32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 190900 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 6778 |
| 3 | 20240717 | 190800 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 4 | 20240717 | 190700 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 5 | 20240717 | 190600 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 6 | 20240717 | 190500 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 7 | 20240717 | 190400 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 8 | 20240717 | 190300 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 9 | 20240717 | 190200 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 10 | 20240717 | 190100 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 11 | 20240717 | 190000 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 12 | 20240717 | 185900 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 13 | 20240717 | 185800 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 14 | 20240717 | 185700 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 15 | 20240717 | 185600 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 16 | 20240717 | 185500 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 17 | 20240717 | 185400 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 18 | 20240717 | 185300 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 19 | 20240717 | 185200 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 20 | 20240717 | 185100 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 21 | 20240717 | 185000 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 22 | 20240717 | 184900 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 23 | 20240717 | 184800 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 24 | 20240717 | 184700 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 25 | 20240717 | 184600 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 26 | 20240717 | 184500 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 27 | 20240717 | 184400 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 28 | 20240717 | 184300 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 29 | 20240717 | 184200 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 30 | 20240717 | 184100 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 31 | 20240717 | 184000 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 32 | 20240717 | 183900 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 6778 |
| 33 | 20240717 | 183800 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 34 | 20240717 | 183700 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 35 | 20240717 | 183600 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 36 | 20240717 | 183500 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 37 | 20240717 | 183400 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 38 | 20240717 | 183300 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 39 | 20240717 | 183200 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 40 | 20240717 | 183100 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 41 | 20240717 | 183000 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 42 | 20240717 | 182900 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 43 | 20240717 | 182800 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 44 | 20240717 | 182700 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 45 | 20240717 | 182600 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 46 | 20240717 | 182500 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 47 | 20240717 | 182400 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 48 | 20240717 | 182300 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 49 | 20240717 | 182200 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 50 | 20240717 | 182100 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 51 | 20240717 | 182000 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 52 | 20240717 | 181900 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 53 | 20240717 | 181800 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 54 | 20240717 | 181700 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 55 | 20240717 | 181600 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 56 | 20240717 | 181500 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 57 | 20240717 | 181400 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 58 | 20240717 | 181300 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 59 | 20240717 | 181200 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 60 | 20240717 | 181100 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 61 | 20240717 | 181000 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 62 | 20240717 | 180900 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 6778 |
| 63 | 20240717 | 180800 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 64 | 20240717 | 180700 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 65 | 20240717 | 180600 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 66 | 20240717 | 180500 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 67 | 20240717 | 180400 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 68 | 20240717 | 180300 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 69 | 20240717 | 180200 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 70 | 20240717 | 180100 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 71 | 20240717 | 180000 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 72 | 20240717 | 175900 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 73 | 20240717 | 175800 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 74 | 20240717 | 175700 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 75 | 20240717 | 175600 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 76 | 20240717 | 175500 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 77 | 20240717 | 175400 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 78 | 20240717 | 175300 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 