30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240710 | 190400 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 22887 |
| 3 | 20240710 | 190300 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 4 | 20240710 | 190200 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 5 | 20240710 | 190100 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 6 | 20240710 | 190000 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 7 | 20240710 | 185900 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 8 | 20240710 | 185800 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 9 | 20240710 | 185700 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 10 | 20240710 | 185600 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 11 | 20240710 | 185500 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 12 | 20240710 | 185400 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 13 | 20240710 | 185300 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 14 | 20240710 | 185200 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 15 | 20240710 | 185100 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 16 | 20240710 | 185000 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 17 | 20240710 | 184900 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 18 | 20240710 | 184800 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 19 | 20240710 | 184700 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 20 | 20240710 | 184600 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 21 | 20240710 | 184500 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 22 | 20240710 | 184400 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 23 | 20240710 | 184300 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 24 | 20240710 | 184200 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 25 | 20240710 | 184100 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 26 | 20240710 | 184000 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 27 | 20240710 | 183900 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 28 | 20240710 | 183800 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 29 | 20240710 | 183700 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 30 | 20240710 | 183600 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 31 | 20240710 | 183500 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 32 | 20240710 | 183400 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 22887 |
| 33 | 20240710 | 183300 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 34 | 20240710 | 183200 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 35 | 20240710 | 183100 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 36 | 20240710 | 183000 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 37 | 20240710 | 182900 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 38 | 20240710 | 182800 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 39 | 20240710 | 182700 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 40 | 20240710 | 182600 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 41 | 20240710 | 182500 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 42 | 20240710 | 182400 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 43 | 20240710 | 182300 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 44 | 20240710 | 182200 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 45 | 20240710 | 182100 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 46 | 20240710 | 182000 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 47 | 20240710 | 181900 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 48 | 20240710 | 181800 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 49 | 20240710 | 181700 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 50 | 20240710 | 181600 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 51 | 20240710 | 181500 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 52 | 20240710 | 181400 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 53 | 20240710 | 181300 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 54 | 20240710 | 181200 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 55 | 20240710 | 181100 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 56 | 20240710 | 181000 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 57 | 20240710 | 180900 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 58 | 20240710 | 180800 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 59 | 20240710 | 180700 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 60 | 20240710 | 180600 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 61 | 20240710 | 180500 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 62 | 20240710 | 180400 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 22887 |
| 63 | 20240710 | 180300 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 64 | 20240710 | 180200 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 65 | 20240710 | 180100 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 66 | 20240710 | 180000 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 67 | 20240710 | 175900 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 68 | 20240710 | 175800 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 69 | 20240710 | 175700 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 70 | 20240710 | 175600 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 71 | 20240710 | 175500 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 72 | 20240710 | 175400 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 73 | 20240710 | 175300 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 74 | 20240710 | 175200 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 75 | 20240710 | 175100 