33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 192000 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 8463 |
| 3 | 20240702 | 191900 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 4 | 20240702 | 191800 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 5 | 20240702 | 191700 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 6 | 20240702 | 191600 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 7 | 20240702 | 191500 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 8 | 20240702 | 191400 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 9 | 20240702 | 191300 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 10 | 20240702 | 191200 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 11 | 20240702 | 191100 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 12 | 20240702 | 191000 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 13 | 20240702 | 190900 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 14 | 20240702 | 190800 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 15 | 20240702 | 190700 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 16 | 20240702 | 190600 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 17 | 20240702 | 190500 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 18 | 20240702 | 190400 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 19 | 20240702 | 190300 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 20 | 20240702 | 190200 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 21 | 20240702 | 190100 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 22 | 20240702 | 190000 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 23 | 20240702 | 185900 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 24 | 20240702 | 185800 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 25 | 20240702 | 185700 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 26 | 20240702 | 185600 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 27 | 20240702 | 185500 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 28 | 20240702 | 185400 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 29 | 20240702 | 185300 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 30 | 20240702 | 185200 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 31 | 20240702 | 185100 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 32 | 20240702 | 185000 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 8463 |
| 33 | 20240702 | 184900 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 34 | 20240702 | 184800 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 35 | 20240702 | 184700 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 36 | 20240702 | 184600 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 37 | 20240702 | 184500 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 38 | 20240702 | 184400 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 39 | 20240702 | 184300 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 40 | 20240702 | 184200 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 41 | 20240702 | 184100 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 42 | 20240702 | 184000 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 43 | 20240702 | 183900 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 44 | 20240702 | 183800 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 45 | 20240702 | 183700 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 46 | 20240702 | 183600 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 47 | 20240702 | 183500 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 48 | 20240702 | 183400 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 49 | 20240702 | 183300 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 50 | 20240702 | 183200 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 51 | 20240702 | 183100 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 52 | 20240702 | 183000 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 53 | 20240702 | 182900 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 54 | 20240702 | 182800 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 55 | 20240702 | 182700 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 56 | 20240702 | 182600 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 57 | 20240702 | 182500 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 58 | 20240702 | 182400 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 59 | 20240702 | 182300 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 60 | 20240702 | 182200 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 61 | 20240702 | 182100 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 62 | 20240702 | 182000 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 8463 |
| 63 | 20240702 | 181900 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 64 | 20240702 | 181800 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 65 | 20240702 | 181700 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 66 | 20240702 | 181600 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 67 | 20240702 | 181500 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 68 | 20240702 | 181400 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 69 | 20240702 | 181300 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 70 | 20240702 | 181200 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 71 | 20240702 | 181100 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 72 | 20240702 | 181000 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 73 | 20240702 | 180900 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 74 | 20240702 | 180800 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 75 | 20240702 | 180700 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 76 | 20240702 | 180600 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 77 | 20240702 | 180500 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 78 | 20240702 | 180400 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 79 | 20240702 | 180300 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 