30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240711 | 191200 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 5822 |
| 3 | 20240711 | 191100 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 4 | 20240711 | 191000 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 5 | 20240711 | 190900 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 6 | 20240711 | 190800 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 7 | 20240711 | 190700 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 8 | 20240711 | 190600 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 9 | 20240711 | 190500 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 10 | 20240711 | 190400 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 11 | 20240711 | 190300 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 12 | 20240711 | 190200 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 13 | 20240711 | 190100 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 14 | 20240711 | 190000 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 15 | 20240711 | 185900 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 16 | 20240711 | 185800 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 17 | 20240711 | 185700 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 18 | 20240711 | 185600 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 19 | 20240711 | 185500 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 20 | 20240711 | 185400 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 21 | 20240711 | 185300 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 22 | 20240711 | 185200 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 23 | 20240711 | 185100 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 24 | 20240711 | 185000 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 25 | 20240711 | 184900 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 26 | 20240711 | 184800 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 27 | 20240711 | 184700 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 28 | 20240711 | 184600 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 29 | 20240711 | 184500 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 30 | 20240711 | 184400 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 31 | 20240711 | 184300 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 32 | 20240711 | 184200 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 5822 |
| 33 | 20240711 | 184100 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 34 | 20240711 | 184000 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 35 | 20240711 | 183900 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 36 | 20240711 | 183800 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 37 | 20240711 | 183700 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 38 | 20240711 | 183600 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 39 | 20240711 | 183500 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 40 | 20240711 | 183400 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 41 | 20240711 | 183300 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 42 | 20240711 | 183200 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 43 | 20240711 | 183100 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 44 | 20240711 | 183000 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 45 | 20240711 | 182900 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 46 | 20240711 | 182800 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 47 | 20240711 | 182700 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 48 | 20240711 | 182600 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 49 | 20240711 | 182500 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 50 | 20240711 | 182400 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 51 | 20240711 | 182300 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 52 | 20240711 | 182200 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 53 | 20240711 | 182100 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 54 | 20240711 | 182000 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 55 | 20240711 | 181900 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 56 | 20240711 | 181800 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 57 | 20240711 | 181700 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 58 | 20240711 | 181600 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 59 | 20240711 | 181500 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 60 | 20240711 | 181400 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 61 | 20240711 | 181300 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 62 | 20240711 | 181200 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 5822 |
| 63 | 20240711 | 181100 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 64 | 20240711 | 181000 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 65 | 20240711 | 180900 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 66 | 20240711 | 180800 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 67 | 20240711 | 180700 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 68 | 20240711 | 180600 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 69 | 20240711 | 180500 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 70 | 20240711 | 180400 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 71 | 20240711 | 180300 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 72 | 20240711 | 180200 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 73 | 20240711 | 180100 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 74 | 20240711 | 180000 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 75 | 20240711 | 175900 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 76 | 20240711 | 175800 