30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240711 | 190100 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 4525 |
| 3 | 20240711 | 190000 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 4 | 20240711 | 185900 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 5 | 20240711 | 185800 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 6 | 20240711 | 185700 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 7 | 20240711 | 185600 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 8 | 20240711 | 185500 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 9 | 20240711 | 185400 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 10 | 20240711 | 185300 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 11 | 20240711 | 185200 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 12 | 20240711 | 185100 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 13 | 20240711 | 185000 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 14 | 20240711 | 184900 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 15 | 20240711 | 184800 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 16 | 20240711 | 184700 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 17 | 20240711 | 184600 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 18 | 20240711 | 184500 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 19 | 20240711 | 184400 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 20 | 20240711 | 184300 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 21 | 20240711 | 184200 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 22 | 20240711 | 184100 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 23 | 20240711 | 184000 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 24 | 20240711 | 183900 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 25 | 20240711 | 183800 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 26 | 20240711 | 183700 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 27 | 20240711 | 183600 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 28 | 20240711 | 183500 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 29 | 20240711 | 183400 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 30 | 20240711 | 183300 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 31 | 20240711 | 183200 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 32 | 20240711 | 183100 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 4525 |
| 33 | 20240711 | 183000 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 34 | 20240711 | 182900 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 35 | 20240711 | 182800 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 36 | 20240711 | 182700 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 37 | 20240711 | 182600 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 38 | 20240711 | 182500 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 39 | 20240711 | 182400 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 40 | 20240711 | 182300 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 41 | 20240711 | 182200 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 42 | 20240711 | 182100 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 43 | 20240711 | 182000 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 44 | 20240711 | 181900 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 45 | 20240711 | 181800 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 46 | 20240711 | 181700 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 47 | 20240711 | 181600 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 48 | 20240711 | 181500 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 49 | 20240711 | 181400 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 50 | 20240711 | 181300 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 51 | 20240711 | 181200 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 52 | 20240711 | 181100 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 53 | 20240711 | 181000 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 54 | 20240711 | 180900 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 55 | 20240711 | 180800 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 56 | 20240711 | 180700 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 57 | 20240711 | 180600 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 58 | 20240711 | 180500 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 59 | 20240711 | 180400 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 60 | 20240711 | 180300 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 61 | 20240711 | 180200 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 62 | 20240711 | 180100 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 4525 |
| 63 | 20240711 | 180000 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 64 | 20240711 | 175900 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 65 | 20240711 | 175800 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 66 | 20240711 | 175700 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 67 | 20240711 | 175600 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 68 | 20240711 | 175500 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 69 | 20240711 | 175400 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 70 | 20240711 | 175300 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 71 | 20240711 | 175200 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 72 | 20240711 | 175100 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 73 | 20240711 | 175000 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 74 | 20240711 | 174900 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 75 | 