80 | 20240702 | 180200 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 81 | 20240702 | 180100 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 82 | 20240702 | 180000 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 83 | 20240702 | 175900 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 84 | 20240702 | 175800 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 85 | 20240702 | 175700 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 86 | 20240702 | 175600 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 87 | 20240702 | 175500 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 88 | 20240702 | 175400 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 89 | 20240702 | 175300 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 90 | 20240702 | 175200 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 91 | 20240702 | 175100 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 92 | 20240702 | 175000 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 8463 |
| 93 | 20240702 | 174900 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 94 | 20240702 | 174800 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 95 | 20240702 | 174700 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 96 | 20240702 | 174600 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 97 | 20240702 | 174500 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 98 | 20240702 | 174400 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 99 | 20240702 | 174300 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 100 | 20240702 | 174200 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 101 | 20240702 | 174100 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 102 | 20240702 | 174000 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 103 | 20240702 | 173900 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 104 | 20240702 | 173800 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 105 | 20240702 | 173700 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 106 | 20240702 | 173600 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 107 | 20240702 | 173500 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 108 | 20240702 | 173400 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 109 | 20240702 | 173300 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 110 | 20240702 | 173200 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 111 | 20240702 | 173100 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 112 | 20240702 | 173000 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 113 | 20240702 | 172900 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 114 | 20240702 | 172800 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 115 | 20240702 | 172700 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 116 | 20240702 | 172600 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 117 | 20240702 | 172500 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 118 | 20240702 | 172400 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 119 | 20240702 | 172300 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 120 | 20240702 | 172200 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 121 | 20240702 | 172100 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 122 | 20240702 | 172000 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 8463 |
| 123 | 20240702 | 171900 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 124 | 20240702 | 171800 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 125 | 20240702 | 171700 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 126 | 20240702 | 171600 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 127 | 20240702 | 171500 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 128 | 20240702 | 171400 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 129 | 20240702 | 171300 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 130 | 20240702 | 171200 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 131 | 20240702 | 171100 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 132 | 20240702 | 171000 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 133 | 20240702 | 170900 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 134 | 20240702 | 170800 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 135 | 20240702 | 170700 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 136 | 20240702 | 170600 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 137 | 20240702 | 170500 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 138 | 20240702 | 170400 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 139 | 20240702 | 170300 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 140 | 20240702 | 170200 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 141 | 20240702 | 170100 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 142 | 20240702 | 170000 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 143 | 20240702 | 165900 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 144 | 20240702 | 165800 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 145 | 20240702 | 165700 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 146 | 20240702 | 165600 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 147 | 20240702 | 165500 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 148 | 20240702 | 165400 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 149 | 20240702 | 165300 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 150 | 20240702 | 165200 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 151 | 20240702 | 165100 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 152 | 20240702 | 165000 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 8463 |
