32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240723 | 190300 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 4066 |
| 3 | 20240723 | 190200 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 4 | 20240723 | 190100 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 5 | 20240723 | 190000 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 6 | 20240723 | 185900 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 7 | 20240723 | 185800 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 8 | 20240723 | 185700 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 9 | 20240723 | 185600 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 10 | 20240723 | 185500 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 11 | 20240723 | 185400 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 12 | 20240723 | 185300 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 13 | 20240723 | 185200 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 14 | 20240723 | 185100 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 15 | 20240723 | 185000 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 16 | 20240723 | 184900 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 17 | 20240723 | 184800 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 18 | 20240723 | 184700 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 19 | 20240723 | 184600 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 20 | 20240723 | 184500 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 21 | 20240723 | 184400 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 22 | 20240723 | 184300 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 23 | 20240723 | 184200 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 24 | 20240723 | 184100 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 25 | 20240723 | 184000 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 26 | 20240723 | 183900 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 27 | 20240723 | 183800 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 28 | 20240723 | 183700 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 29 | 20240723 | 183600 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 30 | 20240723 | 183500 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 31 | 20240723 | 183400 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 32 | 20240723 | 183300 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 4066 |
| 33 | 20240723 | 183200 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 34 | 20240723 | 183100 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 35 | 20240723 | 183000 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 36 | 20240723 | 182900 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 37 | 20240723 | 182800 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 38 | 20240723 | 182700 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 39 | 20240723 | 182600 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 40 | 20240723 | 182500 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 41 | 20240723 | 182400 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 42 | 20240723 | 182300 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 43 | 20240723 | 182200 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 44 | 20240723 | 182100 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 45 | 20240723 | 182000 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 46 | 20240723 | 181900 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 47 | 20240723 | 181800 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 48 | 20240723 | 181700 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 49 | 20240723 | 181600 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 50 | 20240723 | 181500 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 51 | 20240723 | 181400 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 52 | 20240723 | 181300 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 53 | 20240723 | 181200 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 54 | 20240723 | 181100 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 55 | 20240723 | 181000 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 56 | 20240723 | 180900 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 57 | 20240723 | 180800 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 58 | 20240723 | 180700 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 59 | 20240723 | 180600 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 60 | 20240723 | 180500 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 61 | 20240723 | 180400 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 62 | 20240723 | 180300 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 4066 |
| 63 | 20240723 | 180200 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 64 | 20240723 | 180100 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 65 | 20240723 | 180000 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 66 | 20240723 | 175900 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 67 | 20240723 | 175800 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 68 | 20240723 | 175700 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 69 | 20240723 | 175600 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 70 | 20240723 | 175500 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 71 | 20240723 | 175400 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 72 | 20240723 | 175300 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 73 | 20240723 | 175200 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 74 | 20240723 | 175100 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 75 | 20240723 | 175000 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 76 | 20240723 | 174900 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 77 | 20240723 | 