31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 193700 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 36064 |
| 3 | 20240712 | 193600 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 4 | 20240712 | 193500 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 5 | 20240712 | 193400 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 6 | 20240712 | 193300 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 7 | 20240712 | 193200 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 8 | 20240712 | 193100 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 9 | 20240712 | 193000 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 10 | 20240712 | 192900 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 11 | 20240712 | 192800 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 12 | 20240712 | 192700 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 13 | 20240712 | 192600 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 14 | 20240712 | 192500 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 15 | 20240712 | 192400 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 16 | 20240712 | 192300 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 17 | 20240712 | 192200 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 18 | 20240712 | 192100 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 19 | 20240712 | 192000 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 20 | 20240712 | 191900 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 21 | 20240712 | 191800 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 22 | 20240712 | 191700 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 23 | 20240712 | 191600 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 24 | 20240712 | 191500 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 25 | 20240712 | 191400 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 26 | 20240712 | 191300 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 27 | 20240712 | 191200 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 28 | 20240712 | 191100 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 29 | 20240712 | 191000 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 30 | 20240712 | 190900 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 31 | 20240712 | 190800 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 32 | 20240712 | 190700 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 36064 |
| 33 | 20240712 | 190600 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 34 | 20240712 | 190500 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 35 | 20240712 | 190400 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 36 | 20240712 | 190300 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 37 | 20240712 | 190200 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 38 | 20240712 | 190100 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 39 | 20240712 | 190000 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 40 | 20240712 | 185900 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 41 | 20240712 | 185800 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 42 | 20240712 | 185700 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 43 | 20240712 | 185600 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 44 | 20240712 | 185500 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 45 | 20240712 | 185400 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 46 | 20240712 | 185300 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 47 | 20240712 | 185200 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 48 | 20240712 | 185100 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 49 | 20240712 | 185000 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 50 | 20240712 | 184900 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 51 | 20240712 | 184800 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 52 | 20240712 | 184700 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 53 | 20240712 | 184600 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 54 | 20240712 | 184500 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 55 | 20240712 | 184400 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 56 | 20240712 | 184300 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 57 | 20240712 | 184200 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 58 | 20240712 | 184100 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 59 | 20240712 | 184000 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 60 | 20240712 | 183900 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 61 | 20240712 | 183800 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 62 | 20240712 | 183700 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 36064 |
| 63 | 20240712 | 183600 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 64 | 20240712 | 183500 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 65 | 20240712 | 183400 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 66 | 20240712 | 183300 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 67 | 20240712 | 183200 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 68 | 20240712 | 183100 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 69 | 20240712 | 183000 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 70 | 20240712 | 182900 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 71 | 20240712 | 182800 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 72 | 20240712 | 182700 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 73 | 20240712 | 182600 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 74 | 20240712 | 182500 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 75 | 20240712 | 182400 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 76 | 20240712 | 182300 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 77 | 20240712 | 182200 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 78 | 20240712 | 182100 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 79 | 20240712 | 182000 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 80 | 20240712 | 181900 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 81 | 20240712 | 181800 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 82 | 20240712 | 181700 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 83 | 20240712 | 181600 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 84 | 20240712 | 181500 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 85 | 20240712 | 181400 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 86 | 20240712 | 181300 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 87 | 20240712 | 181200 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 88 | 20240712 | 181100 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 89 | 20240712 | 181000 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 90 | 20240712 | 180900 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 91 | 20240712 | 180800 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 92 | 20240712 | 180700 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 36064 |
| 93 | 20240712 | 180600 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 94 | 20240712 | 180500 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 95 | 20240712 | 180400 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 96 | 20240712 | 180300 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 97 | 20240712 | 180200 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 98 | 20240712 | 180100 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 99 | 20240712 | 180000 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 100 | 20240712 | 175900 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 101 | 20240712 | 175800 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 102 | 20240712 | 175700 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 103 | 20240712 | 175600 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 104 | 20240712 | 175500 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 105 | 20240712 | 175400 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 106 | 20240712 | 175300 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 107 | 20240712 | 175200 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 108 | 20240712 | 175100 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 109 | 20240712 | 175000 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 110 | 20240712 | 174900 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 111 | 20240712 | 174800 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 112 | 20240712 | 174700 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 113 | 20240712 | 174600 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 114 | 20240712 | 174500 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 115 | 20240712 | 174400 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 116 | 20240712 | 174300 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 117 | 20240712 | 174200 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 118 | 20240712 | 174100 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 119 | 20240712 | 174000 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 120 | 20240712 | 173900 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 121 | 20240712 | 173800 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 122 | 20240712 | 173700 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 36064 |
| 123 | 20240712 | 173600 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 124 | 20240712 | 173500 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 125 | 20240712 | 173400 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 126 | 20240712 | 173300 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 127 | 20240712 | 173200 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 128 | 20240712 | 173100 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 129 | 20240712 | 173000 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 130 | 20240712 | 172900 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 131 | 20240712 | 172800 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 132 | 20240712 | 172700 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 133 | 20240712 | 172600 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 134 | 20240712 | 172500 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 135 | 20240712 | 172400 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 136 | 20240712 | 172300 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 137 | 20240712 | 172200 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 138 | 20240712 | 172100 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 139 | 20240712 | 172000 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 140 | 20240712 | 171900 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 141 | 20240712 | 171800 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 142 | 20240712 | 171700 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 143 | 20240712 | 171600 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 144 | 20240712 | 171500 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 145 | 20240712 | 171400 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 146 | 20240712 | 171300 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 147 | 20240712 | 171200 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 148 | 20240712 | 171100 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 149 | 20240712 | 171000 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 150 | 20240712 | 170900 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 151 | 20240712 | 170800 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 152 | 20240712 | 170700 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 36064 |
