31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240711 | 192500 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 6067 |
| 3 | 20240711 | 192400 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 4 | 20240711 | 192300 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 5 | 20240711 | 192200 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 6 | 20240711 | 192100 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 7 | 20240711 | 192000 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 8 | 20240711 | 191900 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 9 | 20240711 | 191800 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 10 | 20240711 | 191700 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 11 | 20240711 | 191600 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 12 | 20240711 | 191500 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 13 | 20240711 | 191400 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 14 | 20240711 | 191300 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 15 | 20240711 | 191200 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 16 | 20240711 | 191100 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 17 | 20240711 | 191000 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 18 | 20240711 | 190900 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 19 | 20240711 | 190800 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 20 | 20240711 | 190700 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 21 | 20240711 | 190600 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 22 | 20240711 | 190500 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 23 | 20240711 | 190400 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 24 | 20240711 | 190300 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 25 | 20240711 | 190200 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 26 | 20240711 | 190100 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 27 | 20240711 | 190000 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 28 | 20240711 | 185900 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 29 | 20240711 | 185800 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 30 | 20240711 | 185700 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 31 | 20240711 | 185600 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 32 | 20240711 | 185500 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 6067 |
| 33 | 20240711 | 185400 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 34 | 20240711 | 185300 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 35 | 20240711 | 185200 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 36 | 20240711 | 185100 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 37 | 20240711 | 185000 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 38 | 20240711 | 184900 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 39 | 20240711 | 184800 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 40 | 20240711 | 184700 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 41 | 20240711 | 184600 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 42 | 20240711 | 184500 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 43 | 20240711 | 184400 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 44 | 20240711 | 184300 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 45 | 20240711 | 184200 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 46 | 20240711 | 184100 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 47 | 20240711 | 184000 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 48 | 20240711 | 183900 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 49 | 20240711 | 183800 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 50 | 20240711 | 183700 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 51 | 20240711 | 183600 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 52 | 20240711 | 183500 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 53 | 20240711 | 183400 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 54 | 20240711 | 183300 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 55 | 20240711 | 183200 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 56 | 20240711 | 183100 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 57 | 20240711 | 183000 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 58 | 20240711 | 182900 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 59 | 20240711 | 182800 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 60 | 20240711 | 182700 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 61 | 20240711 | 182600 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 62 | 20240711 | 182500 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 6067 |
| 63 | 20240711 | 182400 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 64 | 20240711 | 182300 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 65 | 20240711 | 182200 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 66 | 20240711 | 182100 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 67 | 20240711 | 182000 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 68 | 20240711 | 181900 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 69 | 20240711 | 181800 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 70 | 20240711 | 181700 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 71 | 20240711 | 181600 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 72 | 20240711 | 181500 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 73 | 20240711 | 181400 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 74 | 20240711 | 181300 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 75 | 20240711 | 181200 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 76 | 20240711 | 181100 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 77 | 20240711 | 181000 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 78 | 