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 77 | 20240711 | 175700 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 78 | 20240711 | 175600 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 79 | 20240711 | 175500 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 80 | 20240711 | 175400 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 81 | 20240711 | 175300 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 82 | 20240711 | 175200 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 83 | 20240711 | 175100 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 84 | 20240711 | 175000 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 85 | 20240711 | 174900 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 86 | 20240711 | 174800 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 87 | 20240711 | 174700 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 88 | 20240711 | 174600 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 89 | 20240711 | 174500 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 90 | 20240711 | 174400 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 91 | 20240711 | 174300 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 92 | 20240711 | 174200 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 5822 |
| 93 | 20240711 | 174100 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 94 | 20240711 | 174000 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 95 | 20240711 | 173900 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 96 | 20240711 | 173800 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 97 | 20240711 | 173700 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 98 | 20240711 | 173600 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 99 | 20240711 | 173500 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 100 | 20240711 | 173400 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 101 | 20240711 | 173300 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 102 | 20240711 | 173200 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 103 | 20240711 | 173100 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 104 | 20240711 | 173000 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 105 | 20240711 | 172900 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 106 | 20240711 | 172800 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 107 | 20240711 | 172700 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 108 | 20240711 | 172600 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 109 | 20240711 | 172500 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 110 | 20240711 | 172400 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 111 | 20240711 | 172300 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 112 | 20240711 | 172200 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 113 | 20240711 | 172100 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 114 | 20240711 | 172000 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 115 | 20240711 | 171900 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 116 | 20240711 | 171800 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 117 | 20240711 | 171700 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 118 | 20240711 | 171600 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 119 | 20240711 | 171500 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 120 | 20240711 | 171400 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 121 | 20240711 | 171300 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 122 | 20240711 | 171200 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 5822 |
| 123 | 20240711 | 171100 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 124 | 20240711 | 171000 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 125 | 20240711 | 170900 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 126 | 20240711 | 170800 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 127 | 20240711 | 170700 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 128 | 20240711 | 170600 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 129 | 20240711 | 170500 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 130 | 20240711 | 170400 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 131 | 20240711 | 170300 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 132 | 20240711 | 170200 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 133 | 20240711 | 170100 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 134 | 20240711 | 170000 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 135 | 20240711 | 165900 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 136 | 20240711 | 165800 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 137 | 20240711 | 165700 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 138 | 20240711 | 165600 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 139 | 20240711 | 165500 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 140 | 20240711 | 165400 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 141 | 20240711 | 165300 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 142 | 20240711 | 165200 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 143 | 20240711 | 165100 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 144 | 20240711 | 165000 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 145 | 20240711 | 164900 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 146 | 20240711 | 164800 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 147 | 20240711 | 164700 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 148 | 20240711 | 164600 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 149 | 20240711 | 164500 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 150 | 20240711 | 164400 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 151 | 20240711 | 164300 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 152 | 20240711 | 164200 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 5822 |
