 11480 | 205 |
| 440 | 20240709 | 114400 | 631492810 | 11490 | 11490 | 11490 | 11490 | 58 |
| 441 | 20240709 | 114300 | 630826390 | 11490 | 11490 | 11490 | 11480 | 13 |
| 442 | 20240709 | 114200 | 630677040 | 11480 | 11490 | 11490 | 11480 | 40 |
| 443 | 20240709 | 114100 | 630217650 | 11490 | 11490 | 11490 | 11490 | 53 |
| 444 | 20240709 | 114000 | 629608680 | 11480 | 11490 | 11490 | 11480 | 10 |
| 445 | 20240709 | 113900 | 629493800 | 11480 | 11480 | 11490 | 11480 | 182 |
| 446 | 20240709 | 113800 | 627403770 | 11490 | 11490 | 11490 | 11480 | 62 |
| 447 | 20240709 | 113700 | 626691400 | 11490 | 11490 | 11490 | 11490 | 13 |
| 448 | 20240709 | 113600 | 626542030 | 11490 | 11490 | 11490 | 11480 | 67 |
| 449 | 20240709 | 113500 | 625772210 | 11480 | 11490 | 11490 | 11480 | 34 |
| 450 | 20240709 | 113400 | 625381570 | 11490 | 11480 | 11490 | 11480 | 29 |
| 451 | 20240709 | 113300 | 625048550 | 11480 | 11490 | 11490 | 11470 | 253 |
| 452 | 20240709 | 113200 | 622143700 | 11490 | 11490 | 11490 | 11490 | 4 |
| 453 | 20240709 | 113100 | 622097740 | 11490 | 11480 | 11490 | 11480 | 239 |
| 454 | 20240709 | 113000 | 619353590 | 11480 | 11490 | 11490 | 11480 | 22 |
| 455 | 20240709 | 112900 | 619100840 | 11480 | 11490 | 11490 | 11480 | 12 |
| 456 | 20240709 | 112800 | 618963020 | 11470 | 11480 | 11480 | 11470 | 93 |
| 457 | 20240709 | 112700 | 617895780 | 11480 | 11470 | 11480 | 11470 | 118 |
| 458 | 20240709 | 112600 | 616542240 | 11480 | 11470 | 11480 | 11470 | 94 |
| 459 | 20240709 | 112500 | 615463210 | 11470 | 11490 | 11490 | 11470 | 273 |
| 460 | 20240709 | 112400 | 612329700 | 11490 | 11490 | 11490 | 11480 | 14 |
| 461 | 20240709 | 112300 | 612168850 | 11490 | 11480 | 11490 | 11480 | 13 |
| 462 | 20240709 | 112200 | 612019500 | 11480 | 11470 | 11480 | 11470 | 666 |
| 463 | 20240709 | 112100 | 604375980 | 11480 | 11470 | 11480 | 11470 | 388 |
| 464 | 20240709 | 112000 | 599925270 | 11480 | 11480 | 11480 | 11470 | 366 |
| 465 | 20240709 | 111900 | 595726590 | 11480 | 11480 | 11480 | 11480 | 8 |
| 466 | 20240709 | 111800 | 595634750 | 11480 | 11470 | 11480 | 11470 | 41 |
| 467 | 20240709 | 111700 | 595164110 | 11480 | 11480 | 11480 | 11480 | 397 |
| 468 | 20240709 | 111600 | 590606550 | 11480 | 11480 | 11480 | 11480 | 31 |
| 469 | 20240709 | 111500 | 590250670 | 11490 | 11480 | 11490 | 11480 | 52 |
| 470 | 20240709 | 111400 | 589653200 | 11480 | 11490 | 11490 | 11480 | 57 |
| 471 | 20240709 | 111300 | 588998830 | 11490 | 11490 | 11490 | 11480 | 69 |
| 472 | 20240709 | 111200 | 588206040 | 11490 | 11490 | 11490 | 11490 | 57 |