| 153 | 20240702 | 164900 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 154 | 20240702 | 164800 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 155 | 20240702 | 164700 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 156 | 20240702 | 164600 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 157 | 20240702 | 164500 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 158 | 20240702 | 164400 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 159 | 20240702 | 164300 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 160 | 20240702 | 164200 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 161 | 20240702 | 164100 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 162 | 20240702 | 164000 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 163 | 20240702 | 163900 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 164 | 20240702 | 163800 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 165 | 20240702 | 163700 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 166 | 20240702 | 163600 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 167 | 20240702 | 163500 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 168 | 20240702 | 163400 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 169 | 20240702 | 163300 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 170 | 20240702 | 163200 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 171 | 20240702 | 163100 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 172 | 20240702 | 163000 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 173 | 20240702 | 162900 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 174 | 20240702 | 162800 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 175 | 20240702 | 162700 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 176 | 20240702 | 162600 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 177 | 20240702 | 162500 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 178 | 20240702 | 162400 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 179 | 20240702 | 162300 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 180 | 20240702 | 162200 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 181 | 20240702 | 162100 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 182 | 20240702 | 162000 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 8463 |
| 183 | 20240702 | 161900 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 184 | 20240702 | 161800 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 185 | 20240702 | 161700 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 186 | 20240702 | 161600 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 187 | 20240702 | 161500 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 188 | 20240702 | 161400 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 189 | 20240702 | 161300 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 190 | 20240702 | 161200 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 191 | 20240702 | 161100 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 192 | 20240702 | 161000 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 193 | 20240702 | 160900 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 194 | 20240702 | 160800 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 195 | 20240702 | 160700 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 196 | 20240702 | 160600 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 197 | 20240702 | 160500 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 198 | 20240702 | 160400 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 199 | 20240702 | 160300 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 200 | 20240702 | 160200 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 201 | 20240702 | 160100 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 202 | 20240702 | 160000 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 203 | 20240702 | 155900 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 204 | 20240702 | 155800 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 205 | 20240702 | 155700 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 206 | 20240702 | 155600 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 207 | 20240702 | 155500 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 208 | 20240702 | 155400 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 209 | 20240702 | 155300 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 210 | 20240702 | 155200 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 211 | 20240702 | 155100 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 212 | 20240702 | 155000 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 8463 |
| 213 | 20240702 | 154900 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 214 | 20240702 | 154800 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 215 | 20240702 | 154700 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 216 | 20240702 | 154600 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 217 | 20240702 | 154500 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 218 | 20240702 | 154400 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 219 | 20240702 | 154300 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 220 | 20240702 | 154200 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 221 | 20240702 | 154100 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 222 | 20240702 | 154000 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 223 | 20240702 | 153900 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 224 | 20240702 | 153800 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 225 | 20240702 | 153700 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 226 | 20240702 | 153600 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 227 | 20240702 | 153500 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 228 | 20240702 | 153400 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 229 | 20240702 | 153300 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 230 | 20240702 | 153200 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 231 | 20240702 | 153100 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 0 |
| 232 | 20240702 | 153000 | 2226427030 | 14430 | 14430 | 14430 | 14430 | 8463 |
| 233 | 20240702 | 152900 | 2104305940 | 14430 | 14430 | 14430 | 14430 | 0 |
