32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 191300 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 2084 |
| 3 | 20240704 | 191200 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 4 | 20240704 | 191100 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 5 | 20240704 | 191000 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 6 | 20240704 | 190900 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 7 | 20240704 | 190800 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 8 | 20240704 | 190700 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 9 | 20240704 | 190600 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 10 | 20240704 | 190500 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 11 | 20240704 | 190400 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 12 | 20240704 | 190300 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 13 | 20240704 | 190200 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 14 | 20240704 | 190100 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 15 | 20240704 | 190000 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 16 | 20240704 | 185900 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 17 | 20240704 | 185800 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 18 | 20240704 | 185700 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 19 | 20240704 | 185600 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 20 | 20240704 | 185500 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 21 | 20240704 | 185400 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 22 | 20240704 | 185300 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 23 | 20240704 | 185200 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 24 | 20240704 | 185100 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 25 | 20240704 | 185000 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 26 | 20240704 | 184900 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 27 | 20240704 | 184800 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 28 | 20240704 | 184700 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 29 | 20240704 | 184600 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 30 | 20240704 | 184500 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 31 | 20240704 | 184400 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 32 | 20240704 | 184300 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 2084 |
| 33 | 20240704 | 184200 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 34 | 20240704 | 184100 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 35 | 20240704 | 184000 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 36 | 20240704 | 183900 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 37 | 20240704 | 183800 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 38 | 20240704 | 183700 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 39 | 20240704 | 183600 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 40 | 20240704 | 183500 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 41 | 20240704 | 183400 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 42 | 20240704 | 183300 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 43 | 20240704 | 183200 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 44 | 20240704 | 183100 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 45 | 20240704 | 183000 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 46 | 20240704 | 182900 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 47 | 20240704 | 182800 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 48 | 20240704 | 182700 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 49 | 20240704 | 182600 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 50 | 20240704 | 182500 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 51 | 20240704 | 182400 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 52 | 20240704 | 182300 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 53 | 20240704 | 182200 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 54 | 20240704 | 182100 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 55 | 20240704 | 182000 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 56 | 20240704 | 181900 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 57 | 20240704 | 181800 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 58 | 20240704 | 181700 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 59 | 20240704 | 181600 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 60 | 20240704 | 181500 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 61 | 20240704 | 181400 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 62 | 20240704 | 181300 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 2084 |