| 473 | 20240709 | 111100 | 587551110 | 11490 | 11480 | 11490 | 11480 | 428 |
| 474 | 20240709 | 111000 | 582637610 | 11490 | 11490 | 11490 | 11480 | 58 |
| 475 | 20240709 | 110900 | 581971200 | 11490 | 11490 | 11490 | 11490 | 140 |
| 476 | 20240709 | 110800 | 580362600 | 11490 | 11480 | 11490 | 11480 | 291 |
| 477 | 20240709 | 110700 | 577021520 | 11490 | 11490 | 11500 | 11490 | 43 |
| 478 | 20240709 | 110600 | 576527340 | 11490 | 11490 | 11490 | 11490 | 22 |
| 479 | 20240709 | 110500 | 576274560 | 11500 | 11500 | 11500 | 11480 | 148 |
| 480 | 20240709 | 110400 | 574574410 | 11500 | 11510 | 11510 | 11500 | 141 |
| 481 | 20240709 | 110300 | 572952860 | 11500 | 11490 | 11500 | 11490 | 42 |
| 482 | 20240709 | 110200 | 572470060 | 11490 | 11490 | 11490 | 11490 | 136 |
| 483 | 20240709 | 110100 | 570907420 | 11480 | 11490 | 11490 | 11480 | 260 |
| 484 | 20240709 | 110000 | 567922570 | 11490 | 11490 | 11490 | 11490 | 264 |
| 485 | 20240709 | 105900 | 564889210 | 11480 | 11490 | 11490 | 11480 | 310 |
| 486 | 20240709 | 105800 | 561327490 | 11480 | 11490 | 11490 | 11480 | 1385 |
| 487 | 20240709 | 105700 | 545416860 | 11500 | 11490 | 11500 | 11490 | 48 |
| 488 | 20240709 | 105600 | 544865280 | 11490 | 11490 | 11490 | 11490 | 461 |
| 489 | 20240709 | 105500 | 539568390 | 11500 | 11490 | 11500 | 11490 | 53 |
| 490 | 20240709 | 105400 | 538958950 | 11500 | 11500 | 11500 | 11490 | 1054 |
| 491 | 20240709 | 105300 | 526845140 | 11500 | 11510 | 11510 | 11500 | 20 |
| 492 | 20240709 | 105200 | 526614950 | 11510 | 11510 | 11510 | 11510 | 29 |
| 493 | 20240709 | 105100 | 526281160 | 11510 | 11520 | 11520 | 11510 | 43 |
| 494 | 20240709 | 105000 | 525786120 | 11520 | 11520 | 11520 | 11520 | 48 |
| 495 | 20240709 | 104900 | 525233160 | 11520 | 11510 | 11520 | 11510 | 1553 |
| 496 | 20240709 | 104800 | 507356100 | 11510 | 11530 | 11530 | 11510 | 535 |
| 497 | 20240709 | 104700 | 501192860 | 11530 | 11530 | 11530 | 11530 | 78 |
| 498 | 20240709 | 104600 | 500293520 | 11530 | 11540 | 11540 | 11530 | 40 |
| 499 | 20240709 | 104500 | 499831950 | 11540 | 11530 | 11540 | 11530 | 7 |
| 500 | 20240709 | 104400 | 499751180 | 11510 | 11510 | 11510 | 11510 | 0 |
| 501 | 20240709 | 104300 | 499751180 | 11510 | 11530 | 11530 | 11510 | 770 |
| 502 | 20240709 | 104200 | 490886170 | 11540 | 11530 | 11540 | 11530 | 93 |
| 503 | 20240709 | 104100 | 489813370 | 11530 | 11530 | 11530 | 11530 | 10 |
| 504 | 20240709 | 104000 | 489698070 | 11520 | 11520 | 11520 | 11520 | 3 |
| 505 | 20240709 | 103900 | 489663510 | 11520 | 11510 | 11520 | 11510 | 33 |