79 | 20240717 | 175200 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 80 | 20240717 | 175100 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 81 | 20240717 | 175000 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 82 | 20240717 | 174900 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 83 | 20240717 | 174800 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 84 | 20240717 | 174700 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 85 | 20240717 | 174600 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 86 | 20240717 | 174500 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 87 | 20240717 | 174400 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 88 | 20240717 | 174300 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 89 | 20240717 | 174200 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 90 | 20240717 | 174100 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 91 | 20240717 | 174000 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 92 | 20240717 | 173900 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 6778 |
| 93 | 20240717 | 173800 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 94 | 20240717 | 173700 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 95 | 20240717 | 173600 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 96 | 20240717 | 173500 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 97 | 20240717 | 173400 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 98 | 20240717 | 173300 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 99 | 20240717 | 173200 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 100 | 20240717 | 173100 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 101 | 20240717 | 173000 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 102 | 20240717 | 172900 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 103 | 20240717 | 172800 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 104 | 20240717 | 172700 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 105 | 20240717 | 172600 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 106 | 20240717 | 172500 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 107 | 20240717 | 172400 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 108 | 20240717 | 172300 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 109 | 20240717 | 172200 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 110 | 20240717 | 172100 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 111 | 20240717 | 172000 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 112 | 20240717 | 171900 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 113 | 20240717 | 171800 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 114 | 20240717 | 171700 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 115 | 20240717 | 171600 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 116 | 20240717 | 171500 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 117 | 20240717 | 171400 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 118 | 20240717 | 171300 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 119 | 20240717 | 171200 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 120 | 20240717 | 171100 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 121 | 20240717 | 171000 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 122 | 20240717 | 170900 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 6778 |
| 123 | 20240717 | 170800 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 124 | 20240717 | 170700 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 125 | 20240717 | 170600 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 126 | 20240717 | 170500 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 127 | 20240717 | 170400 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 128 | 20240717 | 170300 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 129 | 20240717 | 170200 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 130 | 20240717 | 170100 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 131 | 20240717 | 170000 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 132 | 20240717 | 165900 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 133 | 20240717 | 165800 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 134 | 20240717 | 165700 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 135 | 20240717 | 165600 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 136 | 20240717 | 165500 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 137 | 20240717 | 165400 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 138 | 20240717 | 165300 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 139 | 20240717 | 165200 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 140 | 20240717 | 165100 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 141 | 20240717 | 165000 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 142 | 20240717 | 164900 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 143 | 20240717 | 164800 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 144 | 20240717 | 164700 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 145 | 20240717 | 164600 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 146 | 20240717 | 164500 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 147 | 20240717 | 164400 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 148 | 20240717 | 164300 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 149 | 20240717 | 164200 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 150 | 20240717 | 164100 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 151 | 20240717 | 164000 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 152 | 20240717 | 163900 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 6778 |