20240711 | 180900 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 79 | 20240711 | 180800 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 80 | 20240711 | 180700 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 81 | 20240711 | 180600 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 82 | 20240711 | 180500 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 83 | 20240711 | 180400 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 84 | 20240711 | 180300 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 85 | 20240711 | 180200 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 86 | 20240711 | 180100 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 87 | 20240711 | 180000 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 88 | 20240711 | 175900 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 89 | 20240711 | 175800 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 90 | 20240711 | 175700 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 91 | 20240711 | 175600 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 92 | 20240711 | 175500 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 6067 |
| 93 | 20240711 | 175400 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 94 | 20240711 | 175300 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 95 | 20240711 | 175200 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 96 | 20240711 | 175100 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 97 | 20240711 | 175000 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 98 | 20240711 | 174900 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 99 | 20240711 | 174800 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 100 | 20240711 | 174700 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 101 | 20240711 | 174600 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 102 | 20240711 | 174500 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 103 | 20240711 | 174400 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 104 | 20240711 | 174300 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 105 | 20240711 | 174200 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 106 | 20240711 | 174100 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 107 | 20240711 | 174000 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 108 | 20240711 | 173900 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 109 | 20240711 | 173800 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 110 | 20240711 | 173700 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 111 | 20240711 | 173600 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 112 | 20240711 | 173500 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 113 | 20240711 | 173400 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 114 | 20240711 | 173300 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 115 | 20240711 | 173200 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 116 | 20240711 | 173100 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 117 | 20240711 | 173000 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 118 | 20240711 | 172900 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 119 | 20240711 | 172800 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 120 | 20240711 | 172700 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 121 | 20240711 | 172600 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 122 | 20240711 | 172500 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 6067 |
| 123 | 20240711 | 172400 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 124 | 20240711 | 172300 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 125 | 20240711 | 172200 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 126 | 20240711 | 172100 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 127 | 20240711 | 172000 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 128 | 20240711 | 171900 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 129 | 20240711 | 171800 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 130 | 20240711 | 171700 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 131 | 20240711 | 171600 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 132 | 20240711 | 171500 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 133 | 20240711 | 171400 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 134 | 20240711 | 171300 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 135 | 20240711 | 171200 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 136 | 20240711 | 171100 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 137 | 20240711 | 171000 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 138 | 20240711 | 170900 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 139 | 20240711 | 170800 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 140 | 20240711 | 170700 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 141 | 20240711 | 170600 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 142 | 20240711 | 170500 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 143 | 20240711 | 170400 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 144 | 20240711 | 170300 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 145 | 20240711 | 170200 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 146 | 20240711 | 170100 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 147 | 20240711 | 170000 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 148 | 20240711 | 165900 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 149 | 20240711 | 165800 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 150 | 20240711 | 165700 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 151 | 20240711 | 165600 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 152 | 20240711 | 165500 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 6067 |