| 234 | 20240702 | 152800 | 2104305940 | 14430 | 14430 | 14430 | 14430 | 0 |
| 235 | 20240702 | 152700 | 2104305940 | 14430 | 14430 | 14430 | 14430 | 0 |
| 236 | 20240702 | 152600 | 2104305940 | 14430 | 14430 | 14430 | 14430 | 0 |
| 237 | 20240702 | 152500 | 2104305940 | 14430 | 14430 | 14430 | 14430 | 0 |
| 238 | 20240702 | 152400 | 2104305940 | 14430 | 14430 | 14430 | 14430 | 0 |
| 239 | 20240702 | 152300 | 2104305940 | 14430 | 14430 | 14430 | 14430 | 0 |
| 240 | 20240702 | 152200 | 2104305940 | 14430 | 14430 | 14430 | 14430 | 0 |
| 241 | 20240702 | 152100 | 2104305940 | 14430 | 14430 | 14430 | 14430 | 0 |
| 242 | 20240702 | 152000 | 2104305940 | 14430 | 14430 | 14430 | 14430 | 0 |
| 243 | 20240702 | 151900 | 2104305940 | 14430 | 14500 | 14500 | 14430 | 133 |
| 244 | 20240702 | 151800 | 2102378710 | 14500 | 14530 | 14530 | 14440 | 46 |
| 245 | 20240702 | 151700 | 2101713240 | 14530 | 14530 | 14530 | 14530 | 0 |
| 246 | 20240702 | 151600 | 2101713240 | 14530 | 14500 | 14530 | 14500 | 350 |
| 247 | 20240702 | 151500 | 2096637970 | 14530 | 14450 | 14530 | 14430 | 388 |
| 248 | 20240702 | 151400 | 2091012850 | 14460 | 14460 | 14460 | 14460 | 12 |
| 249 | 20240702 | 151300 | 2090839330 | 14500 | 14450 | 14500 | 14450 | 244 |
| 250 | 20240702 | 151200 | 2087312390 | 14460 | 14460 | 14460 | 14460 | 0 |
| 251 | 20240702 | 151100 | 2087312390 | 14460 | 14430 | 14460 | 14430 | 139 |
| 252 | 20240702 | 151000 | 2085303390 | 14450 | 14440 | 14450 | 14440 | 49 |
| 253 | 20240702 | 150900 | 2084595620 | 14450 | 14480 | 14480 | 14440 | 100 |
| 254 | 20240702 | 150800 | 2083149950 | 14500 | 14500 | 14500 | 14500 | 0 |
| 255 | 20240702 | 150700 | 2083149950 | 14500 | 14500 | 14500 | 14430 | 31 |
| 256 | 20240702 | 150600 | 2082701780 | 14500 | 14500 | 14500 | 14500 | 0 |
| 257 | 20240702 | 150500 | 2082701780 | 14500 | 14500 | 14500 | 14500 | 0 |
| 258 | 20240702 | 150400 | 2082701780 | 14500 | 14490 | 14500 | 14430 | 772 |
| 259 | 20240702 | 150300 | 2071517030 | 14490 | 14490 | 14490 | 14490 | 28 |
| 260 | 20240702 | 150200 | 2071111310 | 14490 | 14490 | 14490 | 14490 | 40 |
| 261 | 20240702 | 150100 | 2070531710 | 14500 | 14500 | 14500 | 14420 | 22 |
| 262 | 20240702 | 150000 | 2070214310 | 14420 | 14410 | 14500 | 14410 | 242 |
| 263 | 20240702 | 145900 | 2066721630 | 14410 | 14400 | 14500 | 14400 | 2175 |
| 264 | 20240702 | 145800 | 2035240150 | 14400 | 14400 | 14400 | 14400 | 46 |
| 265 | 20240702 | 145700 | 2034577750 | 14450 | 14400 | 14450 | 14400 | 79 |
| 266 | 20240702 | 145600 | 2033439050 | 14400 | 14410 | 14450 | 14400 | 75 |
| 267 | 20240702 | 145500 | 2032358890 | 14450 | 14410 | 14450 | 14400 | 718 |
| 268 | 20240702 | 145400 | 2022016260 | 14410 | 14460 | 14470 | 14410 | 294 |
| 269 | 20240702 | 145300 | 2017765440 | 14460 | 14400 | 14460 | 14400 | 118 |
| 270 | 20240702 | 145200 | 2016065590 | 14400 | 14450 | 14460 | 14400 | 178 |
| 271 | 20240702 | 145100 | 2013502030 | 14460 | 14400 | 14460 | 14400 | 48 |
| 272 | 20240702 | 145000 | 2012810300 | 14400 | 14420 | 14470 | 14400 | 1263 |
| 273 | 20240702 | 144900 | 1994598300 | 14420 | 14420 | 14490 | 14420 | 82 |
| 274 | 20240702 | 144800 | 1993415010 | 14420 | 14430 | 14430 | 14420 | 486 |
| 275 | 20240702 | 144700 | 1986403230 | 14430 | 14430 | 14480 | 14430 | 133 |
| 276 | 20240702 | 144600 | 1984479040 | 14430 | 14450 | 14450 | 14430 | 64 |
| 277 | 20240702 | 144500 | 1983555210 | 14450 | 14450 | 14500 | 14450 | 138 |
| 278 | 20240702 | 144400 | 1981560460 | 14450 | 14450 | 14520 | 14450 | 44 |
| 279 | 20240702 | 144300 | 1980924590 | 14450 | 14460 | 14520 | 14450 | 354 |
| 280 | 20240702 | 144200 | 1975805830 | 14460 | 14460 | 14530 | 14460 | 149 |
| 281 | 20240702 | 144100 | 1973650590 | 14460 | 14460 | 14460 | 14460 | 45 |
| 282 | 20240702 | 144000 | 1972999890 | 14530 | 14460 | 14530 | 14460 | 166 |
| 283 | 20240702 | 143900 | 1970592190 | 14460 | 14470 | 14470 | 14460 | 209 |
| 284 | 20240702 | 143800 | 1967569860 | 14480 | 14480 | 14480 | 14480 | 158 |
| 285 | 20240702 | 143700 | 1965282020 | 14480 | 14490 | 14490 | 14480 | 325 |
| 286 | 20240702 | 143600 | 1960572840 | 14490 | 14490 | 14550 | 14490 | 393 |
| 287 | 20240702 | 143500 | 1954877490 | 14490 | 14490 | 14490 | 14490 | 160 |
| 288 | 20240702 | 143400 | 1952559090 | 14490 | 14520 | 14520 | 14490 | 3045 |
| 289 | 20240702 | 143300 | 1908346770 | 14520 | 14520 | 14530 | 14520 | 4044 |
| 290 | 20240702 | 143200 | 1849627830 | 14520 | 14510 | 14600 | 14510 | 102 |
| 291 | 20240702 | 143100 | 1848147030 | 14510 | 14520 | 14600 | 14500 | 1239 |
| 292 | 20240702 | 143000 | 1830079080 | 14520 | 14580 | 14600 | 14520 | 1911 |
| 293 | 20240702 | 142900 | 1802183140 | 14550 | 14500 | 14550 | 14500 | 1162 |
| 294 | 20240702 | 142800 | 1785279920 | 14500 | 14500 | 14530 | 14490 | 156 |
| 295 | 20240702 | 142700 | 1783018440 | 14530 | 14530 | 14540 | 14530 | 69 |
| 296 | 20240702 | 142600 | 1782015860 | 14530 | 14540 | 14540 | 14490 | 2155 |
| 297 | 20240702 | 142500 | 1750769710 | 14500 | 14500 | 14550 | 14500 | 2964 |
| 298 | 20240702 | 142400 | 1707649450 | 14500 | 14510 | 14510 | 14500 | 141 |
| 299 | 20240702 | 142300 | 1705603940 | 14510 | 14510 | 14570 | 14510 | 2046 |
| 300 | 20240702 | 142200 | 1675916420 | 14510 | 14580 | 14590 | 14500 | 598 |
| 301 | 20240702 | 142100 | 1667201680 | 14580 | 14500 | 14580 | 14500 | 2118 |
| 302 | 20240702 | 142000 | 1636335990 | 14500 | 14560 | 14560 | 14500 | 68 |
| 303 | 20240702 | 141900 | 1635349860 | 14500 | 14490 | 14580 | 14490 | 48 |
| 304 | 20240702 | 141800 | 1634653850 | 14580 | 14490 | 14580 | 14490 | 62 |
| 305 | 20240702 | 141700 | 1633753940 | 14580 | 14530 | 14580 | 14470 | 108 |
| 306 | 20240702 | 141600 | 1632187840 | 14470 | 14530 | 14540 | 14470 | 1084 |
| 307 | 20240702 | 141500 | 1616490870 | 14470 | 14460 | 14540 | 14460 | 135 |
| 308 | 20240702 | 141400 | 1614530690 | 14460 | 14450 | 14530 | 14450 | 1510 |
| 309 | 20240702 | 141300 | 1592637130 | 14450 | 14430 | 14450 | 14430 | 80 |
| 310 | 20240702 | 141200 | 1591481650 | 14430 | 14430 | 14430 | 14430 | 79 |