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 76 | 20240710 | 175000 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 77 | 20240710 | 174900 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 78 | 20240710 | 174800 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 79 | 20240710 | 174700 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 80 | 20240710 | 174600 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 81 | 20240710 | 174500 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 82 | 20240710 | 174400 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 83 | 20240710 | 174300 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 84 | 20240710 | 174200 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 85 | 20240710 | 174100 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 86 | 20240710 | 174000 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 87 | 20240710 | 173900 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 88 | 20240710 | 173800 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 89 | 20240710 | 173700 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 90 | 20240710 | 173600 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 91 | 20240710 | 173500 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 92 | 20240710 | 173400 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 22887 |
| 93 | 20240710 | 173300 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 94 | 20240710 | 173200 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 95 | 20240710 | 173100 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 96 | 20240710 | 173000 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 97 | 20240710 | 172900 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 98 | 20240710 | 172800 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 99 | 20240710 | 172700 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 100 | 20240710 | 172600 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 101 | 20240710 | 172500 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 102 | 20240710 | 172400 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 103 | 20240710 | 172300 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 104 | 20240710 | 172200 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 105 | 20240710 | 172100 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 106 | 20240710 | 172000 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 107 | 20240710 | 171900 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 108 | 20240710 | 171800 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 109 | 20240710 | 171700 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 110 | 20240710 | 171600 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 111 | 20240710 | 171500 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 112 | 20240710 | 171400 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 113 | 20240710 | 171300 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 114 | 20240710 | 171200 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 115 | 20240710 | 171100 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 116 | 20240710 | 171000 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 117 | 20240710 | 170900 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 118 | 20240710 | 170800 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 119 | 20240710 | 170700 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 120 | 20240710 | 170600 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 121 | 20240710 | 170500 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 122 | 20240710 | 170400 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 22887 |
| 123 | 20240710 | 170300 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 124 | 20240710 | 170200 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 125 | 20240710 | 170100 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 126 | 20240710 | 170000 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 127 | 20240710 | 165900 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 128 | 20240710 | 165800 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 129 | 20240710 | 165700 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 130 | 20240710 | 165600 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 131 | 20240710 | 165500 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 132 | 20240710 | 165400 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 133 | 20240710 | 165300 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 134 | 20240710 | 165200 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 135 | 20240710 | 165100 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 136 | 20240710 | 165000 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 137 | 20240710 | 164900 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 138 | 20240710 | 164800 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 139 | 20240710 | 164700 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 140 | 20240710 | 164600 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 141 | 20240710 | 164500 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 142 | 20240710 | 164400 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 143 | 20240710 | 164300 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 144 | 20240710 | 164200 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 145 | 20240710 | 164100 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 146 | 20240710 | 164000 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 147 | 20240710 | 163900 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 148 | 20240710 | 163800 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 149 | 20240710 | 163700 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 150 | 20240710 | 163600 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 151 | 20240710 | 163500 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 152 | 20240710 | 163400 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 22887 |
