30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240711 | 190900 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 12251 |
| 3 | 20240711 | 190800 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20240711 | 190700 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20240711 | 190600 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20240711 | 190500 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20240711 | 190400 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20240711 | 190300 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20240711 | 190200 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20240711 | 190100 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20240711 | 190000 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20240711 | 185900 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20240711 | 185800 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20240711 | 185700 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20240711 | 185600 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20240711 | 185500 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20240711 | 185400 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20240711 | 185300 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20240711 | 185200 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20240711 | 185100 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20240711 | 185000 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20240711 | 184900 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20240711 | 184800 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20240711 | 184700 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20240711 | 184600 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20240711 | 184500 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20240711 | 184400 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20240711 | 184300 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20240711 | 184200 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20240711 | 184100 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20240711 | 184000 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20240711 | 183900 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 12251 |
| 33 | 20240711 | 183800 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20240711 | 183700 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20240711 | 183600 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20240711 | 183500 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20240711 | 183400 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20240711 | 183300 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20240711 | 183200 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20240711 | 183100 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20240711 | 183000 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20240711 | 182900 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20240711 | 182800 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20240711 | 182700 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20240711 | 182600 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20240711 | 182500 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20240711 | 182400 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20240711 | 182300 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20240711 | 182200 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20240711 | 182100 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20240711 | 182000 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20240711 | 181900 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20240711 | 181800 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20240711 | 181700 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20240711 | 181600 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20240711 | 181500 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20240711 | 181400 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20240711 | 181300 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20240711 | 181200 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20240711 | 181100 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20240711 | 181000 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20240711 | 180900 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 12251 |
| 63 | 20240711 | 180800 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20240711 | 180700 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20240711 | 180600 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20240711 | 180500 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20240711 | 180400 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20240711 | 180300 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20240711 | 180200 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20240711 | 180100 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20240711 | 180000 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20240711 | 175900 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20240711 | 175800 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20240711 | 175700 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20240711 | 175600 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20240711 | 175500 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20240711 | 175400 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20240711 | 175300 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20240711 | 175200 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20240711 | 175100 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20240711 | 175000 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20240711 | 174900 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20240711 | 174800 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20240711 | 174700 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20240711 | 174600 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20240711 | 174500 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20240711 | 174400 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20240711 | 174300 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20240711 | 174200 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20240711 | 174100 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20240711 | 174000 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20240711 | 173900 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 12251 |
| 93 | 20240711 | 173800 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20240711 | 173700 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20240711 | 173600 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20240711 | 173500 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20240711 | 173400 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20240711 | 173300 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20240711 | 173200 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20240711 | 173100 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20240711 | 173000 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20240711 | 172900 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20240711 | 172800 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20240711 | 172700 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20240711 | 172600 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20240711 | 172500 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20240711 | 172400 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20240711 | 172300 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20240711 | 172200 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20240711 | 172100 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20240711 | 172000 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20240711 | 171900 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20240711 | 171800 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20240711 | 171700 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20240711 | 171600 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20240711 | 171500 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20240711 | 171400 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20240711 | 171300 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20240711 | 171200 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20240711 | 171100 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20240711 | 171000 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20240711 | 170900 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 12251 |
| 123 | 20240711 | 170800 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20240711 | 170700 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20240711 | 170600 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20240711 | 170500 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20240711 | 170400 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20240711 | 170300 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20240711 | 170200 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20240711 | 170100 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20240711 | 170000 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20240711 | 165900 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20240711 | 165800 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20240711 | 165700 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20240711 | 165600 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20240711 | 165500 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20240711 | 165400 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20240711 | 165300 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20240711 | 165200 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20240711 | 165100 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20240711 | 165000 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20240711 | 164900 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20240711 | 164800 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20240711 | 164700 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20240711 | 164600 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20240711 | 164500 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20240711 | 164400 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20240711 | 164300 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20240711 | 164200 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20240711 | 164100 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20240711 | 164000 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20240711 | 163900 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 12251 |