| 506 | 20240709 | 103800 | 489283370 | 11520 | 11540 | 11540 | 11520 | 74 |
| 507 | 20240709 | 103700 | 488430220 | 11530 | 11530 | 11530 | 11530 | 1 |
| 508 | 20240709 | 103600 | 488418690 | 11530 | 11540 | 11540 | 11530 | 32 |
| 509 | 20240709 | 103500 | 488049420 | 11520 | 11530 | 11530 | 11520 | 66 |
| 510 | 20240709 | 103400 | 487288450 | 11530 | 11530 | 11540 | 11530 | 18 |
| 511 | 20240709 | 103300 | 487080850 | 11530 | 11540 | 11540 | 11530 | 142 |
| 512 | 20240709 | 103200 | 485443170 | 11540 | 11540 | 11540 | 11540 | 5 |
| 513 | 20240709 | 103100 | 485385470 | 11540 | 11540 | 11540 | 11530 | 52 |
| 514 | 20240709 | 103000 | 484785410 | 11540 | 11540 | 11540 | 11540 | 17 |
| 515 | 20240709 | 102900 | 484589230 | 11540 | 11530 | 11540 | 11530 | 40 |
| 516 | 20240709 | 102800 | 484127640 | 11530 | 11530 | 11530 | 11530 | 719 |
| 517 | 20240709 | 102700 | 475837570 | 11530 | 11530 | 11530 | 11530 | 73 |
| 518 | 20240709 | 102600 | 474995880 | 11530 | 11510 | 11530 | 11500 | 59 |
| 519 | 20240709 | 102500 | 474316170 | 11490 | 11510 | 11520 | 11490 | 1238 |
| 520 | 20240709 | 102400 | 460073980 | 11510 | 11510 | 11510 | 11510 | 227 |
| 521 | 20240709 | 102300 | 457461210 | 11510 | 11530 | 11530 | 11510 | 1157 |
| 522 | 20240709 | 102200 | 444138970 | 11520 | 11530 | 11530 | 11520 | 65 |
| 523 | 20240709 | 102100 | 443390060 | 11530 | 11530 | 11530 | 11520 | 101 |
| 524 | 20240709 | 102000 | 442225540 | 11530 | 11530 | 11530 | 11530 | 386 |
| 525 | 20240709 | 101900 | 437774960 | 11540 | 11550 | 11550 | 11540 | 92 |
| 526 | 20240709 | 101800 | 436713170 | 11550 | 11540 | 11550 | 11540 | 42 |
| 527 | 20240709 | 101700 | 436228370 | 11540 | 11560 | 11560 | 11530 | 939 |
| 528 | 20240709 | 101600 | 425390500 | 11550 | 11540 | 11560 | 11540 | 1042 |
| 529 | 20240709 | 101500 | 413356620 | 11550 | 11550 | 11550 | 11550 | 191 |
| 530 | 20240709 | 101400 | 411150570 | 11550 | 11540 | 11550 | 11540 | 1343 |
| 531 | 20240709 | 101300 | 395642620 | 11540 | 11530 | 11560 | 11530 | 1118 |
| 532 | 20240709 | 101200 | 382739020 | 11540 | 11540 | 11550 | 11540 | 15 |
| 533 | 20240709 | 101100 | 382565870 | 11530 | 11530 | 11530 | 11530 | 138 |
| 534 | 20240709 | 101000 | 380974730 | 11530 | 11530 | 11530 | 11530 | 549 |
| 535 | 20240709 | 100900 | 374644760 | 11530 | 11540 | 11550 | 11530 | 244 |
| 536 | 20240709 | 100800 | 371829420 | 11550 | 11550 | 11550 | 11550 | 39 |
| 537 | 20240709 | 100700 | 371378970 | 11550 | 11550 | 11550 | 11550 | 1 |
| 538 | 20240709 | 100600 | 371367420 | 11540 | 11550 | 11550 | 11540 | 57 |