174800 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 78 | 20240723 | 174700 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 79 | 20240723 | 174600 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 80 | 20240723 | 174500 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 81 | 20240723 | 174400 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 82 | 20240723 | 174300 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 83 | 20240723 | 174200 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 84 | 20240723 | 174100 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 85 | 20240723 | 174000 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 86 | 20240723 | 173900 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 87 | 20240723 | 173800 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 88 | 20240723 | 173700 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 89 | 20240723 | 173600 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 90 | 20240723 | 173500 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 91 | 20240723 | 173400 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 92 | 20240723 | 173300 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 4066 |
| 93 | 20240723 | 173200 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 94 | 20240723 | 173100 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 95 | 20240723 | 173000 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 96 | 20240723 | 172900 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 97 | 20240723 | 172800 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 98 | 20240723 | 172700 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 99 | 20240723 | 172600 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 100 | 20240723 | 172500 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 101 | 20240723 | 172400 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 102 | 20240723 | 172300 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 103 | 20240723 | 172200 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 104 | 20240723 | 172100 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 105 | 20240723 | 172000 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 106 | 20240723 | 171900 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 107 | 20240723 | 171800 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 108 | 20240723 | 171700 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 109 | 20240723 | 171600 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 110 | 20240723 | 171500 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 111 | 20240723 | 171400 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 112 | 20240723 | 171300 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 113 | 20240723 | 171200 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 114 | 20240723 | 171100 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 115 | 20240723 | 171000 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 116 | 20240723 | 170900 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 117 | 20240723 | 170800 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 118 | 20240723 | 170700 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 119 | 20240723 | 170600 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 120 | 20240723 | 170500 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 121 | 20240723 | 170400 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 122 | 20240723 | 170300 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 4066 |
| 123 | 20240723 | 170200 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 124 | 20240723 | 170100 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 125 | 20240723 | 170000 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 126 | 20240723 | 165900 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 127 | 20240723 | 165800 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 128 | 20240723 | 165700 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 129 | 20240723 | 165600 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 130 | 20240723 | 165500 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 131 | 20240723 | 165400 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 132 | 20240723 | 165300 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 133 | 20240723 | 165200 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 134 | 20240723 | 165100 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 135 | 20240723 | 165000 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 136 | 20240723 | 164900 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 137 | 20240723 | 164800 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 138 | 20240723 | 164700 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 139 | 20240723 | 164600 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 140 | 20240723 | 164500 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 141 | 20240723 | 164400 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 142 | 20240723 | 164300 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 143 | 20240723 | 164200 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 144 | 20240723 | 164100 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 145 | 20240723 | 164000 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 146 | 20240723 | 163900 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 147 | 20240723 | 163800 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 148 | 20240723 | 163700 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 149 | 20240723 | 163600 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 150 | 20240723 | 163500 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 151 | 20240723 | 163400 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 152 | 20240723 | 163300 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 4066 |