| 153 | 20240711 | 164100 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 154 | 20240711 | 164000 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 155 | 20240711 | 163900 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 156 | 20240711 | 163800 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 157 | 20240711 | 163700 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 158 | 20240711 | 163600 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 159 | 20240711 | 163500 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 160 | 20240711 | 163400 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 161 | 20240711 | 163300 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 162 | 20240711 | 163200 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 163 | 20240711 | 163100 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 164 | 20240711 | 163000 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 165 | 20240711 | 162900 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 166 | 20240711 | 162800 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 167 | 20240711 | 162700 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 168 | 20240711 | 162600 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 169 | 20240711 | 162500 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 170 | 20240711 | 162400 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 171 | 20240711 | 162300 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 172 | 20240711 | 162200 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 173 | 20240711 | 162100 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 174 | 20240711 | 162000 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 175 | 20240711 | 161900 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 176 | 20240711 | 161800 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 177 | 20240711 | 161700 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 178 | 20240711 | 161600 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 179 | 20240711 | 161500 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 180 | 20240711 | 161400 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 181 | 20240711 | 161300 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 182 | 20240711 | 161200 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 5822 |
| 183 | 20240711 | 161100 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 184 | 20240711 | 161000 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 185 | 20240711 | 160900 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 186 | 20240711 | 160800 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 187 | 20240711 | 160700 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 188 | 20240711 | 160600 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 189 | 20240711 | 160500 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 190 | 20240711 | 160400 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 191 | 20240711 | 160300 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 192 | 20240711 | 160200 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 193 | 20240711 | 160100 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 194 | 20240711 | 160000 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 195 | 20240711 | 155900 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 196 | 20240711 | 155800 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 197 | 20240711 | 155700 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 198 | 20240711 | 155600 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 199 | 20240711 | 155500 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 200 | 20240711 | 155400 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 201 | 20240711 | 155300 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 202 | 20240711 | 155200 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 203 | 20240711 | 155100 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 204 | 20240711 | 155000 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 205 | 20240711 | 154900 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 206 | 20240711 | 154800 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 207 | 20240711 | 154700 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 208 | 20240711 | 154600 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 209 | 20240711 | 154500 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 210 | 20240711 | 154400 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 211 | 20240711 | 154300 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 212 | 20240711 | 154200 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 5822 |
| 213 | 20240711 | 154100 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 214 | 20240711 | 154000 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 215 | 20240711 | 153900 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 216 | 20240711 | 153800 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 217 | 20240711 | 153700 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 218 | 20240711 | 153600 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 219 | 20240711 | 153500 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 220 | 20240711 | 153400 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 221 | 20240711 | 153300 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 222 | 20240711 | 153200 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 223 | 20240711 | 153100 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 0 |
| 224 | 20240711 | 153000 | 2218885860 | 5000 | 5000 | 5000 | 5000 | 5822 |