| 153 | 20240712 | 170600 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 154 | 20240712 | 170500 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 155 | 20240712 | 170400 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 156 | 20240712 | 170300 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 157 | 20240712 | 170200 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 158 | 20240712 | 170100 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 159 | 20240712 | 170000 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 160 | 20240712 | 165900 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 161 | 20240712 | 165800 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 162 | 20240712 | 165700 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 163 | 20240712 | 165600 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 164 | 20240712 | 165500 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 165 | 20240712 | 165400 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 166 | 20240712 | 165300 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 167 | 20240712 | 165200 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 168 | 20240712 | 165100 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 169 | 20240712 | 165000 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 170 | 20240712 | 164900 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 171 | 20240712 | 164800 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 172 | 20240712 | 164700 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 173 | 20240712 | 164600 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 174 | 20240712 | 164500 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 175 | 20240712 | 164400 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 176 | 20240712 | 164300 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 177 | 20240712 | 164200 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 178 | 20240712 | 164100 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 179 | 20240712 | 164000 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 180 | 20240712 | 163900 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 181 | 20240712 | 163800 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 182 | 20240712 | 163700 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 36064 |
| 183 | 20240712 | 163600 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 184 | 20240712 | 163500 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 185 | 20240712 | 163400 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 186 | 20240712 | 163300 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 187 | 20240712 | 163200 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 188 | 20240712 | 163100 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 189 | 20240712 | 163000 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 190 | 20240712 | 162900 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 191 | 20240712 | 162800 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 192 | 20240712 | 162700 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 193 | 20240712 | 162600 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 194 | 20240712 | 162500 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 195 | 20240712 | 162400 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 196 | 20240712 | 162300 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 197 | 20240712 | 162200 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 198 | 20240712 | 162100 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 199 | 20240712 | 162000 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 200 | 20240712 | 161900 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 201 | 20240712 | 161800 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 202 | 20240712 | 161700 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 203 | 20240712 | 161600 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 204 | 20240712 | 161500 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 205 | 20240712 | 161400 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 206 | 20240712 | 161300 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 207 | 20240712 | 161200 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 208 | 20240712 | 161100 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 209 | 20240712 | 161000 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 210 | 20240712 | 160900 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 211 | 20240712 | 160800 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 212 | 20240712 | 160700 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 36064 |
| 213 | 20240712 | 160600 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 214 | 20240712 | 160500 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 215 | 20240712 | 160400 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 216 | 20240712 | 160300 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 217 | 20240712 | 160200 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 218 | 20240712 | 160100 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 219 | 20240712 | 160000 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 220 | 20240712 | 155900 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 221 | 20240712 | 155800 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 222 | 20240712 | 155700 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 223 | 20240712 | 155600 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 224 | 20240712 | 155500 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 225 | 20240712 | 155400 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 226 | 20240712 | 155300 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 227 | 20240712 | 155200 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 228 | 20240712 | 155100 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 229 | 20240712 | 155000 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 230 | 20240712 | 154900 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 231 | 20240712 | 154800 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 232 | 20240712 | 154700 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 233 | 20240712 | 154600 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 234 | 20240712 | 154500 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 235 | 20240712 | 154400 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 236 | 20240712 | 154300 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 237 | 20240712 | 154200 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 238 | 20240712 | 154100 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 239 | 20240712 | 154000 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 240 | 20240712 | 153900 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 241 | 20240712 | 153800 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 242 | 20240712 | 153700 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 36064 |