| 153 | 20240717 | 163800 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 154 | 20240717 | 163700 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 155 | 20240717 | 163600 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 156 | 20240717 | 163500 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 157 | 20240717 | 163400 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 158 | 20240717 | 163300 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 159 | 20240717 | 163200 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 160 | 20240717 | 163100 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 161 | 20240717 | 163000 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 162 | 20240717 | 162900 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 163 | 20240717 | 162800 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 164 | 20240717 | 162700 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 165 | 20240717 | 162600 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 166 | 20240717 | 162500 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 167 | 20240717 | 162400 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 168 | 20240717 | 162300 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 169 | 20240717 | 162200 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 170 | 20240717 | 162100 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 171 | 20240717 | 162000 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 172 | 20240717 | 161900 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 173 | 20240717 | 161800 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 174 | 20240717 | 161700 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 175 | 20240717 | 161600 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 176 | 20240717 | 161500 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 177 | 20240717 | 161400 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 178 | 20240717 | 161300 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 179 | 20240717 | 161200 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 180 | 20240717 | 161100 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 181 | 20240717 | 161000 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 182 | 20240717 | 160900 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 6778 |
| 183 | 20240717 | 160800 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 184 | 20240717 | 160700 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 185 | 20240717 | 160600 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 186 | 20240717 | 160500 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 187 | 20240717 | 160400 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 188 | 20240717 | 160300 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 189 | 20240717 | 160200 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 190 | 20240717 | 160100 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 191 | 20240717 | 160000 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 192 | 20240717 | 155900 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 193 | 20240717 | 155800 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 194 | 20240717 | 155700 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 195 | 20240717 | 155600 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 196 | 20240717 | 155500 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 197 | 20240717 | 155400 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 198 | 20240717 | 155300 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 199 | 20240717 | 155200 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 200 | 20240717 | 155100 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 201 | 20240717 | 155000 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 202 | 20240717 | 154900 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 203 | 20240717 | 154800 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 204 | 20240717 | 154700 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 205 | 20240717 | 154600 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 206 | 20240717 | 154500 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 207 | 20240717 | 154400 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 208 | 20240717 | 154300 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 209 | 20240717 | 154200 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 210 | 20240717 | 154100 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 211 | 20240717 | 154000 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 212 | 20240717 | 153900 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 6778 |
| 213 | 20240717 | 153800 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 214 | 20240717 | 153700 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 215 | 20240717 | 153600 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 216 | 20240717 | 153500 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 217 | 20240717 | 153400 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 218 | 20240717 | 153300 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 219 | 20240717 | 153200 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 220 | 20240717 | 153100 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 221 | 20240717 | 153000 | 3436647070 | 13690 | 13690 | 13690 | 13690 | 6778 |
| 222 | 20240717 | 152900 | 3343856250 | 13690 | 13690 | 13690 | 13690 | 0 |
| 223 | 20240717 | 152800 | 3343856250 | 13690 | 13690 | 13690 | 13690 | 0 |
| 224 | 20240717 | 152700 | 3343856250 | 13690 | 13690 | 13690 | 13690 | 0 |
| 225 | 20240717 | 152600 | 3343856250 | 13690 | 13690 | 13690 | 13690 | 0 |
| 226 | 20240717 | 152500 | 3343856250 | 13690 | 13690 | 13690 | 13690 | 0 |
| 227 | 20240717 | 152400 | 3343856250 | 13690 | 13690 | 13690 | 13690 | 0 |
| 228 | 20240717 | 152300 | 3343856250 | 13690 | 13690 | 13690 | 13690 | 0 |
| 229 | 20240717 | 152200 | 3343856250 | 13690 | 13690 | 13690 | 13690 | 0 |
| 230 | 20240717 | 152100 | 3343856250 | 13690 | 13690 | 13690 | 13690 | 0 |
| 231 | 20240717 | 152000 | 3343856250 | 13690 | 13690 | 13690 | 13690 | 0 |
