31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240708 | 193300 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 5297 |
| 3 | 20240708 | 193200 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 4 | 20240708 | 193100 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 5 | 20240708 | 193000 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 6 | 20240708 | 192900 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 7 | 20240708 | 192800 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 8 | 20240708 | 192700 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 9 | 20240708 | 192600 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 10 | 20240708 | 192500 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 11 | 20240708 | 192400 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 12 | 20240708 | 192300 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 13 | 20240708 | 192200 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 14 | 20240708 | 192100 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 15 | 20240708 | 192000 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 16 | 20240708 | 191900 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 17 | 20240708 | 191800 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 18 | 20240708 | 191700 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 19 | 20240708 | 191600 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 20 | 20240708 | 191500 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 21 | 20240708 | 191400 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 22 | 20240708 | 191300 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 23 | 20240708 | 191200 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 24 | 20240708 | 191100 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 25 | 20240708 | 191000 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 26 | 20240708 | 190900 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 27 | 20240708 | 190800 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 28 | 20240708 | 190700 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 29 | 20240708 | 190600 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 30 | 20240708 | 190500 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 31 | 20240708 | 190400 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 32 | 20240708 | 190300 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 5297 |
| 33 | 20240708 | 190200 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 34 | 20240708 | 190100 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 35 | 20240708 | 190000 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 36 | 20240708 | 185900 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 37 | 20240708 | 185800 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 38 | 20240708 | 185700 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 39 | 20240708 | 185600 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 40 | 20240708 | 185500 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 41 | 20240708 | 185400 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 42 | 20240708 | 185300 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 43 | 20240708 | 185200 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 44 | 20240708 | 185100 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 45 | 20240708 | 185000 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 46 | 20240708 | 184900 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 47 | 20240708 | 184800 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 48 | 20240708 | 184700 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 49 | 20240708 | 184600 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 50 | 20240708 | 184500 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 51 | 20240708 | 184400 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 52 | 20240708 | 184300 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 53 | 20240708 | 184200 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 54 | 20240708 | 184100 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 55 | 20240708 | 184000 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 56 | 20240708 | 183900 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 57 | 20240708 | 183800 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 58 | 20240708 | 183700 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 59 | 20240708 | 183600 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 60 | 20240708 | 183500 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 61 | 20240708 | 183400 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 62 | 20240708 | 183300 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 5297 |
| 63 | 20240708 | 183200 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 64 | 20240708 | 183100 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 65 | 20240708 | 183000 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 66 | 20240708 | 182900 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 67 | 20240708 | 182800 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 68 | 20240708 | 182700 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 69 | 20240708 | 182600 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 70 | 20240708 | 182500 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 71 | 20240708 | 182400 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 72 | 20240708 | 182300 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 73 | 20240708 | 182200 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 74 | 20240708 | 182100 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 75 | 20240708 | 182000 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 76 | 20240708 | 181900 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 77 | 20240708 | 181800 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 78 | 20240708 | 181700 