| 153 | 20240711 | 165400 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 154 | 20240711 | 165300 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 155 | 20240711 | 165200 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 156 | 20240711 | 165100 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 157 | 20240711 | 165000 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 158 | 20240711 | 164900 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 159 | 20240711 | 164800 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 160 | 20240711 | 164700 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 161 | 20240711 | 164600 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 162 | 20240711 | 164500 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 163 | 20240711 | 164400 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 164 | 20240711 | 164300 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 165 | 20240711 | 164200 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 166 | 20240711 | 164100 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 167 | 20240711 | 164000 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 168 | 20240711 | 163900 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 169 | 20240711 | 163800 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 170 | 20240711 | 163700 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 171 | 20240711 | 163600 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 172 | 20240711 | 163500 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 173 | 20240711 | 163400 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 174 | 20240711 | 163300 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 175 | 20240711 | 163200 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 176 | 20240711 | 163100 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 177 | 20240711 | 163000 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 178 | 20240711 | 162900 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 179 | 20240711 | 162800 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 180 | 20240711 | 162700 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 181 | 20240711 | 162600 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 182 | 20240711 | 162500 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 6067 |
| 183 | 20240711 | 162400 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 184 | 20240711 | 162300 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 185 | 20240711 | 162200 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 186 | 20240711 | 162100 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 187 | 20240711 | 162000 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 188 | 20240711 | 161900 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 189 | 20240711 | 161800 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 190 | 20240711 | 161700 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 191 | 20240711 | 161600 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 192 | 20240711 | 161500 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 193 | 20240711 | 161400 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 194 | 20240711 | 161300 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 195 | 20240711 | 161200 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 196 | 20240711 | 161100 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 197 | 20240711 | 161000 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 198 | 20240711 | 160900 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 199 | 20240711 | 160800 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 200 | 20240711 | 160700 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 201 | 20240711 | 160600 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 202 | 20240711 | 160500 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 203 | 20240711 | 160400 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 204 | 20240711 | 160300 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 205 | 20240711 | 160200 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 206 | 20240711 | 160100 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 207 | 20240711 | 160000 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 208 | 20240711 | 155900 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 209 | 20240711 | 155800 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 210 | 20240711 | 155700 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 211 | 20240711 | 155600 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 212 | 20240711 | 155500 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 6067 |
| 213 | 20240711 | 155400 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 214 | 20240711 | 155300 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 215 | 20240711 | 155200 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 216 | 20240711 | 155100 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 217 | 20240711 | 155000 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 218 | 20240711 | 154900 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 219 | 20240711 | 154800 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 220 | 20240711 | 154700 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 221 | 20240711 | 154600 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 222 | 20240711 | 154500 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 223 | 20240711 | 154400 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 224 | 20240711 | 154300 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 225 | 20240711 | 154200 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 226 | 20240711 | 154100 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 227 | 20240711 | 154000 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 228 | 20240711 | 153900 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 229 | 20240711 | 153800 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 230 | 20240711 | 153700 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 231 | 20240711 | 153600 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 232 | 20240711 | 153500 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 233 | 20240711 | 153400 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 234 | 20240711 | 153300 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 235 | 20240711 | 153200 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 236 | 20240711 | 153100 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 0 |