| 311 | 20240702 | 141100 | 1590341680 | 14430 | 14430 | 14430 | 14430 | 68 |
| 312 | 20240702 | 141000 | 1589360440 | 14430 | 14430 | 14440 | 14430 | 128 |
| 313 | 20240702 | 140900 | 1587513290 | 14430 | 14420 | 14480 | 14420 | 567 |
| 314 | 20240702 | 140800 | 1579310900 | 14420 | 14440 | 14470 | 14410 | 306 |
| 315 | 20240702 | 140700 | 1574894030 | 14440 | 14410 | 14440 | 14410 | 347 |
| 316 | 20240702 | 140600 | 1569889260 | 14410 | 14400 | 14410 | 14400 | 105 |
| 317 | 20240702 | 140500 | 1568376450 | 14400 | 14420 | 14420 | 14390 | 7479 |
| 318 | 20240702 | 140400 | 1460681000 | 14420 | 14400 | 14460 | 14400 | 202 |
| 319 | 20240702 | 140300 | 1457762480 | 14410 | 14450 | 14450 | 14410 | 11086 |
| 320 | 20240702 | 140200 | 1297830910 | 14450 | 14470 | 14470 | 14440 | 4109 |
| 321 | 20240702 | 140100 | 1238417400 | 14470 | 14470 | 14470 | 14470 | 52 |
| 322 | 20240702 | 140000 | 1237664960 | 14470 | 14520 | 14520 | 14460 | 127 |
| 323 | 20240702 | 135900 | 1235824090 | 14460 | 14460 | 14460 | 14460 | 109 |
| 324 | 20240702 | 135800 | 1234247950 | 14460 | 14460 | 14460 | 14460 | 86 |
| 325 | 20240702 | 135700 | 1233004390 | 14460 | 14460 | 14520 | 14460 | 569 |
| 326 | 20240702 | 135600 | 1224746170 | 14460 | 14500 | 14500 | 14460 | 55 |
| 327 | 20240702 | 135500 | 1223950150 | 14520 | 14460 | 14520 | 14460 | 587 |
| 328 | 20240702 | 135400 | 1215429750 | 14460 | 14490 | 14500 | 14460 | 505 |
| 329 | 20240702 | 135300 | 1208110250 | 14490 | 14490 | 14490 | 14450 | 44 |
| 330 | 20240702 | 135200 | 1207473250 | 14450 | 14460 | 14460 | 14450 | 191 |
| 331 | 20240702 | 135100 | 1204711630 | 14460 | 14500 | 14500 | 14460 | 27 |
| 332 | 20240702 | 135000 | 1204320690 | 14450 | 14450 | 14450 | 14450 | 0 |
| 333 | 20240702 | 134900 | 1204320690 | 14450 | 14500 | 14500 | 14450 | 8038 |
| 334 | 20240702 | 134800 | 1088069820 | 14510 | 14510 | 14510 | 14510 | 120 |
| 335 | 20240702 | 134700 | 1086328620 | 14500 | 14510 | 14510 | 14500 | 23 |
| 336 | 20240702 | 134600 | 1085995110 | 14500 | 14500 | 14560 | 14500 | 28 |
| 337 | 20240702 | 134500 | 1085588330 | 14500 | 14510 | 14510 | 14500 | 103 |
| 338 | 20240702 | 134400 | 1084094060 | 14510 | 14570 | 14570 | 14510 | 32 |
| 339 | 20240702 | 134300 | 1083628540 | 14510 | 14510 | 14510 | 14510 | 15 |
| 340 | 20240702 | 134200 | 1083410890 | 14620 | 14620 | 14620 | 14500 | 91 |
| 341 | 20240702 | 134100 | 1082083360 | 14620 | 14580 | 14620 | 14510 | 146 |
| 342 | 20240702 | 134000 | 1079961930 | 14580 | 14580 | 14580 | 14580 | 22 |
| 343 | 20240702 | 133900 | 1079641170 | 14520 | 14520 | 14520 | 14520 | 14 |
| 344 | 20240702 | 133800 | 1079437890 | 14510 | 14500 | 14510 | 14500 | 110 |
| 345 | 20240702 | 133700 | 1077842140 | 14660 | 14520 | 14660 | 14520 | 320 |
| 346 | 20240702 | 133600 | 1073187450 | 14490 | 14490 | 14490 | 14490 | 13 |
| 347 | 20240702 | 133500 | 1072999080 | 14480 | 14520 | 14530 | 14480 | 81 |
| 348 | 20240702 | 133400 | 1071826070 | 14520 | 14490 | 14520 | 14480 | 62 |
| 349 | 20240702 | 133300 | 1070927010 | 14520 | 14470 | 14530 | 14470 | 60 |
| 350 | 20240702 | 133200 | 1070057580 | 14530 | 14530 | 14530 | 14530 | 13 |
| 351 | 20240702 | 133100 | 1069868690 | 14530 | 14460 | 14530 | 14460 | 46 |
| 352 | 20240702 | 133000 | 1069203410 | 14460 | 14460 | 14460 | 14460 | 29 |
| 353 | 20240702 | 132900 | 1068784070 | 14460 | 14460 | 14460 | 14460 | 12 |
| 354 | 20240702 | 132800 | 1068610550 | 14460 | 14460 | 14510 | 14460 | 2382 |
| 355 | 20240702 | 132700 | 1034166180 | 14460 | 14470 | 14470 | 14460 | 47 |
| 356 | 20240702 | 132600 | 1033486540 | 14460 | 14480 | 14480 | 14460 | 363 |
| 357 | 20240702 | 132500 | 1028234730 | 14490 | 14500 | 14500 | 14490 | 236 |
| 358 | 20240702 | 132400 | 1024814050 | 14500 | 14500 | 14500 | 14500 | 38 |
| 359 | 20240702 | 132300 | 1024263050 | 14510 | 14510 | 14510 | 14500 | 94 |
| 360 | 20240702 | 132200 | 1022899910 | 14500 | 14500 | 14500 | 14500 | 458 |
| 361 | 20240702 | 132100 | 1016258910 | 14500 | 14500 | 14500 | 14500 | 110 |
| 362 | 20240702 | 132000 | 1014663910 | 14500 | 14500 | 14500 | 14500 | 53 |
| 363 | 20240702 | 131900 | 1013895410 | 14500 | 14540 | 14540 | 14500 | 26 |
| 364 | 20240702 | 131800 | 1013517890 | 14500 | 14500 | 14500 | 14500 | 87 |
| 365 | 20240702 | 131700 | 1012256390 | 14500 | 14500 | 14500 | 14500 | 0 |
| 366 | 20240702 | 131600 | 1012256390 | 14500 | 14510 | 14510 | 14500 | 97 |
| 367 | 20240702 | 131500 | 1010849200 | 14550 | 14550 | 14550 | 14550 | 0 |
| 368 | 20240702 | 131400 | 1010849200 | 14550 | 14510 | 14550 | 14500 | 67 |
| 369 | 20240702 | 131300 | 1009875920 | 14520 | 14530 | 14530 | 14520 | 37 |
| 370 | 20240702 | 131200 | 1009338550 | 14620 | 14570 | 14620 | 14570 | 2 |
| 371 | 20240702 | 131100 | 1009309360 | 14570 | 14530 | 14620 | 14530 | 17 |
| 372 | 20240702 | 131000 | 1009062180 | 14570 | 14620 | 14620 | 14570 | 18 |
| 373 | 20240702 | 130900 | 1008799270 | 14530 | 14540 | 14540 | 14530 | 96 |
| 374 | 20240702 | 130800 | 1007404380 | 14530 | 14530 | 14530 | 14530 | 61 |
| 375 | 20240702 | 130700 | 1006518050 | 14530 | 14530 | 14530 | 14530 | 0 |
| 376 | 20240702 | 130600 | 1006518050 | 14530 | 14530 | 14530 | 14530 | 33 |
| 377 | 20240702 | 130500 | 1006038560 | 14620 | 14530 | 14620 | 14530 | 62 |
| 378 | 20240702 | 130400 | 1005136530 | 14530 | 14550 | 14550 | 14530 | 36 |
| 379 | 20240702 | 130300 | 1004612750 | 14540 | 14530 | 14540 | 14530 | 15 |
| 380 | 20240702 | 130200 | 1004394790 | 14530 | 14530 | 14530 | 14530 | 56 |
| 381 | 20240702 | 130100 | 1003581110 | 14530 | 14600 | 14600 | 14530 | 75 |
| 382 | 20240702 | 130000 | 1002490450 | 14530 | 14530 | 14530 | 14530 | 5001 |
| 383 | 20240702 | 125900 | 929825920 | 14530 | 14540 | 14540 | 14530 | 58 |
| 384 | 20240702 | 125800 | 928983160 | 14540 | 14490 | 14540 | 14490 | 175 |
| 385 | 20240702 | 125700 | 926444710 | 14490 | 14490 | 14490 | 14490 | 0 |
| 386 | 20240702 | 125600 | 926444710 | 14490 | 14490 | 14490 | 14490 | 35 |
| 387 | 20240702 | 125500 | 925937560 | 14490 | 14500 | 14500 | 14490 | 103 |