| 63 | 20240704 | 181200 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 64 | 20240704 | 181100 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 65 | 20240704 | 181000 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 66 | 20240704 | 180900 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 67 | 20240704 | 180800 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 68 | 20240704 | 180700 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 69 | 20240704 | 180600 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 70 | 20240704 | 180500 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 71 | 20240704 | 180400 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 72 | 20240704 | 180300 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 73 | 20240704 | 180200 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 74 | 20240704 | 180100 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 75 | 20240704 | 180000 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 76 | 20240704 | 175900 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 77 | 20240704 | 175800 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 78 | 20240704 | 175700 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 79 | 20240704 | 175600 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 80 | 20240704 | 175500 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 81 | 20240704 | 175400 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 82 | 20240704 | 175300 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 83 | 20240704 | 175200 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 84 | 20240704 | 175100 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 85 | 20240704 | 175000 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 86 | 20240704 | 174900 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 87 | 20240704 | 174800 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 88 | 20240704 | 174700 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 89 | 20240704 | 174600 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 90 | 20240704 | 174500 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 91 | 20240704 | 174400 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 92 | 20240704 | 174300 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 2084 |
| 93 | 20240704 | 174200 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 94 | 20240704 | 174100 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 95 | 20240704 | 174000 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 96 | 20240704 | 173900 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 97 | 20240704 | 173800 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 98 | 20240704 | 173700 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 99 | 20240704 | 173600 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 100 | 20240704 | 173500 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 101 | 20240704 | 173400 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 102 | 20240704 | 173300 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 103 | 20240704 | 173200 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 104 | 20240704 | 173100 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 105 | 20240704 | 173000 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 106 | 20240704 | 172900 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 107 | 20240704 | 172800 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 108 | 20240704 | 172700 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 109 | 20240704 | 172600 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 110 | 20240704 | 172500 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 111 | 20240704 | 172400 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 112 | 20240704 | 172300 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 113 | 20240704 | 172200 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 114 | 20240704 | 172100 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 115 | 20240704 | 172000 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 116 | 20240704 | 171900 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 117 | 20240704 | 171800 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 118 | 20240704 | 171700 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 119 | 20240704 | 171600 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 120 | 20240704 | 171500 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 121 | 20240704 | 171400 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 122 | 20240704 | 171300 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 2084 |