20240711 | 174800 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 76 | 20240711 | 174700 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 77 | 20240711 | 174600 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 78 | 20240711 | 174500 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 79 | 20240711 | 174400 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 80 | 20240711 | 174300 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 81 | 20240711 | 174200 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 82 | 20240711 | 174100 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 83 | 20240711 | 174000 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 84 | 20240711 | 173900 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 85 | 20240711 | 173800 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 86 | 20240711 | 173700 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 87 | 20240711 | 173600 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 88 | 20240711 | 173500 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 89 | 20240711 | 173400 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 90 | 20240711 | 173300 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 91 | 20240711 | 173200 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 92 | 20240711 | 173100 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 4525 |
| 93 | 20240711 | 173000 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 94 | 20240711 | 172900 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 95 | 20240711 | 172800 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 96 | 20240711 | 172700 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 97 | 20240711 | 172600 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 98 | 20240711 | 172500 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 99 | 20240711 | 172400 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 100 | 20240711 | 172300 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 101 | 20240711 | 172200 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 102 | 20240711 | 172100 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 103 | 20240711 | 172000 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 104 | 20240711 | 171900 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 105 | 20240711 | 171800 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 106 | 20240711 | 171700 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 107 | 20240711 | 171600 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 108 | 20240711 | 171500 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 109 | 20240711 | 171400 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 110 | 20240711 | 171300 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 111 | 20240711 | 171200 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 112 | 20240711 | 171100 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 113 | 20240711 | 171000 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 114 | 20240711 | 170900 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 115 | 20240711 | 170800 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 116 | 20240711 | 170700 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 117 | 20240711 | 170600 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 118 | 20240711 | 170500 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 119 | 20240711 | 170400 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 120 | 20240711 | 170300 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 121 | 20240711 | 170200 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 122 | 20240711 | 170100 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 4525 |
| 123 | 20240711 | 170000 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 124 | 20240711 | 165900 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 125 | 20240711 | 165800 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 126 | 20240711 | 165700 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 127 | 20240711 | 165600 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 128 | 20240711 | 165500 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 129 | 20240711 | 165400 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 130 | 20240711 | 165300 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 131 | 20240711 | 165200 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 132 | 20240711 | 165100 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 133 | 20240711 | 165000 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 134 | 20240711 | 164900 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 135 | 20240711 | 164800 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 136 | 20240711 | 164700 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 137 | 20240711 | 164600 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 138 | 20240711 | 164500 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 139 | 20240711 | 164400 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 140 | 20240711 | 164300 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 141 | 20240711 | 164200 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 142 | 20240711 | 164100 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 143 | 20240711 | 164000 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 144 | 20240711 | 163900 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 145 | 20240711 | 163800 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 146 | 20240711 | 163700 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 147 | 20240711 | 163600 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 148 | 20240711 | 163500 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 149 | 20240711 | 163400 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 150 | 20240711 | 163300 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 151 | 20240711 | 163200 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 152 | 20240711 | 163100 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 4525 |