| 243 | 20240712 | 153600 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 244 | 20240712 | 153500 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 245 | 20240712 | 153400 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 246 | 20240712 | 153300 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 247 | 20240712 | 153200 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 248 | 20240712 | 153100 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 0 |
| 249 | 20240712 | 153000 | 1047678704 | 1459 | 1459 | 1459 | 1459 | 36064 |
| 250 | 20240712 | 152900 | 995061328 | 1451 | 1451 | 1451 | 1451 | 0 |
| 251 | 20240712 | 152800 | 995061328 | 1451 | 1451 | 1451 | 1451 | 0 |
| 252 | 20240712 | 152700 | 995061328 | 1451 | 1451 | 1451 | 1451 | 0 |
| 253 | 20240712 | 152600 | 995061328 | 1451 | 1451 | 1451 | 1451 | 0 |
| 254 | 20240712 | 152500 | 995061328 | 1451 | 1451 | 1451 | 1451 | 0 |
| 255 | 20240712 | 152400 | 995061328 | 1451 | 1451 | 1451 | 1451 | 0 |
| 256 | 20240712 | 152300 | 995061328 | 1451 | 1451 | 1451 | 1451 | 0 |
| 257 | 20240712 | 152200 | 995061328 | 1451 | 1451 | 1451 | 1451 | 0 |
| 258 | 20240712 | 152100 | 995061328 | 1451 | 1451 | 1451 | 1451 | 0 |
| 259 | 20240712 | 152000 | 995061328 | 1451 | 1451 | 1451 | 1451 | 0 |
| 260 | 20240712 | 151900 | 995061328 | 1451 | 1451 | 1452 | 1451 | 3343 |
| 261 | 20240712 | 151800 | 990207738 | 1451 | 1451 | 1451 | 1451 | 21 |
| 262 | 20240712 | 151700 | 990177267 | 1451 | 1451 | 1451 | 1451 | 346 |
| 263 | 20240712 | 151600 | 989675221 | 1451 | 1451 | 1451 | 1451 | 319 |
| 264 | 20240712 | 151500 | 989212352 | 1452 | 1449 | 1452 | 1449 | 1214 |
| 265 | 20240712 | 151400 | 987450076 | 1447 | 1450 | 1450 | 1441 | 17010 |
| 266 | 20240712 | 151300 | 962893424 | 1450 | 1450 | 1451 | 1450 | 888 |
| 267 | 20240712 | 151200 | 961605617 | 1451 | 1452 | 1453 | 1451 | 1954 |
| 268 | 20240712 | 151100 | 958768993 | 1451 | 1450 | 1451 | 1450 | 632 |
| 269 | 20240712 | 151000 | 957852091 | 1445 | 1447 | 1447 | 1445 | 3666 |
| 270 | 20240712 | 150900 | 952553572 | 1450 | 1450 | 1450 | 1450 | 990 |
| 271 | 20240712 | 150800 | 951118072 | 1450 | 1450 | 1450 | 1450 | 1 |
| 272 | 20240712 | 150700 | 951116622 | 1450 | 1451 | 1452 | 1450 | 2101 |
| 273 | 20240712 | 150600 | 948068179 | 1450 | 1448 | 1450 | 1448 | 2145 |
| 274 | 20240712 | 150500 | 944960829 | 1450 | 1450 | 1451 | 1450 | 5677 |
| 275 | 20240712 | 150400 | 936729178 | 1450 | 1449 | 1450 | 1449 | 572 |
| 276 | 20240712 | 150300 | 935899779 | 1446 | 1446 | 1449 | 1446 | 621 |
| 277 | 20240712 | 150200 | 935001780 | 1446 | 1446 | 1449 | 1446 | 7075 |
| 278 | 20240712 | 150100 | 924771255 | 1445 | 1449 | 1449 | 1445 | 2334 |
| 279 | 20240712 | 150000 | 921397128 | 1450 | 1450 | 1450 | 1449 | 215 |
| 280 | 20240712 | 145900 | 921085383 | 1446 | 1446 | 1446 | 1446 | 574 |
| 281 | 20240712 | 145800 | 920255379 | 1446 | 1450 | 1450 | 1446 | 1819 |
| 282 | 20240712 | 145700 | 917623157 | 1450 | 1453 | 1453 | 1446 | 983 |
| 283 | 20240712 | 145600 | 916201525 | 1444 | 1445 | 1453 | 1444 | 6295 |
| 284 | 20240712 | 145500 | 907065786 | 1445 | 1448 | 1448 | 1445 | 463 |
| 285 | 20240712 | 145400 | 906396029 | 1447 | 1450 | 1450 | 1447 | 63 |
| 286 | 20240712 | 145300 | 906304766 | 1453 | 1452 | 1457 | 1451 | 17296 |
| 287 | 20240712 | 145200 | 881149115 | 1453 | 1448 | 1454 | 1444 | 76603 |
| 288 | 20240712 | 145100 | 770089971 | 1448 | 1439 | 1448 | 1439 | 44388 |
| 289 | 20240712 | 145000 | 705998815 | 1437 | 1438 | 1438 | 1437 | 2008 |
| 290 | 20240712 | 144900 | 703111319 | 1438 | 1437 | 1438 | 1437 | 3990 |
| 291 | 20240712 | 144800 | 697376389 | 1437 | 1437 | 1437 | 1437 | 0 |
| 292 | 20240712 | 144700 | 697376389 | 1437 | 1438 | 1438 | 1437 | 100 |
| 293 | 20240712 | 144600 | 697232634 | 1437 | 1433 | 1439 | 1433 | 18367 |
| 294 | 20240712 | 144500 | 670875548 | 1433 | 1433 | 1433 | 1433 | 300 |
| 295 | 20240712 | 144400 | 670445648 | 1433 | 1433 | 1433 | 1433 | 8 |
| 296 | 20240712 | 144300 | 670434184 | 1434 | 1434 | 1434 | 1434 | 0 |
| 297 | 20240712 | 144200 | 670434184 | 1434 | 1434 | 1434 | 1434 | 1000 |
| 298 | 20240712 | 144100 | 669000184 | 1434 | 1434 | 1434 | 1434 | 1000 |
| 299 | 20240712 | 144000 | 667566184 | 1435 | 1435 | 1435 | 1435 | 0 |
| 300 | 20240712 | 143900 | 667566184 | 1435 | 1434 | 1435 | 1434 | 2000 |
| 301 | 20240712 | 143800 | 664696798 | 1434 | 1434 | 1434 | 1434 | 0 |
| 302 | 20240712 | 143700 | 664696798 | 1434 | 1434 | 1434 | 1434 | 904 |
| 303 | 20240712 | 143600 | 663400462 | 1434 | 1434 | 1434 | 1434 | 1 |
| 304 | 20240712 | 143500 | 663399028 | 1429 | 1429 | 1429 | 1429 | 0 |
| 305 | 20240712 | 143400 | 663399028 | 1429 | 1430 | 1430 | 1429 | 9099 |
| 306 | 20240712 | 143300 | 650393806 | 1432 | 1432 | 1432 | 1432 | 1500 |
| 307 | 20240712 | 143200 | 648245806 | 1432 | 1432 | 1432 | 1432 | 0 |
| 308 | 20240712 | 143100 | 648245806 | 1432 | 1432 | 1432 | 1432 | 2 |
| 309 | 20240712 | 143000 | 648242942 | 1430 | 1430 | 1430 | 1430 | 0 |
| 310 | 20240712 | 142900 | 648242942 | 1430 | 1430 | 1430 | 1430 | 1190 |
| 311 | 20240712 | 142800 | 646541242 | 1430 | 1430 | 1430 | 1430 | 1003 |
| 312 | 20240712 | 142700 | 645106952 | 1428 | 1428 | 1428 | 1428 | 10 |