| 153 | 20240711 | 163800 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20240711 | 163700 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20240711 | 163600 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20240711 | 163500 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 157 | 20240711 | 163400 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 158 | 20240711 | 163300 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 159 | 20240711 | 163200 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 160 | 20240711 | 163100 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 161 | 20240711 | 163000 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 162 | 20240711 | 162900 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 163 | 20240711 | 162800 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 164 | 20240711 | 162700 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 165 | 20240711 | 162600 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 166 | 20240711 | 162500 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 167 | 20240711 | 162400 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 168 | 20240711 | 162300 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 169 | 20240711 | 162200 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 170 | 20240711 | 162100 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 171 | 20240711 | 162000 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 172 | 20240711 | 161900 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 173 | 20240711 | 161800 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 174 | 20240711 | 161700 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 175 | 20240711 | 161600 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 176 | 20240711 | 161500 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 177 | 20240711 | 161400 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 178 | 20240711 | 161300 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 179 | 20240711 | 161200 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 180 | 20240711 | 161100 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 181 | 20240711 | 161000 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 182 | 20240711 | 160900 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 12251 |
| 183 | 20240711 | 160800 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 184 | 20240711 | 160700 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 185 | 20240711 | 160600 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 186 | 20240711 | 160500 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 187 | 20240711 | 160400 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 188 | 20240711 | 160300 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 189 | 20240711 | 160200 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 190 | 20240711 | 160100 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 191 | 20240711 | 160000 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 192 | 20240711 | 155900 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 193 | 20240711 | 155800 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 194 | 20240711 | 155700 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 195 | 20240711 | 155600 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 196 | 20240711 | 155500 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 197 | 20240711 | 155400 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 198 | 20240711 | 155300 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 199 | 20240711 | 155200 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 200 | 20240711 | 155100 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 201 | 20240711 | 155000 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 202 | 20240711 | 154900 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 203 | 20240711 | 154800 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 204 | 20240711 | 154700 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 205 | 20240711 | 154600 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 206 | 20240711 | 154500 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 207 | 20240711 | 154400 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 208 | 20240711 | 154300 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 209 | 20240711 | 154200 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 210 | 20240711 | 154100 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 211 | 20240711 | 154000 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 212 | 20240711 | 153900 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 12251 |
| 213 | 20240711 | 153800 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 214 | 20240711 | 153700 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 215 | 20240711 | 153600 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 216 | 20240711 | 153500 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 217 | 20240711 | 153400 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 218 | 20240711 | 153300 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 219 | 20240711 | 153200 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 220 | 20240711 | 153100 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 0 |
| 221 | 20240711 | 153000 | 1621524310 | 3700 | 3700 | 3700 | 3700 | 12251 |
| 222 | 20240711 | 152900 | 1576195610 | 3700 | 3700 | 3700 | 3700 | 0 |
| 223 | 20240711 | 152800 | 1576195610 | 3700 | 3700 | 3700 | 3700 | 0 |
| 224 | 20240711 | 152700 | 1576195610 | 3700 | 3700 | 3700 | 3700 | 0 |
| 225 | 20240711 | 152600 | 1576195610 | 3700 | 3700 | 3700 | 3700 | 0 |
| 226 | 20240711 | 152500 | 1576195610 | 3700 | 3700 | 3700 | 3700 | 0 |
| 227 | 20240711 | 152400 | 1576195610 | 3700 | 3700 | 3700 | 3700 | 0 |
| 228 | 20240711 | 152300 | 1576195610 | 3700 | 3700 | 3700 | 3700 | 0 |
| 229 | 20240711 | 152200 | 1576195610 | 3700 | 3700 | 3700 | 3700 | 0 |
| 230 | 20240711 | 152100 | 1576195610 | 3700 | 3700 | 3700 | 3700 | 0 |