| 153 | 20240711 | 163000 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 154 | 20240711 | 162900 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 155 | 20240711 | 162800 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 156 | 20240711 | 162700 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 157 | 20240711 | 162600 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 158 | 20240711 | 162500 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 159 | 20240711 | 162400 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 160 | 20240711 | 162300 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 161 | 20240711 | 162200 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 162 | 20240711 | 162100 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 163 | 20240711 | 162000 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 164 | 20240711 | 161900 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 165 | 20240711 | 161800 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 166 | 20240711 | 161700 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 167 | 20240711 | 161600 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 168 | 20240711 | 161500 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 169 | 20240711 | 161400 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 170 | 20240711 | 161300 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 171 | 20240711 | 161200 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 172 | 20240711 | 161100 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 173 | 20240711 | 161000 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 174 | 20240711 | 160900 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 175 | 20240711 | 160800 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 176 | 20240711 | 160700 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 177 | 20240711 | 160600 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 178 | 20240711 | 160500 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 179 | 20240711 | 160400 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 180 | 20240711 | 160300 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 181 | 20240711 | 160200 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 182 | 20240711 | 160100 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 4525 |
| 183 | 20240711 | 160000 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 184 | 20240711 | 155900 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 185 | 20240711 | 155800 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 186 | 20240711 | 155700 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 187 | 20240711 | 155600 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 188 | 20240711 | 155500 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 189 | 20240711 | 155400 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 190 | 20240711 | 155300 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 191 | 20240711 | 155200 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 192 | 20240711 | 155100 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 193 | 20240711 | 155000 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 194 | 20240711 | 154900 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 195 | 20240711 | 154800 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 196 | 20240711 | 154700 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 197 | 20240711 | 154600 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 198 | 20240711 | 154500 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 199 | 20240711 | 154400 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 200 | 20240711 | 154300 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 201 | 20240711 | 154200 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 202 | 20240711 | 154100 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 203 | 20240711 | 154000 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 204 | 20240711 | 153900 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 205 | 20240711 | 153800 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 206 | 20240711 | 153700 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 207 | 20240711 | 153600 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 208 | 20240711 | 153500 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 209 | 20240711 | 153400 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 210 | 20240711 | 153300 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 211 | 20240711 | 153200 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 0 |
| 212 | 20240711 | 153100 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 4525 |
| 213 | 20240711 | 153000 | 1537628125 | 2270 | 2270 | 2270 | 2270 | 4525 |
| 214 | 20240711 | 152900 | 1527356375 | 2265 | 2265 | 2265 | 2265 | 0 |
| 215 | 20240711 | 152800 | 1527356375 | 2265 | 2265 | 2265 | 2265 | 0 |
| 216 | 20240711 | 152700 | 1527356375 | 2265 | 2265 | 2265 | 2265 | 0 |
| 217 | 20240711 | 152600 | 1527356375 | 2265 | 2265 | 2265 | 2265 | 0 |
| 218 | 20240711 | 152500 | 1527356375 | 2265 | 2265 | 2265 | 2265 | 0 |
| 219 | 20240711 | 152400 | 1527356375 | 2265 | 2265 | 2265 | 2265 | 0 |
| 220 | 20240711 | 152300 | 1527356375 | 2265 | 2265 | 2265 | 2265 | 0 |