| 153 | 20240710 | 163300 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 154 | 20240710 | 163200 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 155 | 20240710 | 163100 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 156 | 20240710 | 163000 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 157 | 20240710 | 162900 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 158 | 20240710 | 162800 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 159 | 20240710 | 162700 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 160 | 20240710 | 162600 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 161 | 20240710 | 162500 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 162 | 20240710 | 162400 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 163 | 20240710 | 162300 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 164 | 20240710 | 162200 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 165 | 20240710 | 162100 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 166 | 20240710 | 162000 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 167 | 20240710 | 161900 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 168 | 20240710 | 161800 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 169 | 20240710 | 161700 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 170 | 20240710 | 161600 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 171 | 20240710 | 161500 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 172 | 20240710 | 161400 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 173 | 20240710 | 161300 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 174 | 20240710 | 161200 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 175 | 20240710 | 161100 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 176 | 20240710 | 161000 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 177 | 20240710 | 160900 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 178 | 20240710 | 160800 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 179 | 20240710 | 160700 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 180 | 20240710 | 160600 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 181 | 20240710 | 160500 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 182 | 20240710 | 160400 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 22887 |
| 183 | 20240710 | 160300 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 184 | 20240710 | 160200 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 185 | 20240710 | 160100 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 186 | 20240710 | 160000 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 187 | 20240710 | 155900 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 188 | 20240710 | 155800 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 189 | 20240710 | 155700 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 190 | 20240710 | 155600 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 191 | 20240710 | 155500 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 192 | 20240710 | 155400 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 193 | 20240710 | 155300 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 194 | 20240710 | 155200 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 195 | 20240710 | 155100 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 196 | 20240710 | 155000 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 197 | 20240710 | 154900 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 198 | 20240710 | 154800 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 199 | 20240710 | 154700 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 200 | 20240710 | 154600 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 201 | 20240710 | 154500 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 202 | 20240710 | 154400 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 203 | 20240710 | 154300 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 204 | 20240710 | 154200 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 205 | 20240710 | 154100 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 206 | 20240710 | 154000 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 207 | 20240710 | 153900 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 208 | 20240710 | 153800 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 209 | 20240710 | 153700 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 210 | 20240710 | 153600 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 211 | 20240710 | 153500 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 212 | 20240710 | 153400 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 22887 |
| 213 | 20240710 | 153300 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 214 | 20240710 | 153200 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 215 | 20240710 | 153100 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 0 |
| 216 | 20240710 | 153000 | 2426601975 | 3630 | 3630 | 3630 | 3630 | 22887 |
| 217 | 20240710 | 152900 | 2343522165 | 3650 | 3650 | 3650 | 3650 | 0 |
| 218 | 20240710 | 152800 | 2343522165 | 3650 | 3650 | 3650 | 3650 | 0 |
| 219 | 20240710 | 152700 | 2343522165 | 3650 | 3650 | 3650 | 3650 | 0 |
| 220 | 20240710 | 152600 | 2343522165 | 3650 | 3650 | 3650 | 3650 | 0 |
| 221 | 20240710 | 152500 | 2343522165 | 3650 | 3650 | 3650 | 3650 | 0 |
| 222 | 20240710 | 152400 | 2343522165 | 3650 | 3650 | 3650 | 3650 | 0 |