| 123 | 20240704 | 171200 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 124 | 20240704 | 171100 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 125 | 20240704 | 171000 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 126 | 20240704 | 170900 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 127 | 20240704 | 170800 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 128 | 20240704 | 170700 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 129 | 20240704 | 170600 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 130 | 20240704 | 170500 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 131 | 20240704 | 170400 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 132 | 20240704 | 170300 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 133 | 20240704 | 170200 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 134 | 20240704 | 170100 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 135 | 20240704 | 170000 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 136 | 20240704 | 165900 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 137 | 20240704 | 165800 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 138 | 20240704 | 165700 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 139 | 20240704 | 165600 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 140 | 20240704 | 165500 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 141 | 20240704 | 165400 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 142 | 20240704 | 165300 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 143 | 20240704 | 165200 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 144 | 20240704 | 165100 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 145 | 20240704 | 165000 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 146 | 20240704 | 164900 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 147 | 20240704 | 164800 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 148 | 20240704 | 164700 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 149 | 20240704 | 164600 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 150 | 20240704 | 164500 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 151 | 20240704 | 164400 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 152 | 20240704 | 164300 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 2084 |
| 153 | 20240704 | 164200 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 154 | 20240704 | 164100 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 155 | 20240704 | 164000 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 156 | 20240704 | 163900 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 157 | 20240704 | 163800 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 158 | 20240704 | 163700 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 159 | 20240704 | 163600 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 160 | 20240704 | 163500 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 161 | 20240704 | 163400 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 162 | 20240704 | 163300 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 163 | 20240704 | 163200 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 164 | 20240704 | 163100 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 165 | 20240704 | 163000 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 166 | 20240704 | 162900 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 167 | 20240704 | 162800 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 168 | 20240704 | 162700 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 169 | 20240704 | 162600 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 170 | 20240704 | 162500 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 171 | 20240704 | 162400 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 172 | 20240704 | 162300 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 173 | 