| 221 | 20240711 | 152200 | 1527356375 | 2265 | 2265 | 2265 | 2265 | 0 |
| 222 | 20240711 | 152100 | 1527356375 | 2265 | 2265 | 2265 | 2265 | 0 |
| 223 | 20240711 | 152000 | 1527356375 | 2265 | 2265 | 2265 | 2265 | 0 |
| 224 | 20240711 | 151900 | 1527356375 | 2265 | 2255 | 2265 | 2255 | 3077 |
| 225 | 20240711 | 151800 | 1520404405 | 2260 | 2260 | 2265 | 2255 | 3847 |
| 226 | 20240711 | 151700 | 1511722520 | 2265 | 2255 | 2265 | 2255 | 845 |
| 227 | 20240711 | 151600 | 1509813565 | 2255 | 2255 | 2255 | 2255 | 5 |
| 228 | 20240711 | 151500 | 1509802290 | 2260 | 2260 | 2260 | 2260 | 101 |
| 229 | 20240711 | 151400 | 1509574030 | 2260 | 2260 | 2260 | 2260 | 885 |
| 230 | 20240711 | 151300 | 1507573930 | 2260 | 2260 | 2260 | 2260 | 146 |
| 231 | 20240711 | 151200 | 1507243970 | 2260 | 2260 | 2260 | 2255 | 1189 |
| 232 | 20240711 | 151100 | 1504561845 | 2260 | 2260 | 2260 | 2260 | 1261 |
| 233 | 20240711 | 151000 | 1501711985 | 2260 | 2260 | 2260 | 2255 | 692 |
| 234 | 20240711 | 150900 | 1500150715 | 2260 | 2265 | 2265 | 2255 | 163 |
| 235 | 20240711 | 150800 | 1499781795 | 2260 | 2265 | 2265 | 2255 | 92 |
| 236 | 20240711 | 150700 | 1499573775 | 2255 | 2265 | 2265 | 2255 | 4272 |
| 237 | 20240711 | 150600 | 1489916030 | 2265 | 2265 | 2265 | 2265 | 277 |
| 238 | 20240711 | 150500 | 1489288625 | 2270 | 2265 | 2270 | 2265 | 1341 |
| 239 | 20240711 | 150400 | 1486251235 | 2265 | 2265 | 2265 | 2260 | 1151 |
| 240 | 20240711 | 150300 | 1483649220 | 2265 | 2260 | 2265 | 2260 | 1960 |
| 241 | 20240711 | 150200 | 1479211175 | 2260 | 2260 | 2265 | 2260 | 152 |
| 242 | 20240711 | 150100 | 1478867155 | 2260 | 2260 | 2260 | 2260 | 1468 |
| 243 | 20240711 | 150000 | 1475549475 | 2265 | 2265 | 2265 | 2265 | 1304 |
| 244 | 20240711 | 145900 | 1472595915 | 2265 | 2265 | 2270 | 2265 | 788 |
| 245 | 20240711 | 145800 | 1470810615 | 2265 | 2270 | 2270 | 2265 | 269 |
| 246 | 20240711 | 145700 | 1470200335 | 2265 | 2265 | 2265 | 2265 | 168 |
| 247 | 20240711 | 145600 | 1469819815 | 2265 | 2265 | 2265 | 2265 | 94 |
| 248 | 20240711 | 145500 | 1469606905 | 2265 | 2265 | 2265 | 2265 | 321 |
| 249 | 20240711 | 145400 | 1468879840 | 2270 | 2270 | 2270 | 2270 | 662 |
| 250 | 20240711 | 145300 | 1467377100 | 2265 | 2265 | 2265 | 2265 | 36 |
| 251 | 20240711 | 145200 | 1467295560 | 2265 | 2260 | 2265 | 2260 | 315 |
| 252 | 20240711 | 145100 | 1466582585 | 2260 | 2265 | 2265 | 2260 | 364 |
| 253 | 20240711 | 145000 | 1465758695 | 2265 | 2265 | 2265 | 2265 | 1901 |
| 254 | 20240711 | 144900 | 1461452930 | 2265 | 2265 | 2265 | 2265 | 30 |
| 255 | 20240711 | 144800 | 1461384980 | 2265 | 2265 | 2265 | 2265 | 498 |
| 256 | 20240711 | 144700 | 1460257010 | 2265 | 2260 | 2265 | 2260 | 10 |
| 257 | 20240711 | 144600 | 1460234385 | 2265 | 2260 | 2265 | 2260 | 201 |
| 258 | 20240711 | 144500 | 1459779125 | 2260 | 2260 | 2260 | 2260 | 178 |
| 259 | 20240711 | 144400 | 1459376845 | 2260 | 2260 | 2260 | 2260 | 0 |
| 260 | 20240711 | 144300 | 1459376845 | 2260 | 2260 | 2260 | 2260 | 1083 |
| 261 | 20240711 | 144200 | 1456929265 | 2265 | 2265 | 2265 | 2265 | 0 |
| 262 | 20240711 | 144100 | 1456929265 | 2265 | 2265 | 2265 | 2265 | 0 |
| 263 | 20240711 | 144000 | 1456929265 | 2265 | 2265 | 2265 | 2265 | 100 |
| 264 | 20240711 | 143900 | 1456702765 | 2260 | 2260 | 2265 | 2260 | 144 |
| 265 | 20240711 | 143800 | 1456377320 | 2265 | 2265 | 2265 | 2265 | 148 |
| 266 | 20240711 | 143700 | 1456042100 | 2260 | 2260 | 2260 | 2260 | 19 |
| 267 | 20240711 | 143600 | 1455999160 | 2260 | 2260 | 2260 | 2260 | 332 |
| 268 | 20240711 | 143500 | 1455248840 | 2260 | 2260 | 2260 | 2260 | 169 |
| 269 | 20240711 | 143400 | 1454866900 | 2260 | 2260 | 2260 | 2260 | 0 |
| 270 | 20240711 | 143300 | 1454866900 | 2260 | 2260 | 2260 | 2260 | 31 |
| 271 | 20240711 | 143200 | 1454796840 | 2260 | 2260 | 2260 | 2260 | 181 |
| 272 | 20240711 | 143100 | 1454387780 | 2260 | 2260 | 2260 | 2260 | 27 |
| 273 | 20240711 | 143000 | 1454326760 | 2260 | 2260 | 2260 | 2260 | 31 |
| 274 | 20240711 | 142900 | 1454256700 | 2260 | 2260 | 2260 | 2260 | 0 |
| 275 | 20240711 | 142800 | 1454256700 | 2260 | 2260 | 2260 | 2260 | 114 |
| 276 | 20240711 | 142700 | 1453999060 | 2260 | 2260 | 2260 | 2260 | 13 |
| 277 | 20240711 | 142600 | 1453969680 | 2260 | 2265 | 2265 | 2260 | 1004 |
| 278 | 20240711 | 142500 | 1451700235 | 2265 | 2265 | 2265 | 2265 | 1 |
| 279 | 20240711 | 142400 | 1451697970 | 2265 | 2265 | 2265 | 2265 | 178 |
| 280 | 20240711 | 142300 | 1451294800 | 2265 | 2260 | 2265 | 2260 | 24 |
| 281 | 20240711 | 142200 | 1451240535 | 2260 | 2265 | 2265 | 2260 | 11 |
| 282 | 20240711 | 142100 | 1451215665 | 2265 | 2265 | 2265 | 2265 | 7 |
| 283 | 20240711 | 142000 | 1451199810 | 2265 | 2260 | 2265 | 2260 | 86 |
| 284 | 20240711 | 141900 | 1451005255 | 2270 | 2270 | 2270 | 2270 | 0 |
| 285 | 20240711 | 141800 | 1451005255 | 2270 | 2265 | 2270 | 2260 | 1620 |
| 286 | 20240711 | 141700 | 1447336705 | 2265 | 2265 | 2265 | 2265 | 0 |
| 287 | 20240711 | 141600 | 1447336705 | 2265 | 2265 | 2265 | 2260 | 1002 |
| 288 | 20240711 | 141500 | 1445072175 | 2260 | 2265 | 2265 | 2260 | 137 |
| 289 | 20240711 | 141400 | 1444762055 | 2265 | 2260 | 2265 | 2260 | 115 |
| 290 | 20240711 | 141300 | 1444502150 | 2260 | 2260 | 2260 | 2260 | 37 |
| 291 | 20240711 | 141200 | 1444418530 | 2260 | 2260 | 2260 | 2260 | 440 |
| 292 | 20240711 | 141100 | 1443424130 | 2265 | 2265 | 2265 | 2265 | 1 |
| 293 | 20240711 | 141000 | 1443421865 | 2260 | 2260 | 2260 | 2260 | 344 |
| 294 | 20240711 | 140900 | 1442644425 | 2260 | 2260 | 2260 | 2260 | 5 |
| 295 | 20240711 | 140800 | 1442633125 | 2265 | 2260 | 2265 | 2260 | 2240 |
| 296 | 20240711 | 140700 | 1437564525 | 2265 | 2260 | 2265 | 2260 | 434 |
| 297 | 20240711 | 140600 | 1436583165 | 2260 | 2260 | 2260 | 2260 | 166 |