| 313 | 20240712 | 142600 | 645092672 | 1427 | 1427 | 1427 | 1426 | 3850 |
| 314 | 20240712 | 142500 | 639600217 | 1428 | 1428 | 1428 | 1428 | 150 |
| 315 | 20240712 | 142400 | 639386017 | 1427 | 1427 | 1427 | 1427 | 275 |
| 316 | 20240712 | 142300 | 638993592 | 1427 | 1426 | 1427 | 1426 | 742 |
| 317 | 20240712 | 142200 | 637934775 | 1426 | 1428 | 1428 | 1426 | 3500 |
| 318 | 20240712 | 142100 | 632939754 | 1430 | 1430 | 1430 | 1430 | 350 |
| 319 | 20240712 | 142000 | 632439254 | 1428 | 1430 | 1430 | 1428 | 802 |
| 320 | 20240712 | 141900 | 631293996 | 1427 | 1427 | 1427 | 1427 | 0 |
| 321 | 20240712 | 141800 | 631293996 | 1427 | 1428 | 1428 | 1427 | 116 |
| 322 | 20240712 | 141700 | 631128383 | 1428 | 1430 | 1430 | 1428 | 1044 |
| 323 | 20240712 | 141600 | 629637351 | 1430 | 1430 | 1430 | 1430 | 8 |
| 324 | 20240712 | 141500 | 629625911 | 1430 | 1431 | 1431 | 1428 | 311 |
| 325 | 20240712 | 141400 | 629181779 | 1427 | 1427 | 1427 | 1427 | 101 |
| 326 | 20240712 | 141300 | 629037652 | 1427 | 1427 | 1427 | 1427 | 141 |
| 327 | 20240712 | 141200 | 628836445 | 1427 | 1428 | 1428 | 1427 | 699 |
| 328 | 20240712 | 141100 | 627838905 | 1432 | 1428 | 1432 | 1428 | 9 |
| 329 | 20240712 | 141000 | 627826044 | 1429 | 1429 | 1429 | 1429 | 1769 |
| 330 | 20240712 | 140900 | 625298143 | 1434 | 1434 | 1434 | 1434 | 697 |
| 331 | 20240712 | 140800 | 624298645 | 1434 | 1429 | 1434 | 1429 | 4317 |
| 332 | 20240712 | 140700 | 618110649 | 1429 | 1429 | 1429 | 1429 | 0 |
| 333 | 20240712 | 140600 | 618110649 | 1429 | 1429 | 1429 | 1429 | 802 |
| 334 | 20240712 | 140500 | 616964591 | 1429 | 1429 | 1429 | 1429 | 20 |
| 335 | 20240712 | 140400 | 616936011 | 1429 | 1429 | 1429 | 1429 | 1 |
| 336 | 20240712 | 140300 | 616934582 | 1426 | 1427 | 1427 | 1426 | 1011 |
| 337 | 20240712 | 140200 | 615492894 | 1426 | 1426 | 1426 | 1426 | 0 |
| 338 | 20240712 | 140100 | 615492894 | 1426 | 1426 | 1426 | 1426 | 0 |
| 339 | 20240712 | 140000 | 615492894 | 1426 | 1427 | 1427 | 1426 | 5825 |
| 340 | 20240712 | 135900 | 607180749 | 1427 | 1429 | 1429 | 1427 | 1833 |
| 341 | 20240712 | 135800 | 604563220 | 1429 | 1428 | 1429 | 1428 | 2601 |
| 342 | 20240712 | 135700 | 600848892 | 1429 | 1429 | 1429 | 1429 | 0 |
| 343 | 20240712 | 135600 | 600848892 | 1429 | 1429 | 1429 | 1429 | 0 |
| 344 | 20240712 | 135500 | 600848892 | 1429 | 1429 | 1429 | 1429 | 1347 |
| 345 | 20240712 | 135400 | 598924029 | 1432 | 1432 | 1432 | 1432 | 0 |
| 346 | 20240712 | 135300 | 598924029 | 1432 | 1432 | 1432 | 1432 | 20 |
| 347 | 20240712 | 135200 | 598895389 | 1432 | 1432 | 1432 | 1432 | 0 |
| 348 | 20240712 | 135100 | 598895389 | 1432 | 1432 | 1432 | 1432 | 1005 |
| 349 | 20240712 | 135000 | 597456229 | 1432 | 1432 | 1432 | 1432 | 2 |
| 350 | 20240712 | 134900 | 597453365 | 1427 | 1427 | 1427 | 1427 | 261 |
| 351 | 20240712 | 134800 | 597080918 | 1427 | 1427 | 1427 | 1427 | 0 |
| 352 | 20240712 | 134700 | 597080918 | 1427 | 1428 | 1428 | 1427 | 1000 |
| 353 | 20240712 | 134600 | 595653473 | 1432 | 1429 | 1433 | 1429 | 9427 |
| 354 | 20240712 | 134500 | 582155754 | 1429 | 1428 | 1429 | 1428 | 1689 |
| 355 | 20240712 | 134400 | 579743505 | 1428 | 1428 | 1428 | 1428 | 1011 |
| 356 | 20240712 | 134300 | 578299797 | 1428 | 1428 | 1428 | 1428 | 0 |
| 357 | 20240712 | 134200 | 578299797 | 1428 | 1428 | 1428 | 1428 | 115 |
| 358 | 20240712 | 134100 | 578135577 | 1428 | 1430 | 1430 | 1428 | 7 |
| 359 | 20240712 | 134000 | 578125579 | 1428 | 1428 | 1428 | 1428 | 1000 |
| 360 | 20240712 | 133900 | 576697579 | 1430 | 1430 | 1430 | 1430 | 1 |
| 361 | 20240712 | 133800 | 576696149 | 1429 | 1429 | 1429 | 1429 | 0 |
| 362 | 20240712 | 133700 | 576696149 | 1429 | 1430 | 1430 | 1429 | 1001 |
| 363 | 20240712 | 133600 | 575265719 | 1430 | 1430 | 1430 | 1430 | 0 |
| 364 | 20240712 | 133500 | 575265719 | 1430 | 1430 | 1430 | 1430 | 1 |
| 365 | 20240712 | 133400 | 575264289 | 1428 | 1428 | 1428 | 1428 | 0 |
| 366 | 20240712 | 133300 | 575264289 | 1428 | 1428 | 1428 | 1428 | 4 |
| 367 | 20240712 | 133200 | 575258577 | 1428 | 1428 | 1428 | 1428 | 69 |
| 368 | 20240712 | 133100 | 575160045 | 1428 | 1429 | 1429 | 1428 | 306 |
| 369 | 20240712 | 133000 | 574723076 | 1429 | 1429 | 1430 | 1429 | 33 |
| 370 | 20240712 | 132900 | 574675918 | 1429 | 1429 | 1429 | 1429 | 122 |
| 371 | 20240712 | 132800 | 574501580 | 1429 | 1429 | 1429 | 1429 | 1 |
| 372 | 20240712 | 132700 | 574500151 | 1429 | 1429 | 1429 | 1429 | 1 |
| 373 | 20240712 | 132600 | 574498722 | 1428 | 1428 | 1428 | 1428 | 0 |
| 374 | 20240712 | 132500 | 574498722 | 1428 | 1428 | 1428 | 1428 | 0 |
| 375 | 20240712 | 132400 | 574498722 | 1428 | 1429 | 1429 | 1428 | 120 |
| 376 | 20240712 | 132300 | 574327354 | 1429 | 1428 | 1429 | 1428 | 21 |
| 377 | 20240712 | 132200 | 574297365 | 1429 | 1429 | 1429 | 1429 | 0 |
| 378 | 20240712 | 132100 | 574297365 | 1429 | 1429 | 1429 | 1429 | 0 |
| 379 | 20240712 | 132000 | 574297365 | 1429 | 1429 | 1429 | 1429 | 50 |
| 380 | 20240712 | 131900 | 574225915 | 1429 | 1429 | 1429 | 1429 | 1 |
| 381 | 20240712 | 131800 | 574224486 | 1430 | 1430 | 1430 | 1430 | 0 |
| 382 | 20240712 | 131700 | 574224486 | 1430 | 1430 | 1430 | 1430 | 0 |
| 383 | 20240712 | 131600 | 574224486 | 1430 | 1430 | 1430 | 1430 | 0 |
| 384 | 20240712 | 131500 | 574224486 | 1430 | 1430 | 1430 | 1430 | 1 |
| 385 | 20240712 | 131400 | 574223056 | 1429 | 1429 | 1429 | 1429 | 16 |
| 386 | 20240712 | 131300 | 574200192 | 1429 | 1429 | 1429 | 1429 | 3 |
| 387 | 20240712 | 131200 | 574195905 | 1430 | 1430 | 1430 | 1430 | 10 |
| 388 | 20240712 | 131100 | 574181605 | 1430 | 1430 | 1430 | 1430 | 0 |
| 389 | 20240712 | 131000 | 574181605 | 1430 | 1430 | 1430 | 1430 | 11 |
| 390 | 20240712 | 130900 | 574165875 | 1428 | 1428 | 1428 | 1428 | 0 |
| 391 | 20240712 | 130800 | 574165875 | 1428 | 1428 | 1428 | 1428 | 0 |
| 392 | 20240712 | 130700 | 574165875 | 1428 | 1428 | 1428 | 1428 | 215 |
| 393 | 20240712 | 130600 | 573858855 | 1428 | 1429 | 1429 | 1428 | 2000 |
| 394 | 20240712 | 130500 | 571001855 | 1430 | 1430 | 1430 | 1430 | 1 |