| 231 | 20240711 | 152000 | 1576195610 | 3700 | 3700 | 3700 | 3700 | 0 |
| 232 | 20240711 | 151900 | 1576195610 | 3700 | 3690 | 3700 | 3690 | 6426 |
| 233 | 20240711 | 151800 | 1552431640 | 3695 | 3695 | 3700 | 3670 | 10349 |
| 234 | 20240711 | 151700 | 1514305380 | 3700 | 3700 | 3700 | 3695 | 1376 |
| 235 | 20240711 | 151600 | 1509219615 | 3700 | 3695 | 3700 | 3695 | 4298 |
| 236 | 20240711 | 151500 | 1493323885 | 3695 | 3695 | 3695 | 3690 | 76 |
| 237 | 20240711 | 151400 | 1493043265 | 3695 | 3695 | 3695 | 3690 | 1353 |
| 238 | 20240711 | 151300 | 1488046665 | 3690 | 3695 | 3695 | 3690 | 1223 |
| 239 | 20240711 | 151200 | 1483528685 | 3695 | 3690 | 3695 | 3690 | 637 |
| 240 | 20240711 | 151100 | 1481174990 | 3695 | 3700 | 3700 | 3695 | 360 |
| 241 | 20240711 | 151000 | 1479844770 | 3700 | 3695 | 3700 | 3695 | 1038 |
| 242 | 20240711 | 150900 | 1476007765 | 3695 | 3695 | 3695 | 3695 | 336 |
| 243 | 20240711 | 150800 | 1474766245 | 3700 | 3695 | 3700 | 3695 | 3802 |
| 244 | 20240711 | 150700 | 1460712695 | 3690 | 3690 | 3695 | 3690 | 3502 |
| 245 | 20240711 | 150600 | 1447772905 | 3690 | 3695 | 3695 | 3690 | 789 |
| 246 | 20240711 | 150500 | 1444857590 | 3695 | 3685 | 3695 | 3685 | 6502 |
| 247 | 20240711 | 150400 | 1420858775 | 3685 | 3685 | 3690 | 3685 | 199 |
| 248 | 20240711 | 150300 | 1420125450 | 3690 | 3690 | 3690 | 3690 | 1216 |
| 249 | 20240711 | 150200 | 1415638410 | 3690 | 3685 | 3690 | 3685 | 1057 |
| 250 | 20240711 | 150100 | 1411743090 | 3690 | 3680 | 3690 | 3680 | 1554 |
| 251 | 20240711 | 150000 | 1406008930 | 3690 | 3685 | 3690 | 3685 | 4500 |
| 252 | 20240711 | 145900 | 1389410505 | 3685 | 3685 | 3685 | 3685 | 1 |
| 253 | 20240711 | 145800 | 1389406820 | 3685 | 3675 | 3685 | 3675 | 51 |
| 254 | 20240711 | 145700 | 1389219385 | 3685 | 3685 | 3685 | 3685 | 100 |
| 255 | 20240711 | 145600 | 1388850885 | 3675 | 3675 | 3675 | 3675 | 0 |
| 256 | 20240711 | 145500 | 1388850885 | 3675 | 3675 | 3675 | 3675 | 118 |
| 257 | 20240711 | 145400 | 1388417235 | 3675 | 3685 | 3690 | 3675 | 670 |
| 258 | 20240711 | 145300 | 1385948555 | 3685 | 3680 | 3685 | 3675 | 811 |
| 259 | 20240711 | 145200 | 1382963260 | 3685 | 3685 | 3685 | 3685 | 91 |
| 260 | 20240711 | 145100 | 1382627925 | 3685 | 3685 | 3685 | 3685 | 243 |
| 261 | 20240711 | 145000 | 1381732470 | 3685 | 3685 | 3690 | 3685 | 2223 |
| 262 | 20240711 | 144900 | 1373531725 | 3685 | 3685 | 3690 | 3685 | 2921 |
| 263 | 20240711 | 144800 | 1362763555 | 3685 | 3685 | 3685 | 3685 | 884 |
| 264 | 20240711 | 144700 | 1359506015 | 3685 | 3685 | 3685 | 3685 | 2819 |
| 265 | 20240711 | 144600 | 1349118000 | 3685 | 3685 | 3685 | 3685 | 3288 |
| 266 | 20240711 | 144500 | 1337001720 | 3680 | 3680 | 3680 | 3680 | 16 |
| 267 | 20240711 | 144400 | 1336942840 | 3680 | 3680 | 3680 | 3680 | 1000 |
| 268 | 20240711 | 144300 | 1333262840 | 3685 | 3680 | 3685 | 3680 | 5550 |
| 269 | 20240711 | 144200 | 1312836340 | 3685 | 3685 | 3685 | 3680 | 122 |
| 270 | 20240711 | 144100 | 1312386780 | 3685 | 3670 | 3685 | 3670 | 872 |
| 271 | 20240711 | 144000 | 1309184450 | 3670 | 3670 | 3670 | 3665 | 2879 |
| 272 | 20240711 | 143900 | 1298630095 | 3670 | 3670 | 3670 | 3670 | 1620 |
| 273 | 20240711 | 143800 | 1292684695 | 3675 | 3675 | 3675 | 3675 | 10 |
| 274 | 20240711 | 143700 | 1292647945 | 3675 | 3675 | 3675 | 3675 | 0 |
| 275 | 20240711 | 143600 | 1292647945 | 3675 | 3675 | 3675 | 3675 | 1 |
| 276 | 20240711 | 143500 | 1292644270 | 3675 | 3675 | 3675 | 3675 | 49 |
| 277 | 20240711 | 143400 | 1292464195 | 3675 | 3675 | 3675 | 3675 | 1 |
| 278 | 20240711 | 143300 | 1292460520 | 3675 | 3675 | 3675 | 3675 | 20 |
| 279 | 20240711 | 143200 | 1292387020 | 3675 | 3675 | 3675 | 3675 | 5 |
| 280 | 20240711 | 143100 | 1292368645 | 3675 | 3675 | 3675 | 3675 | 136 |
| 281 | 20240711 | 143000 | 1291868845 | 3670 | 3670 | 3670 | 3670 | 100 |
| 282 | 20240711 | 142900 | 1291501845 | 3670 | 3670 | 3670 | 3670 | 1 |
| 283 | 20240711 | 142800 | 1291498175 | 3670 | 3670 | 3670 | 3670 | 0 |
| 284 | 20240711 | 142700 | 1291498175 | 3670 | 3670 | 3670 | 3670 | 5 |
| 285 | 20240711 | 142600 | 1291479825 | 3670 | 3670 | 3670 | 3670 | 0 |
| 286 | 20240711 | 142500 | 1291479825 | 3670 | 3670 | 3670 | 3670 | 4000 |
| 287 | 20240711 | 142400 | 1276799825 | 3680 | 3675 | 3680 | 3675 | 500 |
| 288 | 20240711 | 142300 | 1274961325 | 3670 | 3670 | 3670 | 3670 | 0 |
| 289 | 20240711 | 142200 | 1274961325 | 3670 | 3670 | 3670 | 3670 | 0 |
| 290 | 20240711 | 142100 | 1274961325 | 3670 | 3670 | 3670 | 3670 | 0 |
| 291 | 20240711 | 142000 | 1274961325 | 3670 | 3675 | 3675 | 3670 | 404 |
| 292 | 20240711 | 141900 | 1273477640 | 3680 | 3680 | 3680 | 3680 | 0 |
| 293 | 20240711 | 141800 | 1273477640 | 3680 | 3680 | 3680 | 3680 | 127 |
| 294 | 20240711 | 141700 | 1273010280 | 3680 | 3675 | 3680 | 3675 | 2904 |
| 295 | 20240711 | 141600 | 1262332080 | 3675 | 3675 | 3675 | 3675 | 0 |
| 296 | 20240711 | 141500 | 1262332080 | 3675 | 3675 | 3675 | 3675 | 0 |
| 297 | 20240711 | 141400 | 1262332080 | 3675 | 3675 | 3675 | 3675 | 0 |
| 298 | 20240711 | 141300 | 1262332080 | 3675 | 3675 | 3675 | 3675 | 15 |
| 299 | 20240711 | 141200 | 1262276955 | 3675 | 3675 | 3675 | 3675 | 343 |
| 300 | 20240711 | 141100 | 1261016430 | 3680 | 3680 | 3680 | 3680 | 1 |
| 301 | 20240711 | 141000 | 1261012750 | 3680 | 3675 | 3680 | 3675 | 2 |
| 302 | 20240711 | 140900 | 1261005395 | 3680 | 3680 | 3680 | 3680 | 0 |
| 303 | 20240711 | 140800 | 1261005395 | 3680 | 3675 | 3680 | 3675 | 47 |
| 304 | 20240711 | 140700 | 1260832665 | 3675 | 3680 | 3680 | 3675 | 29 |
| 305 | 20240711 | 140600 | 1260725950 | 3680 | 3680 | 3680 | 3680 | 10 |
| 306 | 20240711 | 140500 | 1260689150 | 3680 | 3680 | 3680 | 3680 | 1806 |