| 237 | 20240711 | 153000 | 1638857465 | 4605 | 4605 | 4605 | 4605 | 6067 |
| 238 | 20240711 | 152900 | 1610918930 | 4605 | 4605 | 4605 | 4605 | 0 |
| 239 | 20240711 | 152800 | 1610918930 | 4605 | 4605 | 4605 | 4605 | 0 |
| 240 | 20240711 | 152700 | 1610918930 | 4605 | 4605 | 4605 | 4605 | 0 |
| 241 | 20240711 | 152600 | 1610918930 | 4605 | 4605 | 4605 | 4605 | 0 |
| 242 | 20240711 | 152500 | 1610918930 | 4605 | 4605 | 4605 | 4605 | 0 |
| 243 | 20240711 | 152400 | 1610918930 | 4605 | 4605 | 4605 | 4605 | 0 |
| 244 | 20240711 | 152300 | 1610918930 | 4605 | 4605 | 4605 | 4605 | 0 |
| 245 | 20240711 | 152200 | 1610918930 | 4605 | 4605 | 4605 | 4605 | 0 |
| 246 | 20240711 | 152100 | 1610918930 | 4605 | 4605 | 4605 | 4605 | 0 |
| 247 | 20240711 | 152000 | 1610918930 | 4605 | 4605 | 4605 | 4605 | 0 |
| 248 | 20240711 | 151900 | 1610918930 | 4605 | 4600 | 4605 | 4600 | 408 |
| 249 | 20240711 | 151800 | 1609040890 | 4590 | 4590 | 4590 | 4590 | 15 |
| 250 | 20240711 | 151700 | 1608972040 | 4600 | 4600 | 4600 | 4600 | 85 |
| 251 | 20240711 | 151600 | 1608581040 | 4600 | 4600 | 4600 | 4600 | 238 |
| 252 | 20240711 | 151500 | 1607486240 | 4600 | 4600 | 4600 | 4600 | 156 |
| 253 | 20240711 | 151400 | 1606768640 | 4600 | 4595 | 4600 | 4590 | 2714 |
| 254 | 20240711 | 151300 | 1594309405 | 4600 | 4600 | 4600 | 4595 | 156 |
| 255 | 20240711 | 151200 | 1593591860 | 4595 | 4595 | 4595 | 4590 | 246 |
| 256 | 20240711 | 151100 | 1592462295 | 4600 | 4600 | 4600 | 4600 | 10 |
| 257 | 20240711 | 151000 | 1592416295 | 4600 | 4600 | 4600 | 4600 | 93 |
| 258 | 20240711 | 150900 | 1591988495 | 4600 | 4600 | 4600 | 4600 | 0 |
| 259 | 20240711 | 150800 | 1591988495 | 4600 | 4600 | 4600 | 4600 | 86 |
| 260 | 20240711 | 150700 | 1591592895 | 4600 | 4600 | 4600 | 4600 | 78 |
| 261 | 20240711 | 150600 | 1591234095 | 4600 | 4610 | 4610 | 4600 | 395 |
| 262 | 20240711 | 150500 | 1589416295 | 4610 | 4600 | 4610 | 4600 | 89 |
| 263 | 20240711 | 150400 | 1589006045 | 4605 | 4605 | 4605 | 4605 | 0 |
| 264 | 20240711 | 150300 | 1589006045 | 4605 | 4585 | 4605 | 4585 | 464 |
| 265 | 20240711 | 150200 | 1586875325 | 4610 | 4610 | 4610 | 4610 | 0 |
| 266 | 20240711 | 150100 | 1586875325 | 4610 | 4585 | 4610 | 4585 | 91 |
| 267 | 20240711 | 150000 | 1586455940 | 4610 | 4600 | 4610 | 4585 | 5557 |
| 268 | 20240711 | 145900 | 1560936750 | 4600 | 4620 | 4620 | 4600 | 3501 |
| 269 | 20240711 | 145800 | 1544782575 | 4620 | 4620 | 4620 | 4620 | 85 |
| 270 | 20240711 | 145700 | 1544389875 | 4620 | 4620 | 4620 | 4620 | 0 |
| 271 | 20240711 | 145600 | 1544389875 | 4620 | 4620 | 4620 | 4620 | 208 |
| 272 | 20240711 | 145500 | 1543428915 | 4615 | 4615 | 4615 | 4615 | 0 |
| 273 | 20240711 | 145400 | 1543428915 | 4615 | 4615 | 4615 | 4615 | 85 |
| 274 | 20240711 | 145300 | 1543036640 | 4610 | 4610 | 4610 | 4610 | 25 |
| 275 | 20240711 | 145200 | 1542921390 | 4610 | 4620 | 4620 | 4610 | 281 |
| 276 | 20240711 | 145100 | 1541623280 | 4615 | 4610 | 4615 | 4610 | 162 |
| 277 | 20240711 | 145000 | 1540876035 | 4610 | 4620 | 4620 | 4610 | 899 |
| 278 | 20240711 | 144900 | 1536725645 | 4620 | 4615 | 4620 | 4615 | 96 |
| 279 | 20240711 | 144800 | 1536282175 | 4615 | 4615 | 4615 | 4615 | 364 |
| 280 | 20240711 | 144700 | 1534602315 | 4615 | 4615 | 4615 | 4615 | 85 |
| 281 | 20240711 | 144600 | 1534210040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 282 | 20240711 | 144500 | 1534210040 | 4615 | 4615 | 4615 | 4615 | 0 |
| 283 | 20240711 | 144400 | 1534210040 | 4615 | 4615 | 4615 | 4615 | 86 |
| 284 | 20240711 | 144300 | 1533813150 | 4615 | 4605 | 4615 | 4605 | 83 |
| 285 | 20240711 | 144200 | 1533430475 | 4600 | 4605 | 4605 | 4600 | 177 |
| 286 | 20240711 | 144100 | 1532615790 | 4605 | 4605 | 4605 | 4605 | 41 |
| 287 | 20240711 | 144000 | 1532426985 | 4600 | 4605 | 4610 | 4600 | 1220 |
| 288 | 20240711 | 143900 | 1526808710 | 4610 | 4610 | 4610 | 4610 | 55 |
| 289 | 20240711 | 143800 | 1526555160 | 4615 | 4615 | 4615 | 4615 | 2 |
| 290 | 20240711 | 143700 | 1526545930 | 4615 | 4615 | 4615 | 4615 | 84 |
| 291 | 20240711 | 143600 | 1526158270 | 4610 | 4610 | 4610 | 4610 | 0 |
| 292 | 20240711 | 143500 | 1526158270 | 4610 | 4610 | 4610 | 4610 | 1831 |
| 293 | 20240711 | 143400 | 1517717360 | 4610 | 4610 | 4610 | 4610 | 0 |
| 294 | 20240711 | 143300 | 1517717360 | 4610 | 4610 | 4610 | 4610 | 136 |
| 295 | 20240711 | 143200 | 1517090400 | 4610 | 4610 | 4610 | 4610 | 3 |
| 296 | 20240711 | 143100 | 1517076570 | 4610 | 4610 | 4610 | 4610 | 4 |
| 297 | 20240711 | 143000 | 1517058130 | 4615 | 4615 | 4615 | 4615 | 85 |
| 298 | 20240711 | 142900 | 1516665855 | 4615 | 4615 | 4615 | 4615 | 4 |
| 299 | 20240711 | 142800 | 1516647395 | 4615 | 4615 | 4615 | 4615 | 88 |
| 300 | 20240711 | 142700 | 1516241275 | 4615 | 4615 | 4615 | 4615 | 0 |
| 301 | 20240711 | 142600 | 1516241275 | 4615 | 4615 | 4615 | 4615 | 86 |
| 302 | 20240711 | 142500 | 1515844385 | 4610 | 4610 | 4610 | 4610 | 0 |
| 303 | 20240711 | 142400 | 1515844385 | 4610 | 4610 | 4610 | 4610 | 143 |
| 304 | 20240711 | 142300 | 1515185155 | 4620 | 4620 | 4620 | 4620 | 85 |
| 305 | 20240711 | 142200 | 1514792455 | 4615 | 4615 | 4615 | 4615 | 0 |
| 306 | 20240711 | 142100 | 1514792455 | 4615 | 4610 | 4615 | 4610 | 145 |
| 307 | 20240711 | 142000 | 1514123570 | 4615 | 4615 | 4615 | 4615 | 81 |
| 308 | 20240711 | 141900 | 1513749755 | 4615 | 4625 | 4625 | 4615 | 246 |