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 79 | 20240708 | 181600 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 80 | 20240708 | 181500 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 81 | 20240708 | 181400 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 82 | 20240708 | 181300 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 83 | 20240708 | 181200 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 84 | 20240708 | 181100 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 85 | 20240708 | 181000 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 86 | 20240708 | 180900 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 87 | 20240708 | 180800 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 88 | 20240708 | 180700 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 89 | 20240708 | 180600 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 90 | 20240708 | 180500 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 91 | 20240708 | 180400 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 92 | 20240708 | 180300 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 5297 |
| 93 | 20240708 | 180200 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 94 | 20240708 | 180100 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 95 | 20240708 | 180000 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 96 | 20240708 | 175900 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 97 | 20240708 | 175800 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 98 | 20240708 | 175700 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 99 | 20240708 | 175600 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 100 | 20240708 | 175500 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 101 | 20240708 | 175400 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 102 | 20240708 | 175300 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 103 | 20240708 | 175200 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 104 | 20240708 | 175100 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 105 | 20240708 | 175000 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 106 | 20240708 | 174900 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 107 | 20240708 | 174800 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 108 | 20240708 | 174700 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 109 | 20240708 | 174600 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 110 | 20240708 | 174500 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 111 | 20240708 | 174400 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 112 | 20240708 | 174300 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 113 | 20240708 | 174200 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 114 | 20240708 | 174100 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 115 | 20240708 | 174000 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 116 | 20240708 | 173900 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 117 | 20240708 | 173800 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 118 | 20240708 | 173700 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 119 | 20240708 | 173600 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 120 | 20240708 | 173500 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 121 | 20240708 | 173400 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 122 | 20240708 | 173300 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 5297 |
| 123 | 20240708 | 173200 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 124 | 20240708 | 173100 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 125 | 20240708 | 173000 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 126 | 20240708 | 172900 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 127 | 20240708 | 172800 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 128 | 20240708 | 172700 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 129 | 20240708 | 172600 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 130 | 20240708 | 172500 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 131 | 20240708 | 172400 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 132 | 20240708 | 172300 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 133 | 20240708 | 172200 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 134 | 20240708 | 172100 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 135 | 20240708 | 172000 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 136 | 20240708 | 171900 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 137 | 20240708 | 171800 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 138 | 20240708 | 171700 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 139 | 20240708 | 171600 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 140 | 20240708 | 171500 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 141 | 20240708 | 171400 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 142 | 20240708 | 171300 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 143 | 20240708 | 171200 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 144 | 20240708 | 171100 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 145 | 20240708 | 171000 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 146 | 20240708 | 170900 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 147 | 20240708 | 170800 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 148 | 20240708 | 170700 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 149 | 20240708 | 170600 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 150 | 20240708 | 170500 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 151 | 20240708 | 170400 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 152 | 20240708 | 170300 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 5297 |