| 153 | 20240723 | 163200 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 154 | 20240723 | 163100 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 155 | 20240723 | 163000 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 156 | 20240723 | 162900 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 157 | 20240723 | 162800 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 158 | 20240723 | 162700 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 159 | 20240723 | 162600 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 160 | 20240723 | 162500 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 161 | 20240723 | 162400 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 162 | 20240723 | 162300 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 163 | 20240723 | 162200 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 164 | 20240723 | 162100 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 165 | 20240723 | 162000 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 166 | 20240723 | 161900 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 167 | 20240723 | 161800 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 168 | 20240723 | 161700 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 169 | 20240723 | 161600 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 170 | 20240723 | 161500 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 171 | 20240723 | 161400 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 172 | 20240723 | 161300 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 173 | 20240723 | 161200 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 174 | 20240723 | 161100 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 175 | 20240723 | 161000 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 176 | 20240723 | 160900 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 177 | 20240723 | 160800 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 178 | 20240723 | 160700 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 179 | 20240723 | 160600 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 180 | 20240723 | 160500 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 181 | 20240723 | 160400 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 182 | 20240723 | 160300 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 4066 |
| 183 | 20240723 | 160200 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 184 | 20240723 | 160100 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 185 | 20240723 | 160000 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 186 | 20240723 | 155900 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 187 | 20240723 | 155800 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 188 | 20240723 | 155700 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 189 | 20240723 | 155600 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 190 | 20240723 | 155500 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 191 | 20240723 | 155400 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 192 | 20240723 | 155300 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 193 | 20240723 | 155200 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 194 | 20240723 | 155100 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 195 | 20240723 | 155000 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 196 | 20240723 | 154900 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 197 | 20240723 | 154800 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 198 | 20240723 | 154700 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 199 | 20240723 | 154600 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 200 | 20240723 | 154500 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 201 | 20240723 | 154400 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 202 | 20240723 | 154300 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 203 | 20240723 | 154200 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 204 | 20240723 | 154100 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 205 | 20240723 | 154000 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 206 | 20240723 | 153900 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 207 | 20240723 | 153800 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 208 | 20240723 | 153700 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 209 | 20240723 | 153600 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 210 | 20240723 | 153500 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 211 | 20240723 | 153400 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 212 | 20240723 | 153300 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 4066 |
| 213 | 20240723 | 153200 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 214 | 20240723 | 153100 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 0 |
| 215 | 20240723 | 153000 | 1256993470 | 11620 | 11620 | 11620 | 11620 | 4066 |
| 216 | 20240723 | 152900 | 1209746550 | 11620 | 11620 | 11620 | 11620 | 0 |
| 217 | 20240723 | 152800 | 1209746550 | 11620 | 11620 | 11620 | 11620 | 0 |
| 218 | 20240723 | 152700 | 1209746550 | 11620 | 11620 | 11620 | 11620 | 0 |
| 219 | 20240723 | 152600 | 1209746550 | 11620 | 11620 | 11620 | 11620 | 0 |
| 220 | 20240723 | 152500 | 1209746550 | 11620 | 11620 | 11620 | 11620 | 0 |
| 221 | 20240723 | 152400 | 1209746550 | 11620 | 11620 | 11620 | 11620 | 0 |
| 222 | 20240723 | 152300 | 1209746550 | 11620 | 11620 | 11620 | 11620 | 0 |
| 223 | 20240723 | 152200 | 1209746550 | 11620 | 11620 | 11620 | 11620 | 0 |
| 224 | 20240723 | 152100 | 1209746550 | 11620 | 11620 | 11620 | 11620 | 0 |
| 225 | 20240723 | 152000 | 1209746550 | 11620 | 11620 | 11620 | 11620 | 0 |
| 226 | 20240723 | 151900 | 1209746550 | 11620 | 11620 | 11620 | 11600 | 632 |