| 388 | 20240702 | 125400 | 924444340 | 14500 | 14510 | 14510 | 14500 | 35 |
| 389 | 20240702 | 125300 | 923936540 | 14500 | 14500 | 14500 | 14500 | 13 |
| 390 | 20240702 | 125200 | 923748040 | 14500 | 14540 | 14540 | 14500 | 19 |
| 391 | 20240702 | 125100 | 923472020 | 14490 | 14490 | 14490 | 14490 | 161 |
| 392 | 20240702 | 125000 | 921139130 | 14500 | 14500 | 14500 | 14500 | 1 |
| 393 | 20240702 | 124900 | 921124630 | 14490 | 14510 | 14510 | 14490 | 34 |
| 394 | 20240702 | 124800 | 920631680 | 14500 | 14500 | 14500 | 14500 | 91 |
| 395 | 20240702 | 124700 | 919312180 | 14550 | 14540 | 14550 | 14540 | 23 |
| 396 | 20240702 | 124600 | 918977590 | 14490 | 14490 | 14490 | 14490 | 18 |
| 397 | 20240702 | 124500 | 918716770 | 14490 | 14490 | 14490 | 14490 | 67 |
| 398 | 20240702 | 124400 | 917745940 | 14490 | 14500 | 14500 | 14490 | 60 |
| 399 | 20240702 | 124300 | 916876250 | 14500 | 14480 | 14550 | 14480 | 27 |
| 400 | 20240702 | 124200 | 916484360 | 14560 | 14560 | 14560 | 14560 | 0 |
| 401 | 20240702 | 124100 | 916484360 | 14560 | 14490 | 14560 | 14490 | 47 |
| 402 | 20240702 | 124000 | 915803190 | 14490 | 14500 | 14500 | 14490 | 174 |
| 403 | 20240702 | 123900 | 913280720 | 14500 | 14500 | 14500 | 14500 | 14 |
| 404 | 20240702 | 123800 | 913077720 | 14550 | 14500 | 14550 | 14500 | 74 |
| 405 | 20240702 | 123700 | 912004070 | 14490 | 14500 | 14500 | 14490 | 46 |
| 406 | 20240702 | 123600 | 911337250 | 14500 | 14500 | 14500 | 14500 | 1213 |
| 407 | 20240702 | 123500 | 893748750 | 14500 | 14530 | 14530 | 14500 | 56 |
| 408 | 20240702 | 123400 | 892935760 | 14530 | 14530 | 14530 | 14500 | 59 |
| 409 | 20240702 | 123300 | 892078910 | 14500 | 14500 | 14530 | 14500 | 60 |
| 410 | 20240702 | 123200 | 891208700 | 14500 | 14500 | 14500 | 14500 | 0 |
| 411 | 20240702 | 123100 | 891208700 | 14500 | 14500 | 14500 | 14500 | 61 |
| 412 | 20240702 | 123000 | 890324200 | 14500 | 14510 | 14510 | 14500 | 70 |
| 413 | 20240702 | 122900 | 889308710 | 14510 | 14530 | 14530 | 14510 | 26 |
| 414 | 20240702 | 122800 | 888931190 | 14500 | 14500 | 14500 | 14500 | 61 |
| 415 | 20240702 | 122700 | 888046690 | 14500 | 14500 | 14500 | 14500 | 0 |
| 416 | 20240702 | 122600 | 888046690 | 14500 | 14520 | 14520 | 14500 | 130 |
| 417 | 20240702 | 122500 | 886160430 | 14500 | 14520 | 14520 | 14500 | 35 |
| 418 | 20240702 | 122400 | 885652670 | 14500 | 14500 | 14500 | 14500 | 62 |
| 419 | 20240702 | 122300 | 884753670 | 14510 | 14520 | 14520 | 14510 | 88 |
| 420 | 20240702 | 122200 | 883476780 | 14530 | 14530 | 14530 | 14530 | 45 |
| 421 | 20240702 | 122100 | 882822930 | 14530 | 14530 | 14530 | 14530 | 83 |
| 422 | 20240702 | 122000 | 881616940 | 14550 | 14550 | 14550 | 14550 | 13 |
| 423 | 20240702 | 121900 | 881427790 | 14530 | 14530 | 14530 | 14530 | 72 |
| 424 | 20240702 | 121800 | 880381630 | 14530 | 14530 | 14530 | 14530 | 62 |
| 425 | 20240702 | 121700 | 879480770 | 14520 | 14520 | 14520 | 14520 | 0 |
| 426 | 20240702 | 121600 | 879480770 | 14520 | 14520 | 14570 | 14520 | 67 |
| 427 | 20240702 | 121500 | 878507280 | 14530 | 14540 | 14540 | 14530 | 1411 |
| 428 | 20240702 | 121400 | 858002960 | 14540 | 14550 | 14550 | 14540 | 158 |
| 429 | 20240702 | 121300 | 855704690 | 14550 | 14550 | 14550 | 14550 | 18 |
| 430 | 20240702 | 121200 | 855442790 | 14550 | 14550 | 14550 | 14550 | 24 |
| 431 | 20240702 | 121100 | 855093590 | 14570 | 14550 | 14570 | 14550 | 92 |
| 432 | 20240702 | 121000 | 853754730 | 14560 | 14560 | 14560 | 14560 | 17 |
| 433 | 20240702 | 120900 | 853507210 | 14550 | 14550 | 14550 | 14550 | 21 |
| 434 | 20240702 | 120800 | 853201660 | 14560 | 14570 | 14570 | 14560 | 73 |
| 435 | 20240702 | 120700 | 852138130 | 14620 | 14620 | 14620 | 14620 | 81 |
| 436 | 20240702 | 120600 | 850953910 | 14570 | 14570 | 14570 | 14570 | 36 |
| 437 | 20240702 | 120500 | 850429390 | 14580 | 14580 | 14580 | 14580 | 120 |
| 438 | 20240702 | 120400 | 848679790 | 14580 | 14580 | 14580 | 14580 | 62 |
| 439 | 20240702 | 120300 | 847775830 | 14580 | 14580 | 14580 | 14580 | 14 |
| 440 | 20240702 | 120200 | 847571710 | 14620 | 14620 | 14620 | 14620 | 13 |
| 441 | 20240702 | 120100 | 847381650 | 14580 | 14580 | 14580 | 14580 | 198 |
| 442 | 20240702 | 120000 | 844494810 | 14580 | 14580 | 14580 | 14580 | 0 |
| 443 | 20240702 | 115900 | 844494810 | 14580 | 14620 | 14620 | 14580 | 28 |
| 444 | 20240702 | 115800 | 844085970 | 14620 | 14580 | 14620 | 14580 | 80 |
| 445 | 20240702 | 115700 | 842918970 | 14620 | 14620 | 14620 | 14620 | 1 |
| 446 | 20240702 | 115600 | 842904350 | 14580 | 14590 | 14590 | 14580 | 35 |
| 447 | 20240702 | 115500 | 842393910 | 14620 | 14620 | 14620 | 14620 | 1 |
| 448 | 20240702 | 115400 | 842379290 | 14580 | 14580 | 14580 | 14580 | 86 |
| 449 | 20240702 | 115300 | 841125410 | 14620 | 14550 | 14620 | 14550 | 27 |
| 450 | 20240702 | 115200 | 840731580 | 14570 | 14550 | 14570 | 14550 | 24 |
| 451 | 20240702 | 115100 | 840382360 | 14550 | 14550 | 14570 | 14550 | 91 |
| 452 | 20240702 | 115000 | 839058290 | 14570 | 14570 | 14570 | 14570 | 31 |
| 453 | 20240702 | 114900 | 838606620 | 14550 | 14610 | 14620 | 14550 | 51 |
| 454 | 20240702 | 114800 | 837862010 | 14540 | 14550 | 14550 | 14540 | 448 |
| 455 | 20240702 | 114700 | 831345840 | 14550 | 14550 | 14550 | 14550 | 86 |
| 456 | 20240702 | 114600 | 830094540 | 14550 | 14550 | 14550 | 14550 | 13 |
| 457 | 20240702 | 114500 | 829905390 | 14550 | 14550 | 14550 | 14550 | 20 |
| 458 | 20240702 | 114400 | 829614390 | 14550 | 14600 | 14600 | 14550 | 75 |
| 459 | 20240702 | 114300 | 828522480 | 14550 | 14550 | 14550 | 14550 | 55 |
| 460 | 20240702 | 114200 | 827722230 | 14550 | 14550 | 14570 | 14550 | 98 |
| 461 | 20240702 | 114100 | 826295090 | 14570 | 14540 | 14570 | 14540 | 29 |
| 462 | 20240702 | 114000 | 825872980 | 14540 | 14570 | 14570 | 14540 | 65 |
| 463 | 20240702 | 113900 | 824926590 | 14540 | 14570 | 14570 | 14540 | 14 |
| 464 | 20240702 | 113800 | 824723000 | 14550 | 14550 | 14550 | 14550 | 395 |
| 465 | 20240702 | 113700 | 818975750 | 14550 | 14550 | 14550 | 14550 | 36 |
| 466 | 20240702 | 113600 | 818451950 | 14550 | 14560 | 14560 | 14550 | 88 |