| 298 | 20240711 | 140500 | 1436208005 | 2260 | 2260 | 2260 | 2260 | 984 |
| 299 | 20240711 | 140400 | 1433984165 | 2260 | 2260 | 2260 | 2260 | 15 |
| 300 | 20240711 | 140300 | 1433950265 | 2260 | 2260 | 2260 | 2260 | 0 |
| 301 | 20240711 | 140200 | 1433950265 | 2260 | 2260 | 2260 | 2260 | 114 |
| 302 | 20240711 | 140100 | 1433692625 | 2260 | 2260 | 2260 | 2260 | 0 |
| 303 | 20240711 | 140000 | 1433692625 | 2260 | 2260 | 2260 | 2260 | 908 |
| 304 | 20240711 | 135900 | 1431640545 | 2260 | 2260 | 2260 | 2260 | 0 |
| 305 | 20240711 | 135800 | 1431640545 | 2260 | 2260 | 2260 | 2260 | 0 |
| 306 | 20240711 | 135700 | 1431640545 | 2260 | 2260 | 2260 | 2260 | 0 |
| 307 | 20240711 | 135600 | 1431640545 | 2260 | 2265 | 2265 | 2260 | 214 |
| 308 | 20240711 | 135500 | 1431156405 | 2260 | 2265 | 2265 | 2260 | 576 |
| 309 | 20240711 | 135400 | 1429851770 | 2265 | 2265 | 2265 | 2260 | 456 |
| 310 | 20240711 | 135300 | 1428821135 | 2265 | 2265 | 2265 | 2265 | 0 |
| 311 | 20240711 | 135200 | 1428821135 | 2265 | 2265 | 2265 | 2265 | 53 |
| 312 | 20240711 | 135100 | 1428701090 | 2265 | 2265 | 2265 | 2265 | 92 |
| 313 | 20240711 | 135000 | 1428492710 | 2265 | 2265 | 2265 | 2265 | 852 |
| 314 | 20240711 | 134900 | 1426562930 | 2265 | 2265 | 2265 | 2265 | 202 |
| 315 | 20240711 | 134800 | 1426105400 | 2265 | 2265 | 2265 | 2265 | 0 |
| 316 | 20240711 | 134700 | 1426105400 | 2265 | 2265 | 2265 | 2265 | 0 |
| 317 | 20240711 | 134600 | 1426105400 | 2265 | 2260 | 2265 | 2260 | 91 |
| 318 | 20240711 | 134500 | 1425899425 | 2260 | 2260 | 2260 | 2260 | 0 |
| 319 | 20240711 | 134400 | 1425899425 | 2260 | 2260 | 2260 | 2260 | 1145 |
| 320 | 20240711 | 134300 | 1423311725 | 2255 | 2255 | 2255 | 2255 | 433 |
| 321 | 20240711 | 134200 | 1422335310 | 2255 | 2260 | 2260 | 2255 | 31818 |
| 322 | 20240711 | 134100 | 1350428530 | 2265 | 2265 | 2265 | 2265 | 2855 |
| 323 | 20240711 | 134000 | 1343961955 | 2265 | 2265 | 2265 | 2265 | 360 |
| 324 | 20240711 | 133900 | 1343146555 | 2265 | 2265 | 2265 | 2265 | 1040 |
| 325 | 20240711 | 133800 | 1340790955 | 2260 | 2265 | 2265 | 2260 | 4144 |
| 326 | 20240711 | 133700 | 1331419795 | 2260 | 2265 | 2265 | 2260 | 1200 |
| 327 | 20240711 | 133600 | 1328706795 | 2265 | 2265 | 2265 | 2265 | 1753 |
| 328 | 20240711 | 133500 | 1324736250 | 2260 | 2260 | 2260 | 2260 | 0 |
| 329 | 20240711 | 133400 | 1324736250 | 2260 | 2265 | 2265 | 2260 | 8 |
| 330 | 20240711 | 133300 | 1324718135 | 2260 | 2265 | 2265 | 2260 | 2192 |
| 331 | 20240711 | 133200 | 1319763515 | 2265 | 2265 | 2265 | 2265 | 255 |
| 332 | 20240711 | 133100 | 1319185940 | 2265 | 2270 | 2270 | 2260 | 693 |
| 333 | 20240711 | 133000 | 1317618625 | 2260 | 2270 | 2270 | 2260 | 6913 |
| 334 | 20240711 | 132900 | 1301964675 | 2270 | 2270 | 2270 | 2270 | 99 |
| 335 | 20240711 | 132800 | 1301739945 | 2270 | 2270 | 2270 | 2270 | 1 |
| 336 | 20240711 | 132700 | 1301737675 | 2270 | 2270 | 2270 | 2270 | 21 |
| 337 | 20240711 | 132600 | 1301690005 | 2270 | 2270 | 2270 | 2270 | 183 |
| 338 | 20240711 | 132500 | 1301274595 | 2275 | 2275 | 2275 | 2275 | 1 |
| 339 | 20240711 | 132400 | 1301272320 | 2270 | 2270 | 2270 | 2270 | 28 |
| 340 | 20240711 | 132300 | 1301208760 | 2270 | 2270 | 2270 | 2270 | 0 |
| 341 | 20240711 | 132200 | 1301208760 | 2270 | 2270 | 2270 | 2270 | 21 |
| 342 | 20240711 | 132100 | 1301161090 | 2270 | 2270 | 2270 | 2270 | 133 |
| 343 | 20240711 | 132000 | 1300859180 | 2270 | 2270 | 2270 | 2270 | 71 |
| 344 | 20240711 | 131900 | 1300698010 | 2270 | 2270 | 2270 | 2270 | 20 |
| 345 | 20240711 | 131800 | 1300652610 | 2270 | 2270 | 2270 | 2270 | 300 |
| 346 | 20240711 | 131700 | 1299971610 | 2270 | 2270 | 2270 | 2270 | 186 |
| 347 | 20240711 | 131600 | 1299549390 | 2270 | 2270 | 2270 | 2270 | 773 |
| 348 | 20240711 | 131500 | 1297794680 | 2270 | 2270 | 2270 | 2270 | 18 |
| 349 | 20240711 | 131400 | 1297753820 | 2270 | 2270 | 2270 | 2270 | 0 |
| 350 | 20240711 | 131300 | 1297753820 | 2270 | 2270 | 2270 | 2270 | 0 |
| 351 | 20240711 | 131200 | 1297753820 | 2270 | 2270 | 2270 | 2270 | 126 |
| 352 | 20240711 | 131100 | 1297467800 | 2270 | 2270 | 2270 | 2265 | 2110 |
| 353 | 20240711 | 131000 | 1292687320 | 2270 | 2270 | 2270 | 2270 | 7 |
| 354 | 20240711 | 130900 | 1292671430 | 2265 | 2265 | 2270 | 2265 | 1829 |
| 355 | 20240711 | 130800 | 1288526120 | 2265 | 2270 | 2270 | 2265 | 2103 |
| 356 | 20240711 | 130700 | 1283759755 | 2275 | 2270 | 2275 | 2265 | 2416 |
| 357 | 20240711 | 130600 | 1278275365 | 2275 | 2275 | 2275 | 2275 | 0 |
| 358 | 20240711 | 130500 | 1278275365 | 2275 | 2280 | 2280 | 2275 | 56 |
| 359 | 20240711 | 130400 | 1278147935 | 2280 | 2280 | 2280 | 2280 | 107 |
| 360 | 20240711 | 130300 | 1277903975 | 2280 | 2280 | 2280 | 2280 | 100 |
| 361 | 20240711 | 130200 | 1277675975 | 2280 | 2280 | 2280 | 2280 | 0 |
| 362 | 20240711 | 130100 | 1277675975 | 2280 | 2280 | 2280 | 2275 | 3 |
| 363 | 20240711 | 130000 | 1277669140 | 2275 | 2275 | 2275 | 2275 | 5 |
| 364 | 20240711 | 125900 | 1277657765 | 2265 | 2270 | 2270 | 2265 | 52 |
| 365 | 20240711 | 125800 | 1277539735 | 2270 | 2270 | 2270 | 2270 | 60 |
| 366 | 20240711 | 125700 | 1277403535 | 2270 | 2270 | 2270 | 2270 | 57 |
| 367 | 20240711 | 125600 | 1277274145 | 2275 | 2275 | 2275 | 2265 | 19619 |
| 368 | 20240711 | 125500 | 1232807115 | 2275 | 2275 | 2275 | 2275 | 0 |
| 369 | 20240711 | 125400 | 1232807115 | 2275 | 2275 | 2275 | 2275 | 0 |
| 370 | 20240711 | 125300 | 1232807115 | 2275 | 2275 | 2275 | 2275 | 120 |
| 371 | 20240711 | 125200 | 1232534115 | 2275 | 2275 | 2275 | 2275 | 7 |
| 372 | 20240711 | 125100 | 1232518190 | 2280 | 2280 | 2280 | 2280 | 54 |
| 373 | 20240711 | 125000 | 1232395070 | 2280 | 2280 | 2280 | 2280 | 26 |