| 232 | 20240717 | 151900 | 3343856250 | 13690 | 13700 | 13720 | 13690 | 469 |
| 233 | 20240717 | 151800 | 3337433070 | 13690 | 13700 | 13720 | 13690 | 5021 |
| 234 | 20240717 | 151700 | 3268662590 | 13700 | 13710 | 13710 | 13700 | 1927 |
| 235 | 20240717 | 151600 | 3242260270 | 13700 | 13700 | 13710 | 13700 | 1569 |
| 236 | 20240717 | 151500 | 3220764690 | 13710 | 13710 | 13710 | 13700 | 7855 |
| 237 | 20240717 | 151400 | 3113148840 | 13710 | 13700 | 13710 | 13700 | 1140 |
| 238 | 20240717 | 151300 | 3097529280 | 13710 | 13710 | 13710 | 13700 | 1026 |
| 239 | 20240717 | 151200 | 3083470560 | 13710 | 13710 | 13710 | 13700 | 780 |
| 240 | 20240717 | 151100 | 3072778260 | 13710 | 13700 | 13710 | 13700 | 829 |
| 241 | 20240717 | 151000 | 3061415450 | 13700 | 13700 | 13700 | 13700 | 600 |
| 242 | 20240717 | 150900 | 3053195450 | 13700 | 13700 | 13710 | 13700 | 31 |
| 243 | 20240717 | 150800 | 3052770580 | 13700 | 13710 | 13710 | 13700 | 829 |
| 244 | 20240717 | 150700 | 3041410710 | 13710 | 13720 | 13720 | 13710 | 875 |
| 245 | 20240717 | 150600 | 3029413320 | 13720 | 13720 | 13720 | 13720 | 53 |
| 246 | 20240717 | 150500 | 3028686160 | 13730 | 13720 | 13730 | 13710 | 216 |
| 247 | 20240717 | 150400 | 3025722280 | 13720 | 13720 | 13720 | 13720 | 163 |
| 248 | 20240717 | 150300 | 3023485920 | 13730 | 13720 | 13730 | 13720 | 777 |
| 249 | 20240717 | 150200 | 3012825470 | 13720 | 13710 | 13720 | 13700 | 513 |
| 250 | 20240717 | 150100 | 3005791240 | 13710 | 13710 | 13710 | 13710 | 71 |
| 251 | 20240717 | 150000 | 3004817830 | 13700 | 13700 | 13710 | 13700 | 1011 |
| 252 | 20240717 | 145900 | 2990967100 | 13700 | 13700 | 13710 | 13700 | 4545 |
| 253 | 20240717 | 145800 | 2928696510 | 13700 | 13710 | 13710 | 13700 | 1047 |
| 254 | 20240717 | 145700 | 2914351840 | 13710 | 13700 | 13710 | 13700 | 199 |
| 255 | 20240717 | 145600 | 2911624610 | 13710 | 13710 | 13710 | 13700 | 186 |
| 256 | 20240717 | 145500 | 2909075650 | 13710 | 13700 | 13710 | 13700 | 131 |
| 257 | 20240717 | 145400 | 2907279900 | 13710 | 13720 | 13720 | 13710 | 138 |
| 258 | 20240717 | 145300 | 2905387900 | 13710 | 13710 | 13720 | 13710 | 66 |
| 259 | 20240717 | 145200 | 2904483010 | 13710 | 13710 | 13710 | 13700 | 84 |
| 260 | 20240717 | 145100 | 2903331730 | 13700 | 13710 | 13720 | 13700 | 374 |
| 261 | 20240717 | 145000 | 2898205680 | 13710 | 13730 | 13730 | 13710 | 202 |
| 262 | 20240717 | 144900 | 2895433250 | 13730 | 13730 | 13730 | 13710 | 495 |
| 263 | 20240717 | 144800 | 2888642610 | 13730 | 13730 | 13730 | 13720 | 601 |
| 264 | 20240717 | 144700 | 2880390980 | 13720 | 13720 | 13720 | 13720 | 64 |
| 265 | 20240717 | 144600 | 2879512900 | 13710 | 13710 | 13710 | 13710 | 123 |
| 266 | 20240717 | 144500 | 2877826570 | 13700 | 13710 | 13710 | 13700 | 897 |
| 267 | 20240717 | 144400 | 2865536860 | 13710 | 13710 | 13720 | 13710 | 6712 |
| 268 | 20240717 | 144300 | 2773515040 | 13720 | 13710 | 13720 | 13710 | 208 |
| 269 | 20240717 | 144200 | 2770662000 | 13710 | 13710 | 13710 | 13710 | 100 |
| 270 | 20240717 | 144100 | 2769291000 | 13720 | 13710 | 13720 | 13710 | 162 |
| 271 | 20240717 | 144000 | 2767068780 | 13710 | 13730 | 13730 | 13710 | 81 |
| 272 | 20240717 | 143900 | 2765958230 | 13710 | 13710 | 13730 | 13710 | 6 |
| 273 | 20240717 | 143800 | 2765875890 | 13730 | 13730 | 13730 | 13720 | 312 |
| 274 | 20240717 | 143700 | 2761594890 | 13720 | 13720 | 13720 | 13710 | 263 |
| 275 | 20240717 | 143600 | 2757987390 | 13720 | 13720 | 13720 | 13710 | 2050 |
| 276 | 20240717 | 143500 | 2729866450 | 13720 | 13720 | 13720 | 13720 | 333 |
| 277 | 20240717 | 143400 | 2725297690 | 13730 | 13730 | 13730 | 13730 | 162 |
| 278 | 20240717 | 143300 | 2723073430 | 13730 | 13730 | 13730 | 13720 | 237 |
| 279 | 20240717 | 143200 | 2719821600 | 13730 | 13730 | 13730 | 13720 | 180 |
| 280 | 20240717 | 143100 | 2717350210 | 13730 | 13720 | 13730 | 13720 | 35 |
| 281 | 20240717 | 143000 | 2716869880 | 13720 | 13730 | 13730 | 13720 | 5 |
| 282 | 20240717 | 142900 | 2716801250 | 13730 | 13730 | 13730 | 13730 | 292 |
| 283 | 20240717 | 142800 | 2712792090 | 13730 | 13730 | 13730 | 13730 | 9 |
| 284 | 20240717 | 142700 | 2712668520 | 13720 | 13730 | 13730 | 13720 | 147 |
| 285 | 20240717 | 142600 | 2710651210 | 13730 | 13730 | 13730 | 13720 | 607 |
| 286 | 20240717 | 142500 | 2702319140 | 13730 | 13720 | 13730 | 13720 | 195 |
| 287 | 20240717 | 142400 | 2699642740 | 13730 | 13730 | 13730 | 13730 | 7 |
| 288 | 20240717 | 142300 | 2699546630 | 13720 | 13720 | 13730 | 13710 | 301 |
| 289 | 20240717 | 142200 | 2695417490 | 13720 | 13720 | 13720 | 13720 | 342 |
| 290 | 20240717 | 142100 | 2690725250 | 13720 | 13720 | 13720 | 13720 | 200 |
| 291 | 20240717 | 142000 | 2687981250 | 13710 | 13720 | 13720 | 13710 | 1998 |
| 292 | 20240717 | 141900 | 2660587550 | 13730 | 13720 | 13730 | 13710 | 549 |
| 293 | 20240717 | 141800 | 2653057650 | 13710 | 13720 | 13720 | 13710 | 644 |
| 294 | 20240717 | 141700 | 2644225180 | 13720 | 13720 | 13720 | 13720 | 216 |
| 295 | 20240717 | 141600 | 2641261660 | 13720 | 13720 | 13730 | 13720 | 135 |
| 296 | 20240717 | 141500 | 2639409440 | 13720 | 13720 | 13720 | 13720 | 709 |
| 297 | 20240717 | 141400 | 2629681960 | 13720 | 13730 | 13730 | 13720 | 258 |
| 298 | 20240717 | 141300 | 2626142040 | 13730 | 13730 | 13730 | 13730 | 23 |
| 299 | 20240717 | 141200 | 2625826250 | 13730 | 13730 | 13730 | 13720 | 67 |
| 300 | 20240717 | 141100 | 2624906540 | 13730 | 13730 | 13730 | 13730 | 13 |
| 301 | 20240717 | 141000 | 2624728050 | 13730 | 13730 | 13730 | 13730 | 20 |
| 302 | 20240717 | 140900 | 2624453450 | 13730 | 13730 | 13730 | 13720 | 9 |
| 303 | 20240717 | 140800 | 2624329890 | 13730 | 13730 | 13730 | 13720 | 3982 |
| 304 | 20240717 | 140700 | 2569691640 | 13730 | 13730 | 13730 | 13730 | 77 |
| 305 | 20240717 | 140600 | 2568634430 | 13720 | 13730 | 13730 | 13720 | 79 |
| 306 | 20240717 | 140500 | 2567550300 | 13720 | 13720 | 13720 | 13720 | 157 |
| 307 | 20240717 | 140400 | 2565396260 | 13720 | 13720 | 13720 | 13720 | 0 |