| 225 | 20240711 | 152900 | 2189775860 | 4980 | 4980 | 4980 | 4980 | 0 |
| 226 | 20240711 | 152800 | 2189775860 | 4980 | 4980 | 4980 | 4980 | 0 |
| 227 | 20240711 | 152700 | 2189775860 | 4980 | 4980 | 4980 | 4980 | 0 |
| 228 | 20240711 | 152600 | 2189775860 | 4980 | 4980 | 4980 | 4980 | 0 |
| 229 | 20240711 | 152500 | 2189775860 | 4980 | 4980 | 4980 | 4980 | 0 |
| 230 | 20240711 | 152400 | 2189775860 | 4980 | 4980 | 4980 | 4980 | 0 |
| 231 | 20240711 | 152300 | 2189775860 | 4980 | 4980 | 4980 | 4980 | 0 |
| 232 | 20240711 | 152200 | 2189775860 | 4980 | 4980 | 4980 | 4980 | 0 |
| 233 | 20240711 | 152100 | 2189775860 | 4980 | 4980 | 4980 | 4980 | 0 |
| 234 | 20240711 | 152000 | 2189775860 | 4980 | 4980 | 4980 | 4980 | 0 |
| 235 | 20240711 | 151900 | 2189775860 | 4980 | 4970 | 5010 | 4970 | 1811 |
| 236 | 20240711 | 151800 | 2180741850 | 4970 | 4965 | 4970 | 4965 | 31 |
| 237 | 20240711 | 151700 | 2180587835 | 4965 | 4965 | 4965 | 4965 | 615 |
| 238 | 20240711 | 151600 | 2177534360 | 4965 | 4965 | 4965 | 4965 | 14 |
| 239 | 20240711 | 151500 | 2177464850 | 4975 | 4960 | 4975 | 4960 | 296 |
| 240 | 20240711 | 151400 | 2175996675 | 4965 | 4970 | 4970 | 4965 | 1828 |
| 241 | 20240711 | 151300 | 2166918415 | 4970 | 4970 | 4970 | 4970 | 11 |
| 242 | 20240711 | 151200 | 2166863745 | 4970 | 4975 | 4975 | 4970 | 426 |
| 243 | 20240711 | 151100 | 2164746250 | 4980 | 4980 | 4980 | 4980 | 50 |
| 244 | 20240711 | 151000 | 2164497250 | 4985 | 4985 | 4985 | 4985 | 0 |
| 245 | 20240711 | 150900 | 2164497250 | 4985 | 4985 | 4985 | 4985 | 0 |
| 246 | 20240711 | 150800 | 2164497250 | 4985 | 4980 | 4985 | 4980 | 713 |
| 247 | 20240711 | 150700 | 2160946500 | 4980 | 4980 | 4980 | 4980 | 101 |
| 248 | 20240711 | 150600 | 2160443520 | 4965 | 4965 | 4965 | 4965 | 250 |
| 249 | 20240711 | 150500 | 2159202270 | 4965 | 4975 | 4975 | 4965 | 7000 |
| 250 | 20240711 | 150400 | 2124436335 | 4975 | 4975 | 4975 | 4975 | 1 |
| 251 | 20240711 | 150300 | 2124431360 | 4970 | 4970 | 4970 | 4970 | 153 |
| 252 | 20240711 | 150200 | 2123670950 | 4970 | 4970 | 4970 | 4970 | 1000 |
| 253 | 20240711 | 150100 | 2118700950 | 4975 | 4970 | 4975 | 4970 | 1213 |
| 254 | 20240711 | 150000 | 2112672330 | 4975 | 4975 | 4975 | 4970 | 1744 |
| 255 | 20240711 | 145900 | 2104001545 | 4975 | 4975 | 4975 | 4975 | 0 |
| 256 | 20240711 | 145800 | 2104001545 | 4975 | 4975 | 4975 | 4975 | 493 |
| 257 | 20240711 | 145700 | 2101548870 | 4975 | 4975 | 4975 | 4975 | 72 |
| 258 | 20240711 | 145600 | 2101190670 | 4975 | 4975 | 4975 | 4975 | 200 |
| 259 | 20240711 | 145500 | 2100195670 | 4975 | 4975 | 4975 | 4975 | 206 |
| 260 | 20240711 | 145400 | 2099170820 | 4975 | 4990 | 4990 | 4975 | 279 |
| 261 | 20240711 | 145300 | 2097782045 | 4990 | 4975 | 4990 | 4975 | 1094 |
| 262 | 20240711 | 145200 | 2092337100 | 4975 | 4990 | 4990 | 4975 | 4030 |
| 263 | 20240711 | 145100 | 2072255600 | 4990 | 5000 | 5000 | 4990 | 2188 |
| 264 | 20240711 | 145000 | 2061327570 | 5000 | 5000 | 5000 | 5000 | 156 |
| 265 | 20240711 | 144900 | 2060547570 | 5000 | 5000 | 5000 | 5000 | 0 |
| 266 | 20240711 | 144800 | 2060547570 | 5000 | 4995 | 5000 | 4995 | 226 |
| 267 | 20240711 | 144700 | 2059417575 | 5000 | 4995 | 5000 | 4995 | 524 |
| 268 | 20240711 | 144600 | 2056799195 | 5000 | 5000 | 5000 | 5000 | 30 |
| 269 | 20240711 | 144500 | 2056649195 | 5000 | 5000 | 5000 | 5000 | 0 |
| 270 | 20240711 | 144400 | 2056649195 | 5000 | 5000 | 5000 | 5000 | 2 |
| 271 | 20240711 | 144300 | 2056639195 | 4995 | 4995 | 4995 | 4995 | 0 |
| 272 | 20240711 | 144200 | 2056639195 | 4995 | 4995 | 4995 | 4995 | 151 |
| 273 | 20240711 | 144100 | 2055884950 | 5000 | 5000 | 5000 | 5000 | 0 |
| 274 | 20240711 | 144000 | 2055884950 | 5000 | 5000 | 5000 | 5000 | 100 |
| 275 | 20240711 | 143900 | 2055384950 | 5010 | 5010 | 5010 | 5010 | 0 |
| 276 | 20240711 | 143800 | 2055384950 | 5010 | 5010 | 5010 | 5010 | 9 |
| 277 | 20240711 | 143700 | 2055339860 | 5020 | 4990 | 5020 | 4985 | 2490 |
| 278 | 20240711 | 143600 | 2042901315 | 4990 | 5010 | 5010 | 4990 | 888 |
| 279 | 20240711 | 143500 | 2038456435 | 5010 | 4990 | 5010 | 4990 | 2048 |
| 280 | 20240711 | 143400 | 2028216260 | 4990 | 4995 | 4995 | 4990 | 529 |
| 281 | 20240711 | 143300 | 2025576050 | 4995 | 5000 | 5000 | 4995 | 209 |
| 282 | 20240711 | 143200 | 2024532040 | 5000 | 4995 | 5000 | 4995 | 355 |
| 283 | 20240711 | 143100 | 2022758790 | 5000 | 5000 | 5000 | 5000 | 61 |
| 284 | 20240711 | 143000 | 2022453790 | 5000 | 5000 | 5000 | 5000 | 130 |
| 285 | 20240711 | 142900 | 2021803790 | 4995 | 4990 | 4995 | 4990 | 979 |
| 286 | 20240711 | 142800 | 2016915760 | 4985 | 4985 | 4985 | 4985 | 201 |
| 287 | 20240711 | 142700 | 2015913775 | 4990 | 4990 | 4990 | 4990 | 107 |
| 288 | 20240711 | 142600 | 2015379845 | 4995 | 4995 | 4995 | 4995 | 28 |
| 289 | 20240711 | 142500 | 2015239985 | 4990 | 4990 | 4990 | 4990 | 15 |
| 290 | 20240711 | 142400 | 2015165135 | 4990 | 4990 | 4990 | 4990 | 19 |
| 291 | 20240711 | 142300 | 2015070325 | 4995 | 4995 | 4995 | 4995 | 0 |
| 292 | 20240711 | 142200 | 2015070325 | 4995 | 4995 | 4995 | 4995 | 0 |
| 293 | 20240711 | 142100 | 2015070325 | 4995 | 4995 | 4995 | 4995 | 0 |
| 294 | 20240711 | 142000 | 2015070325 | 4995 | 4995 | 4995 | 4995 | 100 |
| 295 | 20240711 | 141900 | 2014570825 | 4995 | 4995 | 4995 | 4995 | 60 |
| 296 | 20240711 | 141800 | 2014271125 | 4995 | 4995 | 4995 | 4995 | 0 |
| 297 | 20240711 | 141700 | 2014271125 | 4995 | 4990 | 4995 | 4990 | 2 |
| 298 | 20240711 | 141600 | 2014261140 | 4995 | 4995 | 4995 | 4995 | 0 |
| 299 | 20240711 | 141500 | 2014261140 | 4995 | 4995 | 4995 | 4995 | 0 |
| 300 | 20240711 | 141400 | 2014261140 | 4995 | 4995 | 4995 | 4995 | 1 |
| 301 | 20240711 | 141300 | 2014256145 | 4980 | 4995 | 4995 | 4980 | 4 |
| 302 | 20240711 | 141200 | 2014236210 | 4990 | 4975 | 4990 | 4975 | 1262 |