20240704 | 162200 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 174 | 20240704 | 162100 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 175 | 20240704 | 162000 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 176 | 20240704 | 161900 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 177 | 20240704 | 161800 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 178 | 20240704 | 161700 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 179 | 20240704 | 161600 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 180 | 20240704 | 161500 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 181 | 20240704 | 161400 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 182 | 20240704 | 161300 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 2084 |
| 183 | 20240704 | 161200 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 184 | 20240704 | 161100 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 185 | 20240704 | 161000 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 186 | 20240704 | 160900 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 187 | 20240704 | 160800 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 188 | 20240704 | 160700 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 189 | 20240704 | 160600 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 190 | 20240704 | 160500 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 191 | 20240704 | 160400 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 192 | 20240704 | 160300 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 193 | 20240704 | 160200 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 194 | 20240704 | 160100 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 195 | 20240704 | 160000 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 196 | 20240704 | 155900 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 197 | 20240704 | 155800 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 198 | 20240704 | 155700 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 199 | 20240704 | 155600 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 200 | 20240704 | 155500 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 201 | 20240704 | 155400 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 202 | 20240704 | 155300 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 203 | 20240704 | 155200 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 204 | 20240704 | 155100 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 205 | 20240704 | 155000 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 206 | 20240704 | 154900 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 207 | 20240704 | 154800 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 208 | 20240704 | 154700 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 209 | 20240704 | 154600 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 210 | 20240704 | 154500 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 211 | 20240704 | 154400 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 212 | 20240704 | 154300 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 2084 |
| 213 | 20240704 | 154200 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 214 | 20240704 | 154100 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 215 | 20240704 | 154000 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 216 | 20240704 | 153900 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 217 | 20240704 | 153800 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 218 | 20240704 | 153700 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 219 | 20240704 | 153600 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 220 | 20240704 | 153500 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 221 | 20240704 | 153400 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 222 | 20240704 | 153300 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 223 | 20240704 | 153200 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 224 | 20240704 | 153100 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 0 |
| 225 | 20240704 | 153000 | 2179589650 | 14630 | 14630 | 14630 | 14630 | 2084 |
| 226 | 20240704 | 152900 | 2149100730 | 14630 | 14630 | 14630 | 14630 | 0 |
| 227 | 20240704 | 152800 | 2149100730 | 14630 | 14630 | 14630 | 14630 | 0 |
| 228 | 20240704 | 152700 | 2149100730 | 14630 | 14630 | 14630 | 14630 | 0 |
| 229 | 20240704 | 152600 | 2149100730 | 14630 | 14630 | 14630 | 14630 | 0 |