| 308 | 20240717 | 140300 | 2565396260 | 13720 | 13720 | 13730 | 13720 | 258 |
| 309 | 20240717 | 140200 | 2561856470 | 13720 | 13730 | 13730 | 13720 | 1300 |
| 310 | 20240717 | 140100 | 2544018850 | 13730 | 13730 | 13730 | 13720 | 1348 |
| 311 | 20240717 | 140000 | 2525520810 | 13730 | 13730 | 13730 | 13730 | 37 |
| 312 | 20240717 | 135900 | 2525012800 | 13730 | 13730 | 13730 | 13720 | 1852 |
| 313 | 20240717 | 135800 | 2499585420 | 13750 | 13740 | 13750 | 13740 | 227 |
| 314 | 20240717 | 135700 | 2496466400 | 13740 | 13740 | 13740 | 13740 | 602 |
| 315 | 20240717 | 135600 | 2488194920 | 13750 | 13740 | 13750 | 13730 | 370 |
| 316 | 20240717 | 135500 | 2483114270 | 13740 | 13730 | 13740 | 13730 | 1776 |
| 317 | 20240717 | 135400 | 2458712090 | 13740 | 13730 | 13740 | 13730 | 567 |
| 318 | 20240717 | 135300 | 2450927160 | 13730 | 13730 | 13730 | 13730 | 0 |
| 319 | 20240717 | 135200 | 2450927160 | 13730 | 13740 | 13740 | 13730 | 100 |
| 320 | 20240717 | 135100 | 2449553260 | 13740 | 13740 | 13740 | 13740 | 116 |
| 321 | 20240717 | 135000 | 2447959420 | 13740 | 13740 | 13740 | 13740 | 42 |
| 322 | 20240717 | 134900 | 2447382340 | 13740 | 13730 | 13740 | 13730 | 63 |
| 323 | 20240717 | 134800 | 2446517080 | 13730 | 13740 | 13740 | 13730 | 359 |
| 324 | 20240717 | 134700 | 2441587910 | 13730 | 13730 | 13730 | 13730 | 455 |
| 325 | 20240717 | 134600 | 2435340760 | 13740 | 13750 | 13750 | 13740 | 903 |
| 326 | 20240717 | 134500 | 2422933130 | 13750 | 13750 | 13750 | 13750 | 77 |
| 327 | 20240717 | 134400 | 2421874380 | 13750 | 13750 | 13750 | 13750 | 517 |
| 328 | 20240717 | 134300 | 2414765630 | 13750 | 13740 | 13760 | 13740 | 348 |
| 329 | 20240717 | 134200 | 2409980600 | 13740 | 13740 | 13740 | 13740 | 274 |
| 330 | 20240717 | 134100 | 2406215840 | 13740 | 13750 | 13750 | 13740 | 441 |
| 331 | 20240717 | 134000 | 2400156260 | 13750 | 13770 | 13770 | 13750 | 161 |
| 332 | 20240717 | 133900 | 2397940960 | 13750 | 13760 | 13770 | 13750 | 76 |
| 333 | 20240717 | 133800 | 2396895260 | 13760 | 13740 | 13760 | 13740 | 106 |
| 334 | 20240717 | 133700 | 2395438400 | 13740 | 13740 | 13750 | 13740 | 165 |
| 335 | 20240717 | 133600 | 2393171290 | 13740 | 13740 | 13740 | 13740 | 178 |
| 336 | 20240717 | 133500 | 2390725570 | 13740 | 13770 | 13770 | 13740 | 501 |
| 337 | 20240717 | 133400 | 2383840110 | 13770 | 13770 | 13770 | 13770 | 33 |
| 338 | 20240717 | 133300 | 2383385700 | 13770 | 13760 | 13770 | 13750 | 146 |
| 339 | 20240717 | 133200 | 2381377560 | 13760 | 13750 | 13760 | 13750 | 301 |
| 340 | 20240717 | 133100 | 2377237810 | 13750 | 13730 | 13750 | 13730 | 435 |
| 341 | 20240717 | 133000 | 2371264850 | 13730 | 13740 | 13750 | 13730 | 3433 |
| 342 | 20240717 | 132900 | 2324112570 | 13750 | 13750 | 13750 | 13750 | 159 |
| 343 | 20240717 | 132800 | 2321926320 | 13750 | 13750 | 13750 | 13750 | 222 |
| 344 | 20240717 | 132700 | 2318873820 | 13750 | 13750 | 13750 | 13740 | 1008 |
| 345 | 20240717 | 132600 | 2305023380 | 13750 | 13750 | 13750 | 13750 | 1124 |
| 346 | 20240717 | 132500 | 2289568380 | 13750 | 13750 | 13750 | 13750 | 304 |
| 347 | 20240717 | 132400 | 2285388380 | 13750 | 13750 | 13750 | 13750 | 161 |
| 348 | 20240717 | 132300 | 2283174630 | 13760 | 13760 | 13760 | 13760 | 4 |
| 349 | 20240717 | 132200 | 2283119590 | 13760 | 13760 | 13760 | 13760 | 30 |
| 350 | 20240717 | 132100 | 2282706790 | 13760 | 13760 | 13760 | 13760 | 7 |
| 351 | 20240717 | 132000 | 2282610470 | 13750 | 13760 | 13760 | 13750 | 168 |
| 352 | 20240717 | 131900 | 2280298950 | 13770 | 13760 | 13770 | 13760 | 235 |
| 353 | 20240717 | 131800 | 2277065340 | 13760 | 13760 | 13760 | 13760 | 1 |
| 354 | 20240717 | 131700 | 2277051580 | 13750 | 13760 | 13760 | 13750 | 1143 |
| 355 | 20240717 | 131600 | 2261324100 | 13760 | 13760 | 13760 | 13760 | 21 |
| 356 | 20240717 | 131500 | 2261035140 | 13750 | 13750 | 13760 | 13750 | 121 |
| 357 | 20240717 | 131400 | 2259371310 | 13760 | 13760 | 13760 | 13760 | 136 |
| 358 | 20240717 | 131300 | 2257499950 | 13760 | 13750 | 13760 | 13750 | 213 |
| 359 | 20240717 | 131200 | 2254570830 | 13750 | 13750 | 13750 | 13750 | 287 |
| 360 | 20240717 | 131100 | 2250624580 | 13750 | 13750 | 13750 | 13750 | 254 |
| 361 | 20240717 | 131000 | 2247132080 | 13740 | 13740 | 13750 | 13740 | 2983 |
| 362 | 20240717 | 130900 | 2206142560 | 13750 | 13740 | 13750 | 13740 | 246 |
| 363 | 20240717 | 130800 | 2202760570 | 13740 | 13750 | 13750 | 13740 | 508 |
| 364 | 20240717 | 130700 | 2195777490 | 13750 | 13740 | 13750 | 13740 | 100 |
| 365 | 20240717 | 130600 | 2194402790 | 13740 | 13740 | 13740 | 13740 | 83 |
| 366 | 20240717 | 130500 | 2193262370 | 13750 | 13750 | 13750 | 13740 | 26 |
| 367 | 20240717 | 130400 | 2192904930 | 13740 | 13750 | 13750 | 13740 | 281 |
| 368 | 20240717 | 130300 | 2189043480 | 13740 | 13750 | 13750 | 13740 | 226 |
| 369 | 20240717 | 130200 | 2185937480 | 13740 | 13750 | 13750 | 13740 | 118 |
| 370 | 20240717 | 130100 | 2184315330 | 13750 | 13740 | 13750 | 13740 | 32 |
| 371 | 20240717 | 130000 | 2183875340 | 13740 | 13740 | 13750 | 13740 | 170 |
| 372 | 20240717 | 125900 | 2181539430 | 13740 | 13760 | 13760 | 13740 | 592 |
| 373 | 20240717 | 125800 | 2173400450 | 13750 | 13750 | 13750 | 13750 | 611 |
| 374 | 20240717 | 125700 | 2164999200 | 13750 | 13760 | 13760 | 13750 | 1054 |
| 375 | 20240717 | 125600 | 2150506160 | 13760 | 13760 | 13760 | 13750 | 5 |
| 376 | 20240717 | 125500 | 2150437380 | 13760 | 13750 | 13760 | 13750 | 269 |
| 377 | 20240717 | 125400 | 2146738580 | 13760 | 13760 | 13760 | 13750 | 68 |
| 378 | 20240717 | 125300 | 2145802910 | 13750 | 13750 | 13750 | 13750 | 22 |
| 379 | 20240717 | 125200 | 2145500410 | 13750 | 13760 | 13760 | 13750 | 16 |
| 380 | 20240717 | 125100 | 2145280400 | 13760 | 13750 | 13760 | 13750 | 1450 |
| 381 | 20240717 | 125000 | 2125342260 | 13750 | 13750 | 13750 | 13750 | 0 |
| 382 | 20240717 | 124900 | 2125342260 | 13750 | 13750 | 13750 | 13750 | 500 |
| 383 | 20240717 | 124800 | 2118467260 | 13750 | 13750 | 13760 | 13750 | 856 |