| 303 | 20240711 | 141100 | 2007938945 | 4990 | 4980 | 4990 | 4980 | 572 |
| 304 | 20240711 | 141000 | 2005087755 | 4975 | 4975 | 4975 | 4975 | 1 |
| 305 | 20240711 | 140900 | 2005082780 | 4970 | 4970 | 4970 | 4970 | 1400 |
| 306 | 20240711 | 140800 | 1998124780 | 4970 | 4975 | 4975 | 4970 | 1219 |
| 307 | 20240711 | 140700 | 1992066325 | 4980 | 4980 | 4980 | 4980 | 4 |
| 308 | 20240711 | 140600 | 1992046405 | 4980 | 4980 | 4980 | 4965 | 157 |
| 309 | 20240711 | 140500 | 1991266870 | 4985 | 4970 | 4985 | 4970 | 2 |
| 310 | 20240711 | 140400 | 1991256915 | 4965 | 4965 | 4965 | 4965 | 0 |
| 311 | 20240711 | 140300 | 1991256915 | 4965 | 4965 | 4965 | 4965 | 372 |
| 312 | 20240711 | 140200 | 1989409935 | 4965 | 4965 | 4965 | 4965 | 712 |
| 313 | 20240711 | 140100 | 1985874855 | 4970 | 4975 | 4975 | 4970 | 1074 |
| 314 | 20240711 | 140000 | 1980536805 | 4975 | 4975 | 4975 | 4975 | 946 |
| 315 | 20240711 | 135900 | 1975830455 | 4980 | 4980 | 4980 | 4980 | 202 |
| 316 | 20240711 | 135800 | 1974824495 | 4980 | 4980 | 4980 | 4980 | 30 |
| 317 | 20240711 | 135700 | 1974675095 | 4975 | 4975 | 4975 | 4975 | 0 |
| 318 | 20240711 | 135600 | 1974675095 | 4975 | 4975 | 4975 | 4975 | 1 |
| 319 | 20240711 | 135500 | 1974670120 | 4990 | 4975 | 4990 | 4975 | 102 |
| 320 | 20240711 | 135400 | 1974162650 | 4965 | 4965 | 4965 | 4965 | 0 |
| 321 | 20240711 | 135300 | 1974162650 | 4965 | 4965 | 4965 | 4965 | 0 |
| 322 | 20240711 | 135200 | 1974162650 | 4965 | 4970 | 4970 | 4965 | 200 |
| 323 | 20240711 | 135100 | 1973169010 | 4990 | 4990 | 4990 | 4990 | 0 |
| 324 | 20240711 | 135000 | 1973169010 | 4990 | 4990 | 4990 | 4990 | 93 |
| 325 | 20240711 | 134900 | 1972704940 | 4990 | 4990 | 4990 | 4990 | 0 |
| 326 | 20240711 | 134800 | 1972704940 | 4990 | 4985 | 4990 | 4985 | 107 |
| 327 | 20240711 | 134700 | 1972171015 | 4990 | 4990 | 4990 | 4990 | 0 |
| 328 | 20240711 | 134600 | 1972171015 | 4990 | 4990 | 4990 | 4990 | 1 |
| 329 | 20240711 | 134500 | 1972166025 | 4990 | 4990 | 4990 | 4990 | 500 |
| 330 | 20240711 | 134400 | 1969671025 | 4970 | 4970 | 4970 | 4970 | 646 |
| 331 | 20240711 | 134300 | 1966460405 | 4960 | 4980 | 4980 | 4960 | 1000 |
| 332 | 20240711 | 134200 | 1961497255 | 4990 | 4990 | 4990 | 4990 | 0 |
| 333 | 20240711 | 134100 | 1961497255 | 4990 | 4990 | 4990 | 4990 | 11 |
| 334 | 20240711 | 134000 | 1961442365 | 4990 | 4975 | 4990 | 4965 | 1474 |
| 335 | 20240711 | 133900 | 1954106465 | 4995 | 4995 | 4995 | 4995 | 0 |
| 336 | 20240711 | 133800 | 1954106465 | 4995 | 4995 | 4995 | 4995 | 1 |
| 337 | 20240711 | 133700 | 1954101470 | 4995 | 4995 | 4995 | 4995 | 0 |
| 338 | 20240711 | 133600 | 1954101470 | 4995 | 4990 | 4995 | 4990 | 9 |
| 339 | 20240711 | 133500 | 1954056520 | 4960 | 4960 | 4960 | 4960 | 488 |
| 340 | 20240711 | 133400 | 1951636040 | 4960 | 4960 | 4960 | 4960 | 44 |
| 341 | 20240711 | 133300 | 1951417800 | 4960 | 4960 | 4960 | 4960 | 1 |
| 342 | 20240711 | 133200 | 1951412840 | 4965 | 4965 | 4965 | 4965 | 0 |
| 343 | 20240711 | 133100 | 1951412840 | 4965 | 4960 | 4965 | 4960 | 3098 |
| 344 | 20240711 | 133000 | 1936041775 | 4965 | 4970 | 4970 | 4965 | 765 |
| 345 | 20240711 | 132900 | 1932242500 | 4970 | 4985 | 4985 | 4970 | 2355 |
| 346 | 20240711 | 132800 | 1920516175 | 4985 | 4985 | 4985 | 4985 | 0 |
| 347 | 20240711 | 132700 | 1920516175 | 4985 | 4995 | 4995 | 4985 | 224 |
| 348 | 20240711 | 132600 | 1919397695 | 4995 | 4990 | 4995 | 4985 | 1000 |
| 349 | 20240711 | 132500 | 1914408185 | 4985 | 4985 | 4985 | 4985 | 16 |
| 350 | 20240711 | 132400 | 1914328425 | 4990 | 4980 | 4990 | 4980 | 395 |
| 351 | 20240711 | 132300 | 1912360215 | 4980 | 4975 | 4980 | 4975 | 12 |
| 352 | 20240711 | 132200 | 1912300460 | 4970 | 4980 | 4980 | 4970 | 120 |
| 353 | 20240711 | 132100 | 1911702870 | 4980 | 4980 | 4980 | 4980 | 387 |
| 354 | 20240711 | 132000 | 1909775610 | 4985 | 4985 | 4985 | 4985 | 4 |
| 355 | 20240711 | 131900 | 1909755670 | 4990 | 4980 | 4990 | 4980 | 117 |
| 356 | 20240711 | 131800 | 1909172990 | 4980 | 4975 | 4980 | 4975 | 592 |
| 357 | 20240711 | 131700 | 1906224875 | 4965 | 4960 | 4965 | 4960 | 731 |
| 358 | 20240711 | 131600 | 1902597115 | 4965 | 4960 | 4965 | 4960 | 687 |
| 359 | 20240711 | 131500 | 1899188445 | 4960 | 4970 | 4970 | 4960 | 1446 |
| 360 | 20240711 | 131400 | 1892014755 | 4965 | 4970 | 4970 | 4965 | 1894 |
| 361 | 20240711 | 131300 | 1882606690 | 4975 | 4980 | 4980 | 4975 | 1709 |
| 362 | 20240711 | 131200 | 1874098010 | 4985 | 4985 | 4985 | 4985 | 129 |
| 363 | 20240711 | 131100 | 1873454945 | 4985 | 4985 | 4985 | 4985 | 1 |
| 364 | 20240711 | 131000 | 1873449960 | 4985 | 4985 | 4985 | 4985 | 2553 |
| 365 | 20240711 | 130900 | 1860723255 | 4990 | 5000 | 5000 | 4990 | 2997 |
| 366 | 20240711 | 130800 | 1845759490 | 5000 | 5000 | 5000 | 5000 | 803 |
| 367 | 20240711 | 130700 | 1841744490 | 5000 | 5000 | 5000 | 5000 | 49 |
| 368 | 20240711 | 130600 | 1841499490 | 5020 | 5020 | 5020 | 5020 | 0 |
| 369 | 20240711 | 130500 | 1841499490 | 5020 | 5020 | 5020 | 5020 | 50 |
| 370 | 20240711 | 130400 | 1841248490 | 5020 | 5020 | 5020 | 5020 | 0 |
| 371 | 20240711 | 130300 | 1841248490 | 5020 | 5020 | 5020 | 5020 | 820 |
| 372 | 20240711 | 130200 | 1837132090 | 5060 | 5020 | 5060 | 5020 | 1348 |
| 373 | 20240711 | 130100 | 1830321730 | 5010 | 5010 | 5010 | 5010 | 889 |
| 374 | 20240711 | 130000 | 1825867840 | 4995 | 4995 | 4995 | 4995 | 0 |
| 375 | 20240711 | 125900 | 1825867840 | 4995 | 4995 | 4995 | 4995 | 0 |
| 376 | 20240711 | 125800 | 1825867840 | 4995 | 4995 | 4995 | 4995 | 340 |
| 377 | 20240711 | 125700 | 1824169540 | 4995 | 5010 | 5010 | 4995 | 6087 |
| 378 | 20240711 | 125600 | 1793748590 | 5010 | 5010 | 5010 | 5010 | 85 |
| 379 | 20240711 | 125500 | 1793322740 | 5010 | 5010 | 5010 | 5010 | 500 |
| 380 | 20240711 | 125400 | 1790817740 | 5010 | 5010 | 5010 | 5010 | 96 |