| 230 | 20240704 | 152500 | 2149100730 | 14630 | 14630 | 14630 | 14630 | 0 |
| 231 | 20240704 | 152400 | 2149100730 | 14630 | 14630 | 14630 | 14630 | 0 |
| 232 | 20240704 | 152300 | 2149100730 | 14630 | 14630 | 14630 | 14630 | 0 |
| 233 | 20240704 | 152200 | 2149100730 | 14630 | 14630 | 14630 | 14630 | 0 |
| 234 | 20240704 | 152100 | 2149100730 | 14630 | 14630 | 14630 | 14630 | 0 |
| 235 | 20240704 | 152000 | 2149100730 | 14630 | 14630 | 14630 | 14630 | 0 |
| 236 | 20240704 | 151900 | 2149100730 | 14630 | 14650 | 14650 | 14630 | 409 |
| 237 | 20240704 | 151800 | 2143113850 | 14650 | 14630 | 14650 | 14630 | 208 |
| 238 | 20240704 | 151700 | 2140067860 | 14630 | 14630 | 14630 | 14630 | 233 |
| 239 | 20240704 | 151600 | 2136659070 | 14630 | 14630 | 14630 | 14630 | 239 |
| 240 | 20240704 | 151500 | 2133162500 | 14630 | 14630 | 14640 | 14630 | 211 |
| 241 | 20240704 | 151400 | 2130075270 | 14630 | 14650 | 14650 | 14630 | 127 |
| 242 | 20240704 | 151300 | 2128215590 | 14650 | 14650 | 14650 | 14650 | 217 |
| 243 | 20240704 | 151200 | 2125036540 | 14650 | 14660 | 14670 | 14650 | 1553 |
| 244 | 20240704 | 151100 | 2102272880 | 14670 | 14670 | 14670 | 14660 | 216 |
| 245 | 20240704 | 151000 | 2099104190 | 14660 | 14660 | 14670 | 14660 | 493 |
| 246 | 20240704 | 150900 | 2091875440 | 14660 | 14660 | 14670 | 14660 | 116 |
| 247 | 20240704 | 150800 | 2090173880 | 14660 | 14670 | 14670 | 14660 | 212 |
| 248 | 20240704 | 150700 | 2087064920 | 14660 | 14660 | 14670 | 14660 | 174 |
| 249 | 20240704 | 150600 | 2084513370 | 14660 | 14660 | 14670 | 14660 | 105 |
| 250 | 20240704 | 150500 | 2082973540 | 14660 | 14670 | 14670 | 14660 | 440 |
| 251 | 20240704 | 150400 | 2076518760 | 14670 | 14680 | 14680 | 14670 | 63 |
| 252 | 20240704 | 150300 | 2075593940 | 14680 | 14680 | 14680 | 14680 | 143 |
| 253 | 20240704 | 150200 | 2073494700 | 14680 | 14680 | 14680 | 14680 | 61 |
| 254 | 20240704 | 150100 | 2072599220 | 14680 | 14670 | 14680 | 14670 | 23 |
| 255 | 20240704 | 150000 | 2072261690 | 14670 | 14680 | 14680 | 14670 | 989 |
| 256 | 20240704 | 145900 | 2057745750 | 14670 | 14670 | 14680 | 14670 | 35 |
| 257 | 20240704 | 145800 | 2057231990 | 14680 | 14670 | 14680 | 14670 | 61 |
| 258 | 20240704 | 145700 | 2056336550 | 14670 | 14670 | 14680 | 14670 | 198 |
| 259 | 20240704 | 145600 | 2053431740 | 14670 | 14690 | 14690 | 14670 | 146 |
| 260 | 20240704 | 145500 | 2051289250 | 14690 | 14690 | 14690 | 14680 | 85 |
| 261 | 20240704 | 145400 | 2050040610 | 14690 | 14680 | 14690 | 14680 | 581 |
| 262 | 20240704 | 145300 | 2041511120 | 14680 | 14680 | 14690 | 14680 | 25 |
| 263 | 20240704 | 145200 | 2041143920 | 14690 | 14680 | 14690 | 14680 | 244 |
| 264 | 20240704 | 145100 | 2037561440 | 14690 | 14690 | 14690 | 14680 | 109 |
| 265 | 20240704 | 145000 | 2035960270 | 14690 | 14690 | 14690 | 14690 | 392 |
| 266 | 20240704 | 144900 | 2030201790 | 14680 | 14680 | 14690 | 14680 | 293 |
| 267 | 20240704 | 144800 | 2025900350 | 14690 | 14680 | 14690 | 14680 | 146 |
| 268 | 20240704 | 144700 | 2023756680 | 14690 | 14700 | 14700 | 14690 | 133 |
| 269 | 20240704 | 144600 | 2021802710 | 14690 | 14700 | 14700 | 14690 | 101 |
| 270 | 20240704 | 144500 | 2020319010 | 14700 | 14700 | 14700 | 14700 | 73 |
| 271 | 20240704 | 144400 | 2019245910 | 14700 | 14700 | 14700 | 14690 | 469 |
| 272 | 20240704 | 144300 | 2012353620 | 14690 | 14690 | 14690 | 14690 | 279 |
| 273 | 20240704 | 144200 | 2008255110 | 14680 | 14670 | 14680 | 14670 | 229 |
| 274 | 20240704 | 144100 | 2004894730 | 14670 | 14670 | 14680 | 14670 | 86 |
| 275 | 20240704 | 144000 | 2003633100 | 14670 | 14680 | 14680 | 14670 | 5 |
| 276 | 20240704 | 143900 | 2003559740 | 14670 | 14670 | 14670 | 14670 | 11 |
| 277 | 20240704 | 143800 | 2003398370 | 14660 | 14680 | 14680 | 14660 | 98 |
| 278 | 20240704 | 143700 | 2001959950 | 14680 | 14670 | 14680 | 14670 | 576 |
| 279 | 20240704 | 143600 | 1993504570 | 14660 | 14670 | 14680 | 14660 | 600 |
| 280 | 20240704 | 143500 | 1984706910 | 14680 | 14680 | 14680 | 14680 | 112 |
| 281 | 20240704 | 143400 | 1983062750 | 14670 | 14680 | 14680 | 14670 | 78 |
| 282 | 20240704 | 143300 | 1981917860 | 14680 | 14680 | 14680 | 14680 | 27 |
| 283 | 20240704 | 143200 | 1981521500 | 14680 | 14690 | 14700 | 14680 | 266 |
| 284 | 20240704 | 143100 | 1977613260 | 14690 | 14700 | 14700 | 14690 | 776 |
| 285 | 20240704 | 143000 | 1966206160 | 14700 | 14690 | 14700 | 14690 | 323 |