| 153 | 20240708 | 170200 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 154 | 20240708 | 170100 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 155 | 20240708 | 170000 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 156 | 20240708 | 165900 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 157 | 20240708 | 165800 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 158 | 20240708 | 165700 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 159 | 20240708 | 165600 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 160 | 20240708 | 165500 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 161 | 20240708 | 165400 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 162 | 20240708 | 165300 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 163 | 20240708 | 165200 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 164 | 20240708 | 165100 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 165 | 20240708 | 165000 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 166 | 20240708 | 164900 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 167 | 20240708 | 164800 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 168 | 20240708 | 164700 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 169 | 20240708 | 164600 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 170 | 20240708 | 164500 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 171 | 20240708 | 164400 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 172 | 20240708 | 164300 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 173 | 20240708 | 164200 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 174 | 20240708 | 164100 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 175 | 20240708 | 164000 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 176 | 20240708 | 163900 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 177 | 20240708 | 163800 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 178 | 20240708 | 163700 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 179 | 20240708 | 163600 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 180 | 20240708 | 163500 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 181 | 20240708 | 163400 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 182 | 20240708 | 163300 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 5297 |
| 183 | 20240708 | 163200 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 184 | 20240708 | 163100 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 185 | 20240708 | 163000 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 186 | 20240708 | 162900 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 187 | 20240708 | 162800 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 188 | 20240708 | 162700 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 189 | 20240708 | 162600 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 190 | 20240708 | 162500 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 191 | 20240708 | 162400 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 192 | 20240708 | 162300 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 193 | 20240708 | 162200 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 194 | 20240708 | 162100 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 195 | 20240708 | 162000 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 196 | 20240708 | 161900 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 197 | 20240708 | 161800 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 198 | 20240708 | 161700 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 199 | 20240708 | 161600 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 200 | 20240708 | 161500 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 201 | 20240708 | 161400 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 202 | 20240708 | 161300 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 203 | 20240708 | 161200 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 204 | 20240708 | 161100 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 205 | 20240708 | 161000 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 206 | 20240708 | 160900 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 207 | 20240708 | 160800 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 208 | 20240708 | 160700 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 209 | 20240708 | 160600 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 210 | 20240708 | 160500 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 211 | 20240708 | 160400 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 212 | 20240708 | 160300 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 5297 |
| 213 | 20240708 | 160200 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 214 | 20240708 | 160100 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 215 | 20240708 | 160000 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 216 | 20240708 | 155900 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 217 | 20240708 | 155800 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 218 | 20240708 | 155700 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 219 | 20240708 | 155600 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 220 | 20240708 | 155500 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 221 | 20240708 | 155400 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 222 | 20240708 | 155300 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 223 | 20240708 | 155200 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 224 | 20240708 | 155100 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 225 | 20240708 | 155000 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 226 | 20240708 | 154900 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 227 | 20240708 | 154800 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 228 | 20240708 | 154700 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 229 | 20240708 | 154600 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 230 | 20240708 | 154500 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 231 | 20240708 | 154400 