| 223 | 20240710 | 152300 | 2343522165 | 3650 | 3650 | 3650 | 3650 | 0 |
| 224 | 20240710 | 152200 | 2343522165 | 3650 | 3650 | 3650 | 3650 | 0 |
| 225 | 20240710 | 152100 | 2343522165 | 3650 | 3650 | 3650 | 3650 | 0 |
| 226 | 20240710 | 152000 | 2343522165 | 3650 | 3650 | 3650 | 3650 | 0 |
| 227 | 20240710 | 151900 | 2343522165 | 3650 | 3660 | 3660 | 3645 | 9248 |
| 228 | 20240710 | 151800 | 2309752905 | 3650 | 3670 | 3675 | 3650 | 14192 |
| 229 | 20240710 | 151700 | 2257862510 | 3675 | 3650 | 3675 | 3645 | 13675 |
| 230 | 20240710 | 151600 | 2207838515 | 3650 | 3645 | 3655 | 3645 | 4634 |
| 231 | 20240710 | 151500 | 2190923095 | 3650 | 3640 | 3650 | 3640 | 1881 |
| 232 | 20240710 | 151400 | 2184065360 | 3640 | 3645 | 3645 | 3630 | 3837 |
| 233 | 20240710 | 151300 | 2170111610 | 3640 | 3645 | 3645 | 3635 | 1446 |
| 234 | 20240710 | 151200 | 2164848130 | 3645 | 3630 | 3655 | 3630 | 3760 |
| 235 | 20240710 | 151100 | 2151179850 | 3625 | 3620 | 3625 | 3620 | 893 |
| 236 | 20240710 | 151000 | 2147943965 | 3620 | 3615 | 3620 | 3615 | 1441 |
| 237 | 20240710 | 150900 | 2142731555 | 3625 | 3625 | 3625 | 3615 | 1534 |
| 238 | 20240710 | 150800 | 2137174980 | 3620 | 3620 | 3620 | 3615 | 1397 |
| 239 | 20240710 | 150700 | 2132119990 | 3625 | 3630 | 3640 | 3625 | 2809 |
| 240 | 20240710 | 150600 | 2121934120 | 3630 | 3635 | 3635 | 3630 | 2079 |
| 241 | 20240710 | 150500 | 2114380870 | 3635 | 3635 | 3635 | 3630 | 533 |
| 242 | 20240710 | 150400 | 2112444000 | 3630 | 3640 | 3640 | 3630 | 3621 |
| 243 | 20240710 | 150300 | 2099272600 | 3640 | 3650 | 3650 | 3640 | 970 |
| 244 | 20240710 | 150200 | 2095735325 | 3650 | 3655 | 3655 | 3640 | 5439 |
| 245 | 20240710 | 150100 | 2075889815 | 3660 | 3660 | 3660 | 3655 | 4955 |
| 246 | 20240710 | 150000 | 2057754520 | 3660 | 3660 | 3675 | 3655 | 6422 |
| 247 | 20240710 | 145900 | 2034228115 | 3660 | 3640 | 3660 | 3640 | 17541 |
| 248 | 20240710 | 145800 | 1970206085 | 3635 | 3640 | 3640 | 3635 | 1080 |
| 249 | 20240710 | 145700 | 1966279815 | 3635 | 3645 | 3645 | 3630 | 1392 |
| 250 | 20240710 | 145600 | 1961210365 | 3640 | 3640 | 3645 | 3625 | 1236 |
| 251 | 20240710 | 145500 | 1956710985 | 3645 | 3620 | 3650 | 3620 | 16113 |
| 252 | 20240710 | 145400 | 1898030175 | 3620 | 3620 | 3620 | 3615 | 503 |
| 253 | 20240710 | 145300 | 1896209915 | 3620 | 3620 | 3625 | 3620 | 1151 |
| 254 | 20240710 | 145200 | 1892041050 | 3620 | 3615 | 3620 | 3615 | 2232 |
| 255 | 20240710 | 145100 | 1883967370 | 3615 | 3610 | 3615 | 3610 | 1234 |
| 256 | 20240710 | 145000 | 1879512555 | 3605 | 3600 | 3605 | 3600 | 1030 |
| 257 | 20240710 | 144900 | 1875799555 | 3605 | 3600 | 3605 | 3600 | 68 |
| 258 | 20240710 | 144800 | 1875554445 | 3600 | 3600 | 3600 | 3600 | 100 |
| 259 | 20240710 | 144700 | 1875194445 | 3605 | 3605 | 3605 | 3605 | 175 |
| 260 | 20240710 | 144600 | 1874563570 | 3600 | 3600 | 3600 | 3595 | 882 |
| 261 | 20240710 | 144500 | 1871390105 | 3600 | 3600 | 3600 | 3600 | 312 |
| 262 | 20240710 | 144400 | 1870266905 | 3600 | 3600 | 3600 | 3595 | 1474 |
| 263 | 20240710 | 144300 | 1864967565 | 3595 | 3595 | 3595 | 3595 | 550 |
| 264 | 20240710 | 144200 | 1862990315 | 3600 | 3595 | 3600 | 3590 | 985 |
| 265 | 20240710 | 144100 | 1859450240 | 3595 | 3600 | 3600 | 3595 | 3548 |
| 266 | 20240710 | 144000 | 1846693270 | 3600 | 3605 | 3605 | 3600 | 999 |
| 267 | 20240710 | 143900 | 1843096080 | 3605 | 3605 | 3605 | 3600 | 324 |
| 268 | 20240710 | 143800 | 1841928750 | 3605 | 3600 | 3605 | 3600 | 719 |
| 269 | 20240710 | 143700 | 1839339575 | 3600 | 3605 | 3605 | 3600 | 3547 |
| 270 | 20240710 | 143600 | 1826557325 | 3610 | 3610 | 3610 | 3610 | 168 |
| 271 | 20240710 | 143500 | 1825950845 | 3610 | 3610 | 3615 | 3610 | 532 |
| 272 | 20240710 | 143400 | 1824028825 | 3610 | 3610 | 3610 | 3610 | 144 |
| 273 | 20240710 | 143300 | 1823508985 | 3610 | 3615 | 3620 | 3610 | 1546 |
| 274 | 20240710 | 143200 | 1817927635 | 3620 | 3625 | 3625 | 3620 | 1581 |
| 275 | 20240710 | 143100 | 1812203985 | 3625 | 3615 | 3625 | 3615 | 1937 |
| 276 | 20240710 | 143000 | 1805195515 | 3610 | 3610 | 3615 | 3610 | 760 |
| 277 | 20240710 | 142900 | 1802451665 | 3610 | 3610 | 3610 | 3605 | 2280 |
| 278 | 20240710 | 142800 | 1794222365 | 3610 | 3610 | 3610 | 3605 | 1369 |
| 279 | 20240710 | 142700 | 1789283775 | 3610 | 3605 | 3610 | 3605 | 1165 |
| 280 | 20240710 | 142600 | 1785083450 | 3605 | 3600 | 3605 | 3595 | 1585 |
| 281 | 20240710 | 142500 | 1779376445 | 3600 | 3610 | 3610 | 3600 | 1009 |
| 282 | 20240710 | 142400 | 1775737300 | 3610 | 3610 | 3615 | 3610 | 751 |
| 283 | 20240710 | 142300 | 1773025770 | 3610 | 3610 | 3615 | 3605 | 373 |
| 284 | 20240710 | 142200 | 1771679135 | 3610 | 3610 | 3610 | 3610 | 791 |
| 285 | 20240710 | 142100 | 1768823625 | 3610 | 3605 | 3620 | 3605 | 1590 |
| 286 | 20240710 | 142000 | 1763080165 | 3605 | 3595 | 3615 | 3595 | 4589 |
| 287 | 20240710 | 141900 | 1746540390 | 3590 | 3590 | 3590 | 3585 | 71 |
| 288 | 20240710 | 141800 | 1746285710 | 3595 | 3595 | 3595 | 3595 | 307 |
| 289 | 20240710 | 141700 | 1745182045 | 3595 | 3595 | 3595 | 3585 | 233 |
| 290 | 20240710 | 141600 | 1744346470 | 3590 | 3580 | 3590 | 3580 | 548 |
| 291 | 20240710 | 141500 | 1742381930 | 3580 | 3585 | 3590 | 3580 | 303 |
| 292 | 20240710 | 141400 | 1741296670 | 3585 | 3590 | 3590 | 3585 | 930 |
| 293 | 20240710 | 141300 | 1737960470 | 3590 | 3585 | 3590 | 3585 | 1022 |
| 294 | 20240710 | 141200 | 1734292605 | 3585 | 3585 | 3585 | 3580 | 192 |
| 295 | 20240710 | 141100 | 1733604835 | 3585 | 3585 | 3585 | 3585 | 774 |
| 296 | 20240710 | 141000 | 1730830045 | 3575 | 3585 | 3585 | 3575 | 139 |
| 297 | 20240710 | 140900 | 1730331740 | 3580 | 3580 | 3580 | 3580 | 30 |
| 298 | 20240710 | 140800 | 1730224340 | 3575 | 3575 | 3575 | 3575 | 0 |