| 467 | 20240702 | 113500 | 817171380 | 14560 | 14560 | 14560 | 14560 | 14 |
| 468 | 20240702 | 113400 | 816967540 | 14550 | 14550 | 14550 | 14550 | 62 |
| 469 | 20240702 | 113300 | 816065440 | 14550 | 14560 | 14560 | 14550 | 57 |
| 470 | 20240702 | 113200 | 815235700 | 14560 | 14560 | 14560 | 14560 | 48 |
| 471 | 20240702 | 113100 | 814536820 | 14570 | 14580 | 14580 | 14570 | 33 |
| 472 | 20240702 | 113000 | 814055880 | 14570 | 14570 | 14570 | 14570 | 0 |
| 473 | 20240702 | 112900 | 814055880 | 14570 | 14570 | 14570 | 14570 | 70 |
| 474 | 20240702 | 112800 | 813035980 | 14570 | 14570 | 14570 | 14570 | 22 |
| 475 | 20240702 | 112700 | 812715440 | 14580 | 14580 | 14580 | 14580 | 7 |
| 476 | 20240702 | 112600 | 812613380 | 14570 | 14570 | 14570 | 14570 | 103 |
| 477 | 20240702 | 112500 | 811112670 | 14570 | 14570 | 14570 | 14570 | 28 |
| 478 | 20240702 | 112400 | 810704710 | 14570 | 14570 | 14570 | 14570 | 61 |
| 479 | 20240702 | 112300 | 809815940 | 14570 | 14570 | 14570 | 14570 | 24 |
| 480 | 20240702 | 112200 | 809466260 | 14570 | 14570 | 14570 | 14570 | 41 |
| 481 | 20240702 | 112100 | 808868890 | 14610 | 14570 | 14610 | 14570 | 477 |
| 482 | 20240702 | 112000 | 801918480 | 14570 | 14570 | 14570 | 14570 | 0 |
| 483 | 20240702 | 111900 | 801918480 | 14570 | 14570 | 14570 | 14570 | 14 |
| 484 | 20240702 | 111800 | 801714500 | 14570 | 14570 | 14570 | 14570 | 73 |
| 485 | 20240702 | 111700 | 800650890 | 14570 | 14610 | 14620 | 14570 | 186 |
| 486 | 20240702 | 111600 | 797933980 | 14640 | 14640 | 14640 | 14560 | 15 |
| 487 | 20240702 | 111500 | 797715420 | 14610 | 14560 | 14640 | 14560 | 61 |
| 488 | 20240702 | 111400 | 796827040 | 14560 | 14610 | 14610 | 14560 | 61 |
| 489 | 20240702 | 111300 | 795938750 | 14560 | 14560 | 14560 | 14560 | 19 |
| 490 | 20240702 | 111200 | 795662110 | 14640 | 14620 | 14640 | 14570 | 194 |
| 491 | 20240702 | 111100 | 792826270 | 14610 | 14610 | 14610 | 14560 | 119 |
| 492 | 20240702 | 111000 | 791089380 | 14610 | 14570 | 14610 | 14570 | 5 |
| 493 | 20240702 | 110900 | 791016490 | 14570 | 14570 | 14570 | 14570 | 13 |
| 494 | 20240702 | 110800 | 790827080 | 14570 | 14590 | 14680 | 14570 | 139 |
| 495 | 20240702 | 110700 | 788797400 | 14590 | 14590 | 14590 | 14590 | 14 |
| 496 | 20240702 | 110600 | 788593140 | 14610 | 14540 | 14610 | 14540 | 315 |
| 497 | 20240702 | 110500 | 783992930 | 14540 | 14540 | 14540 | 14540 | 0 |
| 498 | 20240702 | 110400 | 783992930 | 14540 | 14540 | 14550 | 14540 | 199 |
| 499 | 20240702 | 110300 | 781098700 | 14600 | 14560 | 14600 | 14550 | 242 |
| 500 | 20240702 | 110200 | 777566760 | 14550 | 14550 | 14550 | 14550 | 574 |
| 501 | 20240702 | 110100 | 769215060 | 14550 | 14560 | 14560 | 14550 | 112 |
| 502 | 20240702 | 110000 | 767584960 | 14550 | 14550 | 14570 | 14550 | 34 |
| 503 | 20240702 | 105900 | 767090110 | 14570 | 14550 | 14580 | 14550 | 64 |
| 504 | 20240702 | 105800 | 766158240 | 14550 | 14550 | 14560 | 14550 | 30 |
| 505 | 20240702 | 105700 | 765721500 | 14550 | 14560 | 14560 | 14550 | 129 |
| 506 | 20240702 | 105600 | 763844490 | 14560 | 14560 | 14560 | 14560 | 36 |
| 507 | 20240702 | 105500 | 763320330 | 14560 | 14560 | 14560 | 14560 | 3 |
| 508 | 20240702 | 105400 | 763276650 | 14560 | 14560 | 14560 | 14550 | 191 |
| 509 | 20240702 | 105300 | 760496950 | 14560 | 14550 | 14560 | 14550 | 33 |
| 510 | 20240702 | 105200 | 760016780 | 14550 | 14550 | 14550 | 14550 | 17 |
| 511 | 20240702 | 105100 | 759769430 | 14590 | 14560 | 14590 | 14550 | 18 |
| 512 | 20240702 | 105000 | 759507350 | 14590 | 14570 | 14590 | 14550 | 144 |
| 513 | 20240702 | 104900 | 757409610 | 14550 | 14550 | 14560 | 14550 | 58 |
| 514 | 20240702 | 104800 | 756565570 | 14560 | 14550 | 14560 | 14550 | 6 |
| 515 | 20240702 | 104700 | 756478220 | 14550 | 14570 | 14570 | 14550 | 91 |
| 516 | 20240702 | 104600 | 755153130 | 14550 | 14550 | 14550 | 14550 | 77 |
| 517 | 20240702 | 104500 | 754032780 | 14580 | 14550 | 14580 | 14550 | 52 |
| 518 | 20240702 | 104400 | 753275790 | 14580 | 14590 | 14590 | 14530 | 565 |
| 519 | 20240702 | 104300 | 745035870 | 14550 | 14550 | 14550 | 14550 | 55 |
| 520 | 20240702 | 104200 | 744235620 | 14550 | 14540 | 14550 | 14530 | 46 |
| 521 | 20240702 | 104100 | 743566350 | 14540 | 14470 | 14540 | 14470 | 349 |
| 522 | 20240702 | 104000 | 738500110 | 14470 | 14420 | 14470 | 14420 | 25 |
| 523 | 20240702 | 103900 | 738138410 | 14420 | 14490 | 14500 | 14420 | 196 |
| 524 | 20240702 | 103800 | 735305040 | 14420 | 14440 | 14490 | 14420 | 18 |
| 525 | 20240702 | 103700 | 735044460 | 14460 | 14450 | 14480 | 14390 | 1151 |
| 526 | 20240702 | 103600 | 718422360 | 14400 | 14390 | 14440 | 14390 | 53 |
| 527 | 20240702 | 103500 | 717657920 | 14390 | 14390 | 14440 | 14390 | 131 |
| 528 | 20240702 | 103400 | 715772130 | 14440 | 14390 | 14450 | 14390 | 176 |
| 529 | 20240702 | 103300 | 713230630 | 14440 | 14400 | 14440 | 14390 | 431 |
| 530 | 20240702 | 103200 | 707024130 | 14410 | 14390 | 14440 | 14390 | 115 |
| 531 | 20240702 | 103100 | 705367500 | 14390 | 14390 | 14390 | 14390 | 88 |
| 532 | 20240702 | 103000 | 704101180 | 14390 | 14390 | 14390 | 14390 | 26 |
| 533 | 20240702 | 102900 | 703727040 | 14390 | 14440 | 14440 | 14390 | 19 |
| 534 | 20240702 | 102800 | 703453480 | 14440 | 14440 | 14440 | 14390 | 54 |
| 535 | 20240702 | 102700 | 702676220 | 14430 | 14450 | 14460 | 14390 | 269 |
| 536 | 20240702 | 102600 | 698801060 | 14450 | 14450 | 14450 | 14450 | 3 |
| 537 | 20240702 | 102500 | 698757710 | 14450 | 14440 | 14450 | 14390 | 128 |
| 538 | 20240702 | 102400 | 696911870 | 14440 | 14390 | 14480 | 14390 | 16 |
| 539 | 20240702 | 102300 | 696681440 | 14480 | 14480 | 14480 | 14480 | 17 |
| 540 | 20240702 | 102200 | 696435280 | 14400 | 14400 | 14400 | 14400 | 13 |
| 541 | 20240702 | 102100 | 696248080 | 14490 | 14430 | 14490 | 14430 | 780 |
| 542 | 20240702 | 102000 | 684992560 | 14430 | 14430 | 14430 | 14430 | 71 |
| 543 | 20240702 | 101900 | 683968030 | 14370 | 14370 | 14370 | 14370 | 93 |
| 544 | 20240702 | 101800 | 682631620 | 14440 | 14350 | 14440 | 14350 | 118 |