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 232 | 20240708 | 154300 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 233 | 20240708 | 154200 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 234 | 20240708 | 154100 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 235 | 20240708 | 154000 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 236 | 20240708 | 153900 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 237 | 20240708 | 153800 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 238 | 20240708 | 153700 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 239 | 20240708 | 153600 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 240 | 20240708 | 153500 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 241 | 20240708 | 153400 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 242 | 20240708 | 153300 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 5297 |
| 243 | 20240708 | 153200 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 244 | 20240708 | 153100 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 0 |
| 245 | 20240708 | 153000 | 1962656875 | 2835 | 2835 | 2835 | 2835 | 5297 |
| 246 | 20240708 | 152900 | 1947639880 | 2830 | 2830 | 2830 | 2830 | 0 |
| 247 | 20240708 | 152800 | 1947639880 | 2830 | 2830 | 2830 | 2830 | 0 |
| 248 | 20240708 | 152700 | 1947639880 | 2830 | 2830 | 2830 | 2830 | 0 |
| 249 | 20240708 | 152600 | 1947639880 | 2830 | 2830 | 2830 | 2830 | 0 |
| 250 | 20240708 | 152500 | 1947639880 | 2830 | 2830 | 2830 | 2830 | 0 |
| 251 | 20240708 | 152400 | 1947639880 | 2830 | 2830 | 2830 | 2830 | 0 |
| 252 | 20240708 | 152300 | 1947639880 | 2830 | 2830 | 2830 | 2830 | 0 |
| 253 | 20240708 | 152200 | 1947639880 | 2830 | 2830 | 2830 | 2830 | 0 |
| 254 | 20240708 | 152100 | 1947639880 | 2830 | 2830 | 2830 | 2830 | 0 |
| 255 | 20240708 | 152000 | 1947639880 | 2830 | 2830 | 2830 | 2830 | 0 |
| 256 | 20240708 | 151900 | 1947639880 | 2830 | 2835 | 2840 | 2830 | 1569 |
| 257 | 20240708 | 151800 | 1943190655 | 2840 | 2835 | 2840 | 2835 | 2649 |
| 258 | 20240708 | 151700 | 1935669745 | 2830 | 2830 | 2840 | 2830 | 3550 |
| 259 | 20240708 | 151600 | 1925594225 | 2830 | 2825 | 2835 | 2825 | 2896 |
| 260 | 20240708 | 151500 | 1917400595 | 2825 | 2820 | 2830 | 2815 | 2694 |
| 261 | 20240708 | 151400 | 1909791645 | 2825 | 2815 | 2825 | 2815 | 16107 |
| 262 | 20240708 | 151300 | 1864379600 | 2810 | 2815 | 2815 | 2805 | 863 |
| 263 | 20240708 | 151200 | 1861952905 | 2805 | 2810 | 2815 | 2805 | 868 |
| 264 | 20240708 | 151100 | 1859516545 | 2810 | 2815 | 2815 | 2810 | 1823 |
| 265 | 20240708 | 151000 | 1854384815 | 2815 | 2810 | 2815 | 2810 | 304 |
| 266 | 20240708 | 150900 | 1853530220 | 2810 | 2800 | 2810 | 2795 | 1726 |
| 267 | 20240708 | 150800 | 1848693390 | 2800 | 2795 | 2800 | 2790 | 263 |
| 268 | 20240708 | 150700 | 1847957345 | 2785 | 2795 | 2795 | 2785 | 2342 |
| 269 | 20240708 | 150600 | 1841426500 | 2800 | 2800 | 2800 | 2800 | 61 |
| 270 | 20240708 | 150500 | 1841255700 | 2800 | 2810 | 2810 | 2800 | 2409 |
| 271 | 20240708 | 150400 | 1834502070 | 2815 | 2815 | 2815 | 2815 | 622 |
| 272 | 20240708 | 150300 | 1832751140 | 2815 | 2815 | 2815 | 2815 | 940 |
| 273 | 20240708 | 150200 | 1830105040 | 2815 | 2820 | 2825 | 2815 | 2711 |
| 274 | 20240708 | 150100 | 1822463790 | 2820 | 2810 | 2830 | 2810 | 4147 |
| 275 | 20240708 | 150000 | 1810752500 | 2810 | 2810 | 2815 | 2805 | 358 |
| 276 | 20240708 | 145900 | 1809746985 | 2810 | 2805 | 2815 | 2805 | 2791 |
| 277 | 20240708 | 145800 | 1801907670 | 2805 | 2800 | 2805 | 2800 | 980 |
| 278 | 20240708 | 145700 | 1799163445 | 2795 | 2790 | 2795 | 2790 | 892 |
| 279 | 20240708 | 145600 | 1796670330 | 2790 | 2790 | 2790 | 2790 | 502 |
| 280 | 20240708 | 145500 | 1795269750 | 2790 | 2790 | 2790 | 2790 | 756 |
| 281 | 20240708 | 145400 | 1793160510 | 2795 | 2795 | 2795 | 2795 | 18 |
| 282 | 20240708 | 145300 | 1793110200 | 2790 | 2795 | 2795 | 2790 | 604 |
| 283 | 20240708 | 145200 | 1791422325 | 2800 | 2800 | 2800 | 2790 | 212 |
| 284 | 20240708 | 145100 | 1790828810 | 2800 | 2795 | 2800 | 2795 | 658 |
| 285 | 20240708 | 145000 | 1788989685 | 2795 | 2790 | 2795 | 2790 | 121 |
| 286 | 20240708 | 144900 | 1788652085 | 2790 | 2800 | 2805 | 2790 | 726 |
| 287 | 20240708 | 144800 | 1786626000 | 2800 | 2800 | 2800 | 2800 | 600 |
| 288 | 20240708 | 144700 | 1784946000 | 2805 | 2785 | 2805 | 2785 | 2971 |
| 289 | 20240708 | 144600 | 1776642385 | 2785 | 2780 | 2785 | 2780 | 2 |
| 290 | 20240708 | 144500 | 1776636820 | 2785 | 2785 | 2785 | 2785 | 240 |
| 291 | 20240708 | 144400 | 1775968420 | 2785 | 2785 | 2785 | 2785 | 0 |
| 292 | 20240708 | 144300 | 1775968420 | 2785 | 2785 | 2785 | 2785 | 1 |
| 293 | 20240708 | 144200 | 1775965635 | 2785 | 2785 | 2785 | 2785 | 3 |
| 294 | 20240708 | 144100 | 1775957280 | 2780 | 2785 | 2785 | 2780 | 2 |
| 295 | 20240708 | 144000 | 1775951715 | 2785 | 2780 | 2785 | 2780 | 309 |
| 296 | 20240708 | 143900 | 1775092685 | 2780 | 2780 | 2780 | 2780 | 300 |
| 297 | 20240708 | 143800 | 1774258685 | 2780 | 2780 | 2780 | 2780 | 1 |
| 298 | 20240708 | 143700 | 1774255905 | 2780 | 2780 | 2780 | 2780 | 5 |
| 299 | 20240708 | 143600 | 1774242005 | 2780 | 2785 | 2785 | 2780 | 6 |
| 300 | 20240708 | 143500 | 1774225315 | 2785 | 2785 | 2785 | 2785 | 1 |
| 301 | 20240708 | 143400 | 1774222530 | 2780 | 2780 | 2780 | 2780 | 8 |
| 302 | 20240708 | 143300 | 1774200290 | 2780 | 2780 | 2780 | 2780 | 3 |
| 303 | 20240708 | 143200 | 1774191950 | 2780 | 2780 | 2780 | 2775 | 585 |
| 304 | 20240708 | 143100 | 1772568050 | 2785 | 2785 | 2785 | 2785 | 1 |
| 305 | 20240708 | 143000 | 1772565265 | 2785 | 2795 | 2795 | 2785 | 153 |
| 306 | 20240708 | 142900 | 1772138910 | 2795 | 2780 | 2800 | 2780 | 1370 |
| 307 | 20240708 | 142800 | 1768326990 | 2775 | 2775 | 2775 | 2775 | 448 |
| 308 | 20240708 | 142700 | 1767083790 | 2775 | 2775 | 2775 | 2775 | 33 |
| 309 | 20240708 | 142600 | 1766992215 | 2775 | 2770 | 2775 | 2770 | 27 |
| 310 | 20240708 | 142500 | 1766917330 | 2770 | 2770 | 2770 | 2770 | 33 |