| 227 | 20240723 | 151800 | 1202409350 | 11620 | 11620 | 11620 | 11610 | 528 |
| 228 | 20240723 | 151700 | 1196277020 | 11620 | 11620 | 11630 | 11620 | 115 |
| 229 | 20240723 | 151600 | 1194940620 | 11620 | 11620 | 11630 | 11620 | 412 |
| 230 | 20240723 | 151500 | 1190151130 | 11630 | 11630 | 11630 | 11630 | 244 |
| 231 | 20240723 | 151400 | 1187313410 | 11630 | 11630 | 11630 | 11630 | 111 |
| 232 | 20240723 | 151300 | 1186022480 | 11630 | 11630 | 11630 | 11630 | 884 |
| 233 | 20240723 | 151200 | 1175741560 | 11630 | 11640 | 11650 | 11630 | 315 |
| 234 | 20240723 | 151100 | 1172074960 | 11640 | 11640 | 11640 | 11640 | 112 |
| 235 | 20240723 | 151000 | 1170771280 | 11650 | 11650 | 11650 | 11640 | 72 |
| 236 | 20240723 | 150900 | 1169932500 | 11650 | 11640 | 11650 | 11640 | 674 |
| 237 | 20240723 | 150800 | 1162085940 | 11650 | 11660 | 11660 | 11650 | 425 |
| 238 | 20240723 | 150700 | 1157134680 | 11650 | 11650 | 11660 | 11650 | 174 |
| 239 | 20240723 | 150600 | 1155105880 | 11660 | 11650 | 11660 | 11650 | 334 |
| 240 | 20240723 | 150500 | 1151213460 | 11660 | 11670 | 11670 | 11660 | 515 |
| 241 | 20240723 | 150400 | 1145208510 | 11670 | 11680 | 11680 | 11670 | 1071 |
| 242 | 20240723 | 150300 | 1132707860 | 11670 | 11670 | 11680 | 11670 | 103 |
| 243 | 20240723 | 150200 | 1131504850 | 11680 | 11690 | 11700 | 11680 | 125 |
| 244 | 20240723 | 150100 | 1130044790 | 11710 | 11710 | 11710 | 11710 | 0 |
| 245 | 20240723 | 150000 | 1130044790 | 11710 | 11680 | 11710 | 11680 | 284 |
| 246 | 20240723 | 145900 | 1126726750 | 11670 | 11680 | 11690 | 11670 | 62 |
| 247 | 20240723 | 145800 | 1126002220 | 11680 | 11680 | 11680 | 11680 | 200 |
| 248 | 20240723 | 145700 | 1123666220 | 11680 | 11680 | 11690 | 11680 | 69 |
| 249 | 20240723 | 145600 | 1122860190 | 11700 | 11700 | 11700 | 11700 | 41 |
| 250 | 20240723 | 145500 | 1122380490 | 11710 | 11710 | 11710 | 11710 | 518 |
| 251 | 20240723 | 145400 | 1116314710 | 11710 | 11720 | 11730 | 11710 | 33 |
| 252 | 20240723 | 145300 | 1115928010 | 11730 | 11740 | 11740 | 11730 | 280 |
| 253 | 20240723 | 145200 | 1112641910 | 11740 | 11750 | 11760 | 11740 | 355 |
| 254 | 20240723 | 145100 | 1108472080 | 11750 | 11740 | 11750 | 11740 | 155 |
| 255 | 20240723 | 145000 | 1106651440 | 11740 | 11760 | 11760 | 11740 | 256 |
| 256 | 20240723 | 144900 | 1103643890 | 11760 | 11760 | 11760 | 11760 | 2 |
| 257 | 20240723 | 144800 | 1103620370 | 11730 | 11760 | 11790 | 11730 | 1272 |
| 258 | 20240723 | 144700 | 1088640860 | 11760 | 11720 | 11770 | 11720 | 2284 |
| 259 | 20240723 | 144600 | 1061814850 | 11710 | 11710 | 11710 | 11710 | 143 |
| 260 | 20240723 | 144500 | 1060140320 | 11730 | 11670 | 11730 | 11670 | 1648 |
| 261 | 20240723 | 144400 | 1040856290 | 11680 | 11630 | 11680 | 11630 | 997 |
| 262 | 20240723 | 144300 | 1029241540 | 11630 | 11650 | 11650 | 11630 | 366 |
| 263 | 20240723 | 144200 | 1024979740 | 11650 | 11630 | 11650 | 11630 | 3 |
| 264 | 20240723 | 144100 | 1024944830 | 11640 | 11630 | 11650 | 11580 | 3427 |
| 265 | 20240723 | 144000 | 985149980 | 11630 | 11640 | 11640 | 11630 | 24 |
| 266 | 20240723 | 143900 | 984870850 | 11640 | 11640 | 11640 | 11640 | 173 |
| 267 | 20240723 | 143800 | 982857130 | 11640 | 11640 | 11640 | 11640 | 40 |
| 268 | 20240723 | 143700 | 982391530 | 11640 | 11650 | 11650 | 11640 | 2 |
| 269 | 20240723 | 143600 | 982368240 | 11650 | 11650 | 11650 | 11650 | 1 |
| 270 | 20240723 | 143500 | 982356590 | 11640 | 11640 | 11640 | 11640 | 36 |
| 271 | 20240723 | 143400 | 981937550 | 11650 | 11650 | 11650 | 11640 | 45 |
| 272 | 20240723 | 143300 | 981413350 | 11640 | 11640 | 11640 | 11640 | 53 |
| 273 | 20240723 | 143200 | 980796430 | 11650 | 11640 | 11650 | 11640 | 1005 |
| 274 | 20240723 | 143100 | 969096110 | 11640 | 11650 | 11650 | 11640 | 130 |
| 275 | 20240723 | 143000 | 967582890 | 11650 | 11640 | 11650 | 11640 | 55 |
| 276 | 20240723 | 142900 | 966942320 | 11640 | 11640 | 11640 | 11630 | 151 |
| 277 | 20240723 | 142800 | 965184690 | 11630 | 11630 | 11630 | 11630 | 1 |
| 278 | 20240723 | 142700 | 965173060 | 11630 | 11630 | 11630 | 11630 | 8 |
| 279 | 20240723 | 142600 | 965080020 | 11640 | 11640 | 11640 | 11640 | 10 |
| 280 | 20240723 | 142500 | 964963620 | 11630 | 11630 | 11630 | 11630 | 0 |
| 281 | 20240723 | 142400 | 964963620 | 11630 | 11630 | 11640 | 11630 | 35 |
| 282 | 20240723 | 142300 | 964556550 | 11630 | 11630 | 11630 | 11630 | 1 |
| 283 | 20240723 | 142200 | 964544920 | 11630 | 11630 | 11630 | 11630 | 33 |
| 284 | 20240723 | 142100 | 964161130 | 11630 | 11640 | 11640 | 11630 | 3 |
| 285 | 20240723 | 142000 | 964126230 | 11630 | 11630 | 11630 | 11630 | 466 |
| 286 | 20240723 | 141900 | 958706650 | 11630 | 11620 | 11630 | 11620 | 110 |
| 287 | 20240723 | 141800 | 957428350 | 11620 | 11620 | 11620 | 11620 | 5 |
| 288 | 20240723 | 141700 | 957370250 | 11620 | 11610 | 11620 | 11610 | 198 |
| 289 | 20240723 | 141600 | 955070360 | 11610 | 11610 | 11610 | 11610 | 74 |
| 290 | 20240723 | 141500 | 954211220 | 11610 | 11610 | 11610 | 11610 | 260 |
| 291 | 20240723 | 141400 | 951192620 | 11620 | 11620 | 11620 | 11610 | 53 |
| 292 | 20240723 | 141300 | 950576770 | 11610 | 11610 | 11610 | 11610 | 290 |
| 293 | 20240723 | 141200 | 947209870 | 11600 | 11610 | 11610 | 11600 | 1346 |
| 294 | 20240723 | 141100 | 931589630 | 11610 | 11610 | 11610 | 11610 | 108 |
| 295 | 20240723 | 141000 | 930335750 | 11620 | 11630 | 11630 | 11610 | 110 |
| 296 | 20240723 | 140900 | 929058230 | 11630 | 11630 | 11630 | 11630 | 0 |
| 297 | 20240723 | 140800 | 929058230 | 11630 | 11630 | 11630 | 11630 | 12 |
| 298 | 20240723 | 140700 | 928918670 | 11630 | 11630 | 11630 | 11630 | 11 |
| 299 | 20240723 | 140600 | 928790740 | 11620 | 11630 | 11630 | 11620 | 438 |
| 300 | 20240723 | 140500 | 923696810 | 11630 | 11630 | 11630 | 11620 | 104 |
| 301 | 20240723 | 140400 | 922487300 | 11610 | 11630 | 11630 | 11610 | 190 |