| 374 | 20240711 | 124900 | 1232335790 | 2280 | 2280 | 2280 | 2280 | 0 |
| 375 | 20240711 | 124800 | 1232335790 | 2280 | 2280 | 2285 | 2280 | 4291 |
| 376 | 20240711 | 124700 | 1222533335 | 2280 | 2280 | 2280 | 2280 | 0 |
| 377 | 20240711 | 124600 | 1222533335 | 2280 | 2280 | 2280 | 2280 | 508 |
| 378 | 20240711 | 124500 | 1221375095 | 2280 | 2280 | 2280 | 2280 | 100 |
| 379 | 20240711 | 124400 | 1221147095 | 2280 | 2280 | 2280 | 2280 | 0 |
| 380 | 20240711 | 124300 | 1221147095 | 2280 | 2275 | 2280 | 2275 | 2 |
| 381 | 20240711 | 124200 | 1221142540 | 2275 | 2275 | 2275 | 2275 | 137 |
| 382 | 20240711 | 124100 | 1220830865 | 2275 | 2275 | 2275 | 2275 | 101 |
| 383 | 20240711 | 124000 | 1220601090 | 2270 | 2270 | 2270 | 2270 | 114 |
| 384 | 20240711 | 123900 | 1220342310 | 2275 | 2275 | 2275 | 2275 | 909 |
| 385 | 20240711 | 123800 | 1218274335 | 2275 | 2275 | 2275 | 2275 | 0 |
| 386 | 20240711 | 123700 | 1218274335 | 2275 | 2275 | 2275 | 2275 | 0 |
| 387 | 20240711 | 123600 | 1218274335 | 2275 | 2275 | 2275 | 2275 | 0 |
| 388 | 20240711 | 123500 | 1218274335 | 2275 | 2275 | 2275 | 2275 | 0 |
| 389 | 20240711 | 123400 | 1218274335 | 2275 | 2275 | 2275 | 2275 | 0 |
| 390 | 20240711 | 123300 | 1218274335 | 2275 | 2275 | 2275 | 2275 | 364 |
| 391 | 20240711 | 123200 | 1217446235 | 2275 | 2275 | 2275 | 2275 | 0 |
| 392 | 20240711 | 123100 | 1217446235 | 2275 | 2275 | 2275 | 2275 | 0 |
| 393 | 20240711 | 123000 | 1217446235 | 2275 | 2275 | 2275 | 2275 | 15 |
| 394 | 20240711 | 122900 | 1217412110 | 2285 | 2285 | 2285 | 2285 | 2 |
| 395 | 20240711 | 122800 | 1217407540 | 2275 | 2275 | 2275 | 2275 | 0 |
| 396 | 20240711 | 122700 | 1217407540 | 2275 | 2275 | 2275 | 2275 | 0 |
| 397 | 20240711 | 122600 | 1217407540 | 2275 | 2275 | 2275 | 2275 | 300 |
| 398 | 20240711 | 122500 | 1216725040 | 2285 | 2285 | 2285 | 2285 | 0 |
| 399 | 20240711 | 122400 | 1216725040 | 2285 | 2285 | 2285 | 2285 | 4429 |
| 400 | 20240711 | 122300 | 1206604775 | 2280 | 2275 | 2280 | 2275 | 814 |
| 401 | 20240711 | 122200 | 1204749070 | 2270 | 2275 | 2275 | 2270 | 1452 |
| 402 | 20240711 | 122100 | 1201448080 | 2275 | 2275 | 2275 | 2275 | 0 |
| 403 | 20240711 | 122000 | 1201448080 | 2275 | 2275 | 2275 | 2275 | 0 |
| 404 | 20240711 | 121900 | 1201448080 | 2275 | 2275 | 2275 | 2275 | 0 |
| 405 | 20240711 | 121800 | 1201448080 | 2275 | 2275 | 2275 | 2275 | 80 |
| 406 | 20240711 | 121700 | 1201266080 | 2275 | 2280 | 2280 | 2275 | 1066 |
| 407 | 20240711 | 121600 | 1198840740 | 2285 | 2280 | 2285 | 2280 | 40 |
| 408 | 20240711 | 121500 | 1198749440 | 2270 | 2280 | 2280 | 2270 | 2000 |
| 409 | 20240711 | 121400 | 1194198370 | 2285 | 2285 | 2285 | 2285 | 0 |
| 410 | 20240711 | 121300 | 1194198370 | 2285 | 2285 | 2290 | 2285 | 954 |
| 411 | 20240711 | 121200 | 1192018170 | 2290 | 2290 | 2290 | 2290 | 0 |
| 412 | 20240711 | 121100 | 1192018170 | 2290 | 2290 | 2290 | 2290 | 620 |
| 413 | 20240711 | 121000 | 1190598370 | 2290 | 2290 | 2290 | 2290 | 100 |
| 414 | 20240711 | 120900 | 1190369370 | 2290 | 2290 | 2290 | 2290 | 0 |
| 415 | 20240711 | 120800 | 1190369370 | 2290 | 2280 | 2290 | 2280 | 3706 |
| 416 | 20240711 | 120700 | 1181901225 | 2280 | 2280 | 2280 | 2280 | 0 |
| 417 | 20240711 | 120600 | 1181901225 | 2280 | 2280 | 2280 | 2280 | 37 |
| 418 | 20240711 | 120500 | 1181816865 | 2280 | 2280 | 2280 | 2280 | 0 |
| 419 | 20240711 | 120400 | 1181816865 | 2280 | 2280 | 2280 | 2280 | 0 |
| 420 | 20240711 | 120300 | 1181816865 | 2280 | 2280 | 2280 | 2280 | 130 |
| 421 | 20240711 | 120200 | 1181520465 | 2280 | 2280 | 2280 | 2280 | 0 |
| 422 | 20240711 | 120100 | 1181520465 | 2280 | 2280 | 2285 | 2280 | 14 |
| 423 | 20240711 | 120000 | 1181488490 | 2285 | 2280 | 2285 | 2280 | 2 |
| 424 | 20240711 | 115900 | 1181483925 | 2280 | 2280 | 2280 | 2280 | 2 |
| 425 | 20240711 | 115800 | 1181479365 | 2280 | 2280 | 2280 | 2280 | 21 |
| 426 | 20240711 | 115700 | 1181431485 | 2280 | 2280 | 2280 | 2280 | 79 |
| 427 | 20240711 | 115600 | 1181251365 | 2280 | 2270 | 2285 | 2270 | 3992 |
| 428 | 20240711 | 115500 | 1172142265 | 2270 | 2270 | 2285 | 2270 | 12055 |
| 429 | 20240711 | 115400 | 1144656010 | 2270 | 2270 | 2270 | 2265 | 1012 |
| 430 | 20240711 | 115300 | 1142358900 | 2270 | 2270 | 2270 | 2270 | 99 |
| 431 | 20240711 | 115200 | 1142134170 | 2270 | 2265 | 2270 | 2265 | 47 |
| 432 | 20240711 | 115100 | 1142027485 | 2265 | 2275 | 2275 | 2265 | 12 |
| 433 | 20240711 | 115000 | 1142000205 | 2275 | 2275 | 2275 | 2265 | 16 |
| 434 | 20240711 | 114900 | 1141963865 | 2265 | 2270 | 2275 | 2265 | 2844 |
| 435 | 20240711 | 114800 | 1135511160 | 2270 | 2270 | 2270 | 2270 | 5086 |
| 436 | 20240711 | 114700 | 1123965940 | 2270 | 2270 | 2270 | 2270 | 2207 |
| 437 | 20240711 | 114600 | 1118956050 | 2270 | 2270 | 2270 | 2270 | 181 |
| 438 | 20240711 | 114500 | 1118545180 | 2275 | 2270 | 2275 | 2270 | 60 |
| 439 | 20240711 | 114400 | 1118408690 | 2270 | 2275 | 2275 | 2270 | 1552 |
| 440 | 20240711 | 114300 | 1114885340 | 2280 | 2280 | 2280 | 2275 | 211 |
| 441 | 20240711 | 114200 | 1114404265 | 2280 | 2275 | 2280 | 2270 | 3042 |
| 442 | 20240711 | 114100 | 1107483630 | 2280 | 2280 | 2280 | 2275 | 2087 |
| 443 | 20240711 | 114000 | 1102725275 | 2280 | 2275 | 2280 | 2275 | 610 |
| 444 | 20240711 | 113900 | 1101334485 | 2275 | 2275 | 2275 | 2275 | 93 |
| 445 | 20240711 | 113800 | 1101122910 | 2275 | 2275 | 2275 | 2275 | 23 |
| 446 | 20240711 | 113700 | 1101070585 | 2280 | 2275 | 2280 | 2275 | 931 |
| 447 | 20240711 | 113600 | 1098951660 | 2275 | 2275 | 2275 | 2275 | 23 |
| 448 | 20240711 | 113500 | 1098899335 | 2280 | 2275 | 2280 | 2275 | 316 |
| 449 | 20240711 | 113400 | 1098180430 | 2270 | 2275 | 2275 | 2270 | 820 |
| 450 | 20240711 | 113300 | 1096314935 | 2275 | 2275 | 2275 | 2275 | 16 |