| 309 | 20240711 | 141800 | 1512613605 | 4620 | 4620 | 4620 | 4620 | 2 |
| 310 | 20240711 | 141700 | 1512604365 | 4615 | 4615 | 4615 | 4615 | 100 |
| 311 | 20240711 | 141600 | 1512142865 | 4615 | 4610 | 4615 | 4610 | 2085 |
| 312 | 20240711 | 141500 | 1502530590 | 4610 | 4610 | 4610 | 4610 | 592 |
| 313 | 20240711 | 141400 | 1499801470 | 4610 | 4600 | 4610 | 4600 | 1346 |
| 314 | 20240711 | 141300 | 1493596430 | 4610 | 4605 | 4610 | 4605 | 433 |
| 315 | 20240711 | 141200 | 1491602405 | 4605 | 4605 | 4605 | 4605 | 85 |
| 316 | 20240711 | 141100 | 1491210980 | 4595 | 4595 | 4595 | 4595 | 1 |
| 317 | 20240711 | 141000 | 1491206385 | 4610 | 4590 | 4610 | 4590 | 3502 |
| 318 | 20240711 | 140900 | 1475107765 | 4590 | 4585 | 4590 | 4585 | 105 |
| 319 | 20240711 | 140800 | 1474625910 | 4590 | 4590 | 4590 | 4590 | 0 |
| 320 | 20240711 | 140700 | 1474625910 | 4590 | 4585 | 4590 | 4585 | 185 |
| 321 | 20240711 | 140600 | 1473777260 | 4585 | 4585 | 4585 | 4585 | 0 |
| 322 | 20240711 | 140500 | 1473777260 | 4585 | 4585 | 4585 | 4585 | 89 |
| 323 | 20240711 | 140400 | 1473369195 | 4580 | 4580 | 4580 | 4580 | 0 |
| 324 | 20240711 | 140300 | 1473369195 | 4580 | 4585 | 4585 | 4580 | 143 |
| 325 | 20240711 | 140200 | 1472713640 | 4585 | 4585 | 4585 | 4585 | 87 |
| 326 | 20240711 | 140100 | 1472314745 | 4585 | 4585 | 4585 | 4585 | 210 |
| 327 | 20240711 | 140000 | 1471351895 | 4585 | 4585 | 4585 | 4585 | 286 |
| 328 | 20240711 | 135900 | 1470040585 | 4580 | 4580 | 4580 | 4580 | 1 |
| 329 | 20240711 | 135800 | 1470036005 | 4585 | 4585 | 4585 | 4585 | 165 |
| 330 | 20240711 | 135700 | 1469279480 | 4580 | 4580 | 4580 | 4580 | 500 |
| 331 | 20240711 | 135600 | 1466989480 | 4585 | 4585 | 4585 | 4585 | 426 |
| 332 | 20240711 | 135500 | 1465036270 | 4590 | 4590 | 4590 | 4590 | 86 |
| 333 | 20240711 | 135400 | 1464641530 | 4585 | 4585 | 4585 | 4585 | 95 |
| 334 | 20240711 | 135300 | 1464205955 | 4585 | 4580 | 4585 | 4580 | 505 |
| 335 | 20240711 | 135200 | 1461892630 | 4585 | 4585 | 4585 | 4585 | 2632 |
| 336 | 20240711 | 135100 | 1449824910 | 4585 | 4595 | 4595 | 4585 | 3924 |
| 337 | 20240711 | 135000 | 1431803600 | 4600 | 4600 | 4600 | 4600 | 0 |
| 338 | 20240711 | 134900 | 1431803600 | 4600 | 4595 | 4600 | 4595 | 16 |
| 339 | 20240711 | 134800 | 1431730075 | 4605 | 4605 | 4605 | 4605 | 85 |
| 340 | 20240711 | 134700 | 1431338650 | 4600 | 4600 | 4600 | 4600 | 0 |
| 341 | 20240711 | 134600 | 1431338650 | 4600 | 4595 | 4600 | 4595 | 1489 |
| 342 | 20240711 | 134500 | 1424489750 | 4600 | 4600 | 4600 | 4600 | 1301 |
| 343 | 20240711 | 134400 | 1418505150 | 4605 | 4610 | 4610 | 4605 | 187 |
| 344 | 20240711 | 134300 | 1417643585 | 4605 | 4605 | 4605 | 4605 | 0 |
| 345 | 20240711 | 134200 | 1417643585 | 4605 | 4605 | 4605 | 4605 | 0 |
| 346 | 20240711 | 134100 | 1417643585 | 4605 | 4605 | 4605 | 4605 | 85 |
| 347 | 20240711 | 134000 | 1417252160 | 4605 | 4605 | 4605 | 4605 | 2 |
| 348 | 20240711 | 133900 | 1417242950 | 4605 | 4605 | 4605 | 4605 | 87 |
| 349 | 20240711 | 133800 | 1416842315 | 4605 | 4610 | 4610 | 4605 | 1259 |
| 350 | 20240711 | 133700 | 1411043330 | 4630 | 4600 | 4630 | 4600 | 3343 |
| 351 | 20240711 | 133600 | 1395638225 | 4595 | 4595 | 4595 | 4595 | 219 |
| 352 | 20240711 | 133500 | 1394631920 | 4595 | 4595 | 4595 | 4595 | 0 |
| 353 | 20240711 | 133400 | 1394631920 | 4595 | 4595 | 4595 | 4595 | 289 |
| 354 | 20240711 | 133300 | 1393303965 | 4590 | 4595 | 4595 | 4590 | 49 |
| 355 | 20240711 | 133200 | 1393078980 | 4595 | 4595 | 4595 | 4595 | 86 |
| 356 | 20240711 | 133100 | 1392683810 | 4590 | 4590 | 4590 | 4590 | 157 |
| 357 | 20240711 | 133000 | 1391963180 | 4590 | 4590 | 4590 | 4590 | 115 |
| 358 | 20240711 | 132900 | 1391435330 | 4580 | 4585 | 4590 | 4580 | 229 |
| 359 | 20240711 | 132800 | 1390384980 | 4585 | 4585 | 4590 | 4580 | 819 |
| 360 | 20240711 | 132700 | 1386633565 | 4590 | 4580 | 4590 | 4580 | 1037 |
| 361 | 20240711 | 132600 | 1381883845 | 4580 | 4580 | 4580 | 4580 | 121 |
| 362 | 20240711 | 132500 | 1381329665 | 4585 | 4575 | 4585 | 4575 | 103 |
| 363 | 20240711 | 132400 | 1380857590 | 4585 | 4585 | 4590 | 4585 | 4 |
| 364 | 20240711 | 132300 | 1380839245 | 4580 | 4575 | 4580 | 4575 | 929 |
| 365 | 20240711 | 132200 | 1376588315 | 4575 | 4565 | 4575 | 4565 | 1536 |
| 366 | 20240711 | 132100 | 1369576340 | 4570 | 4570 | 4570 | 4570 | 874 |
| 367 | 20240711 | 132000 | 1365582160 | 4575 | 4585 | 4585 | 4575 | 5188 |
| 368 | 20240711 | 131900 | 1341815825 | 4595 | 4595 | 4595 | 4585 | 5 |
| 369 | 20240711 | 131800 | 1341792880 | 4585 | 4590 | 4595 | 4585 | 420 |
| 370 | 20240711 | 131700 | 1339864885 | 4590 | 4600 | 4600 | 4590 | 5956 |
| 371 | 20240711 | 131600 | 1312500570 | 4610 | 4600 | 4610 | 4595 | 201 |
| 372 | 20240711 | 131500 | 1311575190 | 4610 | 4610 | 4610 | 4600 | 102 |
| 373 | 20240711 | 131400 | 1311105970 | 4600 | 4600 | 4610 | 4600 | 249 |
| 374 | 20240711 | 131300 | 1309960560 | 4610 | 4605 | 4610 | 4600 | 4245 |
| 375 | 20240711 | 131200 | 1290433075 | 4605 | 4605 | 4615 | 4605 | 1501 |
| 376 | 20240711 | 131100 | 1283520945 | 4610 | 4620 | 4620 | 4610 | 1218 |
| 377 | 20240711 | 131000 | 1277904725 | 4620 | 4620 | 4620 | 4620 | 0 |
| 378 | 20240711 | 130900 | 1277904725 | 4620 | 4620 | 4620 | 4615 | 308 |
| 379 | 20240711 | 130800 | 1276482865 | 4620 | 4620 | 4620 | 4620 | 157 |
| 380 | 20240711 | 130700 | 1275757525 | 4625 | 4620 | 4625 | 4620 | 11 |
| 381 | 20240711 | 130600 | 1275706700 | 4625 | 4615 | 4625 | 4615 | 335 |
| 382 | 20240711 | 130500 | 1274159825 | 4620 | 4625 | 4625 | 4620 | 939 |
| 383 | 20240711 | 130400 | 1269820600 | 4625 | 4625 | 4625 | 4625 | 96 |
| 384 | 20240711 | 130300 | 1269376600 | 4620 | 4620 | 4620 | 4620 | 1 |
| 385 | 20240711 | 130200 | 1269371980 | 4620 | 4640 | 4640 | 4620 | 1137 |
| 386 | 20240711 | 130100 | 1264111150 | 4640 | 4635 | 4640 | 4635 | 101 |
| 387 | 20240711 | 130000 | 1263643010 | 4635 | 4635 | 4635 | 4635 | 0 |
| 388 | 20240711 | 125900 | 1263643010 | 4635 | 4635 | 4635 | 4635 | 185 |