| 302 | 20240723 | 140300 | 920279760 | 11630 | 11630 | 11630 | 11630 | 0 |
| 303 | 20240723 | 140200 | 920279760 | 11630 | 11630 | 11630 | 11630 | 0 |
| 304 | 20240723 | 140100 | 920279760 | 11630 | 11620 | 11630 | 11620 | 142 |
| 305 | 20240723 | 140000 | 918629710 | 11620 | 11620 | 11620 | 11620 | 166 |
| 306 | 20240723 | 135900 | 916700790 | 11620 | 11620 | 11620 | 11620 | 525 |
| 307 | 20240723 | 135800 | 910600290 | 11620 | 11620 | 11620 | 11620 | 0 |
| 308 | 20240723 | 135700 | 910600290 | 11620 | 11640 | 11640 | 11620 | 221 |
| 309 | 20240723 | 135600 | 908031900 | 11640 | 11630 | 11640 | 11630 | 160 |
| 310 | 20240723 | 135500 | 906169600 | 11630 | 11620 | 11630 | 11620 | 82 |
| 311 | 20240723 | 135400 | 905216440 | 11620 | 11620 | 11620 | 11620 | 201 |
| 312 | 20240723 | 135300 | 902880820 | 11630 | 11630 | 11630 | 11630 | 69 |
| 313 | 20240723 | 135200 | 902078350 | 11630 | 11630 | 11630 | 11620 | 716 |
| 314 | 20240723 | 135100 | 893752140 | 11640 | 11640 | 11640 | 11640 | 0 |
| 315 | 20240723 | 135000 | 893752140 | 11640 | 11640 | 11640 | 11640 | 0 |
| 316 | 20240723 | 134900 | 893752140 | 11640 | 11630 | 11640 | 11630 | 38 |
| 317 | 20240723 | 134800 | 893310190 | 11630 | 11630 | 11630 | 11630 | 1 |
| 318 | 20240723 | 134700 | 893298560 | 11630 | 11630 | 11640 | 11630 | 583 |
| 319 | 20240723 | 134600 | 886518170 | 11640 | 11640 | 11640 | 11640 | 18 |
| 320 | 20240723 | 134500 | 886308650 | 11650 | 11650 | 11650 | 11650 | 2 |
| 321 | 20240723 | 134400 | 886285350 | 11650 | 11650 | 11650 | 11640 | 54 |
| 322 | 20240723 | 134300 | 885656270 | 11650 | 11650 | 11650 | 11650 | 1 |
| 323 | 20240723 | 134200 | 885644620 | 11640 | 11640 | 11640 | 11630 | 552 |
| 324 | 20240723 | 134100 | 879224560 | 11640 | 11640 | 11640 | 11640 | 0 |
| 325 | 20240723 | 134000 | 879224560 | 11640 | 11630 | 11650 | 11630 | 218 |
| 326 | 20240723 | 133900 | 876689190 | 11630 | 11630 | 11630 | 11630 | 101 |
| 327 | 20240723 | 133800 | 875514560 | 11650 | 11630 | 11650 | 11630 | 182 |
| 328 | 20240723 | 133700 | 873395900 | 11630 | 11640 | 11640 | 11630 | 868 |
| 329 | 20240723 | 133600 | 863292390 | 11650 | 11650 | 11650 | 11650 | 0 |
| 330 | 20240723 | 133500 | 863292390 | 11650 | 11650 | 11650 | 11640 | 165 |
| 331 | 20240723 | 133400 | 861370450 | 11660 | 11660 | 11660 | 11660 | 25 |
| 332 | 20240723 | 133300 | 861078950 | 11650 | 11650 | 11650 | 11650 | 0 |
| 333 | 20240723 | 133200 | 861078950 | 11650 | 11650 | 11650 | 11650 | 0 |
| 334 | 20240723 | 133100 | 861078950 | 11650 | 11650 | 11650 | 11650 | 1 |
| 335 | 20240723 | 133000 | 861067300 | 11640 | 11640 | 11640 | 11640 | 7 |
| 336 | 20240723 | 132900 | 860985820 | 11640 | 11650 | 11650 | 11640 | 31 |
| 337 | 20240723 | 132800 | 860624970 | 11650 | 11650 | 11650 | 11650 | 0 |
| 338 | 20240723 | 132700 | 860624970 | 11650 | 11650 | 11650 | 11650 | 17 |
| 339 | 20240723 | 132600 | 860426920 | 11650 | 11650 | 11650 | 11650 | 2 |
| 340 | 20240723 | 132500 | 860403620 | 11650 | 11650 | 11650 | 11640 | 5 |
| 341 | 20240723 | 132400 | 860345380 | 11630 | 11640 | 11640 | 11630 | 510 |
| 342 | 20240723 | 132300 | 854408990 | 11640 | 11640 | 11640 | 11640 | 191 |
| 343 | 20240723 | 132200 | 852185750 | 11650 | 11650 | 11650 | 11650 | 44 |
| 344 | 20240723 | 132100 | 851673150 | 11650 | 11650 | 11650 | 11650 | 671 |
| 345 | 20240723 | 132000 | 843856000 | 11650 | 11650 | 11650 | 11650 | 0 |
| 346 | 20240723 | 131900 | 843856000 | 11650 | 11660 | 11660 | 11650 | 172 |
| 347 | 20240723 | 131800 | 841852110 | 11660 | 11680 | 11680 | 11660 | 2 |
| 348 | 20240723 | 131700 | 841828770 | 11690 | 11690 | 11690 | 11690 | 0 |
| 349 | 20240723 | 131600 | 841828770 | 11690 | 11690 | 11690 | 11690 | 3 |
| 350 | 20240723 | 131500 | 841793700 | 11650 | 11650 | 11650 | 11650 | 0 |
| 351 | 20240723 | 131400 | 841793700 | 11650 | 11650 | 11650 | 11650 | 21 |
| 352 | 20240723 | 131300 | 841549050 | 11650 | 11650 | 11650 | 11650 | 0 |
| 353 | 20240723 | 131200 | 841549050 | 11650 | 11690 | 11690 | 11650 | 28 |
| 354 | 20240723 | 131100 | 841221770 | 11690 | 11660 | 11690 | 11660 | 459 |
| 355 | 20240723 | 131000 | 835866850 | 11660 | 11660 | 11660 | 11660 | 0 |
| 356 | 20240723 | 130900 | 835866850 | 11660 | 11650 | 11660 | 11650 | 177 |
| 357 | 20240723 | 130800 | 833804660 | 11660 | 11650 | 11660 | 11650 | 2 |
| 358 | 20240723 | 130700 | 833781350 | 11660 | 11660 | 11660 | 11660 | 202 |
| 359 | 20240723 | 130600 | 831426030 | 11670 | 11670 | 11670 | 11670 | 0 |
| 360 | 20240723 | 130500 | 831426030 | 11670 | 11670 | 11670 | 11670 | 0 |
| 361 | 20240723 | 130400 | 831426030 | 11670 | 11670 | 11670 | 11660 | 617 |
| 362 | 20240723 | 130300 | 824231700 | 11660 | 11660 | 11660 | 11660 | 30 |
| 363 | 20240723 | 130200 | 823881900 | 11660 | 11660 | 11660 | 11660 | 11 |
| 364 | 20240723 | 130100 | 823753640 | 11700 | 11700 | 11700 | 11700 | 1 |
| 365 | 20240723 | 130000 | 823741940 | 11700 | 11700 | 11700 | 11700 | 13 |
| 366 | 20240723 | 125900 | 823589840 | 11700 | 11680 | 11700 | 11680 | 26 |
| 367 | 20240723 | 125800 | 823285960 | 11660 | 11660 | 11660 | 11660 | 104 |
| 368 | 20240723 | 125700 | 822073320 | 11690 | 11670 | 11690 | 11660 | 105 |
| 369 | 20240723 | 125600 | 820848760 | 11670 | 11670 | 11670 | 11670 | 2 |
| 370 | 20240723 | 125500 | 820825420 | 11670 | 11670 | 11670 | 11670 | 3 |
| 371 | 20240723 | 125400 | 820790410 | 11690 | 11680 | 11690 | 11680 | 27 |
| 372 | 20240723 | 125300 | 820474950 | 11670 | 11670 | 11670 | 11670 | 0 |
| 373 | 20240723 | 125200 | 820474950 | 11670 | 11670 | 11670 | 11670 | 5 |
| 374 | 20240723 | 125100 | 820416600 | 11680 | 11680 | 11680 | 11680 | 99 |
| 375 | 20240723 | 125000 | 819260280 | 11690 | 11680 | 11690 | 11680 | 297 |
| 376 | 20240723 | 124900 | 815790820 | 11680 | 11650 | 11690 | 11650 | 143 |
| 377 | 20240723 | 124800 | 814123710 | 11680 | 11680 | 11680 | 11680 | 2 |