| 307 | 20240711 | 140400 | 1254043070 | 3685 | 3685 | 3685 | 3685 | 20 |
| 308 | 20240711 | 140300 | 1253969370 | 3685 | 3680 | 3685 | 3680 | 2 |
| 309 | 20240711 | 140200 | 1253962005 | 3685 | 3685 | 3685 | 3685 | 20 |
| 310 | 20240711 | 140100 | 1253888305 | 3680 | 3680 | 3685 | 3680 | 656 |
| 311 | 20240711 | 140000 | 1251474210 | 3685 | 3680 | 3685 | 3680 | 4 |
| 312 | 20240711 | 135900 | 1251459485 | 3680 | 3680 | 3680 | 3680 | 0 |
| 313 | 20240711 | 135800 | 1251459485 | 3680 | 3680 | 3680 | 3680 | 1000 |
| 314 | 20240711 | 135700 | 1247779485 | 3680 | 3680 | 3680 | 3680 | 0 |
| 315 | 20240711 | 135600 | 1247779485 | 3680 | 3680 | 3680 | 3680 | 0 |
| 316 | 20240711 | 135500 | 1247779485 | 3680 | 3685 | 3685 | 3680 | 51 |
| 317 | 20240711 | 135400 | 1247591800 | 3685 | 3685 | 3685 | 3685 | 5 |
| 318 | 20240711 | 135300 | 1247573375 | 3685 | 3685 | 3685 | 3685 | 0 |
| 319 | 20240711 | 135200 | 1247573375 | 3685 | 3680 | 3685 | 3675 | 3086 |
| 320 | 20240711 | 135100 | 1236219825 | 3685 | 3685 | 3685 | 3685 | 100 |
| 321 | 20240711 | 135000 | 1235851325 | 3680 | 3680 | 3680 | 3680 | 0 |
| 322 | 20240711 | 134900 | 1235851325 | 3680 | 3680 | 3680 | 3680 | 1 |
| 323 | 20240711 | 134800 | 1235847645 | 3685 | 3685 | 3685 | 3685 | 1 |
| 324 | 20240711 | 134700 | 1235843960 | 3685 | 3685 | 3685 | 3685 | 2 |
| 325 | 20240711 | 134600 | 1235836590 | 3680 | 3680 | 3680 | 3680 | 30 |
| 326 | 20240711 | 134500 | 1235726190 | 3680 | 3680 | 3680 | 3680 | 30 |
| 327 | 20240711 | 134400 | 1235615790 | 3680 | 3680 | 3680 | 3680 | 1126 |
| 328 | 20240711 | 134300 | 1231472110 | 3680 | 3680 | 3680 | 3680 | 0 |
| 329 | 20240711 | 134200 | 1231472110 | 3680 | 3680 | 3680 | 3680 | 1000 |
| 330 | 20240711 | 134100 | 1227792110 | 3685 | 3685 | 3685 | 3685 | 240 |
| 331 | 20240711 | 134000 | 1226907710 | 3685 | 3685 | 3685 | 3685 | 750 |
| 332 | 20240711 | 133900 | 1224143960 | 3685 | 3685 | 3690 | 3685 | 227 |
| 333 | 20240711 | 133800 | 1223306460 | 3685 | 3690 | 3690 | 3685 | 108 |
| 334 | 20240711 | 133700 | 1222908325 | 3680 | 3680 | 3680 | 3680 | 0 |
| 335 | 20240711 | 133600 | 1222908325 | 3680 | 3680 | 3680 | 3680 | 65 |
| 336 | 20240711 | 133500 | 1222669125 | 3690 | 3690 | 3690 | 3690 | 0 |
| 337 | 20240711 | 133400 | 1222669125 | 3690 | 3690 | 3690 | 3690 | 1126 |
| 338 | 20240711 | 133300 | 1218514185 | 3690 | 3690 | 3690 | 3690 | 0 |
| 339 | 20240711 | 133200 | 1218514185 | 3690 | 3685 | 3690 | 3685 | 2356 |
| 340 | 20240711 | 133100 | 1209832320 | 3690 | 3690 | 3690 | 3690 | 0 |
| 341 | 20240711 | 133000 | 1209832320 | 3690 | 3690 | 3690 | 3690 | 49 |
| 342 | 20240711 | 132900 | 1209651510 | 3690 | 3690 | 3695 | 3690 | 548 |
| 343 | 20240711 | 132800 | 1207629380 | 3690 | 3695 | 3695 | 3690 | 24 |
| 344 | 20240711 | 132700 | 1207540805 | 3695 | 3685 | 3695 | 3685 | 25176 |
| 345 | 20240711 | 132600 | 1114644790 | 3685 | 3685 | 3685 | 3685 | 0 |
| 346 | 20240711 | 132500 | 1114644790 | 3685 | 3685 | 3685 | 3685 | 0 |
| 347 | 20240711 | 132400 | 1114644790 | 3685 | 3685 | 3685 | 3685 | 66 |
| 348 | 20240711 | 132300 | 1114401580 | 3680 | 3680 | 3680 | 3680 | 7 |
| 349 | 20240711 | 132200 | 1114375820 | 3685 | 3685 | 3685 | 3685 | 0 |
| 350 | 20240711 | 132100 | 1114375820 | 3685 | 3685 | 3685 | 3680 | 1031 |
| 351 | 20240711 | 132000 | 1110577685 | 3685 | 3685 | 3685 | 3685 | 0 |
| 352 | 20240711 | 131900 | 1110577685 | 3685 | 3680 | 3685 | 3680 | 28 |
| 353 | 20240711 | 131800 | 1110474640 | 3685 | 3685 | 3685 | 3685 | 0 |
| 354 | 20240711 | 131700 | 1110474640 | 3685 | 3685 | 3685 | 3685 | 0 |
| 355 | 20240711 | 131600 | 1110474640 | 3685 | 3685 | 3685 | 3685 | 0 |
| 356 | 20240711 | 131500 | 1110474640 | 3685 | 3685 | 3685 | 3685 | 1 |
| 357 | 20240711 | 131400 | 1110470955 | 3680 | 3680 | 3680 | 3680 | 44 |
| 358 | 20240711 | 131300 | 1110309035 | 3685 | 3685 | 3685 | 3685 | 0 |
| 359 | 20240711 | 131200 | 1110309035 | 3685 | 3680 | 3685 | 3680 | 271 |
| 360 | 20240711 | 131100 | 1109310420 | 3685 | 3685 | 3685 | 3685 | 0 |
| 361 | 20240711 | 131000 | 1109310420 | 3685 | 3680 | 3685 | 3680 | 703 |
| 362 | 20240711 | 130900 | 1106723375 | 3680 | 3680 | 3680 | 3680 | 1 |
| 363 | 20240711 | 130800 | 1106719695 | 3675 | 3675 | 3675 | 3675 | 290 |
| 364 | 20240711 | 130700 | 1105653945 | 3680 | 3680 | 3680 | 3680 | 0 |
| 365 | 20240711 | 130600 | 1105653945 | 3680 | 3675 | 3680 | 3675 | 261 |
| 366 | 20240711 | 130500 | 1104694765 | 3680 | 3680 | 3680 | 3680 | 0 |
| 367 | 20240711 | 130400 | 1104694765 | 3680 | 3675 | 3680 | 3675 | 32 |
| 368 | 20240711 | 130300 | 1104577035 | 3675 | 3675 | 3675 | 3675 | 150 |
| 369 | 20240711 | 130200 | 1104025785 | 3680 | 3680 | 3680 | 3680 | 0 |
| 370 | 20240711 | 130100 | 1104025785 | 3680 | 3680 | 3680 | 3680 | 2 |
| 371 | 20240711 | 130000 | 1104018425 | 3680 | 3680 | 3680 | 3680 | 1 |
| 372 | 20240711 | 125900 | 1104014745 | 3675 | 3680 | 3680 | 3675 | 101 |
| 373 | 20240711 | 125800 | 1103643565 | 3675 | 3675 | 3675 | 3675 | 212 |
| 374 | 20240711 | 125700 | 1102864465 | 3675 | 3675 | 3675 | 3675 | 3 |
| 375 | 20240711 | 125600 | 1102853440 | 3680 | 3680 | 3680 | 3680 | 2355 |
| 376 | 20240711 | 125500 | 1094187040 | 3685 | 3685 | 3685 | 3685 | 5 |
| 377 | 20240711 | 125400 | 1094168615 | 3685 | 3680 | 3685 | 3675 | 4001 |
| 378 | 20240711 | 125300 | 1079463930 | 3680 | 3685 | 3685 | 3680 | 3016 |
| 379 | 20240711 | 125200 | 1068359970 | 3685 | 3685 | 3685 | 3685 | 42 |
| 380 | 20240711 | 125100 | 1068205200 | 3685 | 3680 | 3685 | 3680 | 428 |
| 381 | 20240711 | 125000 | 1066628160 | 3685 | 3685 | 3685 | 3685 | 1000 |
| 382 | 20240711 | 124900 | 1062943160 | 3685 | 3685 | 3685 | 3685 | 953 |