| 311 | 20240708 | 142400 | 1766825920 | 2770 | 2770 | 2770 | 2770 | 32 |
| 312 | 20240708 | 142300 | 1766737280 | 2770 | 2770 | 2770 | 2770 | 35 |
| 313 | 20240708 | 142200 | 1766640330 | 2770 | 2775 | 2775 | 2770 | 839 |
| 314 | 20240708 | 142100 | 1764315135 | 2775 | 2780 | 2780 | 2775 | 329 |
| 315 | 20240708 | 142000 | 1763402145 | 2775 | 2780 | 2780 | 2775 | 18 |
| 316 | 20240708 | 141900 | 1763352115 | 2780 | 2780 | 2780 | 2775 | 302 |
| 317 | 20240708 | 141800 | 1762513955 | 2780 | 2785 | 2785 | 2780 | 193 |
| 318 | 20240708 | 141700 | 1761977315 | 2780 | 2780 | 2780 | 2780 | 543 |
| 319 | 20240708 | 141600 | 1760467775 | 2780 | 2770 | 2785 | 2770 | 1124 |
| 320 | 20240708 | 141500 | 1757348635 | 2770 | 2770 | 2770 | 2770 | 71 |
| 321 | 20240708 | 141400 | 1757151965 | 2770 | 2770 | 2770 | 2770 | 33 |
| 322 | 20240708 | 141300 | 1757060555 | 2770 | 2770 | 2770 | 2770 | 22 |
| 323 | 20240708 | 141200 | 1756999615 | 2765 | 2760 | 2765 | 2760 | 5239 |
| 324 | 20240708 | 141100 | 1742518980 | 2760 | 2760 | 2760 | 2760 | 188 |
| 325 | 20240708 | 141000 | 1742000100 | 2760 | 2760 | 2760 | 2760 | 63 |
| 326 | 20240708 | 140900 | 1741826220 | 2760 | 2760 | 2760 | 2760 | 33 |
| 327 | 20240708 | 140800 | 1741735140 | 2760 | 2760 | 2760 | 2760 | 33 |
| 328 | 20240708 | 140700 | 1741644060 | 2760 | 2760 | 2760 | 2750 | 28 |
| 329 | 20240708 | 140600 | 1741566865 | 2750 | 2760 | 2760 | 2750 | 153 |
| 330 | 20240708 | 140500 | 1741145760 | 2760 | 2760 | 2760 | 2760 | 33 |
| 331 | 20240708 | 140400 | 1741054680 | 2760 | 2755 | 2760 | 2755 | 32 |
| 332 | 20240708 | 140300 | 1740966370 | 2760 | 2755 | 2760 | 2745 | 1371 |
| 333 | 20240708 | 140200 | 1737198465 | 2750 | 2750 | 2750 | 2750 | 425 |
| 334 | 20240708 | 140100 | 1736029715 | 2750 | 2750 | 2750 | 2750 | 1033 |
| 335 | 20240708 | 140000 | 1733188965 | 2750 | 2755 | 2755 | 2750 | 236 |
| 336 | 20240708 | 135900 | 1732539785 | 2745 | 2755 | 2755 | 2745 | 1858 |
| 337 | 20240708 | 135800 | 1727429535 | 2760 | 2760 | 2760 | 2760 | 0 |
| 338 | 20240708 | 135700 | 1727429535 | 2760 | 2760 | 2760 | 2760 | 90 |
| 339 | 20240708 | 135600 | 1727181135 | 2765 | 2765 | 2765 | 2765 | 10 |
| 340 | 20240708 | 135500 | 1727153485 | 2760 | 2760 | 2760 | 2760 | 110 |
| 341 | 20240708 | 135400 | 1726849885 | 2760 | 2765 | 2765 | 2760 | 520 |
| 342 | 20240708 | 135300 | 1725414585 | 2765 | 2760 | 2765 | 2760 | 4 |
| 343 | 20240708 | 135200 | 1725403540 | 2765 | 2765 | 2765 | 2765 | 0 |
| 344 | 20240708 | 135100 | 1725403540 | 2765 | 2765 | 2765 | 2765 | 1 |
| 345 | 20240708 | 135000 | 1725400775 | 2760 | 2760 | 2760 | 2760 | 0 |
| 346 | 20240708 | 134900 | 1725400775 | 2760 | 2760 | 2760 | 2760 | 7 |
| 347 | 20240708 | 134800 | 1725381455 | 2750 | 2765 | 2765 | 2735 | 9355 |
| 348 | 20240708 | 134700 | 1699647250 | 2765 | 2765 | 2765 | 2765 | 301 |
| 349 | 20240708 | 134600 | 1698814985 | 2770 | 2770 | 2770 | 2770 | 1 |
| 350 | 20240708 | 134500 | 1698812215 | 2775 | 2770 | 2775 | 2770 | 10 |
| 351 | 20240708 | 134400 | 1698784470 | 2770 | 2760 | 2770 | 2760 | 45 |
| 352 | 20240708 | 134300 | 1698660260 | 2760 | 2760 | 2760 | 2760 | 2 |
| 353 | 20240708 | 134200 | 1698654740 | 2770 | 2770 | 2775 | 2770 | 185 |
| 354 | 20240708 | 134100 | 1698141400 | 2760 | 2760 | 2760 | 2760 | 0 |
| 355 | 20240708 | 134000 | 1698141400 | 2760 | 2765 | 2765 | 2760 | 35 |
| 356 | 20240708 | 133900 | 1698044795 | 2765 | 2765 | 2765 | 2765 | 15 |
| 357 | 20240708 | 133800 | 1698003320 | 2765 | 2770 | 2770 | 2765 | 143 |
| 358 | 20240708 | 133700 | 1697607830 | 2770 | 2775 | 2775 | 2770 | 40 |
| 359 | 20240708 | 133600 | 1697496840 | 2775 | 2770 | 2775 | 2770 | 218 |
| 360 | 20240708 | 133500 | 1696892905 | 2770 | 2770 | 2770 | 2770 | 51 |
| 361 | 20240708 | 133400 | 1696751635 | 2775 | 2770 | 2775 | 2770 | 71 |
| 362 | 20240708 | 133300 | 1696554620 | 2770 | 2770 | 2770 | 2770 | 0 |
| 363 | 20240708 | 133200 | 1696554620 | 2770 | 2770 | 2775 | 2770 | 3 |
| 364 | 20240708 | 133100 | 1696546305 | 2760 | 2770 | 2770 | 2760 | 13 |
| 365 | 20240708 | 133000 | 1696510415 | 2770 | 2770 | 2770 | 2770 | 621 |
| 366 | 20240708 | 132900 | 1694790245 | 2760 | 2760 | 2760 | 2760 | 0 |
| 367 | 20240708 | 132800 | 1694790245 | 2760 | 2760 | 2760 | 2755 | 1132 |
| 368 | 20240708 | 132700 | 1691671575 | 2760 | 2765 | 2765 | 2760 | 1433 |
| 369 | 20240708 | 132600 | 1687713385 | 2770 | 2770 | 2770 | 2770 | 0 |
| 370 | 20240708 | 132500 | 1687713385 | 2770 | 2775 | 2775 | 2770 | 135 |
| 371 | 20240708 | 132400 | 1687339385 | 2775 | 2770 | 2775 | 2770 | 122 |
| 372 | 20240708 | 132300 | 1687001435 | 2775 | 2770 | 2775 | 2770 | 490 |
| 373 | 20240708 | 132200 | 1685644130 | 2765 | 2765 | 2765 | 2765 | 33 |
| 374 | 20240708 | 132100 | 1685552885 | 2765 | 2765 | 2770 | 2765 | 244 |
| 375 | 20240708 | 132000 | 1684878135 | 2765 | 2765 | 2770 | 2765 | 725 |
| 376 | 20240708 | 131900 | 1682870070 | 2770 | 2770 | 2770 | 2770 | 40 |
| 377 | 20240708 | 131800 | 1682759270 | 2770 | 2770 | 2770 | 2770 | 180 |
| 378 | 20240708 | 131700 | 1682260670 | 2770 | 2770 | 2770 | 2770 | 156 |
| 379 | 20240708 | 131600 | 1681828550 | 2775 | 2770 | 2775 | 2770 | 504 |
| 380 | 20240708 | 131500 | 1680432465 | 2775 | 2775 | 2780 | 2775 | 1439 |
| 381 | 20240708 | 131400 | 1676438745 | 2770 | 2770 | 2770 | 2770 | 2427 |
| 382 | 20240708 | 131300 | 1669715955 | 2765 | 2765 | 2765 | 2765 | 973 |
| 383 | 20240708 | 131200 | 1667025610 | 2765 | 2765 | 2765 | 2765 | 17 |
| 384 | 20240708 | 131100 | 1666978605 | 2770 | 2765 | 2770 | 2765 | 22 |
| 385 | 20240708 | 131000 | 1666917765 | 2760 | 2765 | 2770 | 2760 | 774 |
| 386 | 20240708 | 130900 | 1664781240 | 2760 | 2765 | 2765 | 2760 | 154 |
| 387 | 20240708 | 130800 | 1664355850 | 2765 | 2765 | 2765 | 2765 | 7 |
| 388 | 20240708 | 130700 | 1664336495 | 2765 | 2765 | 2765 | 2765 | 1145 |
| 389 | 20240708 | 130600 | 1661170570 | 2760 | 2760 | 2760 | 2760 | 1322 |
| 390 | 20240708 | 130500 | 1657521850 | 2760 | 2765 | 2765 | 2760 | 11 |