| 378 | 20240723 | 124700 | 814100350 | 11690 | 11690 | 11690 | 11690 | 0 |
| 379 | 20240723 | 124600 | 814100350 | 11690 | 11690 | 11690 | 11690 | 1 |
| 380 | 20240723 | 124500 | 814088660 | 11690 | 11690 | 11690 | 11690 | 10 |
| 381 | 20240723 | 124400 | 813971760 | 11690 | 11690 | 11690 | 11690 | 27 |
| 382 | 20240723 | 124300 | 813656130 | 11650 | 11650 | 11650 | 11650 | 28 |
| 383 | 20240723 | 124200 | 813329930 | 11640 | 11640 | 11640 | 11640 | 21 |
| 384 | 20240723 | 124100 | 813085490 | 11620 | 11620 | 11620 | 11620 | 0 |
| 385 | 20240723 | 124000 | 813085490 | 11620 | 11620 | 11620 | 11620 | 22 |
| 386 | 20240723 | 123900 | 812829850 | 11620 | 11640 | 11640 | 11620 | 52 |
| 387 | 20240723 | 123800 | 812224790 | 11610 | 11610 | 11610 | 11610 | 0 |
| 388 | 20240723 | 123700 | 812224790 | 11610 | 11610 | 11610 | 11610 | 376 |
| 389 | 20240723 | 123600 | 807859430 | 11600 | 11600 | 11600 | 11600 | 60 |
| 390 | 20240723 | 123500 | 807163430 | 11600 | 11600 | 11600 | 11600 | 556 |
| 391 | 20240723 | 123400 | 800713830 | 11640 | 11600 | 11640 | 11600 | 557 |
| 392 | 20240723 | 123300 | 794249770 | 11610 | 11610 | 11610 | 11610 | 74 |
| 393 | 20240723 | 123200 | 793390630 | 11630 | 11630 | 11630 | 11630 | 0 |
| 394 | 20240723 | 123100 | 793390630 | 11630 | 11610 | 11630 | 11600 | 138 |
| 395 | 20240723 | 123000 | 791788770 | 11610 | 11610 | 11610 | 11610 | 103 |
| 396 | 20240723 | 122900 | 790592940 | 11610 | 11620 | 11620 | 11610 | 601 |
| 397 | 20240723 | 122800 | 783613210 | 11630 | 11640 | 11640 | 11630 | 58 |
| 398 | 20240723 | 122700 | 782938610 | 11640 | 11650 | 11650 | 11640 | 4 |
| 399 | 20240723 | 122600 | 782892040 | 11640 | 11640 | 11640 | 11640 | 328 |
| 400 | 20240723 | 122500 | 779074120 | 11640 | 11640 | 11640 | 11640 | 0 |
| 401 | 20240723 | 122400 | 779074120 | 11640 | 11620 | 11640 | 11620 | 31 |
| 402 | 20240723 | 122300 | 778713350 | 11630 | 11610 | 11630 | 11610 | 20 |
| 403 | 20240723 | 122200 | 778481130 | 11610 | 11620 | 11630 | 11610 | 318 |
| 404 | 20240723 | 122100 | 774787030 | 11630 | 11630 | 11630 | 11630 | 1 |
| 405 | 20240723 | 122000 | 774775400 | 11630 | 11630 | 11630 | 11630 | 0 |
| 406 | 20240723 | 121900 | 774775400 | 11630 | 11630 | 11630 | 11630 | 26 |
| 407 | 20240723 | 121800 | 774473020 | 11620 | 11620 | 11620 | 11620 | 93 |
| 408 | 20240723 | 121700 | 773392360 | 11630 | 11630 | 11630 | 11630 | 0 |
| 409 | 20240723 | 121600 | 773392360 | 11630 | 11630 | 11630 | 11630 | 111 |
| 410 | 20240723 | 121500 | 772101430 | 11630 | 11640 | 11640 | 11630 | 90 |
| 411 | 20240723 | 121400 | 771054460 | 11640 | 11640 | 11640 | 11640 | 0 |
| 412 | 20240723 | 121300 | 771054460 | 11640 | 11640 | 11640 | 11640 | 5 |
| 413 | 20240723 | 121200 | 770996260 | 11640 | 11650 | 11650 | 11640 | 38 |
| 414 | 20240723 | 121100 | 770553830 | 11650 | 11650 | 11650 | 11650 | 9 |
| 415 | 20240723 | 121000 | 770448980 | 11650 | 11650 | 11650 | 11650 | 27 |
| 416 | 20240723 | 120900 | 770134430 | 11650 | 11640 | 11650 | 11640 | 36 |
| 417 | 20240723 | 120800 | 769715340 | 11650 | 11650 | 11650 | 11650 | 26 |
| 418 | 20240723 | 120700 | 769412440 | 11650 | 11650 | 11650 | 11650 | 279 |
| 419 | 20240723 | 120600 | 766162090 | 11650 | 11650 | 11650 | 11650 | 104 |
| 420 | 20240723 | 120500 | 764950490 | 11670 | 11660 | 11670 | 11660 | 209 |
| 421 | 20240723 | 120400 | 762513280 | 11660 | 11670 | 11670 | 11660 | 274 |
| 422 | 20240723 | 120300 | 759317350 | 11670 | 11670 | 11670 | 11670 | 1136 |
| 423 | 20240723 | 120200 | 746060230 | 11680 | 11680 | 11680 | 11680 | 533 |
| 424 | 20240723 | 120100 | 739834790 | 11690 | 11700 | 11700 | 11690 | 2186 |
| 425 | 20240723 | 120000 | 714278420 | 11710 | 11710 | 11710 | 11710 | 76 |
| 426 | 20240723 | 115900 | 713388460 | 11710 | 11710 | 11710 | 11710 | 0 |
| 427 | 20240723 | 115800 | 713388460 | 11710 | 11710 | 11710 | 11710 | 1 |
| 428 | 20240723 | 115700 | 713376750 | 11720 | 11720 | 11720 | 11720 | 0 |
| 429 | 20240723 | 115600 | 713376750 | 11720 | 11720 | 11720 | 11720 | 8 |
| 430 | 20240723 | 115500 | 713282990 | 11690 | 11690 | 11720 | 11690 | 726 |
| 431 | 20240723 | 115400 | 704795320 | 11700 | 11700 | 11700 | 11700 | 100 |
| 432 | 20240723 | 115300 | 703625320 | 11700 | 11700 | 11700 | 11700 | 0 |
| 433 | 20240723 | 115200 | 703625320 | 11700 | 11700 | 11700 | 11700 | 509 |
| 434 | 20240723 | 115100 | 697670020 | 11700 | 11700 | 11700 | 11700 | 0 |
| 435 | 20240723 | 115000 | 697670020 | 11700 | 11710 | 11720 | 11700 | 528 |
| 436 | 20240723 | 114900 | 691487180 | 11700 | 11700 | 11700 | 11700 | 0 |
| 437 | 20240723 | 114800 | 691487180 | 11700 | 11700 | 11700 | 11700 | 132 |
| 438 | 20240723 | 114700 | 689942780 | 11700 | 11700 | 11700 | 11700 | 0 |
| 439 | 20240723 | 114600 | 689942780 | 11700 | 11720 | 11720 | 11700 | 190 |
| 440 | 20240723 | 114500 | 687719540 | 11700 | 11700 | 11720 | 11700 | 339 |
| 441 | 20240723 | 114400 | 683752600 | 11700 | 11700 | 11700 | 11700 | 371 |
| 442 | 20240723 | 114300 | 679411900 | 11710 | 11720 | 11720 | 11710 | 208 |
| 443 | 20240723 | 114200 | 676976170 | 11720 | 11720 | 11720 | 11720 | 11 |
| 444 | 20240723 | 114100 | 676847250 | 11720 | 11720 | 11720 | 11720 | 4 |
| 445 | 20240723 | 114000 | 676800370 | 11740 | 11740 | 11740 | 11740 | 56 |
| 446 | 20240723 | 113900 | 676142930 | 11750 | 11750 | 11750 | 11750 | 0 |
| 447 | 20240723 | 113800 | 676142930 | 11750 | 11750 | 11750 | 11750 | 0 |
| 448 | 20240723 | 113700 | 676142930 | 11750 | 11750 | 11750 | 11750 | 5 |
| 449 | 20240723 | 113600 | 676084180 | 11750 | 11750 | 11750 | 11750 | 0 |
| 450 | 20240723 | 113500 | 676084180 | 11750 | 11750 | 11750 | 11750 | 27 |
| 451 | 20240723 | 113400 | 675766930 | 11730 | 11730 | 11730 | 11730 | 331 |
| 452 | 20240723 | 113300 | 671884300 | 11750 | 11750 | 11750 | 11750 | 0 |
| 453 | 20240723 | 113200 | 671884300 | 11750 | 11750 | 11750 | 11750 | 900 |
| 454 | 20240723 | 113100 | 661309300 | 11730 | 11750 | 11750 | 11730 | 27 |