| 286 | 20240704 | 142900 | 1961458750 | 14680 | 14690 | 14690 | 14680 | 160 |
| 287 | 20240704 | 142800 | 1959108600 | 14690 | 14680 | 14690 | 14680 | 524 |
| 288 | 20240704 | 142700 | 1951413190 | 14680 | 14680 | 14690 | 14680 | 29 |
| 289 | 20240704 | 142600 | 1950987290 | 14680 | 14670 | 14680 | 14670 | 71 |
| 290 | 20240704 | 142500 | 1949945560 | 14670 | 14690 | 14690 | 14670 | 18 |
| 291 | 20240704 | 142400 | 1949681380 | 14690 | 14690 | 14690 | 14690 | 3 |
| 292 | 20240704 | 142300 | 1949637310 | 14690 | 14650 | 14690 | 14650 | 1758 |
| 293 | 20240704 | 142200 | 1923864370 | 14640 | 14640 | 14640 | 14640 | 0 |
| 294 | 20240704 | 142100 | 1923864370 | 14640 | 14640 | 14640 | 14630 | 203 |
| 295 | 20240704 | 142000 | 1920894430 | 14650 | 14630 | 14650 | 14630 | 359 |
| 296 | 20240704 | 141900 | 1915639080 | 14630 | 14630 | 14630 | 14630 | 0 |
| 297 | 20240704 | 141800 | 1915639080 | 14630 | 14630 | 14630 | 14630 | 0 |
| 298 | 20240704 | 141700 | 1915639080 | 14630 | 14630 | 14630 | 14630 | 41 |
| 299 | 20240704 | 141600 | 1915039250 | 14630 | 14630 | 14630 | 14630 | 20 |
| 300 | 20240704 | 141500 | 1914746650 | 14630 | 14640 | 14640 | 14630 | 86 |
| 301 | 20240704 | 141400 | 1913487630 | 14640 | 14640 | 14640 | 14640 | 41 |
| 302 | 20240704 | 141300 | 1912887390 | 14640 | 14640 | 14640 | 14640 | 22 |
| 303 | 20240704 | 141200 | 1912565310 | 14640 | 14640 | 14640 | 14640 | 27 |
| 304 | 20240704 | 141100 | 1912170030 | 14640 | 14650 | 14650 | 14640 | 151 |
| 305 | 20240704 | 141000 | 1909959090 | 14640 | 14640 | 14640 | 14640 | 0 |
| 306 | 20240704 | 140900 | 1909959090 | 14640 | 14640 | 14640 | 14640 | 20 |
| 307 | 20240704 | 140800 | 1909666290 | 14640 | 14640 | 14640 | 14640 | 100 |
| 308 | 20240704 | 140700 | 1908202290 | 14640 | 14640 | 14640 | 14640 | 301 |
| 309 | 20240704 | 140600 | 1903795650 | 14640 | 14640 | 14640 | 14640 | 209 |
| 310 | 20240704 | 140500 | 1900735890 | 14650 | 14650 | 14650 | 14650 | 0 |
| 311 | 20240704 | 140400 | 1900735890 | 14650 | 14650 | 14650 | 14650 | 0 |
| 312 | 20240704 | 140300 | 1900735890 | 14650 | 14650 | 14650 | 14650 | 111 |
| 313 | 20240704 | 140200 | 1899109740 | 14610 | 14610 | 14610 | 14610 | 0 |
| 314 | 20240704 | 140100 | 1899109740 | 14610 | 14610 | 14610 | 14610 | 0 |
| 315 | 20240704 | 140000 | 1899109740 | 14610 | 14610 | 14610 | 14610 | 95 |
| 316 | 20240704 | 135900 | 1897721790 | 14610 | 14640 | 14640 | 14610 | 3016 |
| 317 | 20240704 | 135800 | 1853601330 | 14660 | 14660 | 14660 | 14660 | 0 |
| 318 | 20240704 | 135700 | 1853601330 | 14660 | 14660 | 14660 | 14660 | 0 |
| 319 | 20240704 | 135600 | 1853601330 | 14660 | 14650 | 14660 | 14650 | 77 |
| 320 | 20240704 | 135500 | 1852473210 | 14640 | 14630 | 14640 | 14630 | 21 |
| 321 | 20240704 | 135400 | 1852165780 | 14640 | 14640 | 14650 | 14640 | 120 |
| 322 | 20240704 | 135300 | 1850408920 | 14650 | 14650 | 14650 | 14650 | 25 |
| 323 | 20240704 | 135200 | 1850042670 | 14650 | 14650 | 14650 | 14650 | 10 |
| 324 | 20240704 | 135100 | 1849896170 | 14630 | 14630 | 14630 | 14630 | 0 |
| 325 | 20240704 | 135000 | 1849896170 | 14630 | 14630 | 14630 | 14630 | 150 |
| 326 | 20240704 | 134900 | 1847701670 | 14630 | 14650 | 14650 | 14630 | 5 |
| 327 | 20240704 | 134800 | 1847628500 | 14650 | 14640 | 14650 | 14640 | 109 |
| 328 | 20240704 | 134700 | 1846032710 | 14630 | 14630 | 14630 | 14630 | 6 |
| 329 | 20240704 | 134600 | 1845944930 | 14630 | 14630 | 14630 | 14630 | 0 |
| 330 | 20240704 | 134500 | 1845944930 | 14630 | 14640 | 14640 | 14630 | 72 |
| 331 | 20240704 | 134400 | 1844890870 | 14640 | 14640 | 14640 | 14640 | 42 |
| 332 | 20240704 | 134300 | 1844275990 | 14640 | 14640 | 14640 | 14640 | 450 |
| 333 | 20240704 | 134200 | 1837687990 | 14650 | 14650 | 14650 | 14650 | 1 |
| 334 | 20240704 | 134100 | 1837673340 | 14640 | 14640 | 14640 | 14640 | 25 |
| 335 | 20240704 | 134000 | 1837307340 | 14640 | 14640 | 14640 | 14640 | 0 |
| 336 | 20240704 | 133900 | 1837307340 | 14640 | 14650 | 14660 | 14640 | 160 |
| 337 | 20240704 | 133800 | 1834964530 | 14650 | 14650 | 14650 | 14650 | 20 |
| 338 | 20240704 | 133700 | 1834671530 | 14640 | 14640 | 14640 | 14640 | 0 |
| 339 | 20240704 | 133600 | 1834671530 | 14640 | 14640 | 14640 | 14640 | 0 |
| 340 | 20240704 | 133500 | 1834671530 | 14640 | 14640 | 14640 | 14640 | 111 |
| 341 | 20240704 | 133400 | 1833046490 | 14640 | 14650 | 14650 | 14640 | 148 |
| 342 | 20240704 | 133300 | 1830878580 | 14630 | 14610 | 14630 | 14610 | 2313 |