| 381 | 20240711 | 125300 | 1790336780 | 5010 | 5020 | 5020 | 5010 | 640 |
| 382 | 20240711 | 125200 | 1787129980 | 5020 | 5010 | 5020 | 5010 | 1561 |
| 383 | 20240711 | 125100 | 1779306380 | 5000 | 5000 | 5000 | 4995 | 837 |
| 384 | 20240711 | 125000 | 1775124130 | 5000 | 5000 | 5000 | 5000 | 682 |
| 385 | 20240711 | 124900 | 1771714130 | 5000 | 5030 | 5030 | 5000 | 5315 |
| 386 | 20240711 | 124800 | 1745126560 | 5020 | 5020 | 5030 | 5020 | 31 |
| 387 | 20240711 | 124700 | 1744970930 | 5030 | 5010 | 5030 | 5010 | 232 |
| 388 | 20240711 | 124600 | 1743808580 | 5010 | 5010 | 5010 | 5010 | 1 |
| 389 | 20240711 | 124500 | 1743803570 | 5030 | 5040 | 5040 | 5000 | 6657 |
| 390 | 20240711 | 124400 | 1710399270 | 5050 | 5060 | 5060 | 5050 | 246 |
| 391 | 20240711 | 124300 | 1709156780 | 5060 | 5080 | 5080 | 5060 | 774 |
| 392 | 20240711 | 124200 | 1705231100 | 5080 | 5070 | 5080 | 5060 | 1438 |
| 393 | 20240711 | 124100 | 1697935650 | 5070 | 5060 | 5070 | 5050 | 383 |
| 394 | 20240711 | 124000 | 1696001430 | 5070 | 5070 | 5070 | 5070 | 50 |
| 395 | 20240711 | 123900 | 1695747930 | 5070 | 5070 | 5070 | 5070 | 2 |
| 396 | 20240711 | 123800 | 1695737790 | 5040 | 5040 | 5040 | 5040 | 200 |
| 397 | 20240711 | 123700 | 1694729790 | 5040 | 5070 | 5070 | 5040 | 1231 |
| 398 | 20240711 | 123600 | 1688523060 | 5070 | 5070 | 5070 | 5070 | 247 |
| 399 | 20240711 | 123500 | 1687270770 | 5070 | 5060 | 5070 | 5030 | 121 |
| 400 | 20240711 | 123400 | 1686659100 | 5020 | 5040 | 5040 | 5020 | 1674 |
| 401 | 20240711 | 123300 | 1678233990 | 5050 | 5050 | 5050 | 5050 | 453 |
| 402 | 20240711 | 123200 | 1675946340 | 5060 | 5060 | 5060 | 5060 | 15 |
| 403 | 20240711 | 123100 | 1675870440 | 5050 | 5050 | 5070 | 5040 | 591 |
| 404 | 20240711 | 123000 | 1672885950 | 5050 | 5060 | 5070 | 5040 | 784 |
| 405 | 20240711 | 122900 | 1668918700 | 5070 | 5060 | 5070 | 5050 | 439 |
| 406 | 20240711 | 122800 | 1666700620 | 5080 | 5070 | 5080 | 5060 | 401 |
| 407 | 20240711 | 122700 | 1664671450 | 5070 | 5060 | 5070 | 5060 | 251 |
| 408 | 20240711 | 122600 | 1663400880 | 5070 | 5050 | 5070 | 5040 | 485 |
| 409 | 20240711 | 122500 | 1660955340 | 5030 | 5070 | 5070 | 5030 | 289 |
| 410 | 20240711 | 122400 | 1659491920 | 5070 | 5080 | 5080 | 5070 | 837 |
| 411 | 20240711 | 122300 | 1655248230 | 5080 | 5070 | 5080 | 5070 | 90 |
| 412 | 20240711 | 122200 | 1654791730 | 5080 | 5080 | 5090 | 5080 | 637 |
| 413 | 20240711 | 122100 | 1651553280 | 5080 | 5080 | 5090 | 5080 | 1282 |
| 414 | 20240711 | 122000 | 1645040710 | 5080 | 5030 | 5080 | 5000 | 3937 |
| 415 | 20240711 | 121900 | 1625219510 | 5050 | 5080 | 5080 | 5010 | 3389 |
| 416 | 20240711 | 121800 | 1608147090 | 5070 | 5080 | 5080 | 5070 | 824 |
| 417 | 20240711 | 121700 | 1603961450 | 5080 | 5090 | 5090 | 5080 | 289 |
| 418 | 20240711 | 121600 | 1602491710 | 5090 | 5110 | 5110 | 5090 | 4294 |
| 419 | 20240711 | 121500 | 1580571390 | 5130 | 5110 | 5130 | 5110 | 150 |
| 420 | 20240711 | 121400 | 1579801930 | 5130 | 5130 | 5130 | 5130 | 0 |
| 421 | 20240711 | 121300 | 1579801930 | 5130 | 5100 | 5130 | 5100 | 1076 |
| 422 | 20240711 | 121200 | 1574298150 | 5090 | 5090 | 5090 | 5090 | 24 |
| 423 | 20240711 | 121100 | 1574175990 | 5120 | 5110 | 5120 | 5090 | 3319 |
| 424 | 20240711 | 121000 | 1557238850 | 5130 | 5120 | 5130 | 5120 | 366 |
| 425 | 20240711 | 120900 | 1555361930 | 5140 | 5120 | 5140 | 5120 | 2 |
| 426 | 20240711 | 120800 | 1555351670 | 5120 | 5110 | 5120 | 5110 | 3338 |
| 427 | 20240711 | 120700 | 1538265720 | 5120 | 5140 | 5150 | 5110 | 4705 |
| 428 | 20240711 | 120600 | 1514153430 | 5150 | 5150 | 5160 | 5140 | 906 |
| 429 | 20240711 | 120500 | 1509488380 | 5160 | 5160 | 5160 | 5150 | 782 |
| 430 | 20240711 | 120400 | 1505457380 | 5160 | 5160 | 5160 | 5150 | 2021 |
| 431 | 20240711 | 120300 | 1495033920 | 5160 | 5140 | 5160 | 5130 | 8721 |
| 432 | 20240711 | 120200 | 1450150310 | 5140 | 5140 | 5140 | 5130 | 2649 |
| 433 | 20240711 | 120100 | 1436535810 | 5140 | 5140 | 5140 | 5130 | 1340 |
| 434 | 20240711 | 120000 | 1429657260 | 5120 | 5130 | 5140 | 5120 | 4895 |
| 435 | 20240711 | 115900 | 1404544780 | 5130 | 5130 | 5130 | 5120 | 3132 |
| 436 | 20240711 | 115800 | 1388483120 | 5130 | 5130 | 5130 | 5120 | 946 |
| 437 | 20240711 | 115700 | 1383638500 | 5130 | 5120 | 5130 | 5120 | 1946 |
| 438 | 20240711 | 115600 | 1373673430 | 5130 | 5110 | 5130 | 5110 | 3793 |
| 439 | 20240711 | 115500 | 1354234670 | 5120 | 5090 | 5120 | 5090 | 5667 |
| 440 | 20240711 | 115400 | 1325318130 | 5080 | 5070 | 5080 | 5070 | 309 |
| 441 | 20240711 | 115300 | 1323748520 | 5070 | 5070 | 5070 | 5070 | 1 |
| 442 | 20240711 | 115200 | 1323743450 | 5070 | 5070 | 5070 | 5070 | 258 |
| 443 | 20240711 | 115100 | 1322435390 | 5080 | 5080 | 5080 | 5080 | 0 |
| 444 | 20240711 | 115000 | 1322435390 | 5080 | 5070 | 5090 | 5070 | 639 |
| 445 | 20240711 | 114900 | 1319190630 | 5080 | 5080 | 5080 | 5080 | 882 |
| 446 | 20240711 | 114800 | 1314710070 | 5090 | 5080 | 5090 | 5080 | 1140 |
| 447 | 20240711 | 114700 | 1308908820 | 5090 | 5090 | 5090 | 5090 | 992 |
| 448 | 20240711 | 114600 | 1303859540 | 5100 | 5100 | 5100 | 5070 | 2502 |
| 449 | 20240711 | 114500 | 1291171800 | 5080 | 5080 | 5080 | 5080 | 658 |
| 450 | 20240711 | 114400 | 1287829160 | 5080 | 5070 | 5080 | 5070 | 11 |
| 451 | 20240711 | 114300 | 1287773380 | 5070 | 5080 | 5080 | 5070 | 1985 |
| 452 | 20240711 | 114200 | 1277708440 | 5080 | 5090 | 5090 | 5080 | 1131 |
| 453 | 20240711 | 114100 | 1271956260 | 5090 | 5100 | 5100 | 5090 | 311 |
| 454 | 20240711 | 114000 | 1270370410 | 5090 | 5080 | 5090 | 5080 | 701 |
| 455 | 20240711 | 113900 | 1266802520 | 5080 | 5090 | 5090 | 5080 | 18 |
| 456 | 20240711 | 113800 | 1266711070 | 5080 | 5080 | 5080 | 5080 | 89 |
| 457 | 20240711 | 113700 | 1266258950 | 5080 | 5080 | 5080 | 5070 | 1189 |