| 455 | 20240723 | 113000 | 660992070 | 11740 | 11750 | 11750 | 11740 | 29 |
| 456 | 20240723 | 112900 | 660651600 | 11750 | 11750 | 11750 | 11740 | 321 |
| 457 | 20240723 | 112800 | 656882690 | 11740 | 11740 | 11740 | 11740 | 2 |
| 458 | 20240723 | 112700 | 656859210 | 11740 | 11750 | 11750 | 11740 | 357 |
| 459 | 20240723 | 112600 | 652665490 | 11750 | 11740 | 11750 | 11740 | 142 |
| 460 | 20240723 | 112500 | 650997990 | 11740 | 11740 | 11740 | 11740 | 5 |
| 461 | 20240723 | 112400 | 650939290 | 11740 | 11740 | 11740 | 11740 | 53 |
| 462 | 20240723 | 112300 | 650317070 | 11740 | 11740 | 11740 | 11740 | 2 |
| 463 | 20240723 | 112200 | 650293590 | 11740 | 11740 | 11740 | 11740 | 0 |
| 464 | 20240723 | 112100 | 650293590 | 11740 | 11740 | 11740 | 11740 | 507 |
| 465 | 20240723 | 112000 | 644341410 | 11730 | 11740 | 11740 | 11730 | 74 |
| 466 | 20240723 | 111900 | 643472850 | 11730 | 11740 | 11740 | 11730 | 17 |
| 467 | 20240723 | 111800 | 643273340 | 11740 | 11740 | 11740 | 11740 | 0 |
| 468 | 20240723 | 111700 | 643273340 | 11740 | 11740 | 11740 | 11740 | 30 |
| 469 | 20240723 | 111600 | 642921140 | 11740 | 11730 | 11740 | 11730 | 318 |
| 470 | 20240723 | 111500 | 639190720 | 11730 | 11730 | 11730 | 11730 | 0 |
| 471 | 20240723 | 111400 | 639190720 | 11730 | 11740 | 11740 | 11730 | 284 |
| 472 | 20240723 | 111300 | 635859100 | 11730 | 11730 | 11730 | 11730 | 29 |
| 473 | 20240723 | 111200 | 635518930 | 11730 | 11730 | 11730 | 11730 | 74 |
| 474 | 20240723 | 111100 | 634650910 | 11740 | 11720 | 11740 | 11720 | 158 |
| 475 | 20240723 | 111000 | 632798610 | 11740 | 11740 | 11740 | 11740 | 0 |
| 476 | 20240723 | 110900 | 632798610 | 11740 | 11740 | 11740 | 11740 | 0 |
| 477 | 20240723 | 110800 | 632798610 | 11740 | 11740 | 11740 | 11740 | 0 |
| 478 | 20240723 | 110700 | 632798610 | 11740 | 11740 | 11740 | 11740 | 3 |
| 479 | 20240723 | 110600 | 632763390 | 11750 | 11760 | 11760 | 11750 | 40 |
| 480 | 20240723 | 110500 | 632293020 | 11760 | 11750 | 11760 | 11750 | 2 |
| 481 | 20240723 | 110400 | 632269510 | 11770 | 11770 | 11770 | 11770 | 100 |
| 482 | 20240723 | 110300 | 631092510 | 11770 | 11760 | 11770 | 11760 | 6 |
| 483 | 20240723 | 110200 | 631021900 | 11760 | 11760 | 11760 | 11760 | 2 |
| 484 | 20240723 | 110100 | 630998380 | 11770 | 11760 | 11770 | 11760 | 491 |
| 485 | 20240723 | 110000 | 625223410 | 11750 | 11720 | 11750 | 11720 | 584 |
| 486 | 20240723 | 105900 | 618376410 | 11750 | 11730 | 11750 | 11710 | 872 |
| 487 | 20240723 | 105800 | 608141740 | 11710 | 11720 | 11720 | 11710 | 400 |
| 488 | 20240723 | 105700 | 603456740 | 11710 | 11720 | 11720 | 11710 | 150 |
| 489 | 20240723 | 105600 | 601699740 | 11730 | 11730 | 11730 | 11730 | 27 |
| 490 | 20240723 | 105500 | 601383030 | 11710 | 11710 | 11710 | 11710 | 88 |
| 491 | 20240723 | 105400 | 600352550 | 11700 | 11730 | 11730 | 11700 | 722 |
| 492 | 20240723 | 105300 | 591898300 | 11720 | 11720 | 11720 | 11720 | 100 |
| 493 | 20240723 | 105200 | 590726300 | 11710 | 11710 | 11720 | 11710 | 663 |
| 494 | 20240723 | 105100 | 582962310 | 11710 | 11730 | 11730 | 11710 | 1470 |
| 495 | 20240723 | 105000 | 565737160 | 11740 | 11730 | 11740 | 11730 | 662 |
| 496 | 20240723 | 104900 | 557971890 | 11740 | 11740 | 11740 | 11740 | 0 |
| 497 | 20240723 | 104800 | 557971890 | 11740 | 11750 | 11750 | 11740 | 205 |
| 498 | 20240723 | 104700 | 555565170 | 11750 | 11750 | 11750 | 11750 | 26 |
| 499 | 20240723 | 104600 | 555259670 | 11750 | 11760 | 11770 | 11750 | 831 |
| 500 | 20240723 | 104500 | 545493870 | 11770 | 11770 | 11770 | 11770 | 0 |
| 501 | 20240723 | 104400 | 545493870 | 11770 | 11770 | 11770 | 11770 | 0 |
| 502 | 20240723 | 104300 | 545493870 | 11770 | 11770 | 11770 | 11770 | 1 |
| 503 | 20240723 | 104200 | 545482100 | 11770 | 11740 | 11770 | 11740 | 530 |
| 504 | 20240723 | 104100 | 539249140 | 11750 | 11760 | 11760 | 11750 | 55 |
| 505 | 20240723 | 104000 | 538602830 | 11760 | 11760 | 11760 | 11760 | 1 |
| 506 | 20240723 | 103900 | 538591070 | 11760 | 11760 | 11760 | 11760 | 141 |
| 507 | 20240723 | 103800 | 536932910 | 11750 | 11760 | 11770 | 11750 | 834 |
| 508 | 20240723 | 103700 | 527131190 | 11780 | 11760 | 11780 | 11760 | 31 |
| 509 | 20240723 | 103600 | 526766110 | 11780 | 11790 | 11790 | 11780 | 798 |
| 510 | 20240723 | 103500 | 517365660 | 11790 | 11780 | 11790 | 11780 | 90 |
| 511 | 20240723 | 103400 | 516305360 | 11790 | 11780 | 11790 | 11780 | 70 |
| 512 | 20240723 | 103300 | 515480740 | 11780 | 11800 | 11800 | 11780 | 105 |
| 513 | 20240723 | 103200 | 514242680 | 11800 | 11790 | 11810 | 11790 | 164 |
| 514 | 20240723 | 103100 | 512306810 | 11800 | 11800 | 11800 | 11790 | 13 |
| 515 | 20240723 | 103000 | 512153500 | 11790 | 11790 | 11790 | 11790 | 30 |
| 516 | 20240723 | 102900 | 511799800 | 11790 | 11790 | 11810 | 11790 | 939 |
| 517 | 20240723 | 102800 | 500719880 | 11790 | 11790 | 11790 | 11790 | 58 |
| 518 | 20240723 | 102700 | 500036060 | 11800 | 11790 | 11800 | 11790 | 27 |
| 519 | 20240723 | 102600 | 499717480 | 11790 | 11790 | 11790 | 11780 | 48 |
| 520 | 20240723 | 102500 | 499152020 | 11800 | 11800 | 11800 | 11800 | 1 |
| 521 | 20240723 | 102400 | 499140220 | 11800 | 11800 | 11810 | 11800 | 135 |
| 522 | 20240723 | 102300 | 497547190 | 11800 | 11800 | 11800 | 11800 | 2 |
| 523 | 20240723 | 102200 | 497523590 | 11800 | 11750 | 11800 | 11750 | 515 |
| 524 | 20240723 | 102100 | 491464270 | 11750 | 11760 | 11760 | 11750 | 564 |
| 525 | 20240723 | 102000 | 484832640 | 11760 | 11770 | 11770 | 11760 | 129 |
| 526 | 20240723 | 101900 | 483314320 | 11770 | 11770 | 11780 | 11770 | 487 |
| 527 | 20240723 | 101800 | 477581320 | 11780 | 11800 | 11800 | 11780 | 341 |
| 528 | 20240723 | 101700 | 473563820 | 11780 | 11780 | 11780 | 11780 | 0 |
| 529 | 20240723 | 101600 | 473563820 | 11780 | 11790 | 11790 | 11780 | 1390 |