| 299 | 20240710 | 140700 | 1730224340 | 3575 | 3580 | 3580 | 3575 | 176 |
| 300 | 20240710 | 140600 | 1729594640 | 3580 | 3575 | 3580 | 3575 | 249 |
| 301 | 20240710 | 140500 | 1728704415 | 3570 | 3570 | 3570 | 3570 | 10 |
| 302 | 20240710 | 140400 | 1728668715 | 3575 | 3575 | 3575 | 3575 | 0 |
| 303 | 20240710 | 140300 | 1728668715 | 3575 | 3575 | 3575 | 3570 | 180 |
| 304 | 20240710 | 140200 | 1728025315 | 3570 | 3570 | 3570 | 3570 | 150 |
| 305 | 20240710 | 140100 | 1727489815 | 3570 | 3570 | 3570 | 3570 | 8 |
| 306 | 20240710 | 140000 | 1727461255 | 3570 | 3570 | 3570 | 3570 | 119 |
| 307 | 20240710 | 135900 | 1727036425 | 3570 | 3570 | 3570 | 3570 | 40 |
| 308 | 20240710 | 135800 | 1726893625 | 3570 | 3580 | 3580 | 3560 | 3198 |
| 309 | 20240710 | 135700 | 1715487215 | 3580 | 3575 | 3580 | 3575 | 160 |
| 310 | 20240710 | 135600 | 1714914505 | 3580 | 3585 | 3585 | 3580 | 503 |
| 311 | 20240710 | 135500 | 1713111290 | 3585 | 3570 | 3585 | 3570 | 8074 |
| 312 | 20240710 | 135400 | 1684226385 | 3570 | 3565 | 3570 | 3565 | 355 |
| 313 | 20240710 | 135300 | 1682960210 | 3570 | 3570 | 3570 | 3570 | 123 |
| 314 | 20240710 | 135200 | 1682521100 | 3570 | 3570 | 3570 | 3570 | 4646 |
| 315 | 20240710 | 135100 | 1665934880 | 3570 | 3565 | 3570 | 3565 | 401 |
| 316 | 20240710 | 135000 | 1664503985 | 3565 | 3565 | 3565 | 3565 | 0 |
| 317 | 20240710 | 134900 | 1664503985 | 3565 | 3565 | 3565 | 3565 | 0 |
| 318 | 20240710 | 134800 | 1664503985 | 3565 | 3560 | 3565 | 3560 | 549 |
| 319 | 20240710 | 134700 | 1662547550 | 3565 | 3565 | 3565 | 3565 | 0 |
| 320 | 20240710 | 134600 | 1662547550 | 3565 | 3560 | 3565 | 3560 | 249 |
| 321 | 20240710 | 134500 | 1661660210 | 3555 | 3555 | 3555 | 3555 | 200 |
| 322 | 20240710 | 134400 | 1660949210 | 3550 | 3550 | 3550 | 3550 | 0 |
| 323 | 20240710 | 134300 | 1660949210 | 3550 | 3550 | 3550 | 3550 | 114 |
| 324 | 20240710 | 134200 | 1660544510 | 3550 | 3545 | 3550 | 3545 | 7 |
| 325 | 20240710 | 134100 | 1660519665 | 3550 | 3545 | 3550 | 3545 | 122 |
| 326 | 20240710 | 134000 | 1660087165 | 3545 | 3545 | 3545 | 3545 | 136 |
| 327 | 20240710 | 133900 | 1659605045 | 3545 | 3550 | 3550 | 3545 | 2244 |
| 328 | 20240710 | 133800 | 1651641365 | 3555 | 3555 | 3555 | 3555 | 300 |
| 329 | 20240710 | 133700 | 1650574865 | 3555 | 3555 | 3555 | 3555 | 0 |
| 330 | 20240710 | 133600 | 1650574865 | 3555 | 3555 | 3555 | 3550 | 244 |
| 331 | 20240710 | 133500 | 1649708020 | 3550 | 3555 | 3555 | 3550 | 340 |
| 332 | 20240710 | 133400 | 1648500050 | 3555 | 3555 | 3555 | 3555 | 0 |
| 333 | 20240710 | 133300 | 1648500050 | 3555 | 3555 | 3555 | 3550 | 1246 |
| 334 | 20240710 | 133200 | 1644072865 | 3555 | 3555 | 3555 | 3555 | 6 |
| 335 | 20240710 | 133100 | 1644051535 | 3555 | 3555 | 3555 | 3555 | 0 |
| 336 | 20240710 | 133000 | 1644051535 | 3555 | 3560 | 3560 | 3555 | 234 |
| 337 | 20240710 | 132900 | 1643219495 | 3555 | 3560 | 3560 | 3555 | 1481 |
| 338 | 20240710 | 132800 | 1637954265 | 3560 | 3560 | 3560 | 3560 | 24 |
| 339 | 20240710 | 132700 | 1637868825 | 3560 | 3560 | 3560 | 3560 | 132 |
| 340 | 20240710 | 132600 | 1637398905 | 3560 | 3555 | 3560 | 3555 | 315 |
| 341 | 20240710 | 132500 | 1636277880 | 3560 | 3560 | 3560 | 3560 | 660 |
| 342 | 20240710 | 132400 | 1633928280 | 3560 | 3560 | 3560 | 3560 | 4 |
| 343 | 20240710 | 132300 | 1633914040 | 3560 | 3560 | 3560 | 3560 | 0 |
| 344 | 20240710 | 132200 | 1633914040 | 3560 | 3560 | 3560 | 3560 | 100 |
| 345 | 20240710 | 132100 | 1633558040 | 3560 | 3565 | 3565 | 3560 | 801 |
| 346 | 20240710 | 132000 | 1630706475 | 3565 | 3565 | 3565 | 3565 | 280 |
| 347 | 20240710 | 131900 | 1629708275 | 3565 | 3560 | 3565 | 3560 | 751 |
| 348 | 20240710 | 131800 | 1627034330 | 3560 | 3560 | 3560 | 3560 | 275 |
| 349 | 20240710 | 131700 | 1626055330 | 3560 | 3560 | 3560 | 3560 | 0 |
| 350 | 20240710 | 131600 | 1626055330 | 3560 | 3570 | 3570 | 3560 | 1200 |
| 351 | 20240710 | 131500 | 1621773330 | 3570 | 3570 | 3570 | 3570 | 7 |
| 352 | 20240710 | 131400 | 1621748340 | 3570 | 3570 | 3570 | 3570 | 250 |
| 353 | 20240710 | 131300 | 1620855840 | 3570 | 3565 | 3570 | 3565 | 67 |
| 354 | 20240710 | 131200 | 1620616675 | 3565 | 3565 | 3565 | 3565 | 1 |
| 355 | 20240710 | 131100 | 1620613110 | 3570 | 3570 | 3570 | 3570 | 0 |
| 356 | 20240710 | 131000 | 1620613110 | 3570 | 3570 | 3570 | 3570 | 0 |
| 357 | 20240710 | 130900 | 1620613110 | 3570 | 3570 | 3570 | 3570 | 0 |
| 358 | 20240710 | 130800 | 1620613110 | 3570 | 3570 | 3570 | 3570 | 0 |
| 359 | 20240710 | 130700 | 1620613110 | 3570 | 3570 | 3570 | 3570 | 0 |
| 360 | 20240710 | 130600 | 1620613110 | 3570 | 3570 | 3570 | 3570 | 0 |
| 361 | 20240710 | 130500 | 1620613110 | 3570 | 3570 | 3570 | 3570 | 0 |
| 362 | 20240710 | 130400 | 1620613110 | 3570 | 3570 | 3570 | 3570 | 0 |
| 363 | 20240710 | 130300 | 1620613110 | 3570 | 3565 | 3570 | 3565 | 614 |
| 364 | 20240710 | 130200 | 1618421480 | 3570 | 3570 | 3570 | 3570 | 300 |
| 365 | 20240710 | 130100 | 1617350480 | 3570 | 3565 | 3570 | 3565 | 34 |
| 366 | 20240710 | 130000 | 1617229265 | 3565 | 3555 | 3565 | 3555 | 338 |
| 367 | 20240710 | 125900 | 1616027645 | 3570 | 3570 | 3570 | 3570 | 200 |
| 368 | 20240710 | 125800 | 1615313645 | 3565 | 3565 | 3565 | 3565 | 21 |
| 369 | 20240710 | 125700 | 1615238780 | 3570 | 3550 | 3570 | 3550 | 177 |
| 370 | 20240710 | 125600 | 1614610000 | 3550 | 3555 | 3555 | 3550 | 400 |
| 371 | 20240710 | 125500 | 1613189415 | 3560 | 3560 | 3560 | 3560 | 113 |
| 372 | 20240710 | 125400 | 1612787135 | 3555 | 3555 | 3555 | 3555 | 349 |
| 373 | 20240710 | 125300 | 1611546440 | 3560 | 3560 | 3560 | 3560 | 0 |
| 374 | 20240710 | 125200 | 1611546440 | 3560 | 3565 | 3565 | 3560 | 58 |
| 375 | 20240710 | 125100 | 1611339950 | 3560 | 3570 | 3570 | 3560 | 684 |