| 389 | 20240711 | 125800 | 1262785535 | 4635 | 4645 | 4645 | 4635 | 227 |
| 390 | 20240711 | 125700 | 1261733380 | 4635 | 4645 | 4645 | 4635 | 136 |
| 391 | 20240711 | 125600 | 1261102160 | 4645 | 4645 | 4645 | 4645 | 0 |
| 392 | 20240711 | 125500 | 1261102160 | 4645 | 4640 | 4645 | 4640 | 162 |
| 393 | 20240711 | 125400 | 1260350025 | 4650 | 4650 | 4650 | 4650 | 0 |
| 394 | 20240711 | 125300 | 1260350025 | 4650 | 4650 | 4650 | 4650 | 0 |
| 395 | 20240711 | 125200 | 1260350025 | 4650 | 4650 | 4650 | 4650 | 0 |
| 396 | 20240711 | 125100 | 1260350025 | 4650 | 4650 | 4650 | 4650 | 0 |
| 397 | 20240711 | 125000 | 1260350025 | 4650 | 4635 | 4650 | 4635 | 18 |
| 398 | 20240711 | 124900 | 1260266500 | 4640 | 4640 | 4640 | 4640 | 0 |
| 399 | 20240711 | 124800 | 1260266500 | 4640 | 4635 | 4640 | 4635 | 129 |
| 400 | 20240711 | 124700 | 1259668580 | 4625 | 4630 | 4630 | 4625 | 399 |
| 401 | 20240711 | 124600 | 1257822900 | 4635 | 4635 | 4635 | 4635 | 0 |
| 402 | 20240711 | 124500 | 1257822900 | 4635 | 4630 | 4635 | 4630 | 96 |
| 403 | 20240711 | 124400 | 1257377995 | 4635 | 4630 | 4635 | 4630 | 2 |
| 404 | 20240711 | 124300 | 1257368730 | 4630 | 4635 | 4635 | 4630 | 104 |
| 405 | 20240711 | 124200 | 1256886800 | 4635 | 4635 | 4635 | 4635 | 11 |
| 406 | 20240711 | 124100 | 1256835815 | 4635 | 4635 | 4635 | 4635 | 1 |
| 407 | 20240711 | 124000 | 1256831180 | 4630 | 4635 | 4635 | 4630 | 41 |
| 408 | 20240711 | 123900 | 1256641340 | 4635 | 4630 | 4635 | 4630 | 161 |
| 409 | 20240711 | 123800 | 1255895610 | 4630 | 4640 | 4640 | 4630 | 283 |
| 410 | 20240711 | 123700 | 1254584490 | 4640 | 4640 | 4640 | 4640 | 0 |
| 411 | 20240711 | 123600 | 1254584490 | 4640 | 4635 | 4640 | 4635 | 86 |
| 412 | 20240711 | 123500 | 1254185875 | 4635 | 4635 | 4635 | 4635 | 84 |
| 413 | 20240711 | 123400 | 1253796535 | 4645 | 4650 | 4650 | 4645 | 108 |
| 414 | 20240711 | 123300 | 1253294465 | 4655 | 4655 | 4655 | 4655 | 10 |
| 415 | 20240711 | 123200 | 1253247915 | 4655 | 4650 | 4655 | 4650 | 83 |
| 416 | 20240711 | 123100 | 1252861960 | 4655 | 4650 | 4655 | 4650 | 2 |
| 417 | 20240711 | 123000 | 1252852655 | 4660 | 4660 | 4660 | 4660 | 0 |
| 418 | 20240711 | 122900 | 1252852655 | 4660 | 4645 | 4660 | 4645 | 217 |
| 419 | 20240711 | 122800 | 1251844240 | 4645 | 4630 | 4670 | 4630 | 405 |
| 420 | 20240711 | 122700 | 1249968820 | 4630 | 4640 | 4640 | 4630 | 285 |
| 421 | 20240711 | 122600 | 1248648430 | 4655 | 4670 | 4670 | 4650 | 6874 |
| 422 | 20240711 | 122500 | 1216650935 | 4670 | 4670 | 4670 | 4670 | 0 |
| 423 | 20240711 | 122400 | 1216650935 | 4670 | 4660 | 4670 | 4660 | 32 |
| 424 | 20240711 | 122300 | 1216501665 | 4660 | 4635 | 4660 | 4635 | 3777 |
| 425 | 20240711 | 122200 | 1198940115 | 4635 | 4635 | 4635 | 4635 | 83 |
| 426 | 20240711 | 122100 | 1198555410 | 4635 | 4635 | 4635 | 4635 | 4 |
| 427 | 20240711 | 122000 | 1198536870 | 4635 | 4640 | 4640 | 4630 | 294 |
| 428 | 20240711 | 121900 | 1197174745 | 4635 | 4635 | 4640 | 4635 | 11 |
| 429 | 20240711 | 121800 | 1197123720 | 4640 | 4640 | 4640 | 4635 | 201 |
| 430 | 20240711 | 121700 | 1196191085 | 4645 | 4630 | 4645 | 4630 | 87 |
| 431 | 20240711 | 121600 | 1195787840 | 4625 | 4640 | 4645 | 4625 | 335 |
| 432 | 20240711 | 121500 | 1194235055 | 4650 | 4650 | 4650 | 4650 | 84 |
| 433 | 20240711 | 121400 | 1193844455 | 4640 | 4640 | 4640 | 4640 | 312 |
| 434 | 20240711 | 121300 | 1192396775 | 4640 | 4640 | 4640 | 4640 | 85 |
| 435 | 20240711 | 121200 | 1192002375 | 4640 | 4640 | 4640 | 4640 | 261 |
| 436 | 20240711 | 121100 | 1190791335 | 4650 | 4650 | 4650 | 4650 | 0 |
| 437 | 20240711 | 121000 | 1190791335 | 4650 | 4650 | 4650 | 4640 | 510 |
| 438 | 20240711 | 120900 | 1188419855 | 4650 | 4650 | 4650 | 4650 | 0 |
| 439 | 20240711 | 120800 | 1188419855 | 4650 | 4650 | 4650 | 4650 | 83 |
| 440 | 20240711 | 120700 | 1188033905 | 4650 | 4650 | 4650 | 4650 | 0 |
| 441 | 20240711 | 120600 | 1188033905 | 4650 | 4650 | 4650 | 4645 | 264 |
| 442 | 20240711 | 120500 | 1186807205 | 4650 | 4650 | 4650 | 4650 | 0 |
| 443 | 20240711 | 120400 | 1186807205 | 4650 | 4650 | 4650 | 4645 | 152 |
| 444 | 20240711 | 120300 | 1186101155 | 4650 | 4650 | 4650 | 4650 | 86 |
| 445 | 20240711 | 120200 | 1185701255 | 4650 | 4650 | 4650 | 4650 | 0 |
| 446 | 20240711 | 120100 | 1185701255 | 4650 | 4650 | 4650 | 4650 | 83 |
| 447 | 20240711 | 120000 | 1185315305 | 4650 | 4650 | 4650 | 4650 | 0 |
| 448 | 20240711 | 115900 | 1185315305 | 4650 | 4650 | 4650 | 4650 | 82 |
| 449 | 20240711 | 115800 | 1184934005 | 4650 | 4640 | 4650 | 4640 | 105 |
| 450 | 20240711 | 115700 | 1184445795 | 4650 | 4650 | 4650 | 4650 | 0 |
| 451 | 20240711 | 115600 | 1184445795 | 4650 | 4645 | 4650 | 4645 | 110 |
| 452 | 20240711 | 115500 | 1183934840 | 4645 | 4640 | 4645 | 4640 | 72 |
| 453 | 20240711 | 115400 | 1183600750 | 4640 | 4640 | 4640 | 4635 | 86 |
| 454 | 20240711 | 115300 | 1183201720 | 4640 | 4635 | 4640 | 4635 | 857 |
| 455 | 20240711 | 115200 | 1179229485 | 4640 | 4635 | 4640 | 4635 | 123 |
| 456 | 20240711 | 115100 | 1178659370 | 4635 | 4635 | 4635 | 4635 | 205 |
| 457 | 20240711 | 115000 | 1177709195 | 4635 | 4635 | 4635 | 4635 | 0 |
| 458 | 20240711 | 114900 | 1177709195 | 4635 | 4630 | 4635 | 4630 | 527 |
| 459 | 20240711 | 114800 | 1175269180 | 4625 | 4615 | 4625 | 4615 | 1594 |
| 460 | 20240711 | 114700 | 1167911030 | 4615 | 4615 | 4615 | 4615 | 83 |
| 461 | 20240711 | 114600 | 1167527985 | 4615 | 4615 | 4615 | 4615 | 2 |
| 462 | 20240711 | 114500 | 1167518755 | 4615 | 4615 | 4615 | 4615 | 93 |
| 463 | 20240711 | 114400 | 1167089560 | 4615 | 4615 | 4615 | 4615 | 0 |
| 464 | 20240711 | 114300 | 1167089560 | 4615 | 4610 | 4615 | 4605 | 1523 |
| 465 | 20240711 | 114200 | 1160074760 | 4615 | 4610 | 4615 | 4610 | 175 |
| 466 | 20240711 | 114100 | 1159267590 | 4615 | 4615 | 4615 | 4615 | 1 |
| 467 | 20240711 | 114000 | 1159262975 | 4610 | 4605 | 4615 | 4600 | 2098 |