| 384 | 20240717 | 124700 | 2106696890 | 13750 | 13750 | 13760 | 13750 | 1141 |
| 385 | 20240717 | 124600 | 2091006440 | 13750 | 13750 | 13750 | 13750 | 1551 |
| 386 | 20240717 | 124500 | 2069680190 | 13750 | 13760 | 13760 | 13750 | 296 |
| 387 | 20240717 | 124400 | 2065607830 | 13760 | 13760 | 13760 | 13760 | 1602 |
| 388 | 20240717 | 124300 | 2043564310 | 13760 | 13760 | 13760 | 13760 | 107 |
| 389 | 20240717 | 124200 | 2042091990 | 13760 | 13770 | 13780 | 13760 | 104 |
| 390 | 20240717 | 124100 | 2040660390 | 13770 | 13770 | 13770 | 13770 | 201 |
| 391 | 20240717 | 124000 | 2037892620 | 13770 | 13790 | 13790 | 13770 | 509 |
| 392 | 20240717 | 123900 | 2030883650 | 13770 | 13770 | 13770 | 13770 | 55 |
| 393 | 20240717 | 123800 | 2030126300 | 13770 | 13770 | 13770 | 13770 | 0 |
| 394 | 20240717 | 123700 | 2030126300 | 13770 | 13770 | 13770 | 13770 | 20 |
| 395 | 20240717 | 123600 | 2029850900 | 13800 | 13800 | 13800 | 13800 | 27 |
| 396 | 20240717 | 123500 | 2029478300 | 13800 | 13770 | 13800 | 13770 | 148 |
| 397 | 20240717 | 123400 | 2027436920 | 13770 | 13760 | 13770 | 13760 | 249 |
| 398 | 20240717 | 123300 | 2024010490 | 13760 | 13770 | 13770 | 13760 | 128 |
| 399 | 20240717 | 123200 | 2022248050 | 13770 | 13760 | 13770 | 13760 | 115 |
| 400 | 20240717 | 123100 | 2020664510 | 13770 | 13770 | 13770 | 13770 | 77 |
| 401 | 20240717 | 123000 | 2019604220 | 13770 | 13760 | 13800 | 13760 | 963 |
| 402 | 20240717 | 122900 | 2006341900 | 13760 | 13760 | 13760 | 13760 | 560 |
| 403 | 20240717 | 122800 | 1998636300 | 13760 | 13760 | 13760 | 13750 | 143 |
| 404 | 20240717 | 122700 | 1996668790 | 13750 | 13760 | 13760 | 13750 | 1347 |
| 405 | 20240717 | 122600 | 1978135220 | 13760 | 13750 | 13760 | 13750 | 127 |
| 406 | 20240717 | 122500 | 1976388250 | 13760 | 13760 | 13760 | 13750 | 607 |
| 407 | 20240717 | 122400 | 1968041360 | 13750 | 13760 | 13760 | 13750 | 228 |
| 408 | 20240717 | 122300 | 1964904270 | 13760 | 13760 | 13760 | 13750 | 82 |
| 409 | 20240717 | 122200 | 1963775970 | 13760 | 13750 | 13760 | 13750 | 11 |
| 410 | 20240717 | 122100 | 1963624620 | 13750 | 13760 | 13760 | 13750 | 276 |
| 411 | 20240717 | 122000 | 1959827180 | 13750 | 13760 | 13760 | 13750 | 2049 |
| 412 | 20240717 | 121900 | 1931652130 | 13760 | 13760 | 13770 | 13760 | 641 |
| 413 | 20240717 | 121800 | 1922831870 | 13770 | 13770 | 13770 | 13770 | 64 |
| 414 | 20240717 | 121700 | 1921950590 | 13770 | 13780 | 13780 | 13760 | 2110 |
| 415 | 20240717 | 121600 | 1892913680 | 13790 | 13770 | 13790 | 13770 | 80 |
| 416 | 20240717 | 121500 | 1891811580 | 13770 | 13790 | 13790 | 13760 | 1115 |
| 417 | 20240717 | 121400 | 1876455330 | 13790 | 13790 | 13790 | 13790 | 546 |
| 418 | 20240717 | 121300 | 1868925990 | 13790 | 13800 | 13800 | 13790 | 101 |
| 419 | 20240717 | 121200 | 1867532200 | 13800 | 13810 | 13810 | 13800 | 48 |
| 420 | 20240717 | 121100 | 1866869790 | 13810 | 13810 | 13810 | 13800 | 22 |
| 421 | 20240717 | 121000 | 1866566070 | 13810 | 13810 | 13810 | 13810 | 15 |
| 422 | 20240717 | 120900 | 1866358920 | 13810 | 13780 | 13820 | 13780 | 19 |
| 423 | 20240717 | 120800 | 1866096760 | 13770 | 13770 | 13770 | 13770 | 200 |
| 424 | 20240717 | 120700 | 1863342760 | 13770 | 13780 | 13780 | 13770 | 43 |
| 425 | 20240717 | 120600 | 1862750230 | 13770 | 13780 | 13780 | 13770 | 2003 |
| 426 | 20240717 | 120500 | 1835164210 | 13790 | 13790 | 13800 | 13780 | 1910 |
| 427 | 20240717 | 120400 | 1808830650 | 13790 | 13790 | 13800 | 13790 | 331 |
| 428 | 20240717 | 120300 | 1804265910 | 13790 | 13790 | 13790 | 13790 | 0 |
| 429 | 20240717 | 120200 | 1804265910 | 13790 | 13810 | 13820 | 13790 | 466 |
| 430 | 20240717 | 120100 | 1797838080 | 13800 | 13800 | 13800 | 13800 | 120 |
| 431 | 20240717 | 120000 | 1796182080 | 13800 | 13800 | 13800 | 13800 | 1 |
| 432 | 20240717 | 115900 | 1796168280 | 13800 | 13800 | 13800 | 13800 | 31 |
| 433 | 20240717 | 115800 | 1795740480 | 13800 | 13800 | 13800 | 13800 | 158 |
| 434 | 20240717 | 115700 | 1793560080 | 13800 | 13800 | 13830 | 13800 | 506 |
| 435 | 20240717 | 115600 | 1786577250 | 13800 | 13800 | 13800 | 13800 | 0 |
| 436 | 20240717 | 115500 | 1786577250 | 13800 | 13800 | 13800 | 13800 | 300 |
| 437 | 20240717 | 115400 | 1782437250 | 13800 | 13800 | 13800 | 13800 | 103 |
| 438 | 20240717 | 115300 | 1781015850 | 13800 | 13810 | 13810 | 13800 | 96 |
| 439 | 20240717 | 115200 | 1779691040 | 13800 | 13830 | 13830 | 13800 | 33 |
| 440 | 20240717 | 115100 | 1779235270 | 13830 | 13800 | 13830 | 13800 | 333 |
| 441 | 20240717 | 115000 | 1774639840 | 13800 | 13810 | 13810 | 13800 | 89 |
| 442 | 20240717 | 114900 | 1773411310 | 13820 | 13820 | 13820 | 13820 | 3 |
| 443 | 20240717 | 114800 | 1773369850 | 13820 | 13800 | 13820 | 13800 | 301 |
| 444 | 20240717 | 114700 | 1769216030 | 13830 | 13800 | 13830 | 13800 | 1000 |
| 445 | 20240717 | 114600 | 1755393110 | 13800 | 13810 | 13810 | 13800 | 1170 |
| 446 | 20240717 | 114500 | 1739246000 | 13810 | 13820 | 13820 | 13810 | 391 |
| 447 | 20240717 | 114400 | 1733845030 | 13820 | 13830 | 13830 | 13820 | 265 |
| 448 | 20240717 | 114300 | 1730181070 | 13840 | 13840 | 13840 | 13840 | 0 |
| 449 | 20240717 | 114200 | 1730181070 | 13840 | 13850 | 13850 | 13840 | 40 |
| 450 | 20240717 | 114100 | 1729627420 | 13840 | 13840 | 13840 | 13840 | 199 |
| 451 | 20240717 | 114000 | 1726873260 | 13850 | 13850 | 13850 | 13850 | 5 |
| 452 | 20240717 | 113900 | 1726804010 | 13850 | 13850 | 13860 | 13810 | 370 |
| 453 | 20240717 | 113800 | 1721679320 | 13840 | 13820 | 13840 | 13810 | 2401 |
| 454 | 20240717 | 113700 | 1688491300 | 13820 | 13810 | 13820 | 13810 | 773 |
| 455 | 20240717 | 113600 | 1677815840 | 13810 | 13810 | 13810 | 13810 | 205 |
| 456 | 20240717 | 113500 | 1674984790 | 13810 | 13810 | 13810 | 13810 | 162 |
| 457 | 20240717 | 113400 | 1672747570 | 13810 | 13810 | 13810 | 13800 | 66 |
| 458 | 20240717 | 113300 | 1671836610 | 13810 | 13810 | 13810 | 13810 | 56 |
| 459 | 20240717 | 113200 | 1671063250 | 13810 | 13810 | 13810 | 13810 | 30 |