| 376 | 20240710 | 125000 | 1608898130 | 3565 | 3565 | 3565 | 3565 | 40 |
| 377 | 20240710 | 124900 | 1608755530 | 3565 | 3565 | 3565 | 3565 | 20 |
| 378 | 20240710 | 124800 | 1608684230 | 3565 | 3565 | 3565 | 3565 | 293 |
| 379 | 20240710 | 124700 | 1607639685 | 3565 | 3565 | 3565 | 3565 | 0 |
| 380 | 20240710 | 124600 | 1607639685 | 3565 | 3565 | 3565 | 3565 | 10 |
| 381 | 20240710 | 124500 | 1607604035 | 3555 | 3555 | 3555 | 3555 | 0 |
| 382 | 20240710 | 124400 | 1607604035 | 3555 | 3560 | 3560 | 3555 | 1603 |
| 383 | 20240710 | 124300 | 1601905310 | 3555 | 3565 | 3565 | 3555 | 2183 |
| 384 | 20240710 | 124200 | 1594133265 | 3570 | 3570 | 3570 | 3570 | 0 |
| 385 | 20240710 | 124100 | 1594133265 | 3570 | 3575 | 3575 | 3570 | 57 |
| 386 | 20240710 | 124000 | 1593929765 | 3560 | 3560 | 3560 | 3560 | 56 |
| 387 | 20240710 | 123900 | 1593730405 | 3565 | 3565 | 3565 | 3565 | 911 |
| 388 | 20240710 | 123800 | 1590482690 | 3565 | 3565 | 3565 | 3565 | 288 |
| 389 | 20240710 | 123700 | 1589455970 | 3565 | 3565 | 3565 | 3565 | 0 |
| 390 | 20240710 | 123600 | 1589455970 | 3565 | 3565 | 3565 | 3565 | 0 |
| 391 | 20240710 | 123500 | 1589455970 | 3565 | 3575 | 3575 | 3565 | 484 |
| 392 | 20240710 | 123400 | 1587730495 | 3565 | 3565 | 3565 | 3565 | 21 |
| 393 | 20240710 | 123300 | 1587655630 | 3565 | 3565 | 3565 | 3565 | 0 |
| 394 | 20240710 | 123200 | 1587655630 | 3565 | 3565 | 3565 | 3565 | 1 |
| 395 | 20240710 | 123100 | 1587652065 | 3560 | 3570 | 3570 | 3560 | 579 |
| 396 | 20240710 | 123000 | 1585588220 | 3575 | 3575 | 3575 | 3575 | 3 |
| 397 | 20240710 | 122900 | 1585577495 | 3570 | 3570 | 3570 | 3570 | 0 |
| 398 | 20240710 | 122800 | 1585577495 | 3570 | 3570 | 3570 | 3570 | 0 |
| 399 | 20240710 | 122700 | 1585577495 | 3570 | 3570 | 3570 | 3570 | 99 |
| 400 | 20240710 | 122600 | 1585224065 | 3575 | 3575 | 3575 | 3575 | 934 |
| 401 | 20240710 | 122500 | 1581885015 | 3575 | 3570 | 3575 | 3570 | 106 |
| 402 | 20240710 | 122400 | 1581506095 | 3570 | 3565 | 3570 | 3555 | 31 |
| 403 | 20240710 | 122300 | 1581395460 | 3565 | 3565 | 3565 | 3565 | 16 |
| 404 | 20240710 | 122200 | 1581338420 | 3555 | 3555 | 3555 | 3555 | 971 |
| 405 | 20240710 | 122100 | 1577886515 | 3555 | 3555 | 3555 | 3555 | 109 |
| 406 | 20240710 | 122000 | 1577499020 | 3555 | 3560 | 3560 | 3555 | 819 |
| 407 | 20240710 | 121900 | 1574587460 | 3560 | 3565 | 3565 | 3560 | 1460 |
| 408 | 20240710 | 121800 | 1569389510 | 3565 | 3565 | 3565 | 3565 | 1300 |
| 409 | 20240710 | 121700 | 1564755010 | 3565 | 3570 | 3570 | 3565 | 40 |
| 410 | 20240710 | 121600 | 1564612260 | 3570 | 3570 | 3570 | 3570 | 189 |
| 411 | 20240710 | 121500 | 1563937530 | 3570 | 3575 | 3575 | 3570 | 56 |
| 412 | 20240710 | 121400 | 1563737385 | 3565 | 3575 | 3575 | 3565 | 1552 |
| 413 | 20240710 | 121300 | 1558196135 | 3575 | 3575 | 3575 | 3575 | 4 |
| 414 | 20240710 | 121200 | 1558181835 | 3575 | 3570 | 3575 | 3570 | 798 |
| 415 | 20240710 | 121100 | 1555329000 | 3575 | 3575 | 3575 | 3575 | 782 |
| 416 | 20240710 | 121000 | 1552533350 | 3575 | 3575 | 3575 | 3575 | 0 |
| 417 | 20240710 | 120900 | 1552533350 | 3575 | 3575 | 3575 | 3575 | 19 |
| 418 | 20240710 | 120800 | 1552465425 | 3580 | 3580 | 3580 | 3580 | 229 |
| 419 | 20240710 | 120700 | 1551645605 | 3570 | 3570 | 3570 | 3570 | 13 |
| 420 | 20240710 | 120600 | 1551599195 | 3570 | 3570 | 3570 | 3570 | 1 |
| 421 | 20240710 | 120500 | 1551595625 | 3570 | 3570 | 3570 | 3570 | 60 |
| 422 | 20240710 | 120400 | 1551381425 | 3570 | 3570 | 3570 | 3570 | 22 |
| 423 | 20240710 | 120300 | 1551302885 | 3570 | 3570 | 3570 | 3570 | 89 |
| 424 | 20240710 | 120200 | 1550985155 | 3575 | 3575 | 3575 | 3575 | 5 |
| 425 | 20240710 | 120100 | 1550967280 | 3575 | 3575 | 3575 | 3575 | 1 |
| 426 | 20240710 | 120000 | 1550963705 | 3575 | 3575 | 3575 | 3575 | 2 |
| 427 | 20240710 | 115900 | 1550956555 | 3585 | 3585 | 3585 | 3585 | 0 |
| 428 | 20240710 | 115800 | 1550956555 | 3585 | 3585 | 3585 | 3585 | 0 |
| 429 | 20240710 | 115700 | 1550956555 | 3585 | 3585 | 3585 | 3585 | 0 |
| 430 | 20240710 | 115600 | 1550956555 | 3585 | 3580 | 3585 | 3570 | 130 |
| 431 | 20240710 | 115500 | 1550492185 | 3575 | 3575 | 3575 | 3575 | 0 |
| 432 | 20240710 | 115400 | 1550492185 | 3575 | 3575 | 3575 | 3575 | 0 |
| 433 | 20240710 | 115300 | 1550492185 | 3575 | 3575 | 3575 | 3575 | 323 |
| 434 | 20240710 | 115200 | 1549337460 | 3580 | 3580 | 3580 | 3580 | 617 |
| 435 | 20240710 | 115100 | 1547128600 | 3585 | 3585 | 3585 | 3585 | 42 |
| 436 | 20240710 | 115000 | 1546978030 | 3585 | 3580 | 3585 | 3580 | 87 |
| 437 | 20240710 | 114900 | 1546666430 | 3575 | 3575 | 3575 | 3575 | 1 |
| 438 | 20240710 | 114800 | 1546662855 | 3575 | 3570 | 3575 | 3570 | 164 |
| 439 | 20240710 | 114700 | 1546076915 | 3570 | 3570 | 3570 | 3570 | 1 |
| 440 | 20240710 | 114600 | 1546073345 | 3570 | 3565 | 3570 | 3565 | 32 |
| 441 | 20240710 | 114500 | 1545959155 | 3555 | 3555 | 3555 | 3555 | 32 |
| 442 | 20240710 | 114400 | 1545845395 | 3555 | 3555 | 3555 | 3555 | 0 |
| 443 | 20240710 | 114300 | 1545845395 | 3555 | 3555 | 3555 | 3555 | 0 |
| 444 | 20240710 | 114200 | 1545845395 | 3555 | 3555 | 3555 | 3555 | 1 |
| 445 | 20240710 | 114100 | 1545841840 | 3555 | 3555 | 3555 | 3555 | 32 |
| 446 | 20240710 | 114000 | 1545728080 | 3555 | 3555 | 3555 | 3555 | 0 |
| 447 | 20240710 | 113900 | 1545728080 | 3555 | 3560 | 3560 | 3555 | 610 |
| 448 | 20240710 | 113800 | 1543557780 | 3555 | 3555 | 3555 | 3555 | 0 |
| 449 | 20240710 | 113700 | 1543557780 | 3555 | 3570 | 3570 | 3555 | 408 |
| 450 | 20240710 | 113600 | 1542106870 | 3595 | 3555 | 3600 | 3555 | 5012 |
| 451 | 20240710 | 113500 | 1524150385 | 3545 | 3545 | 3545 | 3545 | 200 |
| 452 | 20240710 | 113400 | 1523441385 | 3545 | 3550 | 3600 | 3545 | 7825 |
| 453 | 20240710 | 113300 | 1495471410 | 3535 | 3550 | 3550 | 3535 | 109 |