| 468 | 20240711 | 113900 | 1149606870 | 4620 | 4620 | 4620 | 4620 | 0 |
| 469 | 20240711 | 113800 | 1149606870 | 4620 | 4620 | 4625 | 4600 | 2091 |
| 470 | 20240711 | 113700 | 1139976030 | 4615 | 4615 | 4615 | 4615 | 214 |
| 471 | 20240711 | 113600 | 1138988420 | 4625 | 4625 | 4625 | 4615 | 1124 |
| 472 | 20240711 | 113500 | 1133795535 | 4620 | 4615 | 4620 | 4615 | 79 |
| 473 | 20240711 | 113400 | 1133430590 | 4610 | 4610 | 4610 | 4610 | 100 |
| 474 | 20240711 | 113300 | 1132969590 | 4610 | 4615 | 4615 | 4610 | 114 |
| 475 | 20240711 | 113200 | 1132443485 | 4615 | 4615 | 4615 | 4615 | 5 |
| 476 | 20240711 | 113100 | 1132420410 | 4615 | 4615 | 4615 | 4615 | 83 |
| 477 | 20240711 | 113000 | 1132037365 | 4600 | 4605 | 4605 | 4600 | 413 |
| 478 | 20240711 | 112900 | 1130137550 | 4605 | 4630 | 4630 | 4605 | 4008 |
| 479 | 20240711 | 112800 | 1111663600 | 4625 | 4625 | 4625 | 4620 | 66 |
| 480 | 20240711 | 112700 | 1111358360 | 4625 | 4615 | 4625 | 4615 | 27 |
| 481 | 20240711 | 112600 | 1111233745 | 4615 | 4620 | 4625 | 4615 | 998 |
| 482 | 20240711 | 112500 | 1106627125 | 4615 | 4620 | 4625 | 4615 | 166 |
| 483 | 20240711 | 112400 | 1105860950 | 4620 | 4620 | 4620 | 4620 | 83 |
| 484 | 20240711 | 112300 | 1105477490 | 4620 | 4620 | 4620 | 4610 | 52 |
| 485 | 20240711 | 112200 | 1105237260 | 4620 | 4620 | 4620 | 4620 | 80 |
| 486 | 20240711 | 112100 | 1104867660 | 4620 | 4620 | 4620 | 4610 | 1084 |
| 487 | 20240711 | 112000 | 1099861675 | 4625 | 4625 | 4625 | 4625 | 301 |
| 488 | 20240711 | 111900 | 1098469550 | 4635 | 4630 | 4635 | 4630 | 86 |
| 489 | 20240711 | 111800 | 1098071355 | 4630 | 4630 | 4630 | 4630 | 99 |
| 490 | 20240711 | 111700 | 1097612985 | 4630 | 4640 | 4640 | 4630 | 181 |
| 491 | 20240711 | 111600 | 1096774115 | 4640 | 4635 | 4640 | 4635 | 2 |
| 492 | 20240711 | 111500 | 1096764840 | 4635 | 4635 | 4635 | 4635 | 0 |
| 493 | 20240711 | 111400 | 1096764840 | 4635 | 4630 | 4640 | 4625 | 90 |
| 494 | 20240711 | 111300 | 1096347700 | 4640 | 4640 | 4640 | 4625 | 883 |
| 495 | 20240711 | 111200 | 1092260980 | 4640 | 4645 | 4645 | 4635 | 1915 |
| 496 | 20240711 | 111100 | 1083372965 | 4655 | 4655 | 4665 | 4650 | 7444 |
| 497 | 20240711 | 111000 | 1048724990 | 4665 | 4665 | 4665 | 4665 | 1 |
| 498 | 20240711 | 110900 | 1048720325 | 4660 | 4665 | 4665 | 4655 | 590 |
| 499 | 20240711 | 110800 | 1045972035 | 4670 | 4670 | 4675 | 4670 | 311 |
| 500 | 20240711 | 110700 | 1044519660 | 4675 | 4670 | 4675 | 4670 | 558 |
| 501 | 20240711 | 110600 | 1041913795 | 4675 | 4675 | 4675 | 4670 | 521 |
| 502 | 20240711 | 110500 | 1039480715 | 4675 | 4680 | 4680 | 4675 | 307 |
| 503 | 20240711 | 110400 | 1038045485 | 4670 | 4670 | 4670 | 4670 | 154 |
| 504 | 20240711 | 110300 | 1037326305 | 4670 | 4660 | 4670 | 4660 | 33 |
| 505 | 20240711 | 110200 | 1037172515 | 4665 | 4665 | 4665 | 4660 | 284 |
| 506 | 20240711 | 110100 | 1035847675 | 4670 | 4670 | 4670 | 4670 | 40 |
| 507 | 20240711 | 110000 | 1035660875 | 4670 | 4670 | 4670 | 4670 | 1 |
| 508 | 20240711 | 105900 | 1035656205 | 4665 | 4665 | 4665 | 4665 | 302 |
| 509 | 20240711 | 105800 | 1034247375 | 4665 | 4680 | 4680 | 4655 | 3973 |
| 510 | 20240711 | 105700 | 1015703085 | 4680 | 4675 | 4680 | 4675 | 7 |
| 511 | 20240711 | 105600 | 1015670330 | 4680 | 4675 | 4680 | 4665 | 409 |
| 512 | 20240711 | 105500 | 1013760250 | 4675 | 4685 | 4685 | 4670 | 2463 |
| 513 | 20240711 | 105400 | 1002231855 | 4695 | 4700 | 4700 | 4690 | 3533 |
| 514 | 20240711 | 105300 | 985648040 | 4700 | 4700 | 4705 | 4695 | 1191 |
| 515 | 20240711 | 105200 | 980052495 | 4705 | 4705 | 4705 | 4705 | 0 |
| 516 | 20240711 | 105100 | 980052495 | 4705 | 4715 | 4715 | 4695 | 4826 |
| 517 | 20240711 | 105000 | 957346855 | 4705 | 4720 | 4725 | 4705 | 3140 |
| 518 | 20240711 | 104900 | 942553520 | 4720 | 4705 | 4720 | 4705 | 6205 |
| 519 | 20240711 | 104800 | 913288255 | 4710 | 4705 | 4710 | 4705 | 350 |
| 520 | 20240711 | 104700 | 911641500 | 4705 | 4710 | 4710 | 4700 | 37 |
| 521 | 20240711 | 104600 | 911467535 | 4710 | 4700 | 4710 | 4700 | 751 |
| 522 | 20240711 | 104500 | 907934365 | 4705 | 4705 | 4705 | 4705 | 1 |
| 523 | 20240711 | 104400 | 907929660 | 4705 | 4705 | 4705 | 4705 | 240 |
| 524 | 20240711 | 104300 | 906800460 | 4705 | 4700 | 4705 | 4700 | 48 |
| 525 | 20240711 | 104200 | 906574855 | 4700 | 4695 | 4700 | 4695 | 11 |
| 526 | 20240711 | 104100 | 906523205 | 4700 | 4705 | 4705 | 4700 | 270 |
| 527 | 20240711 | 104000 | 905254000 | 4705 | 4705 | 4705 | 4705 | 320 |
| 528 | 20240711 | 103900 | 903748400 | 4705 | 4710 | 4710 | 4695 | 4144 |
| 529 | 20240711 | 103800 | 884262950 | 4710 | 4710 | 4710 | 4705 | 1216 |
| 530 | 20240711 | 103700 | 878541590 | 4710 | 4710 | 4710 | 4705 | 4830 |
| 531 | 20240711 | 103600 | 855792340 | 4705 | 4710 | 4710 | 4705 | 283 |
| 532 | 20240711 | 103500 | 854460785 | 4710 | 4695 | 4710 | 4695 | 1167 |
| 533 | 20240711 | 103400 | 848973665 | 4695 | 4695 | 4695 | 4695 | 0 |
| 534 | 20240711 | 103300 | 848973665 | 4695 | 4695 | 4695 | 4695 | 0 |
| 535 | 20240711 | 103200 | 848973665 | 4695 | 4695 | 4695 | 4695 | 203 |
| 536 | 20240711 | 103100 | 848020580 | 4695 | 4700 | 4700 | 4695 | 440 |
| 537 | 20240711 | 103000 | 845954605 | 4700 | 4690 | 4700 | 4690 | 351 |
| 538 | 20240711 | 102900 | 844304925 | 4700 | 4675 | 4700 | 4670 | 2453 |
| 539 | 20240711 | 102800 | 832796220 | 4670 | 4675 | 4675 | 4670 | 203 |
| 540 | 20240711 | 102700 | 831848195 | 4670 | 4670 | 4670 | 4670 | 194 |
| 541 | 20240711 | 102600 | 830942215 | 4670 | 4675 | 4675 | 4670 | 920 |
| 542 | 20240711 | 102500 | 826641315 | 4680 | 4680 | 4680 | 4680 | 1 |
| 543 | 20240711 | 102400 | 826636635 | 4680 | 4675 | 4680 | 4675 | 246 |
| 544 | 20240711 | 102300 | 825485360 | 4680 | 4680 | 4680 | 4680 | 157 |
| 545 | 20240711 | 102200 | 824750600 | 4685 | 4685 | 4685 | 4685 | 64 |
| 546 | 20240711 | 102100 | 824450760 | 4685 | 4685 | 4685 | 4685 | 0 |
| 547 | 20240711 | 102000 | 824450760 | 4685 | 4680 | 4685 | 4680 | 231 |