| 545 | 20240702 | 101700 | 680930490 | 14350 | 14330 | 14440 | 14320 | 2306 |
| 546 | 20240702 | 101600 | 647699310 | 14420 | 14340 | 14420 | 14330 | 204 |
| 547 | 20240702 | 101500 | 644765780 | 14340 | 14350 | 14350 | 14340 | 21 |
| 548 | 20240702 | 101400 | 644464590 | 14340 | 14360 | 14430 | 14340 | 167 |
| 549 | 20240702 | 101300 | 642067150 | 14360 | 14360 | 14360 | 14360 | 3 |
| 550 | 20240702 | 101200 | 642024070 | 14360 | 14430 | 14430 | 14360 | 6835 |
| 551 | 20240702 | 101100 | 543500590 | 14430 | 14440 | 14440 | 14420 | 2749 |
| 552 | 20240702 | 101000 | 503834220 | 14440 | 14460 | 14460 | 14440 | 683 |
| 553 | 20240702 | 100900 | 493965800 | 14470 | 14460 | 14470 | 14460 | 27 |
| 554 | 20240702 | 100800 | 493575250 | 14460 | 14460 | 14460 | 14460 | 0 |
| 555 | 20240702 | 100700 | 493575250 | 14460 | 14480 | 14480 | 14460 | 48 |
| 556 | 20240702 | 100600 | 492880520 | 14480 | 14480 | 14480 | 14480 | 1165 |
| 557 | 20240702 | 100500 | 476011320 | 14480 | 14500 | 14500 | 14480 | 215 |
| 558 | 20240702 | 100400 | 472897490 | 14500 | 14500 | 14500 | 14480 | 193 |
| 559 | 20240702 | 100300 | 470100270 | 14480 | 14480 | 14480 | 14480 | 64 |
| 560 | 20240702 | 100200 | 469173550 | 14480 | 14480 | 14480 | 14480 | 13 |
| 561 | 20240702 | 100100 | 468985310 | 14480 | 14480 | 14480 | 14480 | 104 |
| 562 | 20240702 | 100000 | 467479390 | 14480 | 14480 | 14530 | 14480 | 111 |
| 563 | 20240702 | 095900 | 465871410 | 14480 | 14480 | 14480 | 14480 | 22 |
| 564 | 20240702 | 095800 | 465552850 | 14470 | 14470 | 14470 | 14470 | 50 |
| 565 | 20240702 | 095700 | 464829350 | 14460 | 14470 | 14470 | 14460 | 61 |
| 566 | 20240702 | 095600 | 463946820 | 14470 | 14470 | 14560 | 14470 | 70 |
| 567 | 20240702 | 095500 | 462932750 | 14480 | 14560 | 14560 | 14480 | 314 |
| 568 | 20240702 | 095400 | 458385150 | 14480 | 14480 | 14480 | 14480 | 63 |
| 569 | 20240702 | 095300 | 457472910 | 14480 | 14480 | 14480 | 14480 | 22 |
| 570 | 20240702 | 095200 | 457154350 | 14480 | 14580 | 14610 | 14480 | 43 |
| 571 | 20240702 | 095100 | 456531480 | 14470 | 14470 | 14650 | 14470 | 51 |
| 572 | 20240702 | 095000 | 455791120 | 14650 | 14650 | 14650 | 14650 | 0 |
| 573 | 20240702 | 094900 | 455791120 | 14650 | 14460 | 14650 | 14450 | 660 |
| 574 | 20240702 | 094800 | 446248030 | 14460 | 14440 | 14460 | 14440 | 60 |
| 575 | 20240702 | 094700 | 445380630 | 14440 | 14480 | 14480 | 14420 | 249 |
| 576 | 20240702 | 094600 | 441780600 | 14420 | 14450 | 14450 | 14420 | 2135 |
| 577 | 20240702 | 094500 | 410982720 | 14440 | 14450 | 14450 | 14440 | 49 |
| 578 | 20240702 | 094400 | 410274880 | 14450 | 14450 | 14450 | 14420 | 282 |
| 579 | 20240702 | 094300 | 406203320 | 14440 | 14470 | 14470 | 14410 | 448 |
| 580 | 20240702 | 094200 | 399734080 | 14470 | 14490 | 14510 | 14470 | 489 |
| 581 | 20240702 | 094100 | 392653620 | 14500 | 14510 | 14510 | 14500 | 1960 |
| 582 | 20240702 | 094000 | 364231130 | 14510 | 14510 | 14510 | 14510 | 48 |
| 583 | 20240702 | 093900 | 363534650 | 14510 | 14510 | 14510 | 14500 | 42 |
| 584 | 20240702 | 093800 | 362925320 | 14510 | 14570 | 14570 | 14510 | 19 |
| 585 | 20240702 | 093700 | 362648790 | 14510 | 14510 | 14510 | 14510 | 99 |
| 586 | 20240702 | 093600 | 361212300 | 14510 | 14510 | 14510 | 14510 | 14 |
| 587 | 20240702 | 093500 | 361009160 | 14510 | 14520 | 14520 | 14500 | 881 |
| 588 | 20240702 | 093400 | 348232920 | 14520 | 14520 | 14520 | 14520 | 14 |
| 589 | 20240702 | 093300 | 348029640 | 14570 | 14520 | 14570 | 14510 | 16 |
| 590 | 20240702 | 093200 | 347796630 | 14510 | 14510 | 14510 | 14510 | 66 |
| 591 | 20240702 | 093100 | 346838970 | 14500 | 14540 | 14540 | 14500 | 2221 |
| 592 | 20240702 | 093000 | 314594480 | 14540 | 14550 | 14550 | 14540 | 2509 |
| 593 | 20240702 | 092900 | 278089730 | 14550 | 14660 | 14660 | 14550 | 1152 |
| 594 | 20240702 | 092800 | 261313650 | 14580 | 14580 | 14580 | 14580 | 31 |
| 595 | 20240702 | 092700 | 260861670 | 14570 | 14580 | 14580 | 14570 | 177 |
| 596 | 20240702 | 092600 | 258282110 | 14670 | 14670 | 14670 | 14670 | 0 |
| 597 | 20240702 | 092500 | 258282110 | 14670 | 14670 | 14670 | 14670 | 0 |
| 598 | 20240702 | 092400 | 258282110 | 14670 | 14620 | 14680 | 14560 | 109 |
| 599 | 20240702 | 092300 | 256686210 | 14620 | 14600 | 14620 | 14600 | 571 |
| 600 | 20240702 | 092200 | 248339780 | 14530 | 14530 | 14530 | 14530 | 0 |
| 601 | 20240702 | 092100 | 248339780 | 14530 | 14530 | 14530 | 14530 | 0 |
| 602 | 20240702 | 092000 | 248339780 | 14530 | 14630 | 14630 | 14530 | 88 |
| 603 | 20240702 | 091900 | 247057870 | 14530 | 14530 | 14530 | 14530 | 0 |
| 604 | 20240702 | 091800 | 247057870 | 14530 | 14570 | 14620 | 14530 | 680 |
| 605 | 20240702 | 091700 | 237168140 | 14580 | 14590 | 14590 | 14580 | 1094 |
| 606 | 20240702 | 091600 | 221217600 | 14600 | 14670 | 14670 | 14600 | 396 |
| 607 | 20240702 | 091500 | 215435230 | 14690 | 14650 | 14690 | 14610 | 951 |
| 608 | 20240702 | 091400 | 201519290 | 14640 | 14640 | 14640 | 14640 | 0 |
| 609 | 20240702 | 091300 | 201519290 | 14640 | 14640 | 14640 | 14640 | 16 |
| 610 | 20240702 | 091200 | 201285050 | 14630 | 14670 | 14670 | 14630 | 566 |
| 611 | 20240702 | 091100 | 192996710 | 14770 | 14760 | 14770 | 14760 | 200 |
| 612 | 20240702 | 091000 | 190043810 | 14770 | 14770 | 14770 | 14770 | 14 |
| 613 | 20240702 | 090900 | 189837030 | 14690 | 14720 | 14720 | 14690 | 184 |
| 614 | 20240702 | 090800 | 187132380 | 14730 | 14840 | 14840 | 14730 | 438 |
| 615 | 20240702 | 090700 | 180663750 | 14840 | 14850 | 14870 | 14770 | 654 |
| 616 | 20240702 | 090600 | 170957700 | 14850 | 14870 | 14870 | 14850 | 124 |
| 617 | 20240702 | 090500 | 169114300 | 14700 | 14750 | 14750 | 14700 | 3 |
| 618 | 20240702 | 090400 | 169070100 | 14690 | 14740 | 14750 | 14690 | 826 |
| 619 | 20240702 | 090300 | 156894870 | 14740 | 14690 | 14740 | 14690 | 155 |
| 620 | 20240702 | 090200 | 154616080 | 14640 | 14640 | 14640 | 14640 | 9 |
| 621 | 20240702 | 090100 | 154484320 | 14690 | 14690 | 14690 | 14690 | 14 |
| 622 | 20240702 | 090000 | 154278660 | 14640 | 14740 | 14740 | 14640 | 10467 |