| 451 | 20240711 | 113200 | 1096278535 | 2275 | 2275 | 2275 | 2275 | 8 |
| 452 | 20240711 | 113100 | 1096260335 | 2280 | 2280 | 2280 | 2280 | 0 |
| 453 | 20240711 | 113000 | 1096260335 | 2280 | 2280 | 2280 | 2275 | 936 |
| 454 | 20240711 | 112900 | 1094126395 | 2275 | 2275 | 2275 | 2275 | 865 |
| 455 | 20240711 | 112800 | 1092158520 | 2270 | 2275 | 2275 | 2270 | 1060 |
| 456 | 20240711 | 112700 | 1089747305 | 2275 | 2270 | 2275 | 2270 | 239 |
| 457 | 20240711 | 112600 | 1089204275 | 2270 | 2270 | 2270 | 2270 | 48 |
| 458 | 20240711 | 112500 | 1089095315 | 2270 | 2270 | 2270 | 2270 | 49 |
| 459 | 20240711 | 112400 | 1088984085 | 2270 | 2275 | 2275 | 2270 | 1022 |
| 460 | 20240711 | 112300 | 1086663130 | 2280 | 2280 | 2280 | 2280 | 0 |
| 461 | 20240711 | 112200 | 1086663130 | 2280 | 2280 | 2285 | 2280 | 3618 |
| 462 | 20240711 | 112100 | 1078414075 | 2280 | 2280 | 2280 | 2280 | 50 |
| 463 | 20240711 | 112000 | 1078300075 | 2280 | 2280 | 2280 | 2280 | 703 |
| 464 | 20240711 | 111900 | 1076697235 | 2280 | 2280 | 2280 | 2270 | 3749 |
| 465 | 20240711 | 111800 | 1068170440 | 2275 | 2275 | 2275 | 2275 | 51 |
| 466 | 20240711 | 111700 | 1068054415 | 2275 | 2275 | 2275 | 2275 | 60 |
| 467 | 20240711 | 111600 | 1067917915 | 2275 | 2275 | 2275 | 2275 | 116 |
| 468 | 20240711 | 111500 | 1067654015 | 2270 | 2270 | 2270 | 2270 | 1611 |
| 469 | 20240711 | 111400 | 1063997045 | 2280 | 2285 | 2285 | 2270 | 16786 |
| 470 | 20240711 | 111300 | 1025800380 | 2285 | 2290 | 2290 | 2285 | 289 |
| 471 | 20240711 | 111200 | 1025140000 | 2285 | 2285 | 2285 | 2285 | 48 |
| 472 | 20240711 | 111100 | 1025030320 | 2285 | 2285 | 2285 | 2285 | 58 |
| 473 | 20240711 | 111000 | 1024897790 | 2285 | 2285 | 2285 | 2285 | 103 |
| 474 | 20240711 | 110900 | 1024662435 | 2280 | 2285 | 2285 | 2280 | 6378 |
| 475 | 20240711 | 110800 | 1010088825 | 2285 | 2285 | 2285 | 2285 | 293 |
| 476 | 20240711 | 110700 | 1009419320 | 2290 | 2290 | 2290 | 2290 | 92 |
| 477 | 20240711 | 110600 | 1009208640 | 2290 | 2290 | 2290 | 2290 | 1255 |
| 478 | 20240711 | 110500 | 1006334690 | 2290 | 2290 | 2290 | 2290 | 48 |
| 479 | 20240711 | 110400 | 1006224770 | 2290 | 2290 | 2290 | 2290 | 47 |
| 480 | 20240711 | 110300 | 1006117140 | 2290 | 2290 | 2290 | 2290 | 50 |
| 481 | 20240711 | 110200 | 1006002640 | 2285 | 2290 | 2290 | 2285 | 10155 |
| 482 | 20240711 | 110100 | 982787810 | 2290 | 2290 | 2290 | 2290 | 0 |
| 483 | 20240711 | 110000 | 982787810 | 2290 | 2285 | 2290 | 2285 | 1761 |
| 484 | 20240711 | 105900 | 978763910 | 2290 | 2290 | 2290 | 2290 | 50 |
| 485 | 20240711 | 105800 | 978649410 | 2290 | 2285 | 2290 | 2285 | 15 |
| 486 | 20240711 | 105700 | 978615130 | 2285 | 2285 | 2285 | 2285 | 100 |
| 487 | 20240711 | 105600 | 978386630 | 2285 | 2290 | 2290 | 2285 | 38 |
| 488 | 20240711 | 105500 | 978299615 | 2290 | 2295 | 2295 | 2290 | 1132 |
| 489 | 20240711 | 105400 | 975706675 | 2290 | 2290 | 2290 | 2290 | 1800 |
| 490 | 20240711 | 105300 | 971584675 | 2290 | 2295 | 2295 | 2290 | 100 |
| 491 | 20240711 | 105200 | 971355660 | 2290 | 2295 | 2295 | 2290 | 5812 |
| 492 | 20240711 | 105100 | 958029060 | 2295 | 2295 | 2295 | 2295 | 20 |
| 493 | 20240711 | 105000 | 957983160 | 2295 | 2300 | 2300 | 2295 | 933 |
| 494 | 20240711 | 104900 | 955841920 | 2300 | 2300 | 2300 | 2300 | 2 |
| 495 | 20240711 | 104800 | 955837320 | 2300 | 2300 | 2300 | 2300 | 832 |
| 496 | 20240711 | 104700 | 953923720 | 2295 | 2295 | 2295 | 2295 | 440 |
| 497 | 20240711 | 104600 | 952913920 | 2300 | 2300 | 2300 | 2300 | 0 |
| 498 | 20240711 | 104500 | 952913920 | 2300 | 2300 | 2300 | 2300 | 11 |
| 499 | 20240711 | 104400 | 952888620 | 2295 | 2295 | 2295 | 2295 | 0 |
| 500 | 20240711 | 104300 | 952888620 | 2295 | 2295 | 2295 | 2295 | 300 |
| 501 | 20240711 | 104200 | 952200120 | 2295 | 2295 | 2295 | 2295 | 350 |
| 502 | 20240711 | 104100 | 951396870 | 2295 | 2295 | 2295 | 2295 | 2 |
| 503 | 20240711 | 104000 | 951392280 | 2300 | 2300 | 2305 | 2300 | 4828 |
| 504 | 20240711 | 103900 | 940286835 | 2305 | 2305 | 2305 | 2305 | 150 |
| 505 | 20240711 | 103800 | 939941085 | 2305 | 2305 | 2305 | 2305 | 0 |
| 506 | 20240711 | 103700 | 939941085 | 2305 | 2305 | 2305 | 2305 | 0 |
| 507 | 20240711 | 103600 | 939941085 | 2305 | 2305 | 2305 | 2305 | 29 |
| 508 | 20240711 | 103500 | 939874240 | 2300 | 2300 | 2300 | 2300 | 1058 |
| 509 | 20240711 | 103400 | 937440840 | 2300 | 2300 | 2300 | 2300 | 69 |
| 510 | 20240711 | 103300 | 937282140 | 2305 | 2300 | 2305 | 2300 | 67 |
| 511 | 20240711 | 103200 | 937127760 | 2300 | 2305 | 2305 | 2300 | 207 |
| 512 | 20240711 | 103100 | 936650765 | 2305 | 2305 | 2305 | 2305 | 23 |
| 513 | 20240711 | 103000 | 936597750 | 2300 | 2305 | 2305 | 2300 | 284 |
| 514 | 20240711 | 102900 | 935943320 | 2305 | 2305 | 2305 | 2305 | 550 |
| 515 | 20240711 | 102800 | 934675570 | 2310 | 2305 | 2310 | 2305 | 29 |
| 516 | 20240711 | 102700 | 934608710 | 2310 | 2310 | 2310 | 2310 | 481 |
| 517 | 20240711 | 102600 | 933497600 | 2310 | 2310 | 2310 | 2310 | 136 |
| 518 | 20240711 | 102500 | 933183440 | 2310 | 2310 | 2310 | 2310 | 201 |
| 519 | 20240711 | 102400 | 932719130 | 2305 | 2305 | 2305 | 2305 | 35 |
| 520 | 20240711 | 102300 | 932638455 | 2305 | 2305 | 2305 | 2305 | 0 |
| 521 | 20240711 | 102200 | 932638455 | 2305 | 2300 | 2305 | 2300 | 2531 |
| 522 | 20240711 | 102100 | 926807000 | 2300 | 2305 | 2305 | 2300 | 1072 |
| 523 | 20240711 | 102000 | 924337655 | 2300 | 2300 | 2300 | 2300 | 151 |
| 524 | 20240711 | 101900 | 923990355 | 2295 | 2295 | 2295 | 2295 | 0 |
| 525 | 20240711 | 101800 | 923990355 | 2295 | 2295 | 2310 | 2290 | 2275 |
| 526 | 20240711 | 101700 | 918779315 | 2290 | 2300 | 2300 | 2290 | 6972 |
| 527 | 20240711 | 101600 | 902782455 | 2295 | 2290 | 2295 | 2290 | 198 |