| 548 | 20240711 | 101900 | 823369675 | 4680 | 4685 | 4685 | 4680 | 747 |
| 549 | 20240711 | 101800 | 819872005 | 4690 | 4695 | 4695 | 4690 | 838 |
| 550 | 20240711 | 101700 | 815941780 | 4690 | 4680 | 4695 | 4680 | 2993 |
| 551 | 20240711 | 101600 | 801904870 | 4675 | 4675 | 4685 | 4675 | 30214 |
| 552 | 20240711 | 101500 | 660624425 | 4675 | 4665 | 4675 | 4665 | 2001 |
| 553 | 20240711 | 101400 | 651289750 | 4675 | 4670 | 4675 | 4665 | 11944 |
| 554 | 20240711 | 101300 | 595461010 | 4670 | 4665 | 4670 | 4665 | 739 |
| 555 | 20240711 | 101200 | 592010075 | 4670 | 4665 | 4670 | 4665 | 1280 |
| 556 | 20240711 | 101100 | 586033545 | 4670 | 4665 | 4670 | 4665 | 193 |
| 557 | 20240711 | 101000 | 585133195 | 4670 | 4650 | 4670 | 4650 | 3476 |
| 558 | 20240711 | 100900 | 568914065 | 4660 | 4665 | 4665 | 4660 | 571 |
| 559 | 20240711 | 100800 | 566252605 | 4665 | 4660 | 4665 | 4660 | 788 |
| 560 | 20240711 | 100700 | 562580515 | 4660 | 4675 | 4675 | 4655 | 3160 |
| 561 | 20240711 | 100600 | 547862250 | 4675 | 4670 | 4675 | 4670 | 402 |
| 562 | 20240711 | 100500 | 545984900 | 4675 | 4675 | 4680 | 4670 | 512 |
| 563 | 20240711 | 100400 | 543590290 | 4680 | 4675 | 4680 | 4665 | 265 |
| 564 | 20240711 | 100300 | 542352530 | 4670 | 4670 | 4670 | 4670 | 338 |
| 565 | 20240711 | 100200 | 540774070 | 4670 | 4670 | 4670 | 4670 | 197 |
| 566 | 20240711 | 100100 | 539854080 | 4665 | 4670 | 4670 | 4665 | 501 |
| 567 | 20240711 | 100000 | 537516875 | 4665 | 4665 | 4665 | 4665 | 41 |
| 568 | 20240711 | 095900 | 537325610 | 4670 | 4675 | 4675 | 4670 | 65 |
| 569 | 20240711 | 095800 | 537022050 | 4680 | 4685 | 4685 | 4675 | 467 |
| 570 | 20240711 | 095700 | 534836450 | 4685 | 4680 | 4685 | 4680 | 123 |
| 571 | 20240711 | 095600 | 534260470 | 4685 | 4680 | 4685 | 4680 | 253 |
| 572 | 20240711 | 095500 | 533076420 | 4690 | 4675 | 4690 | 4675 | 153 |
| 573 | 20240711 | 095400 | 532360270 | 4670 | 4670 | 4670 | 4670 | 957 |
| 574 | 20240711 | 095300 | 527891080 | 4670 | 4670 | 4670 | 4670 | 84 |
| 575 | 20240711 | 095200 | 527498800 | 4670 | 4670 | 4675 | 4670 | 1044 |
| 576 | 20240711 | 095100 | 522623310 | 4670 | 4655 | 4670 | 4655 | 1085 |
| 577 | 20240711 | 095000 | 517557885 | 4655 | 4665 | 4665 | 4655 | 217 |
| 578 | 20240711 | 094900 | 516545610 | 4665 | 4665 | 4665 | 4665 | 300 |
| 579 | 20240711 | 094800 | 515146110 | 4660 | 4655 | 4660 | 4650 | 620 |
| 580 | 20240711 | 094700 | 512260815 | 4655 | 4655 | 4655 | 4655 | 536 |
| 581 | 20240711 | 094600 | 509765735 | 4660 | 4630 | 4660 | 4625 | 8789 |
| 582 | 20240711 | 094500 | 468992585 | 4625 | 4630 | 4630 | 4625 | 690 |
| 583 | 20240711 | 094400 | 465801000 | 4625 | 4625 | 4625 | 4625 | 268 |
| 584 | 20240711 | 094300 | 464561500 | 4625 | 4620 | 4630 | 4620 | 453 |
| 585 | 20240711 | 094200 | 462466610 | 4625 | 4625 | 4630 | 4620 | 1397 |
| 586 | 20240711 | 094100 | 456002300 | 4625 | 4625 | 4625 | 4625 | 223 |
| 587 | 20240711 | 094000 | 454970925 | 4625 | 4610 | 4625 | 4610 | 193 |
| 588 | 20240711 | 093900 | 454080415 | 4615 | 4600 | 4615 | 4600 | 1153 |
| 589 | 20240711 | 093800 | 448760400 | 4600 | 4605 | 4610 | 4600 | 589 |
| 590 | 20240711 | 093700 | 446048900 | 4600 | 4605 | 4605 | 4600 | 243 |
| 591 | 20240711 | 093600 | 444931045 | 4605 | 4590 | 4605 | 4590 | 1797 |
| 592 | 20240711 | 093500 | 436672640 | 4595 | 4590 | 4595 | 4565 | 4664 |
| 593 | 20240711 | 093400 | 415302575 | 4590 | 4600 | 4600 | 4590 | 2624 |
| 594 | 20240711 | 093300 | 403241590 | 4600 | 4600 | 4605 | 4600 | 357 |
| 595 | 20240711 | 093200 | 401599055 | 4600 | 4600 | 4600 | 4600 | 218 |
| 596 | 20240711 | 093100 | 400596255 | 4605 | 4615 | 4615 | 4600 | 966 |
| 597 | 20240711 | 093000 | 396147960 | 4605 | 4610 | 4610 | 4605 | 1801 |
| 598 | 20240711 | 092900 | 387854350 | 4610 | 4605 | 4610 | 4600 | 2275 |
| 599 | 20240711 | 092800 | 377386340 | 4615 | 4615 | 4620 | 4615 | 89 |
| 600 | 20240711 | 092700 | 376975600 | 4605 | 4605 | 4610 | 4600 | 1289 |
| 601 | 20240711 | 092600 | 371036945 | 4600 | 4605 | 4605 | 4600 | 13 |
| 602 | 20240711 | 092500 | 370977125 | 4605 | 4610 | 4615 | 4605 | 3508 |
| 603 | 20240711 | 092400 | 354807615 | 4615 | 4640 | 4640 | 4615 | 2354 |
| 604 | 20240711 | 092300 | 343897665 | 4635 | 4630 | 4635 | 4630 | 272 |
| 605 | 20240711 | 092200 | 342637015 | 4630 | 4615 | 4630 | 4615 | 636 |
| 606 | 20240711 | 092100 | 339700265 | 4620 | 4615 | 4620 | 4610 | 453 |
| 607 | 20240711 | 092000 | 337609730 | 4610 | 4610 | 4615 | 4610 | 1909 |
| 608 | 20240711 | 091900 | 328808815 | 4605 | 4610 | 4610 | 4600 | 194 |
| 609 | 20240711 | 091800 | 327915445 | 4610 | 4610 | 4610 | 4600 | 5472 |
| 610 | 20240711 | 091700 | 302691945 | 4610 | 4610 | 4615 | 4610 | 2530 |
| 611 | 20240711 | 091600 | 291028520 | 4610 | 4610 | 4630 | 4610 | 202 |
| 612 | 20240711 | 091500 | 290096910 | 4630 | 4610 | 4630 | 4600 | 1251 |
| 613 | 20240711 | 091400 | 284330720 | 4615 | 4605 | 4615 | 4600 | 1582 |
| 614 | 20240711 | 091300 | 277048410 | 4610 | 4610 | 4610 | 4610 | 859 |
| 615 | 20240711 | 091200 | 273088420 | 4610 | 4595 | 4610 | 4595 | 4351 |
| 616 | 20240711 | 091100 | 253080590 | 4600 | 4605 | 4610 | 4555 | 8176 |
| 617 | 20240711 | 091000 | 215567590 | 4605 | 4635 | 4635 | 4605 | 17465 |
| 618 | 20240711 | 090900 | 135024730 | 4635 | 4635 | 4635 | 4635 | 707 |
| 619 | 20240711 | 090800 | 131747785 | 4630 | 4620 | 4665 | 4620 | 3436 |
| 620 | 20240711 | 090700 | 115847245 | 4620 | 4645 | 4645 | 4620 | 4261 |
| 621 | 20240711 | 090600 | 96127650 | 4660 | 4690 | 4695 | 4645 | 5989 |
| 622 | 20240711 | 090500 | 68175480 | 4695 | 4705 | 4705 | 4695 | 509 |
| 623 | 20240711 | 090400 | 65785715 | 4690 | 4690 | 4690 | 4690 | 1171 |
| 624 | 20240711 | 090300 | 60293725 | 4690 | 4710 | 4710 | 4690 | 560 |
| 625 | 20240711 | 090200 | 57667245 | 4680 | 4685 | 4715 | 4680 | 2745 |
| 626 | 20240711 | 090100 | 44781075 | 4675 | 4670 | 4675 | 4630 | 1180 |
| 627 | 20240711 | 090000 | 39293310 | 4640 | 4665 | 4695 | 4640 | 8178 |