| 395 | 20240712 | 130400 | 571000425 | 1428 | 1428 | 1428 | 1428 | 785 |
| 396 | 20240712 | 130300 | 569879445 | 1427 | 1427 | 1427 | 1427 | 949 |
| 397 | 20240712 | 130200 | 568525222 | 1426 | 1427 | 1427 | 1426 | 298 |
| 398 | 20240712 | 130100 | 568100186 | 1427 | 1427 | 1427 | 1427 | 51 |
| 399 | 20240712 | 130000 | 568027409 | 1426 | 1426 | 1426 | 1426 | 1101 |
| 400 | 20240712 | 125900 | 566457383 | 1428 | 1428 | 1428 | 1428 | 1 |
| 401 | 20240712 | 125800 | 566455955 | 1426 | 1426 | 1426 | 1426 | 0 |
| 402 | 20240712 | 125700 | 566455955 | 1426 | 1426 | 1426 | 1426 | 1 |
| 403 | 20240712 | 125600 | 566454529 | 1426 | 1426 | 1426 | 1426 | 0 |
| 404 | 20240712 | 125500 | 566454529 | 1426 | 1426 | 1426 | 1426 | 15 |
| 405 | 20240712 | 125400 | 566433139 | 1426 | 1426 | 1426 | 1426 | 660 |
| 406 | 20240712 | 125300 | 565491979 | 1428 | 1428 | 1428 | 1428 | 0 |
| 407 | 20240712 | 125200 | 565491979 | 1428 | 1428 | 1428 | 1428 | 300 |
| 408 | 20240712 | 125100 | 565063579 | 1428 | 1428 | 1428 | 1428 | 510 |
| 409 | 20240712 | 125000 | 564335299 | 1428 | 1428 | 1428 | 1428 | 10 |
| 410 | 20240712 | 124900 | 564321019 | 1428 | 1428 | 1428 | 1428 | 0 |
| 411 | 20240712 | 124800 | 564321019 | 1428 | 1428 | 1428 | 1428 | 7 |
| 412 | 20240712 | 124700 | 564311023 | 1428 | 1426 | 1428 | 1426 | 2 |
| 413 | 20240712 | 124600 | 564308169 | 1426 | 1426 | 1426 | 1426 | 300 |
| 414 | 20240712 | 124500 | 563880369 | 1428 | 1428 | 1428 | 1428 | 0 |
| 415 | 20240712 | 124400 | 563880369 | 1428 | 1428 | 1428 | 1428 | 0 |
| 416 | 20240712 | 124300 | 563880369 | 1428 | 1428 | 1428 | 1428 | 0 |
| 417 | 20240712 | 124200 | 563880369 | 1428 | 1428 | 1428 | 1428 | 0 |
| 418 | 20240712 | 124100 | 563880369 | 1428 | 1428 | 1428 | 1428 | 0 |
| 419 | 20240712 | 124000 | 563880369 | 1428 | 1428 | 1428 | 1428 | 0 |
| 420 | 20240712 | 123900 | 563880369 | 1428 | 1428 | 1428 | 1428 | 0 |
| 421 | 20240712 | 123800 | 563880369 | 1428 | 1428 | 1428 | 1428 | 0 |
| 422 | 20240712 | 123700 | 563880369 | 1428 | 1428 | 1428 | 1428 | 0 |
| 423 | 20240712 | 123600 | 563880369 | 1428 | 1428 | 1428 | 1428 | 0 |
| 424 | 20240712 | 123500 | 563880369 | 1428 | 1428 | 1428 | 1428 | 601 |
| 425 | 20240712 | 123400 | 563022141 | 1428 | 1428 | 1428 | 1428 | 17 |
| 426 | 20240712 | 123300 | 562997865 | 1428 | 1428 | 1428 | 1428 | 0 |
| 427 | 20240712 | 123200 | 562997865 | 1428 | 1428 | 1428 | 1428 | 0 |
| 428 | 20240712 | 123100 | 562997865 | 1428 | 1427 | 1428 | 1427 | 1050 |
| 429 | 20240712 | 123000 | 561498515 | 1426 | 1426 | 1426 | 1426 | 10 |
| 430 | 20240712 | 122900 | 561484255 | 1426 | 1426 | 1426 | 1426 | 1000 |
| 431 | 20240712 | 122800 | 560058255 | 1427 | 1427 | 1427 | 1427 | 505 |
| 432 | 20240712 | 122700 | 559337620 | 1427 | 1427 | 1427 | 1427 | 20 |
| 433 | 20240712 | 122600 | 559309080 | 1427 | 1427 | 1427 | 1427 | 0 |
| 434 | 20240712 | 122500 | 559309080 | 1427 | 1427 | 1427 | 1427 | 0 |
| 435 | 20240712 | 122400 | 559309080 | 1427 | 1427 | 1427 | 1427 | 210 |
| 436 | 20240712 | 122300 | 559009410 | 1427 | 1427 | 1427 | 1427 | 0 |
| 437 | 20240712 | 122200 | 559009410 | 1427 | 1426 | 1427 | 1426 | 993 |
| 438 | 20240712 | 122100 | 557592692 | 1426 | 1426 | 1426 | 1426 | 0 |
| 439 | 20240712 | 122000 | 557592692 | 1426 | 1426 | 1426 | 1426 | 183 |
| 440 | 20240712 | 121900 | 557331734 | 1427 | 1427 | 1427 | 1427 | 5 |
| 441 | 20240712 | 121800 | 557324599 | 1426 | 1426 | 1426 | 1426 | 112 |
| 442 | 20240712 | 121700 | 557164887 | 1427 | 1427 | 1430 | 1427 | 502 |
| 443 | 20240712 | 121600 | 556448527 | 1427 | 1427 | 1427 | 1427 | 1000 |
| 444 | 20240712 | 121500 | 555021527 | 1427 | 1427 | 1427 | 1427 | 110 |
| 445 | 20240712 | 121400 | 554864557 | 1427 | 1427 | 1427 | 1427 | 236 |
| 446 | 20240712 | 121300 | 554527785 | 1427 | 1427 | 1427 | 1427 | 0 |
| 447 | 20240712 | 121200 | 554527785 | 1427 | 1427 | 1427 | 1427 | 0 |
| 448 | 20240712 | 121100 | 554527785 | 1427 | 1427 | 1427 | 1427 | 30 |
| 449 | 20240712 | 121000 | 554484975 | 1427 | 1427 | 1427 | 1427 | 0 |
| 450 | 20240712 | 120900 | 554484975 | 1427 | 1427 | 1427 | 1427 | 0 |
| 451 | 20240712 | 120800 | 554484975 | 1427 | 1427 | 1427 | 1427 | 149 |
| 452 | 20240712 | 120700 | 554272352 | 1427 | 1433 | 1433 | 1427 | 211 |
| 453 | 20240712 | 120600 | 553971189 | 1427 | 1428 | 1428 | 1427 | 4876 |
| 454 | 20240712 | 120500 | 547012418 | 1428 | 1428 | 1428 | 1428 | 0 |
| 455 | 20240712 | 120400 | 547012418 | 1428 | 1428 | 1428 | 1428 | 1000 |
| 456 | 20240712 | 120300 | 545584418 | 1427 | 1427 | 1427 | 1427 | 278 |
| 457 | 20240712 | 120200 | 545187712 | 1435 | 1435 | 1435 | 1435 | 3 |
| 458 | 20240712 | 120100 | 545183407 | 1426 | 1426 | 1426 | 1426 | 5 |
| 459 | 20240712 | 120000 | 545176277 | 1433 | 1433 | 1433 | 1433 | 714 |
| 460 | 20240712 | 115900 | 544153115 | 1433 | 1433 | 1433 | 1433 | 500 |
| 461 | 20240712 | 115800 | 543436615 | 1425 | 1426 | 1426 | 1425 | 2706 |
| 462 | 20240712 | 115700 | 539579886 | 1433 | 1432 | 1433 | 1432 | 2182 |
| 463 | 20240712 | 115600 | 536454191 | 1433 | 1433 | 1433 | 1433 | 0 |
| 464 | 20240712 | 115500 | 536454191 | 1433 | 1433 | 1433 | 1433 | 400 |
| 465 | 20240712 | 115400 | 535880991 | 1433 | 1433 | 1433 | 1433 | 289 |
| 466 | 20240712 | 115300 | 535466854 | 1433 | 1433 | 1433 | 1433 | 1 |
| 467 | 20240712 | 115200 | 535465421 | 1433 | 1433 | 1433 | 1433 | 5 |
| 468 | 20240712 | 115100 | 535458256 | 1433 | 1433 | 1433 | 1433 | 5 |
| 469 | 20240712 | 115000 | 535451091 | 1426 | 1426 | 1426 | 1426 | 23 |
| 470 | 20240712 | 114900 | 535418293 | 1433 | 1427 | 1433 | 1426 | 1948 |
| 471 | 20240712 | 114800 | 532633122 | 1433 | 1433 | 1433 | 1433 | 0 |
| 472 | 20240712 | 114700 | 532633122 | 1433 | 1433 | 1433 | 1433 | 0 |
| 473 | 20240712 | 114600 | 532633122 | 1433 | 1428 | 1433 | 1426 | 1074 |
| 474 | 20240712 | 114500 | 531101170 | 1427 | 1427 | 1427 | 1427 | 0 |
| 475 | 20240712 | 114400 | 531101170 | 1427 | 1428 | 1428 | 1427 | 2000 |
| 476 | 20240712 | 114300 | 528246744 | 1428 | 1428 | 1428 | 1428 | 2210 |