| 528 | 20240711 | 101500 | 902328330 | 2295 | 2305 | 2305 | 2295 | 574 |
| 529 | 20240711 | 101400 | 901009240 | 2305 | 2310 | 2310 | 2305 | 1011 |
| 530 | 20240711 | 101300 | 898678840 | 2310 | 2315 | 2315 | 2310 | 1135 |
| 531 | 20240711 | 101200 | 896055985 | 2315 | 2300 | 2315 | 2300 | 3241 |
| 532 | 20240711 | 101100 | 888588100 | 2295 | 2300 | 2300 | 2295 | 11 |
| 533 | 20240711 | 101000 | 888562805 | 2290 | 2290 | 2295 | 2290 | 1798 |
| 534 | 20240711 | 100900 | 884445270 | 2295 | 2290 | 2295 | 2290 | 1139 |
| 535 | 20240711 | 100800 | 881833605 | 2295 | 2300 | 2300 | 2295 | 943 |
| 536 | 20240711 | 100700 | 879669120 | 2300 | 2295 | 2300 | 2295 | 1980 |
| 537 | 20240711 | 100600 | 875122970 | 2295 | 2295 | 2295 | 2295 | 325 |
| 538 | 20240711 | 100500 | 874377095 | 2295 | 2295 | 2295 | 2295 | 271 |
| 539 | 20240711 | 100400 | 873755150 | 2295 | 2300 | 2300 | 2295 | 5 |
| 540 | 20240711 | 100300 | 873743655 | 2300 | 2300 | 2300 | 2300 | 1 |
| 541 | 20240711 | 100200 | 873741355 | 2295 | 2295 | 2300 | 2295 | 245 |
| 542 | 20240711 | 100100 | 873179075 | 2295 | 2300 | 2300 | 2295 | 1537 |
| 543 | 20240711 | 100000 | 869644065 | 2300 | 2300 | 2300 | 2300 | 1 |
| 544 | 20240711 | 095900 | 869641765 | 2295 | 2295 | 2295 | 2295 | 256 |
| 545 | 20240711 | 095800 | 869054245 | 2290 | 2295 | 2295 | 2285 | 459 |
| 546 | 20240711 | 095700 | 868003135 | 2295 | 2295 | 2295 | 2290 | 401 |
| 547 | 20240711 | 095600 | 867084765 | 2290 | 2295 | 2300 | 2290 | 86 |
| 548 | 20240711 | 095500 | 866887120 | 2300 | 2295 | 2300 | 2290 | 11 |
| 549 | 20240711 | 095400 | 866861915 | 2300 | 2300 | 2300 | 2300 | 2 |
| 550 | 20240711 | 095300 | 866857315 | 2285 | 2300 | 2300 | 2285 | 129 |
| 551 | 20240711 | 095200 | 866562535 | 2290 | 2290 | 2290 | 2280 | 5023 |
| 552 | 20240711 | 095100 | 855095505 | 2285 | 2300 | 2300 | 2285 | 3341 |
| 553 | 20240711 | 095000 | 847451800 | 2300 | 2295 | 2300 | 2290 | 536 |
| 554 | 20240711 | 094900 | 846224345 | 2295 | 2300 | 2300 | 2295 | 54 |
| 555 | 20240711 | 094800 | 846100410 | 2290 | 2295 | 2295 | 2290 | 50 |
| 556 | 20240711 | 094700 | 845985895 | 2290 | 2290 | 2295 | 2290 | 964 |
| 557 | 20240711 | 094600 | 843778320 | 2290 | 2295 | 2295 | 2290 | 4461 |
| 558 | 20240711 | 094500 | 833557790 | 2290 | 2290 | 2295 | 2290 | 961 |
| 559 | 20240711 | 094400 | 831357095 | 2290 | 2305 | 2305 | 2290 | 12865 |
| 560 | 20240711 | 094300 | 801854155 | 2315 | 2305 | 2315 | 2305 | 376 |
| 561 | 20240711 | 094200 | 800987465 | 2315 | 2310 | 2315 | 2300 | 201 |
| 562 | 20240711 | 094100 | 800524850 | 2315 | 2320 | 2320 | 2300 | 926 |
| 563 | 20240711 | 094000 | 798391700 | 2320 | 2325 | 2325 | 2300 | 185 |
| 564 | 20240711 | 093900 | 797964295 | 2320 | 2310 | 2320 | 2300 | 2316 |
| 565 | 20240711 | 093800 | 792614290 | 2320 | 2320 | 2320 | 2305 | 796 |
| 566 | 20240711 | 093700 | 790775305 | 2320 | 2310 | 2320 | 2310 | 40 |
| 567 | 20240711 | 093600 | 790682745 | 2310 | 2305 | 2310 | 2305 | 5986 |
| 568 | 20240711 | 093500 | 776860305 | 2310 | 2315 | 2345 | 2310 | 4209 |
| 569 | 20240711 | 093400 | 767073255 | 2350 | 2305 | 2350 | 2295 | 12357 |
| 570 | 20240711 | 093300 | 738272095 | 2310 | 2300 | 2315 | 2295 | 2114 |
| 571 | 20240711 | 093200 | 733392220 | 2300 | 2300 | 2300 | 2300 | 754 |
| 572 | 20240711 | 093100 | 731658020 | 2310 | 2310 | 2310 | 2305 | 754 |
| 573 | 20240711 | 093000 | 729916300 | 2305 | 2305 | 2305 | 2295 | 829 |
| 574 | 20240711 | 092900 | 728007350 | 2300 | 2290 | 2315 | 2290 | 3156 |
| 575 | 20240711 | 092800 | 720735005 | 2305 | 2295 | 2305 | 2290 | 269 |
| 576 | 20240711 | 092700 | 720116580 | 2295 | 2280 | 2295 | 2280 | 1246 |
| 577 | 20240711 | 092600 | 717261540 | 2280 | 2290 | 2300 | 2280 | 3701 |
| 578 | 20240711 | 092500 | 708799090 | 2300 | 2290 | 2300 | 2290 | 1008 |
| 579 | 20240711 | 092400 | 706490760 | 2290 | 2290 | 2290 | 2290 | 156 |
| 580 | 20240711 | 092300 | 706133520 | 2285 | 2295 | 2295 | 2285 | 4500 |
| 581 | 20240711 | 092200 | 695838470 | 2300 | 2320 | 2320 | 2300 | 6481 |
| 582 | 20240711 | 092100 | 680906215 | 2325 | 2315 | 2325 | 2300 | 3904 |
| 583 | 20240711 | 092000 | 671872420 | 2315 | 2300 | 2315 | 2300 | 1580 |
| 584 | 20240711 | 091900 | 668217815 | 2300 | 2285 | 2300 | 2285 | 10066 |
| 585 | 20240711 | 091800 | 645066880 | 2290 | 2280 | 2290 | 2275 | 15538 |
| 586 | 20240711 | 091700 | 609513420 | 2290 | 2275 | 2290 | 2275 | 4608 |
| 587 | 20240711 | 091600 | 599030175 | 2275 | 2290 | 2290 | 2275 | 3759 |
| 588 | 20240711 | 091500 | 590460350 | 2290 | 2280 | 2290 | 2280 | 2096 |
| 589 | 20240711 | 091400 | 585677515 | 2280 | 2280 | 2285 | 2280 | 7394 |
| 590 | 20240711 | 091300 | 568815815 | 2280 | 2280 | 2285 | 2280 | 5379 |
| 591 | 20240711 | 091200 | 556546090 | 2285 | 2300 | 2300 | 2280 | 9972 |
| 592 | 20240711 | 091100 | 533731765 | 2300 | 2320 | 2320 | 2300 | 35753 |
| 593 | 20240711 | 091000 | 451367270 | 2320 | 2310 | 2320 | 2310 | 50 |
| 594 | 20240711 | 090900 | 451251525 | 2310 | 2325 | 2325 | 2310 | 4575 |
| 595 | 20240711 | 090800 | 440642275 | 2310 | 2310 | 2320 | 2310 | 1874 |
| 596 | 20240711 | 090700 | 436312785 | 2310 | 2310 | 2310 | 2305 | 3367 |
| 597 | 20240711 | 090600 | 428536350 | 2310 | 2305 | 2310 | 2305 | 27668 |
| 598 | 20240711 | 090500 | 364661715 | 2305 | 2310 | 2320 | 2305 | 8256 |
| 599 | 20240711 | 090400 | 345597595 | 2305 | 2320 | 2320 | 2300 | 44745 |
| 600 | 20240711 | 090300 | 242251380 | 2320 | 2325 | 2325 | 2315 | 7164 |
| 601 | 20240711 | 090200 | 225655940 | 2320 | 2320 | 2325 | 2310 | 11839 |
| 602 | 20240711 | 090100 | 198241475 | 2325 | 2320 | 2330 | 2310 | 35839 |
| 603 | 20240711 | 090000 | 115201200 | 2305 | 2345 | 2345 | 2305 | 49415 |