| 454 | 20240710 | 113200 | 1495085545 | 3535 | 3550 | 3550 | 3535 | 800 |
| 455 | 20240710 | 113100 | 1492253690 | 3550 | 3550 | 3550 | 3550 | 0 |
| 456 | 20240710 | 113000 | 1492253690 | 3550 | 3550 | 3550 | 3550 | 55 |
| 457 | 20240710 | 112900 | 1492058440 | 3540 | 3535 | 3545 | 3535 | 1906 |
| 458 | 20240710 | 112800 | 1485313855 | 3535 | 3550 | 3555 | 3535 | 1027 |
| 459 | 20240710 | 112700 | 1481676835 | 3550 | 3535 | 3550 | 3535 | 2 |
| 460 | 20240710 | 112600 | 1481669750 | 3540 | 3545 | 3545 | 3540 | 500 |
| 461 | 20240710 | 112500 | 1479899485 | 3555 | 3555 | 3555 | 3555 | 0 |
| 462 | 20240710 | 112400 | 1479899485 | 3555 | 3545 | 3555 | 3540 | 1001 |
| 463 | 20240710 | 112300 | 1476354380 | 3570 | 3570 | 3570 | 3570 | 0 |
| 464 | 20240710 | 112200 | 1476354380 | 3570 | 3550 | 3570 | 3535 | 2728 |
| 465 | 20240710 | 112100 | 1466685785 | 3570 | 3575 | 3575 | 3550 | 849 |
| 466 | 20240710 | 112000 | 1463667205 | 3565 | 3570 | 3585 | 3565 | 1694 |
| 467 | 20240710 | 111900 | 1457626835 | 3585 | 3585 | 3585 | 3585 | 0 |
| 468 | 20240710 | 111800 | 1457626835 | 3585 | 3575 | 3585 | 3575 | 10 |
| 469 | 20240710 | 111700 | 1457591070 | 3570 | 3575 | 3575 | 3570 | 337 |
| 470 | 20240710 | 111600 | 1456386305 | 3575 | 3575 | 3575 | 3575 | 1123 |
| 471 | 20240710 | 111500 | 1452371580 | 3575 | 3575 | 3575 | 3570 | 348 |
| 472 | 20240710 | 111400 | 1451127490 | 3575 | 3585 | 3585 | 3575 | 4086 |
| 473 | 20240710 | 111300 | 1436503530 | 3585 | 3590 | 3590 | 3585 | 3341 |
| 474 | 20240710 | 111200 | 1424525710 | 3595 | 3595 | 3595 | 3595 | 0 |
| 475 | 20240710 | 111100 | 1424525710 | 3595 | 3595 | 3595 | 3595 | 0 |
| 476 | 20240710 | 111000 | 1424525710 | 3595 | 3595 | 3595 | 3580 | 22 |
| 477 | 20240710 | 110900 | 1424446920 | 3590 | 3585 | 3590 | 3585 | 167 |
| 478 | 20240710 | 110800 | 1423848220 | 3585 | 3580 | 3585 | 3575 | 2276 |
| 479 | 20240710 | 110700 | 1415709500 | 3580 | 3580 | 3580 | 3580 | 20 |
| 480 | 20240710 | 110600 | 1415637900 | 3580 | 3575 | 3580 | 3575 | 90 |
| 481 | 20240710 | 110500 | 1415315750 | 3575 | 3585 | 3585 | 3575 | 1617 |
| 482 | 20240710 | 110400 | 1409529580 | 3585 | 3585 | 3585 | 3585 | 169 |
| 483 | 20240710 | 110300 | 1408923715 | 3595 | 3580 | 3595 | 3580 | 2217 |
| 484 | 20240710 | 110200 | 1400968655 | 3585 | 3590 | 3590 | 3585 | 880 |
| 485 | 20240710 | 110100 | 1397813530 | 3585 | 3580 | 3595 | 3580 | 635 |
| 486 | 20240710 | 110000 | 1395532215 | 3590 | 3590 | 3590 | 3585 | 829 |
| 487 | 20240710 | 105900 | 1392556525 | 3590 | 3580 | 3590 | 3580 | 1117 |
| 488 | 20240710 | 105800 | 1388549495 | 3575 | 3575 | 3585 | 3570 | 1181 |
| 489 | 20240710 | 105700 | 1384326260 | 3570 | 3550 | 3570 | 3550 | 28862 |
| 490 | 20240710 | 105600 | 1281860955 | 3550 | 3545 | 3550 | 3545 | 399 |
| 491 | 20240710 | 105500 | 1280446495 | 3550 | 3545 | 3550 | 3545 | 84 |
| 492 | 20240710 | 105400 | 1280148710 | 3550 | 3550 | 3550 | 3550 | 0 |
| 493 | 20240710 | 105300 | 1280148710 | 3550 | 3550 | 3550 | 3550 | 11 |
| 494 | 20240710 | 105200 | 1280109660 | 3545 | 3550 | 3550 | 3545 | 37 |
| 495 | 20240710 | 105100 | 1279978335 | 3545 | 3550 | 3550 | 3545 | 515 |
| 496 | 20240710 | 105000 | 1278152635 | 3550 | 3545 | 3550 | 3545 | 288 |
| 497 | 20240710 | 104900 | 1277131660 | 3545 | 3540 | 3550 | 3535 | 5833 |
| 498 | 20240710 | 104800 | 1256458265 | 3540 | 3540 | 3540 | 3530 | 1965 |
| 499 | 20240710 | 104700 | 1249511895 | 3545 | 3555 | 3555 | 3545 | 642 |
| 500 | 20240710 | 104600 | 1247235965 | 3550 | 3545 | 3555 | 3545 | 30 |
| 501 | 20240710 | 104500 | 1247129505 | 3545 | 3555 | 3555 | 3545 | 66 |
| 502 | 20240710 | 104400 | 1246895275 | 3555 | 3550 | 3560 | 3545 | 582 |
| 503 | 20240710 | 104300 | 1244831310 | 3560 | 3555 | 3560 | 3555 | 204 |
| 504 | 20240710 | 104200 | 1244106075 | 3565 | 3550 | 3565 | 3550 | 51 |
| 505 | 20240710 | 104100 | 1243925010 | 3565 | 3565 | 3570 | 3545 | 2488 |
| 506 | 20240710 | 104000 | 1235081915 | 3580 | 3580 | 3580 | 3580 | 113 |
| 507 | 20240710 | 103900 | 1234677375 | 3565 | 3570 | 3570 | 3565 | 853 |
| 508 | 20240710 | 103800 | 1231632770 | 3580 | 3575 | 3580 | 3570 | 512 |
| 509 | 20240710 | 103700 | 1229799905 | 3580 | 3575 | 3580 | 3570 | 211 |
| 510 | 20240710 | 103600 | 1229045760 | 3575 | 3560 | 3575 | 3560 | 561 |
| 511 | 20240710 | 103500 | 1227047175 | 3560 | 3550 | 3560 | 3550 | 543 |
| 512 | 20240710 | 103400 | 1225117565 | 3550 | 3545 | 3550 | 3540 | 1630 |
| 513 | 20240710 | 103300 | 1219335700 | 3545 | 3545 | 3545 | 3545 | 0 |
| 514 | 20240710 | 103200 | 1219335700 | 3545 | 3540 | 3545 | 3540 | 57 |
| 515 | 20240710 | 103100 | 1219133665 | 3545 | 3535 | 3550 | 3535 | 252 |
| 516 | 20240710 | 103000 | 1218240850 | 3525 | 3530 | 3530 | 3525 | 1508 |
| 517 | 20240710 | 102900 | 1212922080 | 3530 | 3530 | 3530 | 3530 | 599 |
| 518 | 20240710 | 102800 | 1210807610 | 3540 | 3535 | 3545 | 3530 | 547 |
| 519 | 20240710 | 102700 | 1208873480 | 3525 | 3535 | 3535 | 3525 | 471 |
| 520 | 20240710 | 102600 | 1207211845 | 3530 | 3530 | 3540 | 3530 | 542 |
| 521 | 20240710 | 102500 | 1205298425 | 3530 | 3545 | 3545 | 3530 | 5458 |
| 522 | 20240710 | 102400 | 1185991305 | 3545 | 3555 | 3560 | 3545 | 2879 |
| 523 | 20240710 | 102300 | 1175772605 | 3560 | 3555 | 3565 | 3555 | 6 |
| 524 | 20240710 | 102200 | 1175751245 | 3565 | 3555 | 3565 | 3550 | 142 |
| 525 | 20240710 | 102100 | 1175246530 | 3565 | 3550 | 3565 | 3545 | 905 |
| 526 | 20240710 | 102000 | 1172035230 | 3550 | 3560 | 3575 | 3540 | 4262 |
| 527 | 20240710 | 101900 | 1156910735 | 3575 | 3590 | 3590 | 3560 | 5827 |
| 528 | 20240710 | 101800 | 1136095300 | 3575 | 3600 | 3600 | 3575 | 5196 |
| 529 | 20240710 | 101700 | 1117454790 | 3590 | 3575 | 3600 | 3575 | 5169 |