| 391 | 20240708 | 130400 | 1657491440 | 2765 | 2760 | 2765 | 2760 | 596 |
| 392 | 20240708 | 130300 | 1655846470 | 2760 | 2760 | 2760 | 2760 | 598 |
| 393 | 20240708 | 130200 | 1654195990 | 2765 | 2760 | 2765 | 2760 | 1285 |
| 394 | 20240708 | 130100 | 1650649360 | 2765 | 2770 | 2770 | 2760 | 63 |
| 395 | 20240708 | 130000 | 1650475315 | 2765 | 2760 | 2765 | 2760 | 1642 |
| 396 | 20240708 | 125900 | 1645937755 | 2765 | 2765 | 2765 | 2765 | 50 |
| 397 | 20240708 | 125800 | 1645799505 | 2760 | 2760 | 2760 | 2760 | 2802 |
| 398 | 20240708 | 125700 | 1638065985 | 2760 | 2760 | 2765 | 2760 | 541 |
| 399 | 20240708 | 125600 | 1636572745 | 2765 | 2765 | 2765 | 2760 | 665 |
| 400 | 20240708 | 125500 | 1634734270 | 2770 | 2770 | 2770 | 2765 | 1837 |
| 401 | 20240708 | 125400 | 1629652500 | 2775 | 2770 | 2775 | 2765 | 1791 |
| 402 | 20240708 | 125300 | 1624689745 | 2765 | 2755 | 2765 | 2755 | 3127 |
| 403 | 20240708 | 125200 | 1616048415 | 2760 | 2735 | 2760 | 2735 | 2451 |
| 404 | 20240708 | 125100 | 1609306290 | 2740 | 2735 | 2740 | 2735 | 99 |
| 405 | 20240708 | 125000 | 1609035330 | 2735 | 2735 | 2735 | 2735 | 3 |
| 406 | 20240708 | 124900 | 1609027125 | 2735 | 2730 | 2740 | 2730 | 27 |
| 407 | 20240708 | 124800 | 1608953200 | 2730 | 2730 | 2730 | 2730 | 756 |
| 408 | 20240708 | 124700 | 1606889320 | 2740 | 2735 | 2740 | 2730 | 204 |
| 409 | 20240708 | 124600 | 1606330385 | 2735 | 2735 | 2735 | 2735 | 0 |
| 410 | 20240708 | 124500 | 1606330385 | 2735 | 2735 | 2735 | 2735 | 979 |
| 411 | 20240708 | 124400 | 1603652820 | 2730 | 2730 | 2735 | 2730 | 906 |
| 412 | 20240708 | 124300 | 1601179430 | 2730 | 2740 | 2740 | 2730 | 601 |
| 413 | 20240708 | 124200 | 1599534165 | 2740 | 2735 | 2740 | 2725 | 1033 |
| 414 | 20240708 | 124100 | 1596708995 | 2730 | 2735 | 2735 | 2730 | 328 |
| 415 | 20240708 | 124000 | 1595813255 | 2735 | 2735 | 2740 | 2730 | 1397 |
| 416 | 20240708 | 123900 | 1591999370 | 2735 | 2740 | 2740 | 2725 | 2974 |
| 417 | 20240708 | 123800 | 1583875265 | 2740 | 2735 | 2740 | 2725 | 1744 |
| 418 | 20240708 | 123700 | 1579106170 | 2735 | 2725 | 2735 | 2720 | 2686 |
| 419 | 20240708 | 123600 | 1571780310 | 2725 | 2725 | 2730 | 2720 | 591 |
| 420 | 20240708 | 123500 | 1570172135 | 2725 | 2725 | 2730 | 2725 | 1010 |
| 421 | 20240708 | 123400 | 1567419780 | 2725 | 2725 | 2730 | 2725 | 3075 |
| 422 | 20240708 | 123300 | 1559040250 | 2730 | 2715 | 2735 | 2715 | 2447 |
| 423 | 20240708 | 123200 | 1552366675 | 2715 | 2715 | 2730 | 2710 | 2955 |
| 424 | 20240708 | 123100 | 1544342890 | 2715 | 2730 | 2730 | 2710 | 13800 |
| 425 | 20240708 | 123000 | 1506879575 | 2735 | 2730 | 2735 | 2720 | 5703 |
| 426 | 20240708 | 122900 | 1491349925 | 2735 | 2750 | 2755 | 2730 | 13925 |
| 427 | 20240708 | 122800 | 1453187320 | 2755 | 2750 | 2760 | 2745 | 1746 |
| 428 | 20240708 | 122700 | 1448378900 | 2750 | 2755 | 2755 | 2745 | 6145 |
| 429 | 20240708 | 122600 | 1431495390 | 2760 | 2770 | 2770 | 2745 | 4979 |
| 430 | 20240708 | 122500 | 1417803005 | 2770 | 2765 | 2785 | 2745 | 8691 |
| 431 | 20240708 | 122400 | 1393884600 | 2765 | 2765 | 2775 | 2750 | 21515 |
| 432 | 20240708 | 122300 | 1334576720 | 2765 | 2770 | 2795 | 2765 | 16044 |
| 433 | 20240708 | 122200 | 1289963200 | 2775 | 2810 | 2815 | 2765 | 42054 |
| 434 | 20240708 | 122100 | 1172829310 | 2815 | 2880 | 2900 | 2795 | 65946 |
| 435 | 20240708 | 122000 | 986268185 | 2900 | 2915 | 2930 | 2845 | 124505 |
| 436 | 20240708 | 121900 | 626662615 | 2920 | 2855 | 2935 | 2850 | 99169 |
| 437 | 20240708 | 121800 | 339550685 | 2905 | 2905 | 2905 | 2905 | 0 |
| 438 | 20240708 | 121700 | 339550685 | 2905 | 2810 | 2905 | 2790 | 33318 |
| 439 | 20240708 | 121600 | 243875550 | 2810 | 2770 | 2810 | 2765 | 6552 |
| 440 | 20240708 | 121500 | 225605765 | 2760 | 2760 | 2760 | 2760 | 1 |
| 441 | 20240708 | 121400 | 225603005 | 2765 | 2765 | 2765 | 2765 | 0 |
| 442 | 20240708 | 121300 | 225603005 | 2765 | 2740 | 2765 | 2730 | 6262 |
| 443 | 20240708 | 121200 | 208471520 | 2745 | 2750 | 2750 | 2745 | 2067 |
| 444 | 20240708 | 121100 | 202797070 | 2750 | 2750 | 2750 | 2750 | 0 |
| 445 | 20240708 | 121000 | 202797070 | 2750 | 2750 | 2750 | 2750 | 0 |
| 446 | 20240708 | 120900 | 202797070 | 2750 | 2750 | 2750 | 2750 | 400 |
| 447 | 20240708 | 120800 | 201697070 | 2760 | 2760 | 2760 | 2760 | 0 |
| 448 | 20240708 | 120700 | 201697070 | 2760 | 2760 | 2760 | 2760 | 0 |
| 449 | 20240708 | 120600 | 201697070 | 2760 | 2760 | 2760 | 2760 | 0 |
| 450 | 20240708 | 120500 | 201697070 | 2760 | 2760 | 2760 | 2760 | 0 |
| 451 | 20240708 | 120400 | 201697070 | 2760 | 2760 | 2760 | 2760 | 0 |
| 452 | 20240708 | 120300 | 201697070 | 2760 | 2760 | 2760 | 2760 | 0 |
| 453 | 20240708 | 120200 | 201697070 | 2760 | 2760 | 2760 | 2760 | 0 |
| 454 | 20240708 | 120100 | 201697070 | 2760 | 2760 | 2760 | 2760 | 0 |
| 455 | 20240708 | 120000 | 201697070 | 2760 | 2760 | 2760 | 2760 | 0 |
| 456 | 20240708 | 115900 | 201697070 | 2760 | 2760 | 2760 | 2760 | 237 |
| 457 | 20240708 | 115800 | 201042950 | 2755 | 2755 | 2755 | 2755 | 0 |
| 458 | 20240708 | 115700 | 201042950 | 2755 | 2755 | 2755 | 2755 | 0 |
| 459 | 20240708 | 115600 | 201042950 | 2755 | 2755 | 2755 | 2755 | 0 |
| 460 | 20240708 | 115500 | 201042950 | 2755 | 2755 | 2755 | 2755 | 0 |
| 461 | 20240708 | 115400 | 201042950 | 2755 | 2755 | 2755 | 2755 | 508 |
| 462 | 20240708 | 115300 | 199643410 | 2755 | 2755 | 2755 | 2755 | 0 |
| 463 | 20240708 | 115200 | 199643410 | 2755 | 2755 | 2755 | 2755 | 1 |
| 464 | 20240708 | 115100 | 199640655 | 2750 | 2750 | 2750 | 2750 | 0 |
| 465 | 20240708 | 115000 | 199640655 | 2750 | 2750 | 2750 | 2750 | 0 |
| 466 | 20240708 | 114900 | 199640655 | 2750 | 2745 | 2750 | 2745 | 800 |
| 467 | 20240708 | 114800 | 197444650 | 2745 | 2770 | 2770 | 2740 | 7993 |
| 468 | 20240708 | 114700 | 175431410 | 2780 | 2780 | 2780 | 2780 | 0 |
| 469 | 20240708 | 114600 | 175431410 | 2780 | 2780 | 2780 | 2780 | 0 |
| 470 | 20240708 | 114500 | 175431410 | 2780 | 2770 | 2780 | 2765 | 2131 |