| 477 | 20240712 | 114200 | 525090864 | 1428 | 1433 | 1433 | 1428 | 1402 |
| 478 | 20240712 | 114100 | 523087438 | 1433 | 1433 | 1433 | 1433 | 6 |
| 479 | 20240712 | 114000 | 523078840 | 1430 | 1430 | 1430 | 1430 | 0 |
| 480 | 20240712 | 113900 | 523078840 | 1430 | 1430 | 1430 | 1430 | 9 |
| 481 | 20240712 | 113800 | 523065970 | 1431 | 1428 | 1431 | 1428 | 770 |
| 482 | 20240712 | 113700 | 521964160 | 1428 | 1430 | 1430 | 1428 | 780 |
| 483 | 20240712 | 113600 | 520850110 | 1430 | 1430 | 1430 | 1430 | 100 |
| 484 | 20240712 | 113500 | 520707110 | 1430 | 1430 | 1430 | 1430 | 0 |
| 485 | 20240712 | 113400 | 520707110 | 1430 | 1430 | 1430 | 1430 | 0 |
| 486 | 20240712 | 113300 | 520707110 | 1430 | 1430 | 1430 | 1430 | 0 |
| 487 | 20240712 | 113200 | 520707110 | 1430 | 1432 | 1432 | 1430 | 2639 |
| 488 | 20240712 | 113100 | 516931026 | 1433 | 1433 | 1433 | 1433 | 40 |
| 489 | 20240712 | 113000 | 516873706 | 1433 | 1433 | 1433 | 1433 | 20 |
| 490 | 20240712 | 112900 | 516845046 | 1433 | 1433 | 1433 | 1433 | 1311 |
| 491 | 20240712 | 112800 | 514966383 | 1433 | 1436 | 1436 | 1433 | 2010 |
| 492 | 20240712 | 112700 | 512082261 | 1437 | 1437 | 1437 | 1437 | 0 |
| 493 | 20240712 | 112600 | 512082261 | 1437 | 1437 | 1437 | 1437 | 0 |
| 494 | 20240712 | 112500 | 512082261 | 1437 | 1437 | 1437 | 1437 | 0 |
| 495 | 20240712 | 112400 | 512082261 | 1437 | 1437 | 1437 | 1437 | 1698 |
| 496 | 20240712 | 112300 | 509642235 | 1437 | 1437 | 1437 | 1437 | 0 |
| 497 | 20240712 | 112200 | 509642235 | 1437 | 1437 | 1437 | 1437 | 352 |
| 498 | 20240712 | 112100 | 509136411 | 1437 | 1438 | 1438 | 1437 | 858 |
| 499 | 20240712 | 112000 | 507903255 | 1438 | 1438 | 1438 | 1437 | 328 |
| 500 | 20240712 | 111900 | 507431719 | 1438 | 1438 | 1438 | 1438 | 100 |
| 501 | 20240712 | 111800 | 507287919 | 1438 | 1438 | 1438 | 1438 | 50 |
| 502 | 20240712 | 111700 | 507216019 | 1438 | 1438 | 1438 | 1438 | 150 |
| 503 | 20240712 | 111600 | 507000319 | 1437 | 1437 | 1437 | 1437 | 0 |
| 504 | 20240712 | 111500 | 507000319 | 1437 | 1437 | 1437 | 1437 | 0 |
| 505 | 20240712 | 111400 | 507000319 | 1437 | 1437 | 1437 | 1437 | 0 |
| 506 | 20240712 | 111300 | 507000319 | 1437 | 1437 | 1437 | 1437 | 58 |
| 507 | 20240712 | 111200 | 506916973 | 1437 | 1440 | 1440 | 1437 | 1002 |
| 508 | 20240712 | 111100 | 505476992 | 1440 | 1438 | 1440 | 1438 | 2777 |
| 509 | 20240712 | 111000 | 501482652 | 1438 | 1440 | 1440 | 1438 | 222 |
| 510 | 20240712 | 110900 | 501163196 | 1440 | 1440 | 1440 | 1440 | 2 |
| 511 | 20240712 | 110800 | 501160316 | 1436 | 1440 | 1441 | 1436 | 4977 |
| 512 | 20240712 | 110700 | 493997834 | 1440 | 1439 | 1440 | 1439 | 4047 |
| 513 | 20240712 | 110600 | 488172514 | 1440 | 1438 | 1440 | 1438 | 4778 |
| 514 | 20240712 | 110500 | 481296856 | 1438 | 1435 | 1438 | 1435 | 3460 |
| 515 | 20240712 | 110400 | 476323877 | 1437 | 1436 | 1437 | 1436 | 222 |
| 516 | 20240712 | 110300 | 476005083 | 1437 | 1436 | 1437 | 1436 | 1374 |
| 517 | 20240712 | 110200 | 474032018 | 1436 | 1433 | 1436 | 1432 | 1747 |
| 518 | 20240712 | 110100 | 471523864 | 1432 | 1432 | 1432 | 1432 | 0 |
| 519 | 20240712 | 110000 | 471523864 | 1432 | 1434 | 1435 | 1432 | 1437 |
| 520 | 20240712 | 105900 | 469464861 | 1434 | 1434 | 1434 | 1434 | 953 |
| 521 | 20240712 | 105800 | 468098259 | 1437 | 1437 | 1437 | 1437 | 1 |
| 522 | 20240712 | 105700 | 468096822 | 1436 | 1437 | 1438 | 1436 | 2990 |
| 523 | 20240712 | 105600 | 463801908 | 1437 | 1435 | 1437 | 1435 | 4495 |
| 524 | 20240712 | 105500 | 457346326 | 1435 | 1435 | 1435 | 1435 | 197 |
| 525 | 20240712 | 105400 | 457063631 | 1435 | 1435 | 1435 | 1435 | 100 |
| 526 | 20240712 | 105300 | 456920131 | 1436 | 1436 | 1436 | 1436 | 0 |
| 527 | 20240712 | 105200 | 456920131 | 1436 | 1435 | 1436 | 1433 | 18 |
| 528 | 20240712 | 105100 | 456894287 | 1436 | 1435 | 1436 | 1435 | 4407 |
| 529 | 20240712 | 105000 | 450566734 | 1435 | 1434 | 1435 | 1433 | 1691 |
| 530 | 20240712 | 104900 | 448141109 | 1433 | 1430 | 1433 | 1430 | 1520 |
| 531 | 20240712 | 104800 | 445963234 | 1432 | 1430 | 1432 | 1430 | 104 |
| 532 | 20240712 | 104700 | 445814358 | 1430 | 1432 | 1432 | 1430 | 752 |
| 533 | 20240712 | 104600 | 444738882 | 1431 | 1431 | 1431 | 1431 | 146 |
| 534 | 20240712 | 104500 | 444529956 | 1431 | 1430 | 1431 | 1430 | 131 |
| 535 | 20240712 | 104400 | 444342515 | 1430 | 1430 | 1430 | 1430 | 150 |
| 536 | 20240712 | 104300 | 444128015 | 1430 | 1430 | 1430 | 1430 | 703 |
| 537 | 20240712 | 104200 | 443122725 | 1427 | 1429 | 1429 | 1427 | 3000 |
| 538 | 20240712 | 104100 | 438840066 | 1429 | 1429 | 1429 | 1429 | 170 |
| 539 | 20240712 | 104000 | 438597136 | 1431 | 1431 | 1431 | 1431 | 0 |
| 540 | 20240712 | 103900 | 438597136 | 1431 | 1431 | 1431 | 1431 | 1 |
| 541 | 20240712 | 103800 | 438595705 | 1430 | 1430 | 1430 | 1430 | 1399 |
| 542 | 20240712 | 103700 | 436595135 | 1427 | 1428 | 1428 | 1427 | 2069 |
| 543 | 20240712 | 103600 | 433642031 | 1428 | 1428 | 1428 | 1428 | 500 |
| 544 | 20240712 | 103500 | 432928031 | 1430 | 1430 | 1430 | 1430 | 0 |
| 545 | 20240712 | 103400 | 432928031 | 1430 | 1430 | 1430 | 1430 | 69 |
| 546 | 20240712 | 103300 | 432829361 | 1430 | 1430 | 1430 | 1430 | 0 |
| 547 | 20240712 | 103200 | 432829361 | 1430 | 1430 | 1430 | 1430 | 0 |
| 548 | 20240712 | 103100 | 432829361 | 1430 | 1430 | 1430 | 1430 | 249 |
| 549 | 20240712 | 103000 | 432473291 | 1428 | 1428 | 1428 | 1428 | 122 |
| 550 | 20240712 | 102900 | 432299075 | 1428 | 1429 | 1429 | 1428 | 3000 |
| 551 | 20240712 | 102800 | 428013075 | 1429 | 1429 | 1429 | 1429 | 0 |
| 552 | 20240712 | 102700 | 428013075 | 1429 | 1429 | 1429 | 1429 | 20 |
| 553 | 20240712 | 102600 | 427984495 | 1429 | 1429 | 1429 | 1429 | 333 |
| 554 | 20240712 | 102500 | 427508638 | 1426 | 1426 | 1426 | 1426 | 2 |
| 555 | 20240712 | 102400 | 427505786 | 1425 | 1429 | 1430 | 1425 | 1383 |
| 556 | 20240712 | 102300 | 425530088 | 1428 | 1428 | 1428 | 1428 | 812 |
| 557 | 20240712 | 102200 | 424370552 | 1425 | 1425 | 1425 | 1425 | 297 |
| 558 | 20240712 | 102100 | 423947327 | 1423 | 1423 | 1423 | 1423 | 0 |