| 458 | 20240711 | 113600 | 1260218850 | 5070 | 5070 | 5070 | 5060 | 926 |
| 459 | 20240711 | 113500 | 1255524040 | 5070 | 5060 | 5070 | 5060 | 271 |
| 460 | 20240711 | 113400 | 1254152770 | 5060 | 5060 | 5060 | 5060 | 1 |
| 461 | 20240711 | 113300 | 1254147710 | 5060 | 5050 | 5070 | 5050 | 1440 |
| 462 | 20240711 | 113200 | 1246853550 | 5040 | 5040 | 5040 | 5040 | 849 |
| 463 | 20240711 | 113100 | 1242574590 | 5030 | 5030 | 5030 | 5030 | 0 |
| 464 | 20240711 | 113000 | 1242574590 | 5030 | 5040 | 5050 | 5030 | 764 |
| 465 | 20240711 | 112900 | 1238724100 | 5030 | 5030 | 5030 | 5030 | 100 |
| 466 | 20240711 | 112800 | 1238221100 | 5030 | 5020 | 5030 | 5020 | 83 |
| 467 | 20240711 | 112700 | 1237803770 | 5000 | 5040 | 5040 | 5000 | 5300 |
| 468 | 20240711 | 112600 | 1211185550 | 5050 | 5050 | 5050 | 5050 | 101 |
| 469 | 20240711 | 112500 | 1210675500 | 5040 | 5040 | 5040 | 5040 | 493 |
| 470 | 20240711 | 112400 | 1208190780 | 5050 | 5060 | 5060 | 5050 | 1530 |
| 471 | 20240711 | 112300 | 1200463780 | 5050 | 5050 | 5050 | 5050 | 10 |
| 472 | 20240711 | 112200 | 1200413280 | 5050 | 5060 | 5060 | 5050 | 2839 |
| 473 | 20240711 | 112100 | 1186058940 | 5070 | 5070 | 5070 | 5070 | 1 |
| 474 | 20240711 | 112000 | 1186053870 | 5060 | 5060 | 5070 | 5060 | 1048 |
| 475 | 20240711 | 111900 | 1180750960 | 5070 | 5070 | 5070 | 5070 | 101 |
| 476 | 20240711 | 111800 | 1180238890 | 5060 | 5060 | 5060 | 5060 | 0 |
| 477 | 20240711 | 111700 | 1180238890 | 5060 | 5070 | 5070 | 5060 | 664 |
| 478 | 20240711 | 111600 | 1176875160 | 5080 | 5080 | 5080 | 5080 | 15 |
| 479 | 20240711 | 111500 | 1176798960 | 5070 | 5070 | 5070 | 5070 | 720 |
| 480 | 20240711 | 111400 | 1173148560 | 5070 | 5070 | 5070 | 5070 | 202 |
| 481 | 20240711 | 111300 | 1172124420 | 5070 | 5070 | 5080 | 5070 | 1256 |
| 482 | 20240711 | 111200 | 1165752490 | 5070 | 5070 | 5070 | 5060 | 507 |
| 483 | 20240711 | 111100 | 1163183180 | 5080 | 5090 | 5090 | 5070 | 761 |
| 484 | 20240711 | 111000 | 1159322120 | 5090 | 5070 | 5090 | 5070 | 2737 |
| 485 | 20240711 | 110900 | 1145445480 | 5070 | 5060 | 5070 | 5050 | 1438 |
| 486 | 20240711 | 110800 | 1138169450 | 5050 | 5050 | 5050 | 5050 | 495 |
| 487 | 20240711 | 110700 | 1135669700 | 5050 | 5050 | 5050 | 5040 | 421 |
| 488 | 20240711 | 110600 | 1133547660 | 5060 | 5040 | 5060 | 5040 | 2473 |
| 489 | 20240711 | 110500 | 1121083660 | 5040 | 5050 | 5070 | 5030 | 5344 |
| 490 | 20240711 | 110400 | 1094132500 | 5050 | 5070 | 5070 | 5050 | 3433 |
| 491 | 20240711 | 110300 | 1076774880 | 5070 | 5100 | 5100 | 5070 | 3888 |
| 492 | 20240711 | 110200 | 1057054200 | 5100 | 5110 | 5110 | 5080 | 4050 |
| 493 | 20240711 | 110100 | 1036428250 | 5110 | 5110 | 5120 | 5100 | 3327 |
| 494 | 20240711 | 110000 | 1019436190 | 5110 | 5120 | 5120 | 5090 | 9823 |
| 495 | 20240711 | 105900 | 969365840 | 5130 | 5120 | 5140 | 5120 | 9651 |
| 496 | 20240711 | 105800 | 919894150 | 5140 | 5120 | 5150 | 5110 | 12826 |
| 497 | 20240711 | 105700 | 854083840 | 5120 | 5080 | 5130 | 5080 | 11110 |
| 498 | 20240711 | 105600 | 797347000 | 5090 | 5090 | 5100 | 5080 | 6878 |
| 499 | 20240711 | 105500 | 762325150 | 5090 | 5070 | 5100 | 5070 | 7157 |
| 500 | 20240711 | 105400 | 725945910 | 5060 | 5080 | 5090 | 5060 | 1550 |
| 501 | 20240711 | 105300 | 718077900 | 5080 | 5060 | 5080 | 5060 | 2128 |
| 502 | 20240711 | 105200 | 707284920 | 5060 | 5070 | 5070 | 5060 | 2194 |
| 503 | 20240711 | 105100 | 696167710 | 5080 | 5040 | 5080 | 5040 | 4125 |
| 504 | 20240711 | 105000 | 675271880 | 5060 | 5000 | 5070 | 5000 | 6575 |
| 505 | 20240711 | 104900 | 642121000 | 5000 | 4985 | 5000 | 4985 | 370 |
| 506 | 20240711 | 104800 | 640271015 | 5000 | 4980 | 5000 | 4980 | 482 |
| 507 | 20240711 | 104700 | 637861750 | 4970 | 4975 | 4980 | 4970 | 2096 |
| 508 | 20240711 | 104600 | 627444275 | 4980 | 4985 | 4985 | 4980 | 101 |
| 509 | 20240711 | 104500 | 626941290 | 4975 | 4975 | 4975 | 4970 | 1023 |
| 510 | 20240711 | 104400 | 621855840 | 4980 | 4975 | 4980 | 4975 | 4 |
| 511 | 20240711 | 104300 | 621835935 | 4975 | 4995 | 4995 | 4970 | 111 |
| 512 | 20240711 | 104200 | 621283695 | 5000 | 4995 | 5000 | 4970 | 1780 |
| 513 | 20240711 | 104100 | 612415910 | 5000 | 5000 | 5000 | 4995 | 1249 |
| 514 | 20240711 | 104000 | 606174375 | 5010 | 5020 | 5020 | 5000 | 640 |
| 515 | 20240711 | 103900 | 602969015 | 5000 | 5020 | 5020 | 5000 | 1975 |
| 516 | 20240711 | 103800 | 593063135 | 5020 | 5030 | 5030 | 5020 | 2583 |
| 517 | 20240711 | 103700 | 580079605 | 5040 | 5030 | 5060 | 5010 | 8404 |
| 518 | 20240711 | 103600 | 537714955 | 5030 | 5020 | 5030 | 5010 | 2925 |
| 519 | 20240711 | 103500 | 523031745 | 5030 | 5010 | 5030 | 5010 | 3853 |
| 520 | 20240711 | 103400 | 503679905 | 5010 | 5000 | 5030 | 4995 | 4851 |
| 521 | 20240711 | 103300 | 479331635 | 4995 | 4990 | 5000 | 4990 | 5675 |
| 522 | 20240711 | 103200 | 450974755 | 4995 | 4960 | 4995 | 4955 | 5084 |
| 523 | 20240711 | 103100 | 425669665 | 4960 | 4960 | 4965 | 4960 | 324 |
| 524 | 20240711 | 103000 | 424062120 | 4960 | 4960 | 4960 | 4960 | 7 |
| 525 | 20240711 | 102900 | 424027400 | 4960 | 4955 | 4960 | 4955 | 455 |
| 526 | 20240711 | 102800 | 421771600 | 4950 | 4960 | 4960 | 4950 | 992 |
| 527 | 20240711 | 102700 | 416857960 | 4950 | 4960 | 4990 | 4950 | 10553 |
| 528 | 20240711 | 102600 | 364380595 | 4960 | 4955 | 4960 | 4955 | 3798 |
| 529 | 20240711 | 102500 | 345551245 | 4955 | 4955 | 4955 | 4945 | 1122 |
| 530 | 20240711 | 102400 | 339996380 | 4960 | 4960 | 4965 | 4955 | 4425 |
| 531 | 20240711 | 102300 | 318056690 | 4960 | 4955 | 4960 | 4950 | 3079 |
| 532 | 20240711 | 102200 | 302801465 | 4960 | 4950 | 4960 | 4935 | 2267 |
| 533 | 20240711 | 102100 | 291576800 | 4945 | 4930 | 4950 | 4930 | 7162 |
| 534 | 20240711 | 102000 | 256189675 | 4925 | 4925 | 4925 | 4925 | 325 |
| 535 | 20240711 | 101900 | 254589050 | 4930 | 4930 | 4930 | 4930 | 948 |