| 460 | 20240717 | 113100 | 1670648950 | 13800 | 13800 | 13800 | 13800 | 109 |
| 461 | 20240717 | 113000 | 1669144750 | 13800 | 13800 | 13800 | 13800 | 45 |
| 462 | 20240717 | 112900 | 1668523750 | 13800 | 13810 | 13810 | 13800 | 93 |
| 463 | 20240717 | 112800 | 1667239840 | 13810 | 13810 | 13810 | 13800 | 398 |
| 464 | 20240717 | 112700 | 1661747260 | 13810 | 13810 | 13810 | 13810 | 81 |
| 465 | 20240717 | 112600 | 1660628650 | 13810 | 13810 | 13820 | 13810 | 67 |
| 466 | 20240717 | 112500 | 1659703370 | 13810 | 13800 | 13810 | 13800 | 719 |
| 467 | 20240717 | 112400 | 1649780920 | 13800 | 13810 | 13810 | 13800 | 242 |
| 468 | 20240717 | 112300 | 1646440320 | 13810 | 13800 | 13810 | 13800 | 79 |
| 469 | 20240717 | 112200 | 1645349730 | 13810 | 13820 | 13820 | 13810 | 343 |
| 470 | 20240717 | 112100 | 1640612800 | 13810 | 13820 | 13820 | 13810 | 81 |
| 471 | 20240717 | 112000 | 1639493730 | 13820 | 13820 | 13830 | 13820 | 93 |
| 472 | 20240717 | 111900 | 1638208460 | 13810 | 13820 | 13830 | 13810 | 103 |
| 473 | 20240717 | 111800 | 1636785610 | 13810 | 13810 | 13810 | 13810 | 5 |
| 474 | 20240717 | 111700 | 1636716560 | 13810 | 13820 | 13820 | 13810 | 214 |
| 475 | 20240717 | 111600 | 1633760280 | 13820 | 13820 | 13820 | 13820 | 867 |
| 476 | 20240717 | 111500 | 1621778340 | 13830 | 13830 | 13830 | 13830 | 9 |
| 477 | 20240717 | 111400 | 1621653870 | 13830 | 13820 | 13830 | 13820 | 85 |
| 478 | 20240717 | 111300 | 1620478520 | 13820 | 13820 | 13820 | 13820 | 0 |
| 479 | 20240717 | 111200 | 1620478520 | 13820 | 13820 | 13820 | 13820 | 447 |
| 480 | 20240717 | 111100 | 1614300980 | 13830 | 13820 | 13830 | 13820 | 115 |
| 481 | 20240717 | 111000 | 1612710930 | 13830 | 13820 | 13830 | 13820 | 26 |
| 482 | 20240717 | 110900 | 1612351510 | 13830 | 13830 | 13830 | 13830 | 55 |
| 483 | 20240717 | 110800 | 1611590860 | 13830 | 13840 | 13840 | 13830 | 68 |
| 484 | 20240717 | 110700 | 1610650290 | 13840 | 13840 | 13840 | 13840 | 104 |
| 485 | 20240717 | 110600 | 1609210930 | 13840 | 13840 | 13840 | 13840 | 55 |
| 486 | 20240717 | 110500 | 1608449730 | 13830 | 13850 | 13850 | 13830 | 63 |
| 487 | 20240717 | 110400 | 1607578380 | 13830 | 13830 | 13830 | 13830 | 739 |
| 488 | 20240717 | 110300 | 1597358010 | 13830 | 13820 | 13830 | 13820 | 19 |
| 489 | 20240717 | 110200 | 1597095330 | 13820 | 13830 | 13830 | 13820 | 534 |
| 490 | 20240717 | 110100 | 1589715330 | 13830 | 13830 | 13830 | 13830 | 1 |
| 491 | 20240717 | 110000 | 1589701500 | 13820 | 13820 | 13820 | 13820 | 254 |
| 492 | 20240717 | 105900 | 1586191220 | 13820 | 13830 | 13830 | 13820 | 17 |
| 493 | 20240717 | 105800 | 1585956130 | 13830 | 13820 | 13830 | 13820 | 9 |
| 494 | 20240717 | 105700 | 1585831710 | 13820 | 13830 | 13830 | 13820 | 119 |
| 495 | 20240717 | 105600 | 1584186240 | 13820 | 13810 | 13820 | 13810 | 356 |
| 496 | 20240717 | 105500 | 1579268490 | 13810 | 13800 | 13810 | 13800 | 152 |
| 497 | 20240717 | 105400 | 1577169380 | 13810 | 13810 | 13810 | 13810 | 156 |
| 498 | 20240717 | 105300 | 1575015020 | 13810 | 13800 | 13810 | 13800 | 1011 |
| 499 | 20240717 | 105200 | 1561061670 | 13800 | 13800 | 13800 | 13800 | 9 |
| 500 | 20240717 | 105100 | 1560937470 | 13800 | 13810 | 13810 | 13800 | 273 |
| 501 | 20240717 | 105000 | 1557169870 | 13810 | 13790 | 13810 | 13790 | 75 |
| 502 | 20240717 | 104900 | 1556134990 | 13800 | 13790 | 13820 | 13790 | 110 |
| 503 | 20240717 | 104800 | 1554617630 | 13790 | 13820 | 13820 | 13790 | 778 |
| 504 | 20240717 | 104700 | 1543883590 | 13830 | 13800 | 13830 | 13800 | 308 |
| 505 | 20240717 | 104600 | 1539630590 | 13830 | 13830 | 13830 | 13810 | 312 |
| 506 | 20240717 | 104500 | 1535320660 | 13830 | 13830 | 13830 | 13810 | 25 |
| 507 | 20240717 | 104400 | 1534975110 | 13810 | 13800 | 13810 | 13800 | 483 |
| 508 | 20240717 | 104300 | 1528304900 | 13800 | 13800 | 13800 | 13800 | 115 |
| 509 | 20240717 | 104200 | 1526717900 | 13800 | 13800 | 13800 | 13800 | 656 |
| 510 | 20240717 | 104100 | 1517665100 | 13800 | 13790 | 13800 | 13790 | 610 |
| 511 | 20240717 | 104000 | 1509250990 | 13790 | 13790 | 13790 | 13780 | 1290 |
| 512 | 20240717 | 103900 | 1491463070 | 13790 | 13780 | 13790 | 13780 | 87 |
| 513 | 20240717 | 103800 | 1490263650 | 13780 | 13790 | 13790 | 13780 | 369 |
| 514 | 20240717 | 103700 | 1485178310 | 13790 | 13790 | 13790 | 13780 | 144 |
| 515 | 20240717 | 103600 | 1483193830 | 13790 | 13790 | 13790 | 13790 | 8 |
| 516 | 20240717 | 103500 | 1483083510 | 13790 | 13800 | 13800 | 13780 | 884 |
| 517 | 20240717 | 103400 | 1470889070 | 13790 | 13790 | 13800 | 13790 | 397 |
| 518 | 20240717 | 103300 | 1465414420 | 13790 | 13790 | 13790 | 13790 | 174 |
| 519 | 20240717 | 103200 | 1463014960 | 13800 | 13790 | 13800 | 13780 | 257 |
| 520 | 20240717 | 103100 | 1459471530 | 13790 | 13790 | 13800 | 13790 | 548 |
| 521 | 20240717 | 103000 | 1451914580 | 13790 | 13770 | 13790 | 13770 | 354 |
| 522 | 20240717 | 102900 | 1447039820 | 13770 | 13790 | 13790 | 13770 | 196 |
| 523 | 20240717 | 102800 | 1444338090 | 13790 | 13780 | 13790 | 13770 | 530 |
| 524 | 20240717 | 102700 | 1437035140 | 13770 | 13770 | 13780 | 13770 | 1138 |
| 525 | 20240717 | 102600 | 1421364380 | 13770 | 13780 | 13780 | 13770 | 1299 |
| 526 | 20240717 | 102500 | 1403475720 | 13780 | 13780 | 13780 | 13770 | 2436 |
| 527 | 20240717 | 102400 | 1369916140 | 13780 | 13800 | 13800 | 13780 | 764 |
| 528 | 20240717 | 102300 | 1359382360 | 13800 | 13800 | 13800 | 13800 | 10 |
| 529 | 20240717 | 102200 | 1359244360 | 13800 | 13790 | 13800 | 13790 | 325 |
| 530 | 20240717 | 102100 | 1354762600 | 13790 | 13790 | 13790 | 13780 | 777 |
| 531 | 20240717 | 102000 | 1344047990 | 13790 | 13790 | 13790 | 13790 | 537 |
| 532 | 20240717 | 101900 | 1336642760 | 13790 | 13790 | 13790 | 13780 | 395 |
| 533 | 20240717 | 101800 | 1331196790 | 13800 | 13790 | 13800 | 13790 | 216 |
| 534 | 20240717 | 101700 | 1328217520 | 13800 | 13800 | 13800 | 13800 | 347 |
| 535 | 20240717 | 101600 | 1323428920 | 13800 | 13790 | 13800 | 13790 | 1082 |