| 383 | 20240711 | 124800 | 1059431355 | 3680 | 3680 | 3680 | 3680 | 102 |
| 384 | 20240711 | 124700 | 1059055995 | 3685 | 3685 | 3685 | 3685 | 88 |
| 385 | 20240711 | 124600 | 1058731715 | 3680 | 3685 | 3685 | 3680 | 1698 |
| 386 | 20240711 | 124500 | 1052482085 | 3680 | 3680 | 3680 | 3680 | 88 |
| 387 | 20240711 | 124400 | 1052158245 | 3685 | 3685 | 3685 | 3685 | 0 |
| 388 | 20240711 | 124300 | 1052158245 | 3685 | 3685 | 3685 | 3685 | 1000 |
| 389 | 20240711 | 124200 | 1048473245 | 3685 | 3680 | 3685 | 3680 | 1145 |
| 390 | 20240711 | 124100 | 1044254645 | 3680 | 3680 | 3680 | 3680 | 0 |
| 391 | 20240711 | 124000 | 1044254645 | 3680 | 3680 | 3680 | 3680 | 0 |
| 392 | 20240711 | 123900 | 1044254645 | 3680 | 3680 | 3680 | 3680 | 8 |
| 393 | 20240711 | 123800 | 1044225205 | 3680 | 3680 | 3680 | 3680 | 0 |
| 394 | 20240711 | 123700 | 1044225205 | 3680 | 3680 | 3680 | 3680 | 29 |
| 395 | 20240711 | 123600 | 1044118485 | 3680 | 3680 | 3680 | 3680 | 8 |
| 396 | 20240711 | 123500 | 1044089045 | 3680 | 3680 | 3680 | 3680 | 1636 |
| 397 | 20240711 | 123400 | 1038068565 | 3685 | 3685 | 3685 | 3685 | 0 |
| 398 | 20240711 | 123300 | 1038068565 | 3685 | 3685 | 3685 | 3685 | 0 |
| 399 | 20240711 | 123200 | 1038068565 | 3685 | 3685 | 3685 | 3685 | 0 |
| 400 | 20240711 | 123100 | 1038068565 | 3685 | 3685 | 3685 | 3685 | 0 |
| 401 | 20240711 | 123000 | 1038068565 | 3685 | 3685 | 3685 | 3685 | 0 |
| 402 | 20240711 | 122900 | 1038068565 | 3685 | 3685 | 3685 | 3685 | 272 |
| 403 | 20240711 | 122800 | 1037066245 | 3685 | 3685 | 3685 | 3685 | 28 |
| 404 | 20240711 | 122700 | 1036963065 | 3685 | 3685 | 3685 | 3680 | 47 |
| 405 | 20240711 | 122600 | 1036789875 | 3685 | 3685 | 3685 | 3685 | 3004 |
| 406 | 20240711 | 122500 | 1025720135 | 3685 | 3685 | 3685 | 3685 | 1502 |
| 407 | 20240711 | 122400 | 1020185265 | 3685 | 3685 | 3685 | 3685 | 151 |
| 408 | 20240711 | 122300 | 1019628830 | 3685 | 3685 | 3685 | 3685 | 3041 |
| 409 | 20240711 | 122200 | 1008422745 | 3690 | 3690 | 3690 | 3685 | 5022 |
| 410 | 20240711 | 122100 | 989914065 | 3690 | 3685 | 3690 | 3685 | 590 |
| 411 | 20240711 | 122000 | 987736985 | 3685 | 3680 | 3690 | 3680 | 10452 |
| 412 | 20240711 | 121900 | 949217130 | 3680 | 3680 | 3680 | 3680 | 0 |
| 413 | 20240711 | 121800 | 949217130 | 3680 | 3685 | 3685 | 3680 | 220 |
| 414 | 20240711 | 121700 | 948407430 | 3680 | 3680 | 3680 | 3680 | 237 |
| 415 | 20240711 | 121600 | 947535270 | 3680 | 3680 | 3680 | 3680 | 5 |
| 416 | 20240711 | 121500 | 947516870 | 3680 | 3680 | 3680 | 3680 | 0 |
| 417 | 20240711 | 121400 | 947516870 | 3680 | 3680 | 3680 | 3680 | 10 |
| 418 | 20240711 | 121300 | 947480070 | 3680 | 3680 | 3680 | 3680 | 413 |
| 419 | 20240711 | 121200 | 945960230 | 3680 | 3680 | 3680 | 3680 | 271 |
| 420 | 20240711 | 121100 | 944962950 | 3680 | 3680 | 3680 | 3680 | 407 |
| 421 | 20240711 | 121000 | 943465190 | 3680 | 3675 | 3680 | 3675 | 2797 |
| 422 | 20240711 | 120900 | 933173705 | 3680 | 3680 | 3680 | 3680 | 18 |
| 423 | 20240711 | 120800 | 933107465 | 3675 | 3675 | 3675 | 3675 | 0 |
| 424 | 20240711 | 120700 | 933107465 | 3675 | 3675 | 3675 | 3675 | 0 |
| 425 | 20240711 | 120600 | 933107465 | 3675 | 3675 | 3675 | 3675 | 5 |
| 426 | 20240711 | 120500 | 933089090 | 3675 | 3680 | 3680 | 3675 | 1935 |
| 427 | 20240711 | 120400 | 925977865 | 3680 | 3675 | 3680 | 3675 | 4 |
| 428 | 20240711 | 120300 | 925963160 | 3675 | 3680 | 3680 | 3675 | 582 |
| 429 | 20240711 | 120200 | 923824300 | 3675 | 3675 | 3675 | 3675 | 0 |
| 430 | 20240711 | 120100 | 923824300 | 3675 | 3680 | 3680 | 3675 | 500 |
| 431 | 20240711 | 120000 | 921985550 | 3680 | 3680 | 3680 | 3680 | 859 |
| 432 | 20240711 | 115900 | 918824430 | 3680 | 3680 | 3680 | 3680 | 21 |
| 433 | 20240711 | 115800 | 918747150 | 3675 | 3675 | 3675 | 3675 | 0 |
| 434 | 20240711 | 115700 | 918747150 | 3675 | 3680 | 3680 | 3675 | 465 |
| 435 | 20240711 | 115600 | 917036150 | 3680 | 3680 | 3680 | 3680 | 1 |
| 436 | 20240711 | 115500 | 917032470 | 3675 | 3675 | 3675 | 3675 | 220 |
| 437 | 20240711 | 115400 | 916223970 | 3680 | 3680 | 3680 | 3680 | 86 |
| 438 | 20240711 | 115300 | 915907490 | 3680 | 3680 | 3680 | 3680 | 1 |
| 439 | 20240711 | 115200 | 915903810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 440 | 20240711 | 115100 | 915903810 | 3675 | 3675 | 3675 | 3675 | 0 |
| 441 | 20240711 | 115000 | 915903810 | 3675 | 3680 | 3680 | 3675 | 1477 |
| 442 | 20240711 | 114900 | 910468455 | 3680 | 3680 | 3680 | 3680 | 271 |
| 443 | 20240711 | 114800 | 909471175 | 3680 | 3680 | 3680 | 3680 | 0 |
| 444 | 20240711 | 114700 | 909471175 | 3680 | 3680 | 3680 | 3680 | 1 |
| 445 | 20240711 | 114600 | 909467495 | 3680 | 3680 | 3680 | 3680 | 0 |
| 446 | 20240711 | 114500 | 909467495 | 3680 | 3680 | 3680 | 3680 | 184 |
| 447 | 20240711 | 114400 | 908790375 | 3680 | 3680 | 3680 | 3680 | 66 |
| 448 | 20240711 | 114300 | 908547495 | 3680 | 3680 | 3680 | 3680 | 1050 |
| 449 | 20240711 | 114200 | 904683495 | 3680 | 3680 | 3680 | 3680 | 67 |
| 450 | 20240711 | 114100 | 904436935 | 3685 | 3680 | 3685 | 3680 | 11 |
| 451 | 20240711 | 114000 | 904396405 | 3680 | 3680 | 3680 | 3680 | 301 |
| 452 | 20240711 | 113900 | 903288725 | 3680 | 3680 | 3680 | 3680 | 400 |
| 453 | 20240711 | 113800 | 901816725 | 3680 | 3680 | 3680 | 3680 | 1206 |
| 454 | 20240711 | 113700 | 897378645 | 3680 | 3680 | 3680 | 3680 | 797 |
| 455 | 20240711 | 113600 | 894445685 | 3680 | 3680 | 3680 | 3680 | 40 |
| 456 | 20240711 | 113500 | 894298485 | 3675 | 3680 | 3680 | 3675 | 1253 |
| 457 | 20240711 | 113400 | 889693310 | 3680 | 3680 | 3680 | 3680 | 0 |
| 458 | 20240711 | 113300 | 889693310 | 3680 | 3680 | 3680 | 3680 | 0 |