| 530 | 20240723 | 101500 | 457180820 | 11800 | 11790 | 11800 | 11790 | 678 |
| 531 | 20240723 | 101400 | 449182250 | 11800 | 11800 | 11800 | 11800 | 33 |
| 532 | 20240723 | 101300 | 448792850 | 11800 | 11810 | 11810 | 11800 | 963 |
| 533 | 20240723 | 101200 | 437428180 | 11800 | 11800 | 11800 | 11800 | 764 |
| 534 | 20240723 | 101100 | 428412980 | 11790 | 11790 | 11790 | 11770 | 302 |
| 535 | 20240723 | 101000 | 424857960 | 11790 | 11820 | 11820 | 11790 | 20 |
| 536 | 20240723 | 100900 | 424621860 | 11790 | 11820 | 11830 | 11790 | 459 |
| 537 | 20240723 | 100800 | 419204340 | 11830 | 11770 | 11830 | 11770 | 4426 |
| 538 | 20240723 | 100700 | 367004980 | 11770 | 11780 | 11780 | 11770 | 279 |
| 539 | 20240723 | 100600 | 363718460 | 11770 | 11770 | 11780 | 11770 | 1359 |
| 540 | 20240723 | 100500 | 347713920 | 11750 | 11740 | 11750 | 11730 | 981 |
| 541 | 20240723 | 100400 | 336189200 | 11750 | 11750 | 11750 | 11750 | 10 |
| 542 | 20240723 | 100300 | 336071700 | 11750 | 11750 | 11750 | 11750 | 28 |
| 543 | 20240723 | 100200 | 335742700 | 11750 | 11730 | 11750 | 11730 | 17 |
| 544 | 20240723 | 100100 | 335543270 | 11730 | 11750 | 11760 | 11730 | 130 |
| 545 | 20240723 | 100000 | 334016730 | 11760 | 11760 | 11770 | 11760 | 158 |
| 546 | 20240723 | 095900 | 332157860 | 11760 | 11750 | 11760 | 11750 | 363 |
| 547 | 20240723 | 095800 | 327891690 | 11750 | 11750 | 11750 | 11740 | 283 |
| 548 | 20240723 | 095700 | 324568940 | 11750 | 11750 | 11750 | 11750 | 0 |
| 549 | 20240723 | 095600 | 324568940 | 11750 | 11720 | 11750 | 11720 | 16 |
| 550 | 20240723 | 095500 | 324381390 | 11720 | 11740 | 11760 | 11720 | 1849 |
| 551 | 20240723 | 095400 | 302666230 | 11740 | 11730 | 11740 | 11730 | 97 |
| 552 | 20240723 | 095300 | 301528250 | 11730 | 11730 | 11730 | 11730 | 169 |
| 553 | 20240723 | 095200 | 299545880 | 11730 | 11730 | 11730 | 11730 | 1 |
| 554 | 20240723 | 095100 | 299534150 | 11730 | 11710 | 11730 | 11710 | 439 |
| 555 | 20240723 | 095000 | 294386170 | 11710 | 11710 | 11710 | 11700 | 1277 |
| 556 | 20240723 | 094900 | 279443080 | 11710 | 11720 | 11720 | 11710 | 76 |
| 557 | 20240723 | 094800 | 278552410 | 11730 | 11710 | 11730 | 11710 | 27 |
| 558 | 20240723 | 094700 | 278235720 | 11730 | 11730 | 11730 | 11730 | 43 |
| 559 | 20240723 | 094600 | 277731330 | 11730 | 11700 | 11730 | 11700 | 60 |
| 560 | 20240723 | 094500 | 277029240 | 11700 | 11700 | 11700 | 11700 | 200 |
| 561 | 20240723 | 094400 | 274689240 | 11690 | 11730 | 11730 | 11690 | 969 |
| 562 | 20240723 | 094300 | 263344920 | 11740 | 11750 | 11750 | 11740 | 398 |
| 563 | 20240723 | 094200 | 258672200 | 11740 | 11740 | 11740 | 11740 | 6 |
| 564 | 20240723 | 094100 | 258601760 | 11750 | 11750 | 11750 | 11750 | 3 |
| 565 | 20240723 | 094000 | 258566510 | 11750 | 11750 | 11750 | 11750 | 64 |
| 566 | 20240723 | 093900 | 257814510 | 11750 | 11750 | 11750 | 11730 | 109 |
| 567 | 20240723 | 093800 | 256533860 | 11750 | 11720 | 11750 | 11720 | 439 |
| 568 | 20240723 | 093700 | 251384130 | 11730 | 11720 | 11730 | 11720 | 845 |
| 569 | 20240723 | 093600 | 241478610 | 11720 | 11720 | 11720 | 11710 | 12 |
| 570 | 20240723 | 093500 | 241338070 | 11710 | 11720 | 11720 | 11710 | 225 |
| 571 | 20240723 | 093400 | 238701320 | 11720 | 11720 | 11720 | 11720 | 32 |
| 572 | 20240723 | 093300 | 238326280 | 11700 | 11710 | 11710 | 11690 | 941 |
| 573 | 20240723 | 093200 | 227316410 | 11710 | 11710 | 11710 | 11710 | 50 |
| 574 | 20240723 | 093100 | 226730910 | 11720 | 11720 | 11720 | 11720 | 170 |
| 575 | 20240723 | 093000 | 224738510 | 11730 | 11720 | 11730 | 11720 | 458 |
| 576 | 20240723 | 092900 | 219366600 | 11720 | 11720 | 11720 | 11720 | 281 |
| 577 | 20240723 | 092800 | 216073280 | 11720 | 11720 | 11720 | 11720 | 1 |
| 578 | 20240723 | 092700 | 216061560 | 11720 | 11710 | 11720 | 11710 | 798 |
| 579 | 20240723 | 092600 | 206715720 | 11720 | 11720 | 11720 | 11720 | 253 |
| 580 | 20240723 | 092500 | 203750560 | 11730 | 11750 | 11750 | 11730 | 486 |
| 581 | 20240723 | 092400 | 198044060 | 11750 | 11760 | 11770 | 11750 | 232 |
| 582 | 20240723 | 092300 | 195316880 | 11770 | 11750 | 11770 | 11750 | 748 |
| 583 | 20240723 | 092200 | 186518510 | 11750 | 11730 | 11750 | 11710 | 2243 |
| 584 | 20240723 | 092100 | 160178280 | 11730 | 11700 | 11730 | 11700 | 243 |
| 585 | 20240723 | 092000 | 157329150 | 11730 | 11730 | 11730 | 11730 | 0 |
| 586 | 20240723 | 091900 | 157329150 | 11730 | 11730 | 11730 | 11720 | 469 |
| 587 | 20240723 | 091800 | 151827880 | 11690 | 11710 | 11710 | 11690 | 785 |
| 588 | 20240723 | 091700 | 142650480 | 11730 | 11720 | 11730 | 11720 | 510 |
| 589 | 20240723 | 091600 | 136668280 | 11720 | 11720 | 11740 | 11710 | 75 |
| 590 | 20240723 | 091500 | 135789680 | 11720 | 11720 | 11750 | 11720 | 449 |
| 591 | 20240723 | 091400 | 130522480 | 11750 | 11750 | 11750 | 11740 | 441 |
| 592 | 20240723 | 091300 | 125340870 | 11710 | 11710 | 11750 | 11710 | 3160 |
| 593 | 20240723 | 091200 | 88258840 | 11720 | 11720 | 11720 | 11680 | 490 |
| 594 | 20240723 | 091100 | 82527470 | 11700 | 11740 | 11740 | 11700 | 181 |
| 595 | 20240723 | 091000 | 80407310 | 11730 | 11710 | 11730 | 11700 | 376 |
| 596 | 20240723 | 090900 | 76003150 | 11700 | 11690 | 11710 | 11680 | 1351 |
| 597 | 20240723 | 090800 | 60213370 | 11690 | 11690 | 11690 | 11690 | 163 |
| 598 | 20240723 | 090700 | 58307900 | 11720 | 11730 | 11730 | 11690 | 163 |
| 599 | 20240723 | 090600 | 56399980 | 11730 | 11740 | 11740 | 11680 | 725 |
| 600 | 20240723 | 090500 | 47914610 | 11710 | 11740 | 11750 | 11710 | 412 |
| 601 | 20240723 | 090400 | 43079820 | 11750 | 11720 | 11750 | 11720 | 82 |
| 602 | 20240723 | 090300 | 42117350 | 11700 | 11720 | 11730 | 11700 | 354 |
| 603 | 20240723 | 090200 | 37968560 | 11710 | 11700 | 11710 | 11690 | 1013 |
| 604 | 20240723 | 090100 | 26116650 | 11700 | 11690 | 11700 | 11680 | 642 |
| 605 | 20240723 | 090000 | 18611200 | 11670 | 11600 | 11680 | 11600 | 1602 |