| 471 | 20240708 | 114400 | 169536565 | 2770 | 2770 | 2770 | 2770 | 0 |
| 472 | 20240708 | 114300 | 169536565 | 2770 | 2775 | 2775 | 2770 | 1554 |
| 473 | 20240708 | 114200 | 165226985 | 2775 | 2775 | 2775 | 2775 | 18 |
| 474 | 20240708 | 114100 | 165177035 | 2775 | 2780 | 2780 | 2775 | 332 |
| 475 | 20240708 | 114000 | 164255540 | 2770 | 2770 | 2770 | 2770 | 7 |
| 476 | 20240708 | 113900 | 164236150 | 2780 | 2780 | 2780 | 2780 | 300 |
| 477 | 20240708 | 113800 | 163402150 | 2775 | 2785 | 2785 | 2775 | 1390 |
| 478 | 20240708 | 113700 | 159541145 | 2785 | 2780 | 2785 | 2775 | 580 |
| 479 | 20240708 | 113600 | 157928895 | 2785 | 2775 | 2785 | 2775 | 643 |
| 480 | 20240708 | 113500 | 156143040 | 2780 | 2760 | 2780 | 2760 | 3109 |
| 481 | 20240708 | 113400 | 147534445 | 2765 | 2765 | 2765 | 2765 | 0 |
| 482 | 20240708 | 113300 | 147534445 | 2765 | 2760 | 2765 | 2760 | 119 |
| 483 | 20240708 | 113200 | 147205910 | 2755 | 2755 | 2755 | 2755 | 0 |
| 484 | 20240708 | 113100 | 147205910 | 2755 | 2755 | 2755 | 2755 | 1 |
| 485 | 20240708 | 113000 | 147203155 | 2765 | 2765 | 2765 | 2765 | 0 |
| 486 | 20240708 | 112900 | 147203155 | 2765 | 2765 | 2765 | 2765 | 0 |
| 487 | 20240708 | 112800 | 147203155 | 2765 | 2765 | 2765 | 2765 | 0 |
| 488 | 20240708 | 112700 | 147203155 | 2765 | 2765 | 2765 | 2765 | 0 |
| 489 | 20240708 | 112600 | 147203155 | 2765 | 2755 | 2770 | 2755 | 72 |
| 490 | 20240708 | 112500 | 147003810 | 2755 | 2765 | 2770 | 2755 | 1968 |
| 491 | 20240708 | 112400 | 141569750 | 2760 | 2750 | 2760 | 2750 | 2701 |
| 492 | 20240708 | 112300 | 134123920 | 2750 | 2760 | 2760 | 2750 | 914 |
| 493 | 20240708 | 112200 | 131606165 | 2755 | 2745 | 2760 | 2745 | 1898 |
| 494 | 20240708 | 112100 | 126384350 | 2740 | 2745 | 2745 | 2740 | 350 |
| 495 | 20240708 | 112000 | 125423625 | 2745 | 2745 | 2750 | 2745 | 2277 |
| 496 | 20240708 | 111900 | 119173040 | 2740 | 2735 | 2740 | 2735 | 521 |
| 497 | 20240708 | 111800 | 117745510 | 2735 | 2730 | 2735 | 2730 | 562 |
| 498 | 20240708 | 111700 | 116210295 | 2725 | 2715 | 2725 | 2715 | 2483 |
| 499 | 20240708 | 111600 | 109459585 | 2710 | 2710 | 2710 | 2710 | 0 |
| 500 | 20240708 | 111500 | 109459585 | 2710 | 2710 | 2710 | 2710 | 0 |
| 501 | 20240708 | 111400 | 109459585 | 2710 | 2710 | 2710 | 2710 | 0 |
| 502 | 20240708 | 111300 | 109459585 | 2710 | 2710 | 2710 | 2710 | 0 |
| 503 | 20240708 | 111200 | 109459585 | 2710 | 2710 | 2710 | 2710 | 0 |
| 504 | 20240708 | 111100 | 109459585 | 2710 | 2710 | 2710 | 2710 | 0 |
| 505 | 20240708 | 111000 | 109459585 | 2710 | 2710 | 2710 | 2710 | 0 |
| 506 | 20240708 | 110900 | 109459585 | 2710 | 2710 | 2710 | 2710 | 5 |
| 507 | 20240708 | 110800 | 109446035 | 2720 | 2720 | 2720 | 2720 | 0 |
| 508 | 20240708 | 110700 | 109446035 | 2720 | 2720 | 2720 | 2720 | 0 |
| 509 | 20240708 | 110600 | 109446035 | 2720 | 2720 | 2720 | 2720 | 0 |
| 510 | 20240708 | 110500 | 109446035 | 2720 | 2720 | 2720 | 2720 | 0 |
| 511 | 20240708 | 110400 | 109446035 | 2720 | 2720 | 2720 | 2720 | 0 |
| 512 | 20240708 | 110300 | 109446035 | 2720 | 2720 | 2720 | 2720 | 0 |
| 513 | 20240708 | 110200 | 109446035 | 2720 | 2720 | 2720 | 2720 | 0 |
| 514 | 20240708 | 110100 | 109446035 | 2720 | 2720 | 2720 | 2720 | 16 |
| 515 | 20240708 | 110000 | 109402515 | 2725 | 2725 | 2725 | 2725 | 0 |
| 516 | 20240708 | 105900 | 109402515 | 2725 | 2725 | 2725 | 2725 | 0 |
| 517 | 20240708 | 105800 | 109402515 | 2725 | 2720 | 2725 | 2720 | 141 |
| 518 | 20240708 | 105700 | 109018935 | 2715 | 2715 | 2715 | 2715 | 0 |
| 519 | 20240708 | 105600 | 109018935 | 2715 | 2715 | 2715 | 2715 | 0 |
| 520 | 20240708 | 105500 | 109018935 | 2715 | 2715 | 2715 | 2715 | 10 |
| 521 | 20240708 | 105400 | 108991785 | 2715 | 2715 | 2715 | 2715 | 10 |
| 522 | 20240708 | 105300 | 108964635 | 2715 | 2715 | 2715 | 2715 | 0 |
| 523 | 20240708 | 105200 | 108964635 | 2715 | 2715 | 2715 | 2715 | 0 |
| 524 | 20240708 | 105100 | 108964635 | 2715 | 2720 | 2720 | 2715 | 1455 |
| 525 | 20240708 | 105000 | 105008850 | 2725 | 2725 | 2725 | 2725 | 11 |
| 526 | 20240708 | 104900 | 104978875 | 2735 | 2735 | 2735 | 2735 | 0 |
| 527 | 20240708 | 104800 | 104978875 | 2735 | 2735 | 2735 | 2735 | 0 |
| 528 | 20240708 | 104700 | 104978875 | 2735 | 2735 | 2735 | 2735 | 0 |
| 529 | 20240708 | 104600 | 104978875 | 2735 | 2735 | 2735 | 2735 | 0 |
| 530 | 20240708 | 104500 | 104978875 | 2735 | 2735 | 2735 | 2735 | 0 |
| 531 | 20240708 | 104400 | 104978875 | 2735 | 2735 | 2735 | 2735 | 0 |
| 532 | 20240708 | 104300 | 104978875 | 2735 | 2735 | 2735 | 2735 | 0 |
| 533 | 20240708 | 104200 | 104978875 | 2735 | 2735 | 2735 | 2735 | 0 |
| 534 | 20240708 | 104100 | 104978875 | 2735 | 2730 | 2735 | 2730 | 363 |
| 535 | 20240708 | 104000 | 103987630 | 2730 | 2730 | 2730 | 2730 | 0 |
| 536 | 20240708 | 103900 | 103987630 | 2730 | 2735 | 2740 | 2730 | 2292 |
| 537 | 20240708 | 103800 | 97727035 | 2730 | 2730 | 2730 | 2730 | 592 |
| 538 | 20240708 | 103700 | 96110875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 539 | 20240708 | 103600 | 96110875 | 2730 | 2730 | 2730 | 2730 | 0 |
| 540 | 20240708 | 103500 | 96110875 | 2730 | 2725 | 2730 | 2725 | 1084 |
| 541 | 20240708 | 103400 | 93156925 | 2725 | 2725 | 2725 | 2725 | 0 |
| 542 | 20240708 | 103300 | 93156925 | 2725 | 2725 | 2725 | 2725 | 0 |
| 543 | 20240708 | 103200 | 93156925 | 2725 | 2725 | 2725 | 2725 | 0 |
| 544 | 20240708 | 103100 | 93156925 | 2725 | 2725 | 2725 | 2725 | 350 |
| 545 | 20240708 | 103000 | 92203175 | 2720 | 2720 | 2720 | 2720 | 10 |
| 546 | 20240708 | 102900 | 92175975 | 2725 | 2725 | 2725 | 2725 | 0 |
| 547 | 20240708 | 102800 | 92175975 | 2725 | 2715 | 2725 | 2715 | 42 |
| 548 | 20240708 | 102700 | 92061535 | 2725 | 2715 | 2725 | 2715 | 36 |
| 549 | 20240708 | 102600 | 91963445 | 2725 | 2710 | 2725 | 2710 | 2000 |
| 550 | 20240708 | 102500 | 86523650 | 2715 | 2710 | 2715 | 2710 | 3 |
| 551 | 20240708 | 102400 | 86515510 | 2715 | 2710 | 2715 | 2710 | 66 |
| 552 | 20240708 | 102300 | 86336325 | 2710 | 2710 | 2710 | 2710 | 2265 |