| 459 | 20240711 | 113200 | 889693310 | 3680 | 3680 | 3680 | 3675 | 153 |
| 460 | 20240711 | 113100 | 889131020 | 3675 | 3675 | 3675 | 3675 | 25 |
| 461 | 20240711 | 113000 | 889039145 | 3675 | 3675 | 3675 | 3675 | 96 |
| 462 | 20240711 | 112900 | 888686345 | 3680 | 3675 | 3680 | 3675 | 11 |
| 463 | 20240711 | 112800 | 888645915 | 3680 | 3680 | 3680 | 3680 | 0 |
| 464 | 20240711 | 112700 | 888645915 | 3680 | 3680 | 3680 | 3680 | 544 |
| 465 | 20240711 | 112600 | 886643995 | 3675 | 3680 | 3680 | 3675 | 962 |
| 466 | 20240711 | 112500 | 883103840 | 3680 | 3680 | 3685 | 3680 | 520 |
| 467 | 20240711 | 112400 | 881190170 | 3680 | 3680 | 3685 | 3680 | 450 |
| 468 | 20240711 | 112300 | 879534165 | 3685 | 3685 | 3685 | 3685 | 1 |
| 469 | 20240711 | 112200 | 879530480 | 3685 | 3685 | 3685 | 3685 | 0 |
| 470 | 20240711 | 112100 | 879530480 | 3685 | 3685 | 3690 | 3675 | 166 |
| 471 | 20240711 | 112000 | 878918745 | 3675 | 3685 | 3685 | 3675 | 5494 |
| 472 | 20240711 | 111900 | 858686550 | 3685 | 3690 | 3690 | 3685 | 596 |
| 473 | 20240711 | 111800 | 856490285 | 3685 | 3685 | 3690 | 3685 | 975 |
| 474 | 20240711 | 111700 | 852894850 | 3680 | 3685 | 3685 | 3680 | 690 |
| 475 | 20240711 | 111600 | 850355540 | 3685 | 3685 | 3685 | 3685 | 583 |
| 476 | 20240711 | 111500 | 848207185 | 3685 | 3685 | 3685 | 3685 | 549 |
| 477 | 20240711 | 111400 | 846184120 | 3680 | 3690 | 3690 | 3680 | 1214 |
| 478 | 20240711 | 111300 | 841711770 | 3685 | 3685 | 3685 | 3685 | 1460 |
| 479 | 20240711 | 111200 | 836331670 | 3685 | 3685 | 3685 | 3685 | 2639 |
| 480 | 20240711 | 111100 | 826606955 | 3685 | 3680 | 3685 | 3680 | 348 |
| 481 | 20240711 | 111000 | 825326040 | 3680 | 3680 | 3685 | 3680 | 8082 |
| 482 | 20240711 | 110900 | 795554725 | 3680 | 3680 | 3680 | 3680 | 24 |
| 483 | 20240711 | 110800 | 795466405 | 3680 | 3680 | 3680 | 3675 | 1129 |
| 484 | 20240711 | 110700 | 791311705 | 3675 | 3675 | 3680 | 3675 | 283 |
| 485 | 20240711 | 110600 | 790271675 | 3675 | 3675 | 3675 | 3675 | 220 |
| 486 | 20240711 | 110500 | 789463175 | 3680 | 3680 | 3680 | 3680 | 2 |
| 487 | 20240711 | 110400 | 789455815 | 3680 | 3680 | 3680 | 3680 | 4 |
| 488 | 20240711 | 110300 | 789441095 | 3675 | 3675 | 3675 | 3675 | 450 |
| 489 | 20240711 | 110200 | 787787345 | 3675 | 3675 | 3675 | 3675 | 1 |
| 490 | 20240711 | 110100 | 787783670 | 3675 | 3675 | 3675 | 3665 | 58 |
| 491 | 20240711 | 110000 | 787570680 | 3675 | 3665 | 3675 | 3665 | 12026 |
| 492 | 20240711 | 105900 | 743408095 | 3665 | 3665 | 3665 | 3665 | 0 |
| 493 | 20240711 | 105800 | 743408095 | 3665 | 3665 | 3665 | 3665 | 7 |
| 494 | 20240711 | 105700 | 743382440 | 3665 | 3670 | 3670 | 3665 | 1553 |
| 495 | 20240711 | 105600 | 737684830 | 3670 | 3665 | 3670 | 3665 | 502 |
| 496 | 20240711 | 105500 | 735844990 | 3665 | 3665 | 3665 | 3665 | 47 |
| 497 | 20240711 | 105400 | 735672735 | 3670 | 3670 | 3670 | 3670 | 0 |
| 498 | 20240711 | 105300 | 735672735 | 3670 | 3670 | 3670 | 3665 | 294 |
| 499 | 20240711 | 105200 | 734594515 | 3665 | 3665 | 3665 | 3665 | 1375 |
| 500 | 20240711 | 105100 | 729555140 | 3670 | 3670 | 3670 | 3670 | 30 |
| 501 | 20240711 | 105000 | 729445040 | 3665 | 3665 | 3665 | 3665 | 100 |
| 502 | 20240711 | 104900 | 729078540 | 3670 | 3675 | 3675 | 3670 | 3153 |
| 503 | 20240711 | 104800 | 717506945 | 3675 | 3675 | 3675 | 3675 | 96 |
| 504 | 20240711 | 104700 | 717154145 | 3675 | 3675 | 3675 | 3675 | 1814 |
| 505 | 20240711 | 104600 | 710487695 | 3675 | 3675 | 3675 | 3675 | 553 |
| 506 | 20240711 | 104500 | 708455420 | 3675 | 3680 | 3680 | 3675 | 1551 |
| 507 | 20240711 | 104400 | 702750495 | 3675 | 3675 | 3675 | 3675 | 2000 |
| 508 | 20240711 | 104300 | 695400495 | 3680 | 3680 | 3680 | 3680 | 20 |
| 509 | 20240711 | 104200 | 695326895 | 3675 | 3675 | 3675 | 3675 | 1436 |
| 510 | 20240711 | 104100 | 690049595 | 3680 | 3680 | 3680 | 3680 | 2 |
| 511 | 20240711 | 104000 | 690042235 | 3675 | 3675 | 3675 | 3675 | 20 |
| 512 | 20240711 | 103900 | 689968735 | 3680 | 3680 | 3680 | 3680 | 0 |
| 513 | 20240711 | 103800 | 689968735 | 3680 | 3680 | 3680 | 3680 | 60 |
| 514 | 20240711 | 103700 | 689747935 | 3680 | 3675 | 3680 | 3675 | 548 |
| 515 | 20240711 | 103600 | 687731975 | 3680 | 3680 | 3680 | 3680 | 6 |
| 516 | 20240711 | 103500 | 687709895 | 3675 | 3675 | 3675 | 3675 | 2788 |
| 517 | 20240711 | 103400 | 677463995 | 3675 | 3675 | 3675 | 3675 | 156 |
| 518 | 20240711 | 103300 | 676890695 | 3670 | 3670 | 3670 | 3670 | 0 |
| 519 | 20240711 | 103200 | 676890695 | 3670 | 3670 | 3670 | 3670 | 0 |
| 520 | 20240711 | 103100 | 676890695 | 3670 | 3670 | 3670 | 3670 | 870 |
| 521 | 20240711 | 103000 | 673697795 | 3670 | 3670 | 3670 | 3670 | 0 |
| 522 | 20240711 | 102900 | 673697795 | 3670 | 3670 | 3670 | 3670 | 1332 |
| 523 | 20240711 | 102800 | 668809355 | 3675 | 3675 | 3675 | 3675 | 0 |
| 524 | 20240711 | 102700 | 668809355 | 3675 | 3675 | 3675 | 3675 | 28 |
| 525 | 20240711 | 102600 | 668706455 | 3675 | 3675 | 3675 | 3675 | 51 |
| 526 | 20240711 | 102500 | 668519030 | 3675 | 3675 | 3675 | 3675 | 250 |
| 527 | 20240711 | 102400 | 667600280 | 3675 | 3675 | 3675 | 3675 | 419 |
| 528 | 20240711 | 102300 | 666060455 | 3675 | 3675 | 3675 | 3675 | 1802 |
| 529 | 20240711 | 102200 | 659438105 | 3675 | 3675 | 3675 | 3675 | 422 |
| 530 | 20240711 | 102100 | 657887255 | 3675 | 3675 | 3680 | 3675 | 168 |
| 531 | 20240711 | 102000 | 657269650 | 3680 | 3675 | 3680 | 3675 | 1985 |
| 532 | 20240711 | 101900 | 649973395 | 3675 | 3665 | 3675 | 3665 | 1689 |
| 533 | 20240711 | 101800 | 643774370 | 3665 | 3670 | 3670 | 3665 | 641 |
| 534 | 20240711 | 101700 | 641425095 | 3670 | 3670 | 3670 | 3670 | 1835 |
| 535 | 20240711 | 101600 | 634690645 | 3675 | 3675 | 3680 | 3675 | 145 |