| 536 | 20240717 | 101500 | 1308507330 | 13790 | 13800 | 13800 | 13790 | 1885 |
| 537 | 20240717 | 101400 | 1282496410 | 13810 | 13810 | 13810 | 13800 | 314 |
| 538 | 20240717 | 101300 | 1278161710 | 13810 | 13810 | 13810 | 13810 | 238 |
| 539 | 20240717 | 101200 | 1274874930 | 13810 | 13810 | 13810 | 13800 | 557 |
| 540 | 20240717 | 101100 | 1267183610 | 13810 | 13820 | 13820 | 13810 | 610 |
| 541 | 20240717 | 101000 | 1258759490 | 13810 | 13810 | 13810 | 13800 | 780 |
| 542 | 20240717 | 100900 | 1247992580 | 13810 | 13810 | 13810 | 13810 | 368 |
| 543 | 20240717 | 100800 | 1242910500 | 13810 | 13840 | 13840 | 13810 | 3146 |
| 544 | 20240717 | 100700 | 1199438420 | 13840 | 13840 | 13840 | 13840 | 116 |
| 545 | 20240717 | 100600 | 1197832980 | 13840 | 13840 | 13840 | 13840 | 67 |
| 546 | 20240717 | 100500 | 1196905700 | 13840 | 13860 | 13860 | 13830 | 1281 |
| 547 | 20240717 | 100400 | 1179173270 | 13860 | 13900 | 13900 | 13860 | 92 |
| 548 | 20240717 | 100300 | 1177896580 | 13870 | 13910 | 13910 | 13860 | 507 |
| 549 | 20240717 | 100200 | 1170855410 | 13910 | 13860 | 13920 | 13860 | 2422 |
| 550 | 20240717 | 100100 | 1137182840 | 13850 | 13880 | 13880 | 13850 | 306 |
| 551 | 20240717 | 100000 | 1132941300 | 13850 | 13880 | 13880 | 13850 | 328 |
| 552 | 20240717 | 095900 | 1128398440 | 13850 | 13880 | 13880 | 13850 | 901 |
| 553 | 20240717 | 095800 | 1115896520 | 13880 | 13880 | 13890 | 13880 | 205 |
| 554 | 20240717 | 095700 | 1113050270 | 13880 | 13880 | 13890 | 13880 | 279 |
| 555 | 20240717 | 095600 | 1109176700 | 13880 | 13870 | 13880 | 13870 | 441 |
| 556 | 20240717 | 095500 | 1103056930 | 13850 | 13830 | 13850 | 13830 | 1213 |
| 557 | 20240717 | 095400 | 1086269090 | 13830 | 13840 | 13840 | 13830 | 922 |
| 558 | 20240717 | 095300 | 1073513210 | 13840 | 13840 | 13840 | 13840 | 165 |
| 559 | 20240717 | 095200 | 1071229610 | 13840 | 13850 | 13850 | 13840 | 393 |
| 560 | 20240717 | 095100 | 1065788100 | 13870 | 13820 | 13870 | 13810 | 732 |
| 561 | 20240717 | 095000 | 1055669150 | 13810 | 13830 | 13830 | 13810 | 62 |
| 562 | 20240717 | 094900 | 1054812460 | 13810 | 13810 | 13830 | 13810 | 512 |
| 563 | 20240717 | 094800 | 1047741480 | 13800 | 13840 | 13840 | 13800 | 555 |
| 564 | 20240717 | 094700 | 1040071930 | 13850 | 13850 | 13850 | 13840 | 45 |
| 565 | 20240717 | 094600 | 1039448690 | 13850 | 13850 | 13850 | 13840 | 166 |
| 566 | 20240717 | 094500 | 1037150280 | 13850 | 13860 | 13860 | 13850 | 308 |
| 567 | 20240717 | 094400 | 1032883290 | 13860 | 13870 | 13870 | 13860 | 376 |
| 568 | 20240717 | 094300 | 1027671620 | 13860 | 13870 | 13870 | 13860 | 562 |
| 569 | 20240717 | 094200 | 1019882090 | 13870 | 13890 | 13890 | 13870 | 69 |
| 570 | 20240717 | 094100 | 1018924280 | 13890 | 13860 | 13890 | 13800 | 2439 |
| 571 | 20240717 | 094000 | 985212210 | 13860 | 13870 | 13900 | 13860 | 779 |
| 572 | 20240717 | 093900 | 974410570 | 13860 | 13880 | 13880 | 13860 | 643 |
| 573 | 20240717 | 093800 | 965495280 | 13890 | 13900 | 13910 | 13890 | 461 |
| 574 | 20240717 | 093700 | 959090240 | 13910 | 13900 | 13910 | 13880 | 1411 |
| 575 | 20240717 | 093600 | 939483960 | 13900 | 13890 | 13900 | 13860 | 687 |
| 576 | 20240717 | 093500 | 929944360 | 13890 | 13880 | 13890 | 13880 | 551 |
| 577 | 20240717 | 093400 | 922292230 | 13870 | 13870 | 13880 | 13860 | 137 |
| 578 | 20240717 | 093300 | 920392010 | 13850 | 13860 | 13870 | 13850 | 1019 |
| 579 | 20240717 | 093200 | 906277560 | 13860 | 13870 | 13870 | 13850 | 772 |
| 580 | 20240717 | 093100 | 895579540 | 13880 | 13860 | 13900 | 13850 | 1761 |
| 581 | 20240717 | 093000 | 871144210 | 13860 | 13820 | 13860 | 13820 | 1004 |
| 582 | 20240717 | 092900 | 857256220 | 13820 | 13810 | 13820 | 13810 | 1411 |
| 583 | 20240717 | 092800 | 837770180 | 13790 | 13770 | 13810 | 13770 | 538 |
| 584 | 20240717 | 092700 | 830343400 | 13800 | 13770 | 13800 | 13770 | 283 |
| 585 | 20240717 | 092600 | 826439850 | 13770 | 13770 | 13780 | 13770 | 758 |
| 586 | 20240717 | 092500 | 816002180 | 13770 | 13770 | 13770 | 13760 | 787 |
| 587 | 20240717 | 092400 | 805171090 | 13770 | 13800 | 13800 | 13770 | 4048 |
| 588 | 20240717 | 092300 | 749378520 | 13800 | 13800 | 13800 | 13800 | 549 |
| 589 | 20240717 | 092200 | 741802320 | 13800 | 13830 | 13830 | 13800 | 828 |
| 590 | 20240717 | 092100 | 730374570 | 13830 | 13810 | 13830 | 13800 | 1388 |
| 591 | 20240717 | 092000 | 711211260 | 13810 | 13810 | 13810 | 13810 | 911 |
| 592 | 20240717 | 091900 | 698630350 | 13800 | 13820 | 13820 | 13800 | 602 |
| 593 | 20240717 | 091800 | 690317690 | 13820 | 13800 | 13840 | 13800 | 299 |
| 594 | 20240717 | 091700 | 686185000 | 13810 | 13810 | 13820 | 13800 | 1416 |
| 595 | 20240717 | 091600 | 666637420 | 13810 | 13820 | 13820 | 13800 | 2504 |
| 596 | 20240717 | 091500 | 632061130 | 13820 | 13830 | 13830 | 13820 | 1782 |
| 597 | 20240717 | 091400 | 607425360 | 13840 | 13840 | 13840 | 13840 | 114 |
| 598 | 20240717 | 091300 | 605847600 | 13830 | 13830 | 13830 | 13820 | 506 |
| 599 | 20240717 | 091200 | 598851700 | 13830 | 13810 | 13840 | 13810 | 1654 |
| 600 | 20240717 | 091100 | 575986830 | 13810 | 13830 | 13830 | 13800 | 1345 |
| 601 | 20240717 | 091000 | 557412280 | 13830 | 13810 | 13830 | 13810 | 640 |
| 602 | 20240717 | 090900 | 548570090 | 13810 | 13810 | 13810 | 13800 | 1122 |
| 603 | 20240717 | 090800 | 533076700 | 13810 | 13800 | 13830 | 13800 | 851 |
| 604 | 20240717 | 090700 | 521325760 | 13820 | 13800 | 13830 | 13800 | 1247 |
| 605 | 20240717 | 090600 | 504105220 | 13830 | 13830 | 13830 | 13790 | 1251 |
| 606 | 20240717 | 090500 | 486814750 | 13830 | 13770 | 13830 | 13760 | 1606 |
| 607 | 20240717 | 090400 | 464657030 | 13760 | 13820 | 13820 | 13750 | 5429 |
| 608 | 20240717 | 090300 | 389883550 | 13820 | 13800 | 13840 | 13770 | 1904 |
| 609 | 20240717 | 090200 | 363617890 | 13770 | 13770 | 13840 | 13750 | 6355 |
| 610 | 20240717 | 090100 | 276090550 | 13770 | 13790 | 13800 | 13710 | 4790 |
| 611 | 20240717 | 090000 | 210241230 | 13840 | 13710 | 13910 | 13710 | 15188 |