| 539 | 20240709 | 100500 | 370709090 | 11550 | 11540 | 11550 | 11540 | 446 |
| 540 | 20240709 | 100400 | 365562190 | 11540 | 11540 | 11540 | 11530 | 81 |
| 541 | 20240709 | 100300 | 364627460 | 11530 | 11540 | 11540 | 11510 | 635 |
| 542 | 20240709 | 100200 | 357306560 | 11540 | 11530 | 11540 | 11530 | 1139 |
| 543 | 20240709 | 100100 | 344173810 | 11520 | 11510 | 11520 | 11470 | 1767 |
| 544 | 20240709 | 100000 | 323842620 | 11520 | 11510 | 11520 | 11510 | 126 |
| 545 | 20240709 | 095900 | 322391970 | 11510 | 11510 | 11510 | 11500 | 29 |
| 546 | 20240709 | 095800 | 322058190 | 11500 | 11510 | 11520 | 11500 | 163 |
| 547 | 20240709 | 095700 | 320182030 | 11510 | 11500 | 11510 | 11500 | 67 |
| 548 | 20240709 | 095600 | 319410870 | 11510 | 11520 | 11520 | 11510 | 151 |
| 549 | 20240709 | 095500 | 317672810 | 11510 | 11520 | 11520 | 11510 | 51 |
| 550 | 20240709 | 095400 | 317085300 | 11520 | 11510 | 11520 | 11510 | 7 |
| 551 | 20240709 | 095300 | 317004710 | 11520 | 11520 | 11520 | 11520 | 624 |
| 552 | 20240709 | 095200 | 309816230 | 11520 | 11510 | 11520 | 11510 | 139 |
| 553 | 20240709 | 095100 | 308215910 | 11510 | 11520 | 11520 | 11510 | 306 |
| 554 | 20240709 | 095000 | 304692830 | 11520 | 11520 | 11520 | 11520 | 12 |
| 555 | 20240709 | 094900 | 304554590 | 11520 | 11520 | 11520 | 11520 | 115 |
| 556 | 20240709 | 094800 | 303229790 | 11520 | 11510 | 11520 | 11510 | 18 |
| 557 | 20240709 | 094700 | 303022540 | 11510 | 11470 | 11510 | 11470 | 674 |
| 558 | 20240709 | 094600 | 295278480 | 11480 | 11480 | 11480 | 11470 | 319 |
| 559 | 20240709 | 094500 | 291617660 | 11480 | 11460 | 11480 | 11460 | 14 |
| 560 | 20240709 | 094400 | 291457120 | 11460 | 11470 | 11470 | 11460 | 1127 |
| 561 | 20240709 | 094300 | 278539410 | 11470 | 11470 | 11470 | 11470 | 71 |
| 562 | 20240709 | 094200 | 277725040 | 11470 | 11470 | 11470 | 11470 | 10 |
| 563 | 20240709 | 094100 | 277610340 | 11470 | 11480 | 11480 | 11470 | 66 |
| 564 | 20240709 | 094000 | 276853260 | 11480 | 11470 | 11480 | 11470 | 51 |
| 565 | 20240709 | 093900 | 276267890 | 11470 | 11470 | 11470 | 11470 | 42 |
| 566 | 20240709 | 093800 | 275786150 | 11460 | 11470 | 11470 | 11460 | 98 |
| 567 | 20240709 | 093700 | 274662190 | 11470 | 11480 | 11480 | 11470 | 200 |
| 568 | 20240709 | 093600 | 272368090 | 11470 | 11470 | 11470 | 11470 | 10 |
| 569 | 20240709 | 093500 | 272253390 | 11490 | 11470 | 11490 | 11470 | 38 |
| 570 | 20240709 | 093400 | 271817260 | 11460 | 11470 | 11470 | 11460 | 788 |
| 571 | 20240709 | 093300 | 262786660 | 11470 | 11480 | 11490 | 11470 | 409 |