| 553 | 20240708 | 102200 | 80198175 | 2710 | 2705 | 2710 | 2705 | 95 |
| 554 | 20240708 | 102100 | 79940925 | 2710 | 2710 | 2710 | 2710 | 0 |
| 555 | 20240708 | 102000 | 79940925 | 2710 | 2710 | 2710 | 2710 | 0 |
| 556 | 20240708 | 101900 | 79940925 | 2710 | 2710 | 2710 | 2710 | 0 |
| 557 | 20240708 | 101800 | 79940925 | 2710 | 2710 | 2710 | 2710 | 0 |
| 558 | 20240708 | 101700 | 79940925 | 2710 | 2705 | 2710 | 2705 | 159 |
| 559 | 20240708 | 101600 | 79510765 | 2710 | 2705 | 2710 | 2705 | 66 |
| 560 | 20240708 | 101500 | 79332010 | 2705 | 2705 | 2710 | 2705 | 42 |
| 561 | 20240708 | 101400 | 79218200 | 2705 | 2705 | 2710 | 2705 | 55 |
| 562 | 20240708 | 101300 | 79069240 | 2695 | 2700 | 2700 | 2695 | 296 |
| 563 | 20240708 | 101200 | 78271190 | 2710 | 2710 | 2710 | 2710 | 0 |
| 564 | 20240708 | 101100 | 78271190 | 2710 | 2710 | 2710 | 2710 | 0 |
| 565 | 20240708 | 101000 | 78271190 | 2710 | 2710 | 2710 | 2700 | 555 |
| 566 | 20240708 | 100900 | 76772630 | 2710 | 2710 | 2710 | 2710 | 0 |
| 567 | 20240708 | 100800 | 76772630 | 2710 | 2710 | 2710 | 2710 | 0 |
| 568 | 20240708 | 100700 | 76772630 | 2710 | 2710 | 2710 | 2710 | 0 |
| 569 | 20240708 | 100600 | 76772630 | 2710 | 2710 | 2710 | 2710 | 21 |
| 570 | 20240708 | 100500 | 76715720 | 2705 | 2705 | 2705 | 2705 | 65 |
| 571 | 20240708 | 100400 | 76539895 | 2705 | 2710 | 2710 | 2705 | 302 |
| 572 | 20240708 | 100300 | 75722975 | 2710 | 2710 | 2710 | 2710 | 3 |
| 573 | 20240708 | 100200 | 75714845 | 2705 | 2705 | 2705 | 2705 | 0 |
| 574 | 20240708 | 100100 | 75714845 | 2705 | 2705 | 2705 | 2705 | 10 |
| 575 | 20240708 | 100000 | 75687795 | 2705 | 2705 | 2705 | 2705 | 20 |
| 576 | 20240708 | 095900 | 75633695 | 2715 | 2715 | 2715 | 2715 | 0 |
| 577 | 20240708 | 095800 | 75633695 | 2715 | 2710 | 2715 | 2710 | 18 |
| 578 | 20240708 | 095700 | 75584875 | 2715 | 2705 | 2715 | 2705 | 415 |
| 579 | 20240708 | 095600 | 74461205 | 2710 | 2710 | 2710 | 2710 | 819 |
| 580 | 20240708 | 095500 | 72241715 | 2720 | 2720 | 2720 | 2720 | 0 |
| 581 | 20240708 | 095400 | 72241715 | 2720 | 2715 | 2720 | 2715 | 47 |
| 582 | 20240708 | 095300 | 72113985 | 2715 | 2715 | 2715 | 2715 | 200 |
| 583 | 20240708 | 095200 | 71570985 | 2720 | 2720 | 2720 | 2720 | 0 |
| 584 | 20240708 | 095100 | 71570985 | 2720 | 2720 | 2720 | 2720 | 0 |
| 585 | 20240708 | 095000 | 71570985 | 2720 | 2720 | 2720 | 2720 | 0 |
| 586 | 20240708 | 094900 | 71570985 | 2720 | 2720 | 2720 | 2720 | 0 |
| 587 | 20240708 | 094800 | 71570985 | 2720 | 2720 | 2720 | 2715 | 190 |
| 588 | 20240708 | 094700 | 71054935 | 2715 | 2715 | 2715 | 2715 | 6 |
| 589 | 20240708 | 094600 | 71038645 | 2720 | 2720 | 2720 | 2720 | 0 |
| 590 | 20240708 | 094500 | 71038645 | 2720 | 2720 | 2720 | 2720 | 0 |
| 591 | 20240708 | 094400 | 71038645 | 2720 | 2720 | 2720 | 2720 | 26 |
| 592 | 20240708 | 094300 | 70967925 | 2710 | 2710 | 2710 | 2710 | 61 |
| 593 | 20240708 | 094200 | 70802615 | 2720 | 2715 | 2720 | 2715 | 2 |
| 594 | 20240708 | 094100 | 70797180 | 2720 | 2720 | 2720 | 2720 | 0 |
| 595 | 20240708 | 094000 | 70797180 | 2720 | 2715 | 2720 | 2715 | 355 |
| 596 | 20240708 | 093900 | 69831800 | 2720 | 2710 | 2720 | 2710 | 33 |
| 597 | 20240708 | 093800 | 69742150 | 2720 | 2720 | 2720 | 2720 | 0 |
| 598 | 20240708 | 093700 | 69742150 | 2720 | 2720 | 2720 | 2720 | 0 |
| 599 | 20240708 | 093600 | 69742150 | 2720 | 2720 | 2720 | 2720 | 0 |
| 600 | 20240708 | 093500 | 69742150 | 2720 | 2720 | 2720 | 2720 | 0 |
| 601 | 20240708 | 093400 | 69742150 | 2720 | 2715 | 2720 | 2715 | 677 |
| 602 | 20240708 | 093300 | 67903915 | 2715 | 2710 | 2715 | 2710 | 885 |
| 603 | 20240708 | 093200 | 65505370 | 2715 | 2715 | 2715 | 2715 | 0 |
| 604 | 20240708 | 093100 | 65505370 | 2715 | 2715 | 2715 | 2715 | 0 |
| 605 | 20240708 | 093000 | 65505370 | 2715 | 2700 | 2715 | 2700 | 21 |
| 606 | 20240708 | 092900 | 65448375 | 2715 | 2715 | 2715 | 2715 | 55 |
| 607 | 20240708 | 092800 | 65299050 | 2715 | 2710 | 2715 | 2710 | 26 |
| 608 | 20240708 | 092700 | 65228465 | 2700 | 2710 | 2715 | 2700 | 318 |
| 609 | 20240708 | 092600 | 64366620 | 2715 | 2710 | 2715 | 2710 | 144 |
| 610 | 20240708 | 092500 | 63975675 | 2700 | 2705 | 2715 | 2700 | 60 |
| 611 | 20240708 | 092400 | 63812905 | 2715 | 2700 | 2715 | 2700 | 1481 |
| 612 | 20240708 | 092300 | 59802090 | 2700 | 2700 | 2700 | 2700 | 37 |
| 613 | 20240708 | 092200 | 59702190 | 2705 | 2695 | 2705 | 2690 | 385 |
| 614 | 20240708 | 092100 | 58664745 | 2695 | 2695 | 2705 | 2695 | 11 |
| 615 | 20240708 | 092000 | 58635040 | 2700 | 2695 | 2700 | 2695 | 17 |
| 616 | 20240708 | 091900 | 58589220 | 2705 | 2695 | 2705 | 2695 | 11 |
| 617 | 20240708 | 091800 | 58559485 | 2685 | 2690 | 2705 | 2685 | 70 |
| 618 | 20240708 | 091700 | 58371395 | 2685 | 2685 | 2685 | 2685 | 7 |
| 619 | 20240708 | 091600 | 58352600 | 2685 | 2680 | 2705 | 2680 | 934 |
| 620 | 20240708 | 091500 | 55848450 | 2715 | 2690 | 2715 | 2690 | 22 |
| 621 | 20240708 | 091400 | 55788745 | 2690 | 2690 | 2690 | 2690 | 113 |
| 622 | 20240708 | 091300 | 55484775 | 2715 | 2690 | 2720 | 2680 | 7050 |
| 623 | 20240708 | 091200 | 36496530 | 2690 | 2700 | 2715 | 2690 | 446 |
| 624 | 20240708 | 091100 | 35296415 | 2690 | 2690 | 2690 | 2690 | 0 |
| 625 | 20240708 | 091000 | 35296415 | 2690 | 2700 | 2715 | 2690 | 91 |
| 626 | 20240708 | 090900 | 35050585 | 2700 | 2705 | 2705 | 2695 | 202 |
| 627 | 20240708 | 090800 | 34505855 | 2740 | 2680 | 2750 | 2680 | 1951 |
| 628 | 20240708 | 090700 | 29237260 | 2680 | 2660 | 2680 | 2660 | 3471 |
| 629 | 20240708 | 090600 | 19964980 | 2660 | 2660 | 2660 | 2645 | 35 |
| 630 | 20240708 | 090500 | 19872150 | 2665 | 2665 | 2665 | 2650 | 4254 |
| 631 | 20240708 | 090400 | 8593955 | 2650 | 2650 | 2650 | 2650 | 48 |
| 632 | 20240708 | 090300 | 8466755 | 2645 | 2645 | 2645 | 2645 | 2648 |
| 633 | 20240708 | 090200 | 1462795 | 2645 | 2645 | 2645 | 2645 | 0 |
| 634 | 20240708 | 090100 | 1462795 | 2645 | 2645 | 2645 | 2645 | 13 |
| 635 | 20240708 | 090000 | 1428410 | 2645 | 2645 | 2645 | 2645 | 24 |