| 559 | 20240712 | 102000 | 423947327 | 1423 | 1423 | 1423 | 1423 | 738 |
| 560 | 20240712 | 101900 | 422897153 | 1423 | 1423 | 1423 | 1423 | 0 |
| 561 | 20240712 | 101800 | 422897153 | 1423 | 1423 | 1423 | 1423 | 392 |
| 562 | 20240712 | 101700 | 422339337 | 1423 | 1426 | 1426 | 1423 | 917 |
| 563 | 20240712 | 101600 | 421032679 | 1427 | 1427 | 1427 | 1427 | 48 |
| 564 | 20240712 | 101500 | 420964183 | 1427 | 1428 | 1428 | 1427 | 171 |
| 565 | 20240712 | 101400 | 420720015 | 1430 | 1427 | 1430 | 1427 | 17 |
| 566 | 20240712 | 101300 | 420695735 | 1430 | 1430 | 1430 | 1426 | 3810 |
| 567 | 20240712 | 101200 | 415261559 | 1429 | 1430 | 1430 | 1427 | 2843 |
| 568 | 20240712 | 101100 | 411202356 | 1430 | 1430 | 1430 | 1429 | 1008 |
| 569 | 20240712 | 101000 | 409761120 | 1430 | 1434 | 1434 | 1430 | 3419 |
| 570 | 20240712 | 100900 | 404860721 | 1434 | 1434 | 1434 | 1430 | 55 |
| 571 | 20240712 | 100800 | 404781855 | 1430 | 1433 | 1433 | 1430 | 2056 |
| 572 | 20240712 | 100700 | 401839628 | 1435 | 1433 | 1435 | 1433 | 5321 |
| 573 | 20240712 | 100600 | 394210535 | 1433 | 1433 | 1433 | 1433 | 10 |
| 574 | 20240712 | 100500 | 394196205 | 1433 | 1432 | 1436 | 1432 | 361 |
| 575 | 20240712 | 100400 | 393678372 | 1432 | 1432 | 1432 | 1432 | 19 |
| 576 | 20240712 | 100300 | 393651164 | 1436 | 1436 | 1436 | 1436 | 25 |
| 577 | 20240712 | 100200 | 393615264 | 1436 | 1431 | 1437 | 1431 | 383 |
| 578 | 20240712 | 100100 | 393067070 | 1431 | 1434 | 1434 | 1431 | 3334 |
| 579 | 20240712 | 100000 | 388291870 | 1434 | 1439 | 1439 | 1434 | 10049 |
| 580 | 20240712 | 095900 | 373867694 | 1439 | 1438 | 1440 | 1438 | 2694 |
| 581 | 20240712 | 095800 | 369992208 | 1438 | 1441 | 1443 | 1438 | 2973 |
| 582 | 20240712 | 095700 | 365705228 | 1442 | 1435 | 1444 | 1434 | 4181 |
| 583 | 20240712 | 095600 | 359677039 | 1434 | 1433 | 1435 | 1432 | 4187 |
| 584 | 20240712 | 095500 | 353674802 | 1433 | 1434 | 1434 | 1433 | 4090 |
| 585 | 20240712 | 095400 | 347810779 | 1435 | 1435 | 1437 | 1434 | 3789 |
| 586 | 20240712 | 095300 | 342370044 | 1434 | 1445 | 1445 | 1433 | 3793 |
| 587 | 20240712 | 095200 | 336915813 | 1445 | 1444 | 1447 | 1438 | 9893 |
| 588 | 20240712 | 095100 | 322615137 | 1445 | 1436 | 1445 | 1436 | 7757 |
| 589 | 20240712 | 095000 | 311429354 | 1436 | 1433 | 1436 | 1432 | 4582 |
| 590 | 20240712 | 094900 | 304865345 | 1432 | 1438 | 1441 | 1432 | 5624 |
| 591 | 20240712 | 094800 | 296787983 | 1441 | 1440 | 1442 | 1440 | 2983 |
| 592 | 20240712 | 094700 | 292490465 | 1441 | 1445 | 1445 | 1441 | 3326 |
| 593 | 20240712 | 094600 | 287688543 | 1445 | 1449 | 1450 | 1441 | 20399 |
| 594 | 20240712 | 094500 | 258218427 | 1443 | 1431 | 1450 | 1431 | 62643 |
| 595 | 20240712 | 094400 | 167776447 | 1426 | 1427 | 1430 | 1426 | 3604 |
| 596 | 20240712 | 094300 | 162632563 | 1427 | 1426 | 1430 | 1426 | 1883 |
| 597 | 20240712 | 094200 | 159946599 | 1426 | 1432 | 1433 | 1426 | 5936 |
| 598 | 20240712 | 094100 | 151450827 | 1432 | 1429 | 1436 | 1429 | 13605 |
| 599 | 20240712 | 094000 | 131950697 | 1424 | 1428 | 1428 | 1424 | 712 |
| 600 | 20240712 | 093900 | 130935158 | 1431 | 1433 | 1433 | 1427 | 2148 |
| 601 | 20240712 | 093800 | 127861889 | 1432 | 1415 | 1432 | 1415 | 7195 |
| 602 | 20240712 | 093700 | 117598395 | 1414 | 1416 | 1416 | 1414 | 1991 |
| 603 | 20240712 | 093600 | 114781093 | 1418 | 1415 | 1418 | 1415 | 1770 |
| 604 | 20240712 | 093500 | 112276324 | 1414 | 1420 | 1420 | 1414 | 6148 |
| 605 | 20240712 | 093400 | 103553983 | 1420 | 1421 | 1421 | 1419 | 420 |
| 606 | 20240712 | 093300 | 102957643 | 1424 | 1426 | 1429 | 1420 | 8466 |
| 607 | 20240712 | 093200 | 90899984 | 1426 | 1402 | 1430 | 1402 | 28610 |
| 608 | 20240712 | 093100 | 50385163 | 1401 | 1400 | 1401 | 1400 | 3025 |
| 609 | 20240712 | 093000 | 46149194 | 1399 | 1396 | 1399 | 1396 | 1907 |
| 610 | 20240712 | 092900 | 43484660 | 1396 | 1396 | 1396 | 1396 | 0 |
| 611 | 20240712 | 092800 | 43484660 | 1396 | 1396 | 1396 | 1396 | 625 |
| 612 | 20240712 | 092700 | 42612160 | 1394 | 1394 | 1394 | 1394 | 326 |
| 613 | 20240712 | 092600 | 42157716 | 1394 | 1394 | 1394 | 1394 | 11 |
| 614 | 20240712 | 092500 | 42142382 | 1394 | 1394 | 1394 | 1394 | 101 |
| 615 | 20240712 | 092400 | 42001588 | 1394 | 1394 | 1394 | 1394 | 111 |
| 616 | 20240712 | 092300 | 41846854 | 1394 | 1391 | 1394 | 1391 | 89 |
| 617 | 20240712 | 092200 | 41723052 | 1392 | 1393 | 1393 | 1392 | 1953 |
| 618 | 20240712 | 092100 | 39002533 | 1392 | 1393 | 1393 | 1392 | 12 |
| 619 | 20240712 | 092000 | 38985827 | 1392 | 1392 | 1392 | 1392 | 716 |
| 620 | 20240712 | 091900 | 37989155 | 1393 | 1393 | 1393 | 1393 | 310 |
| 621 | 20240712 | 091800 | 37557325 | 1393 | 1393 | 1393 | 1393 | 0 |
| 622 | 20240712 | 091700 | 37557325 | 1393 | 1393 | 1393 | 1393 | 260 |
| 623 | 20240712 | 091600 | 37195145 | 1393 | 1393 | 1393 | 1393 | 1 |
| 624 | 20240712 | 091500 | 37193752 | 1393 | 1393 | 1393 | 1393 | 7 |
| 625 | 20240712 | 091400 | 37184001 | 1390 | 1390 | 1390 | 1390 | 70 |
| 626 | 20240712 | 091300 | 37086701 | 1390 | 1390 | 1390 | 1390 | 3206 |
| 627 | 20240712 | 091200 | 32630361 | 1390 | 1393 | 1393 | 1390 | 5001 |
| 628 | 20240712 | 091100 | 25677929 | 1393 | 1393 | 1393 | 1393 | 100 |
| 629 | 20240712 | 091000 | 25538629 | 1389 | 1389 | 1389 | 1389 | 0 |
| 630 | 20240712 | 090900 | 25538629 | 1389 | 1389 | 1389 | 1389 | 1809 |
| 631 | 20240712 | 090800 | 23025928 | 1390 | 1389 | 1390 | 1389 | 300 |
| 632 | 20240712 | 090700 | 22609128 | 1390 | 1391 | 1391 | 1390 | 5277 |
| 633 | 20240712 | 090600 | 15273618 | 1391 | 1395 | 1395 | 1391 | 301 |
| 634 | 20240712 | 090500 | 14854847 | 1395 | 1391 | 1395 | 1391 | 1797 |
| 635 | 20240712 | 090400 | 12355216 | 1396 | 1396 | 1396 | 1396 | 0 |
| 636 | 20240712 | 090300 | 12355216 | 1396 | 1396 | 1396 | 1396 | 0 |
| 637 | 20240712 | 090200 | 12355216 | 1396 | 1393 | 1396 | 1393 | 101 |
| 638 | 20240712 | 090100 | 12214303 | 1393 | 1391 | 1393 | 1391 | 5190 |
| 639 | 20240712 | 090000 | 4994633 | 1391 | 1390 | 1393 | 1390 | 3553 |