| 536 | 20240711 | 101800 | 249915410 | 4940 | 4940 | 4940 | 4940 | 7 |
| 537 | 20240711 | 101700 | 249880830 | 4945 | 4940 | 4950 | 4910 | 1476 |
| 538 | 20240711 | 101600 | 242583945 | 4935 | 4910 | 4935 | 4910 | 2222 |
| 539 | 20240711 | 101500 | 231635790 | 4920 | 4915 | 4920 | 4915 | 963 |
| 540 | 20240711 | 101400 | 226902395 | 4915 | 4915 | 4915 | 4915 | 205 |
| 541 | 20240711 | 101300 | 225894820 | 4915 | 4905 | 4920 | 4905 | 375 |
| 542 | 20240711 | 101200 | 224052300 | 4900 | 4905 | 4910 | 4900 | 1873 |
| 543 | 20240711 | 101100 | 214866395 | 4910 | 4910 | 4910 | 4910 | 1 |
| 544 | 20240711 | 101000 | 214861485 | 4905 | 4905 | 4905 | 4905 | 0 |
| 545 | 20240711 | 100900 | 214861485 | 4905 | 4905 | 4905 | 4905 | 453 |
| 546 | 20240711 | 100800 | 212639520 | 4905 | 4915 | 4915 | 4905 | 8 |
| 547 | 20240711 | 100700 | 212600270 | 4905 | 4910 | 4910 | 4905 | 206 |
| 548 | 20240711 | 100600 | 211589340 | 4920 | 4915 | 4920 | 4915 | 2 |
| 549 | 20240711 | 100500 | 211579505 | 4920 | 4910 | 4920 | 4910 | 31 |
| 550 | 20240711 | 100400 | 211427160 | 4910 | 4905 | 4910 | 4905 | 306 |
| 551 | 20240711 | 100300 | 209926225 | 4900 | 4900 | 4900 | 4900 | 481 |
| 552 | 20240711 | 100200 | 207569325 | 4900 | 4900 | 4900 | 4900 | 1 |
| 553 | 20240711 | 100100 | 207564425 | 4905 | 4905 | 4905 | 4905 | 0 |
| 554 | 20240711 | 100000 | 207564425 | 4905 | 4905 | 4905 | 4905 | 0 |
| 555 | 20240711 | 095900 | 207564425 | 4905 | 4905 | 4905 | 4905 | 0 |
| 556 | 20240711 | 095800 | 207564425 | 4905 | 4905 | 4905 | 4905 | 2 |
| 557 | 20240711 | 095700 | 207554615 | 4895 | 4895 | 4895 | 4895 | 602 |
| 558 | 20240711 | 095600 | 204607825 | 4895 | 4890 | 4895 | 4890 | 3 |
| 559 | 20240711 | 095500 | 204593150 | 4895 | 4890 | 4895 | 4890 | 10 |
| 560 | 20240711 | 095400 | 204544245 | 4890 | 4885 | 4890 | 4885 | 162 |
| 561 | 20240711 | 095300 | 203752270 | 4885 | 4885 | 4885 | 4885 | 145 |
| 562 | 20240711 | 095200 | 203043945 | 4885 | 4885 | 4885 | 4880 | 2103 |
| 563 | 20240711 | 095100 | 192775040 | 4880 | 4880 | 4880 | 4880 | 217 |
| 564 | 20240711 | 095000 | 191716080 | 4880 | 4880 | 4880 | 4880 | 1 |
| 565 | 20240711 | 094900 | 191711200 | 4875 | 4875 | 4875 | 4875 | 0 |
| 566 | 20240711 | 094800 | 191711200 | 4875 | 4900 | 4900 | 4875 | 7 |
| 567 | 20240711 | 094700 | 191676955 | 4915 | 4880 | 4920 | 4880 | 155 |
| 568 | 20240711 | 094600 | 190920370 | 4880 | 4880 | 4925 | 4880 | 1072 |
| 569 | 20240711 | 094500 | 185664290 | 4880 | 4870 | 4880 | 4870 | 7 |
| 570 | 20240711 | 094400 | 185630180 | 4870 | 4870 | 4870 | 4870 | 568 |
| 571 | 20240711 | 094300 | 182864020 | 4865 | 4870 | 4870 | 4865 | 1181 |
| 572 | 20240711 | 094200 | 177117165 | 4870 | 4870 | 4870 | 4870 | 744 |
| 573 | 20240711 | 094100 | 173493885 | 4880 | 4875 | 4880 | 4870 | 1837 |
| 574 | 20240711 | 094000 | 164543175 | 4870 | 4870 | 4880 | 4870 | 990 |
| 575 | 20240711 | 093900 | 159719215 | 4875 | 4875 | 4880 | 4875 | 950 |
| 576 | 20240711 | 093800 | 155087955 | 4880 | 4885 | 4885 | 4880 | 778 |
| 577 | 20240711 | 093700 | 151290225 | 4890 | 4890 | 4890 | 4890 | 1 |
| 578 | 20240711 | 093600 | 151285335 | 4885 | 4885 | 4885 | 4885 | 8 |
| 579 | 20240711 | 093500 | 151246255 | 4890 | 4890 | 4890 | 4890 | 1 |
| 580 | 20240711 | 093400 | 151241365 | 4880 | 4890 | 4895 | 4880 | 483 |
| 581 | 20240711 | 093300 | 148879910 | 4890 | 4890 | 4895 | 4890 | 130 |
| 582 | 20240711 | 093200 | 148244060 | 4890 | 4895 | 4895 | 4880 | 116 |
| 583 | 20240711 | 093100 | 147676865 | 4880 | 4880 | 4880 | 4880 | 15 |
| 584 | 20240711 | 093000 | 147603665 | 4900 | 4900 | 4900 | 4900 | 202 |
| 585 | 20240711 | 092900 | 146613865 | 4905 | 4905 | 4905 | 4905 | 1 |
| 586 | 20240711 | 092800 | 146608960 | 4875 | 4905 | 4905 | 4875 | 1100 |
| 587 | 20240711 | 092700 | 141245315 | 4880 | 4910 | 4910 | 4880 | 7 |
| 588 | 20240711 | 092600 | 141211035 | 4910 | 4900 | 4910 | 4880 | 77 |
| 589 | 20240711 | 092500 | 140833970 | 4900 | 4890 | 4905 | 4890 | 54 |
| 590 | 20240711 | 092400 | 140569505 | 4905 | 4880 | 4905 | 4880 | 162 |
| 591 | 20240711 | 092300 | 139778910 | 4880 | 4880 | 4880 | 4880 | 0 |
| 592 | 20240711 | 092200 | 139778910 | 4880 | 4885 | 4895 | 4880 | 2231 |
| 593 | 20240711 | 092100 | 128873920 | 4885 | 4890 | 4890 | 4885 | 12 |
| 594 | 20240711 | 092000 | 128815295 | 4890 | 4885 | 4890 | 4885 | 98 |
| 595 | 20240711 | 091900 | 128336155 | 4890 | 4880 | 4890 | 4880 | 105 |
| 596 | 20240711 | 091800 | 127822745 | 4880 | 4880 | 4890 | 4880 | 29 |
| 597 | 20240711 | 091700 | 127681215 | 4880 | 4880 | 4880 | 4880 | 44 |
| 598 | 20240711 | 091600 | 127466495 | 4880 | 4880 | 4880 | 4880 | 0 |
| 599 | 20240711 | 091500 | 127466495 | 4880 | 4880 | 4880 | 4880 | 1 |
| 600 | 20240711 | 091400 | 127461615 | 4895 | 4880 | 4895 | 4880 | 301 |
| 601 | 20240711 | 091300 | 125992720 | 4875 | 4875 | 4875 | 4875 | 1001 |
| 602 | 20240711 | 091200 | 121112845 | 4870 | 4885 | 4885 | 4870 | 1905 |
| 603 | 20240711 | 091100 | 111828440 | 4885 | 4880 | 4885 | 4870 | 1155 |
| 604 | 20240711 | 091000 | 106196790 | 4890 | 4895 | 4895 | 4890 | 1711 |
| 605 | 20240711 | 090900 | 97826240 | 4920 | 4920 | 4920 | 4920 | 100 |
| 606 | 20240711 | 090800 | 97334240 | 4920 | 4925 | 4925 | 4895 | 525 |
| 607 | 20240711 | 090700 | 94761785 | 4895 | 4920 | 4920 | 4895 | 138 |
| 608 | 20240711 | 090600 | 94085175 | 4930 | 4925 | 4930 | 4920 | 672 |
| 609 | 20240711 | 090500 | 90772715 | 4930 | 4915 | 4930 | 4915 | 3290 |
| 610 | 20240711 | 090400 | 74559000 | 4930 | 4875 | 4930 | 4870 | 3913 |
| 611 | 20240711 | 090300 | 55391640 | 4875 | 4855 | 4875 | 4850 | 2602 |
| 612 | 20240711 | 090200 | 42758660 | 4855 | 4910 | 4920 | 4855 | 5552 |
| 613 | 20240711 | 090100 | 15695930 | 4925 | 4910 | 4925 | 4910 | 1050 |
| 614 | 20240711 | 090000 | 10530340 | 4930 | 4930 | 4930 | 4910 | 1636 |