| 536 | 20240711 | 101500 | 634157615 | 3675 | 3680 | 3680 | 3675 | 80 |
| 537 | 20240711 | 101400 | 633863610 | 3670 | 3675 | 3675 | 3670 | 1700 |
| 538 | 20240711 | 101300 | 627618580 | 3680 | 3680 | 3680 | 3680 | 273 |
| 539 | 20240711 | 101200 | 626613940 | 3680 | 3675 | 3680 | 3670 | 110 |
| 540 | 20240711 | 101100 | 626209575 | 3675 | 3675 | 3675 | 3675 | 120 |
| 541 | 20240711 | 101000 | 625768575 | 3675 | 3680 | 3680 | 3675 | 8089 |
| 542 | 20240711 | 100900 | 596030240 | 3680 | 3695 | 3695 | 3680 | 7606 |
| 543 | 20240711 | 100800 | 567994060 | 3690 | 3690 | 3695 | 3685 | 1458 |
| 544 | 20240711 | 100700 | 562613595 | 3690 | 3700 | 3700 | 3685 | 4212 |
| 545 | 20240711 | 100600 | 547037450 | 3700 | 3680 | 3700 | 3680 | 14012 |
| 546 | 20240711 | 100500 | 495330100 | 3685 | 3685 | 3685 | 3685 | 99 |
| 547 | 20240711 | 100400 | 494965285 | 3685 | 3685 | 3690 | 3680 | 7683 |
| 548 | 20240711 | 100300 | 466627430 | 3685 | 3680 | 3690 | 3680 | 6337 |
| 549 | 20240711 | 100200 | 443297480 | 3680 | 3680 | 3680 | 3680 | 3000 |
| 550 | 20240711 | 100100 | 432257480 | 3680 | 3680 | 3680 | 3675 | 386 |
| 551 | 20240711 | 100000 | 430837890 | 3675 | 3680 | 3685 | 3675 | 7975 |
| 552 | 20240711 | 095900 | 401471165 | 3685 | 3680 | 3685 | 3675 | 9732 |
| 553 | 20240711 | 095800 | 365670785 | 3675 | 3675 | 3675 | 3675 | 1916 |
| 554 | 20240711 | 095700 | 358629485 | 3675 | 3665 | 3675 | 3665 | 6414 |
| 555 | 20240711 | 095600 | 335090270 | 3670 | 3670 | 3670 | 3670 | 139 |
| 556 | 20240711 | 095500 | 334580140 | 3665 | 3660 | 3670 | 3660 | 4289 |
| 557 | 20240711 | 095400 | 318882300 | 3660 | 3670 | 3670 | 3660 | 30 |
| 558 | 20240711 | 095300 | 318772210 | 3660 | 3675 | 3675 | 3660 | 5425 |
| 559 | 20240711 | 095200 | 298877270 | 3675 | 3675 | 3675 | 3675 | 1204 |
| 560 | 20240711 | 095100 | 294452570 | 3680 | 3675 | 3680 | 3675 | 1581 |
| 561 | 20240711 | 095000 | 288642385 | 3675 | 3675 | 3680 | 3670 | 4724 |
| 562 | 20240711 | 094900 | 271283335 | 3675 | 3675 | 3675 | 3675 | 1721 |
| 563 | 20240711 | 094800 | 264958660 | 3675 | 3675 | 3675 | 3675 | 6 |
| 564 | 20240711 | 094700 | 264936610 | 3675 | 3670 | 3675 | 3670 | 363 |
| 565 | 20240711 | 094600 | 263602860 | 3675 | 3670 | 3675 | 3670 | 110 |
| 566 | 20240711 | 094500 | 263199055 | 3675 | 3670 | 3675 | 3670 | 167 |
| 567 | 20240711 | 094400 | 262586160 | 3675 | 3670 | 3675 | 3670 | 859 |
| 568 | 20240711 | 094300 | 259429805 | 3670 | 3675 | 3675 | 3670 | 2306 |
| 569 | 20240711 | 094200 | 250955755 | 3670 | 3665 | 3675 | 3665 | 7330 |
| 570 | 20240711 | 094100 | 224043550 | 3665 | 3670 | 3670 | 3665 | 135 |
| 571 | 20240711 | 094000 | 223548595 | 3670 | 3665 | 3670 | 3665 | 580 |
| 572 | 20240711 | 093900 | 221420195 | 3670 | 3670 | 3670 | 3665 | 167 |
| 573 | 20240711 | 093800 | 220807455 | 3670 | 3665 | 3670 | 3665 | 7 |
| 574 | 20240711 | 093700 | 220781795 | 3665 | 3670 | 3670 | 3665 | 1346 |
| 575 | 20240711 | 093600 | 215845090 | 3670 | 3665 | 3670 | 3660 | 9488 |
| 576 | 20240711 | 093500 | 181046535 | 3660 | 3660 | 3665 | 3660 | 6337 |
| 577 | 20240711 | 093400 | 157853100 | 3660 | 3655 | 3660 | 3655 | 2010 |
| 578 | 20240711 | 093300 | 150506540 | 3655 | 3655 | 3655 | 3655 | 100 |
| 579 | 20240711 | 093200 | 150141040 | 3655 | 3650 | 3655 | 3645 | 2542 |
| 580 | 20240711 | 093100 | 140860350 | 3650 | 3640 | 3650 | 3640 | 2025 |
| 581 | 20240711 | 093000 | 133474635 | 3640 | 3645 | 3645 | 3640 | 337 |
| 582 | 20240711 | 092900 | 132247670 | 3645 | 3645 | 3645 | 3645 | 139 |
| 583 | 20240711 | 092800 | 131741015 | 3640 | 3640 | 3640 | 3640 | 50 |
| 584 | 20240711 | 092700 | 131559015 | 3640 | 3645 | 3645 | 3640 | 211 |
| 585 | 20240711 | 092600 | 130790420 | 3640 | 3640 | 3640 | 3640 | 15 |
| 586 | 20240711 | 092500 | 130735820 | 3640 | 3650 | 3650 | 3640 | 706 |
| 587 | 20240711 | 092400 | 128160730 | 3645 | 3640 | 3650 | 3640 | 2791 |
| 588 | 20240711 | 092300 | 117987135 | 3640 | 3640 | 3640 | 3630 | 59 |
| 589 | 20240711 | 092200 | 117772415 | 3645 | 3640 | 3645 | 3640 | 243 |
| 590 | 20240711 | 092100 | 116887710 | 3630 | 3630 | 3630 | 3630 | 31 |
| 591 | 20240711 | 092000 | 116775180 | 3630 | 3630 | 3630 | 3630 | 0 |
| 592 | 20240711 | 091900 | 116775180 | 3630 | 3630 | 3630 | 3630 | 0 |
| 593 | 20240711 | 091800 | 116775180 | 3630 | 3635 | 3635 | 3630 | 50 |
| 594 | 20240711 | 091700 | 116593580 | 3635 | 3635 | 3640 | 3625 | 1094 |
| 595 | 20240711 | 091600 | 112619195 | 3640 | 3640 | 3640 | 3640 | 0 |
| 596 | 20240711 | 091500 | 112619195 | 3640 | 3635 | 3640 | 3630 | 415 |
| 597 | 20240711 | 091400 | 111111190 | 3635 | 3645 | 3645 | 3635 | 607 |
| 598 | 20240711 | 091300 | 108901560 | 3645 | 3645 | 3645 | 3640 | 338 |
| 599 | 20240711 | 091200 | 107669555 | 3645 | 3645 | 3645 | 3645 | 50 |
| 600 | 20240711 | 091100 | 107487305 | 3645 | 3645 | 3645 | 3645 | 0 |
| 601 | 20240711 | 091000 | 107487305 | 3645 | 3645 | 3645 | 3645 | 1503 |
| 602 | 20240711 | 090900 | 102008870 | 3645 | 3645 | 3650 | 3645 | 2933 |
| 603 | 20240711 | 090800 | 91317980 | 3645 | 3640 | 3645 | 3640 | 725 |
| 604 | 20240711 | 090700 | 88675885 | 3635 | 3640 | 3640 | 3635 | 2107 |
| 605 | 20240711 | 090600 | 81007635 | 3640 | 3645 | 3645 | 3640 | 749 |
| 606 | 20240711 | 090500 | 78281265 | 3640 | 3640 | 3645 | 3640 | 559 |
| 607 | 20240711 | 090400 | 76245030 | 3640 | 3645 | 3645 | 3640 | 12 |
| 608 | 20240711 | 090300 | 76201345 | 3635 | 3640 | 3645 | 3630 | 1846 |
| 609 | 20240711 | 090200 | 69474665 | 3645 | 3645 | 3645 | 3645 | 100 |
| 610 | 20240711 | 090100 | 69110165 | 3645 | 3635 | 3645 | 3635 | 7319 |
| 611 | 20240711 | 090000 | 42461860 | 3640 | 3605 | 3640 | 3605 | 11750 |