| 530 | 20240710 | 101600 | 1098885425 | 3590 | 3585 | 3590 | 3560 | 1873 |
| 531 | 20240710 | 101500 | 1092177860 | 3565 | 3575 | 3585 | 3560 | 3467 |
| 532 | 20240710 | 101400 | 1079788640 | 3570 | 3555 | 3575 | 3555 | 4656 |
| 533 | 20240710 | 101300 | 1063176315 | 3565 | 3550 | 3565 | 3550 | 481 |
| 534 | 20240710 | 101200 | 1061465210 | 3565 | 3565 | 3565 | 3550 | 809 |
| 535 | 20240710 | 101100 | 1058586130 | 3550 | 3565 | 3565 | 3550 | 1348 |
| 536 | 20240710 | 101000 | 1053785870 | 3560 | 3580 | 3605 | 3535 | 17278 |
| 537 | 20240710 | 100900 | 992011465 | 3570 | 3560 | 3580 | 3540 | 6113 |
| 538 | 20240710 | 100800 | 970221100 | 3540 | 3545 | 3560 | 3535 | 3572 |
| 539 | 20240710 | 100700 | 957562620 | 3540 | 3530 | 3545 | 3530 | 1473 |
| 540 | 20240710 | 100600 | 952344560 | 3545 | 3530 | 3545 | 3520 | 1301 |
| 541 | 20240710 | 100500 | 947742180 | 3515 | 3520 | 3550 | 3515 | 8849 |
| 542 | 20240710 | 100400 | 916510265 | 3520 | 3520 | 3525 | 3520 | 699 |
| 543 | 20240710 | 100300 | 914049290 | 3530 | 3510 | 3530 | 3505 | 2520 |
| 544 | 20240710 | 100200 | 905189245 | 3510 | 3520 | 3520 | 3510 | 478 |
| 545 | 20240710 | 100100 | 903511425 | 3520 | 3520 | 3520 | 3520 | 143 |
| 546 | 20240710 | 100000 | 903008065 | 3520 | 3510 | 3520 | 3510 | 1590 |
| 547 | 20240710 | 095900 | 897427155 | 3510 | 3505 | 3520 | 3505 | 32 |
| 548 | 20240710 | 095800 | 897314840 | 3505 | 3505 | 3525 | 3505 | 1003 |
| 549 | 20240710 | 095700 | 893796485 | 3520 | 3515 | 3520 | 3515 | 850 |
| 550 | 20240710 | 095600 | 890805100 | 3515 | 3515 | 3515 | 3500 | 916 |
| 551 | 20240710 | 095500 | 887595560 | 3515 | 3515 | 3515 | 3500 | 3651 |
| 552 | 20240710 | 095400 | 874811165 | 3520 | 3515 | 3520 | 3500 | 2251 |
| 553 | 20240710 | 095300 | 866906515 | 3515 | 3500 | 3515 | 3500 | 283 |
| 554 | 20240710 | 095200 | 865912510 | 3500 | 3505 | 3515 | 3500 | 3854 |
| 555 | 20240710 | 095100 | 852415610 | 3505 | 3510 | 3515 | 3495 | 8871 |
| 556 | 20240710 | 095000 | 821351330 | 3510 | 3525 | 3530 | 3510 | 4799 |
| 557 | 20240710 | 094900 | 804495505 | 3525 | 3540 | 3540 | 3525 | 460 |
| 558 | 20240710 | 094800 | 802871115 | 3550 | 3520 | 3555 | 3505 | 10207 |
| 559 | 20240710 | 094700 | 766993005 | 3520 | 3545 | 3550 | 3520 | 9508 |
| 560 | 20240710 | 094600 | 733414740 | 3550 | 3550 | 3550 | 3545 | 40 |
| 561 | 20240710 | 094500 | 733272925 | 3550 | 3550 | 3555 | 3540 | 4745 |
| 562 | 20240710 | 094400 | 716461620 | 3565 | 3565 | 3565 | 3565 | 0 |
| 563 | 20240710 | 094300 | 716461620 | 3565 | 3550 | 3565 | 3550 | 157 |
| 564 | 20240710 | 094200 | 715903120 | 3565 | 3565 | 3565 | 3565 | 2053 |
| 565 | 20240710 | 094100 | 708584175 | 3565 | 3560 | 3565 | 3560 | 500 |
| 566 | 20240710 | 094000 | 706802180 | 3550 | 3570 | 3570 | 3550 | 3862 |
| 567 | 20240710 | 093900 | 693082645 | 3570 | 3570 | 3570 | 3565 | 813 |
| 568 | 20240710 | 093800 | 690180240 | 3575 | 3570 | 3580 | 3570 | 2319 |
| 569 | 20240710 | 093700 | 681889025 | 3580 | 3580 | 3580 | 3575 | 1366 |
| 570 | 20240710 | 093600 | 677002685 | 3580 | 3570 | 3585 | 3570 | 267 |
| 571 | 20240710 | 093500 | 676046675 | 3570 | 3555 | 3575 | 3555 | 3821 |
| 572 | 20240710 | 093400 | 662429370 | 3560 | 3560 | 3560 | 3560 | 3 |
| 573 | 20240710 | 093300 | 662418690 | 3560 | 3560 | 3560 | 3550 | 304 |
| 574 | 20240710 | 093200 | 661339450 | 3560 | 3545 | 3560 | 3545 | 208 |
| 575 | 20240710 | 093100 | 660599600 | 3560 | 3550 | 3560 | 3540 | 6747 |
| 576 | 20240710 | 093000 | 636670390 | 3545 | 3540 | 3550 | 3540 | 2562 |
| 577 | 20240710 | 092900 | 627590395 | 3535 | 3545 | 3545 | 3535 | 7805 |
| 578 | 20240710 | 092800 | 599956690 | 3550 | 3545 | 3550 | 3545 | 1351 |
| 579 | 20240710 | 092700 | 595166365 | 3545 | 3550 | 3550 | 3545 | 2878 |
| 580 | 20240710 | 092600 | 584960940 | 3555 | 3555 | 3555 | 3550 | 1159 |
| 581 | 20240710 | 092500 | 580843610 | 3560 | 3560 | 3560 | 3555 | 329 |
| 582 | 20240710 | 092400 | 579674000 | 3560 | 3555 | 3560 | 3550 | 838 |
| 583 | 20240710 | 092300 | 576695800 | 3555 | 3545 | 3555 | 3545 | 1074 |
| 584 | 20240710 | 092200 | 572883570 | 3550 | 3560 | 3565 | 3545 | 996 |
| 585 | 20240710 | 092100 | 569348970 | 3560 | 3545 | 3560 | 3540 | 3662 |
| 586 | 20240710 | 092000 | 556341290 | 3545 | 3555 | 3565 | 3545 | 2710 |
| 587 | 20240710 | 091900 | 546718535 | 3555 | 3560 | 3565 | 3555 | 338 |
| 588 | 20240710 | 091800 | 545515230 | 3560 | 3550 | 3560 | 3545 | 3519 |
| 589 | 20240710 | 091700 | 533024075 | 3550 | 3565 | 3570 | 3550 | 6146 |
| 590 | 20240710 | 091600 | 511158110 | 3580 | 3565 | 3580 | 3565 | 140 |
| 591 | 20240710 | 091500 | 510657990 | 3565 | 3580 | 3585 | 3565 | 4635 |
| 592 | 20240710 | 091400 | 494077510 | 3575 | 3585 | 3590 | 3565 | 1746 |
| 593 | 20240710 | 091300 | 487822645 | 3585 | 3545 | 3585 | 3540 | 6986 |
| 594 | 20240710 | 091200 | 462922755 | 3545 | 3560 | 3560 | 3545 | 382 |
| 595 | 20240710 | 091100 | 461565190 | 3565 | 3555 | 3565 | 3530 | 6864 |
| 596 | 20240710 | 091000 | 437230665 | 3555 | 3550 | 3555 | 3545 | 1677 |
| 597 | 20240710 | 090900 | 431277920 | 3550 | 3555 | 3575 | 3550 | 1287 |
| 598 | 20240710 | 090800 | 426700390 | 3555 | 3585 | 3585 | 3555 | 2472 |
| 599 | 20240710 | 090700 | 417882850 | 3585 | 3565 | 3600 | 3565 | 1835 |
| 600 | 20240710 | 090600 | 411315635 | 3555 | 3545 | 3565 | 3540 | 1390 |
| 601 | 20240710 | 090500 | 406378390 | 3545 | 3555 | 3565 | 3530 | 19381 |
| 602 | 20240710 | 090400 | 337620570 | 3555 | 3585 | 3605 | 3555 | 9880 |
| 603 | 20240710 | 090300 | 302326215 | 3610 | 3600 | 3635 | 3580 | 10009 |
| 604 | 20240710 | 090200 | 266198210 | 3600 | 3660 | 3660 | 3580 | 22921 |
| 605 | 20240710 | 090100 | 183254475 | 3645 | 3650 | 3665 | 3630 | 9211 |
| 606 | 20240710 | 090000 | 149626200 | 3650 | 3705 | 3705 | 3650 | 40619 |