| 572 | 20240709 | 093200 | 258092900 | 11480 | 11490 | 11490 | 11480 | 12 |
| 573 | 20240709 | 093100 | 257955040 | 11490 | 11480 | 11490 | 11460 | 176 |
| 574 | 20240709 | 093000 | 255934760 | 11480 | 11480 | 11480 | 11480 | 30 |
| 575 | 20240709 | 092900 | 255590360 | 11460 | 11460 | 11460 | 11460 | 46 |
| 576 | 20240709 | 092800 | 255063200 | 11460 | 11470 | 11470 | 11460 | 494 |
| 577 | 20240709 | 092700 | 249399310 | 11470 | 11480 | 11480 | 11470 | 1380 |
| 578 | 20240709 | 092600 | 233566060 | 11490 | 11500 | 11500 | 11490 | 113 |
| 579 | 20240709 | 092500 | 232267590 | 11500 | 11500 | 11500 | 11490 | 170 |
| 580 | 20240709 | 092400 | 230313590 | 11500 | 11500 | 11510 | 11500 | 416 |
| 581 | 20240709 | 092300 | 225529540 | 11510 | 11510 | 11510 | 11510 | 140 |
| 582 | 20240709 | 092200 | 223918140 | 11510 | 11510 | 11520 | 11510 | 110 |
| 583 | 20240709 | 092100 | 222652030 | 11510 | 11500 | 11510 | 11500 | 537 |
| 584 | 20240709 | 092000 | 216473970 | 11500 | 11500 | 11500 | 11500 | 311 |
| 585 | 20240709 | 091900 | 212897470 | 11510 | 11510 | 11510 | 11510 | 84 |
| 586 | 20240709 | 091800 | 211930630 | 11510 | 11500 | 11510 | 11500 | 1041 |
| 587 | 20240709 | 091700 | 199956640 | 11500 | 11520 | 11520 | 11500 | 187 |
| 588 | 20240709 | 091600 | 197804390 | 11520 | 11520 | 11530 | 11520 | 135 |
| 589 | 20240709 | 091500 | 196249180 | 11530 | 11520 | 11530 | 11520 | 110 |
| 590 | 20240709 | 091400 | 194981780 | 11520 | 11520 | 11520 | 11520 | 21 |
| 591 | 20240709 | 091300 | 194739860 | 11530 | 11530 | 11530 | 11530 | 254 |
| 592 | 20240709 | 091200 | 191811240 | 11540 | 11540 | 11540 | 11540 | 7 |
| 593 | 20240709 | 091100 | 191730460 | 11540 | 11520 | 11540 | 11520 | 569 |
| 594 | 20240709 | 091000 | 185169970 | 11520 | 11530 | 11530 | 11510 | 265 |
| 595 | 20240709 | 090900 | 182114840 | 11530 | 11530 | 11530 | 11530 | 283 |
| 596 | 20240709 | 090800 | 178851850 | 11530 | 11500 | 11530 | 11500 | 165 |
| 597 | 20240709 | 090700 | 176952700 | 11500 | 11500 | 11500 | 11500 | 30 |
| 598 | 20240709 | 090600 | 176607700 | 11500 | 11540 | 11540 | 11500 | 607 |
| 599 | 20240709 | 090500 | 169626000 | 11500 | 11540 | 11550 | 11500 | 5447 |
| 600 | 20240709 | 090400 | 106965080 | 11470 | 11510 | 11520 | 11470 | 1021 |
| 601 | 20240709 | 090300 | 95240230 | 11500 | 11550 | 11550 | 11460 | 4240 |
| 602 | 20240709 | 090200 | 46399130 | 11560 | 11580 | 11600 | 11560 | 1530 |
| 603 | 20240709 | 090100 | 28686040 | 11580 | 11570 | 11600 | 11570 | 312 |
| 604 | 20240709 | 090000 | 25075010 | 11570 | 11600 | 11600 | 11570 | 2162 |