| 343 | 20240704 | 133200 | 1797066200 | 14600 | 14600 | 14600 | 14600 | 200 |
| 344 | 20240704 | 133100 | 1794146200 | 14600 | 14600 | 14600 | 14600 | 500 |
| 345 | 20240704 | 133000 | 1786846200 | 14600 | 14610 | 14610 | 14600 | 368 |
| 346 | 20240704 | 132900 | 1781473390 | 14590 | 14620 | 14620 | 14590 | 404 |
| 347 | 20240704 | 132800 | 1775574920 | 14600 | 14590 | 14600 | 14590 | 221 |
| 348 | 20240704 | 132700 | 1772350320 | 14590 | 14590 | 14590 | 14590 | 1 |
| 349 | 20240704 | 132600 | 1772335730 | 14600 | 14600 | 14600 | 14590 | 187 |
| 350 | 20240704 | 132500 | 1769606090 | 14600 | 14610 | 14610 | 14600 | 142 |
| 351 | 20240704 | 132400 | 1767532730 | 14610 | 14610 | 14610 | 14610 | 27 |
| 352 | 20240704 | 132300 | 1767138260 | 14620 | 14620 | 14620 | 14620 | 0 |
| 353 | 20240704 | 132200 | 1767138260 | 14620 | 14620 | 14620 | 14620 | 1 |
| 354 | 20240704 | 132100 | 1767123640 | 14600 | 14600 | 14600 | 14600 | 186 |
| 355 | 20240704 | 132000 | 1764408040 | 14610 | 14610 | 14610 | 14610 | 191 |
| 356 | 20240704 | 131900 | 1761617530 | 14610 | 14610 | 14610 | 14610 | 0 |
| 357 | 20240704 | 131800 | 1761617530 | 14610 | 14610 | 14610 | 14610 | 343 |
| 358 | 20240704 | 131700 | 1756606300 | 14610 | 14610 | 14610 | 14610 | 1 |
| 359 | 20240704 | 131600 | 1756591690 | 14610 | 14610 | 14610 | 14610 | 0 |
| 360 | 20240704 | 131500 | 1756591690 | 14610 | 14600 | 14610 | 14600 | 62 |
| 361 | 20240704 | 131400 | 1755686350 | 14610 | 14590 | 14610 | 14590 | 15 |
| 362 | 20240704 | 131300 | 1755467440 | 14590 | 14590 | 14590 | 14590 | 0 |
| 363 | 20240704 | 131200 | 1755467440 | 14590 | 14580 | 14590 | 14570 | 358 |
| 364 | 20240704 | 131100 | 1750248910 | 14580 | 14580 | 14580 | 14570 | 139 |
| 365 | 20240704 | 131000 | 1748222540 | 14570 | 14580 | 14580 | 14570 | 311 |
| 366 | 20240704 | 130900 | 1743691260 | 14580 | 14570 | 14580 | 14570 | 23 |
| 367 | 20240704 | 130800 | 1743356140 | 14570 | 14570 | 14570 | 14570 | 0 |
| 368 | 20240704 | 130700 | 1743356140 | 14570 | 14570 | 14570 | 14570 | 705 |
| 369 | 20240704 | 130600 | 1733084290 | 14580 | 14590 | 14590 | 14580 | 192 |
| 370 | 20240704 | 130500 | 1730283400 | 14590 | 14590 | 14590 | 14590 | 0 |
| 371 | 20240704 | 130400 | 1730283400 | 14590 | 14600 | 14600 | 14590 | 11 |
| 372 | 20240704 | 130300 | 1730122900 | 14590 | 14590 | 14590 | 14590 | 22 |
| 373 | 20240704 | 130200 | 1729801920 | 14600 | 14600 | 14600 | 14600 | 94 |
| 374 | 20240704 | 130100 | 1728429520 | 14600 | 14600 | 14600 | 14600 | 64 |
| 375 | 20240704 | 130000 | 1727495120 | 14600 | 14600 | 14600 | 14600 | 1046 |
| 376 | 20240704 | 125900 | 1712223520 | 14600 | 14600 | 14600 | 14600 | 60 |
| 377 | 20240704 | 125800 | 1711347520 | 14600 | 14590 | 14600 | 14590 | 7 |
| 378 | 20240704 | 125700 | 1711245330 | 14600 | 14580 | 14600 | 14580 | 67 |
| 379 | 20240704 | 125600 | 1710267910 | 14580 | 14580 | 14580 | 14580 | 1 |
| 380 | 20240704 | 125500 | 1710253330 | 14570 | 14570 | 14580 | 14570 | 637 |
| 381 | 20240704 | 125400 | 1700969010 | 14570 | 14570 | 14570 | 14570 | 0 |
| 382 | 20240704 | 125300 | 1700969010 | 14570 | 14580 | 14580 | 14570 | 78 |
| 383 | 20240704 | 125200 | 1699832050 | 14580 | 14580 | 14580 | 14580 | 95 |
| 384 | 20240704 | 125100 | 1698446950 | 14580 | 14580 | 14580 | 14570 | 85 |
| 385 | 20240704 | 125000 | 1697208000 | 14580 | 14580 | 14580 | 14580 | 30 |
| 386 | 20240704 | 124900 | 1696770600 | 14580 | 14570 | 14580 | 14570 | 702 |
| 387 | 20240704 | 124800 | 1686536440 | 14570 | 14580 | 14580 | 14570 | 325 |
| 388 | 20240704 | 124700 | 1681801060 | 14580 | 14580 | 14580 | 14580 | 100 |
| 389 | 20240704 | 124600 | 1680343060 | 14570 | 14580 | 14580 | 14570 | 671 |
| 390 | 20240704 | 124500 | 1670565280 | 14580 | 14570 | 14580 | 14570 | 69 |
| 391 | 20240704 | 124400 | 1669559380 | 14570 | 14570 | 14570 | 14570 | 103 |
| 392 | 20240704 | 124300 | 1668058670 | 14580 | 14580 | 14580 | 14580 | 25 |
| 393 | 20240704 | 124200 | 1667694170 | 14580 | 14580 | 14580 | 14580 | 0 |
| 394 | 20240704 | 124100 | 1667694170 | 14580 | 14580 | 14580 | 14580 | 1 |
| 395 | 20240704 | 124000 | 1667679590 | 14580 | 14580 | 14580 | 14580 | 20 |
| 396 | 20240704 | 123900 | 1667387990 | 14570 | 14570 | 14570 | 14570 | 63 |
| 397 | 20240704 | 123800 | 1666470080 | 14570 | 14580 | 14580 | 14570 | 183 |
| 398 | 20240704 | 123700 | 1663803760 | 14580 | 14580 | 14580 | 14570 | 43 |
| 399 | 20240704 | 123600 | 1663177150 | 14570 | 14570 | 14570 | 14570 | 0 |
| 400 | 20240704 | 123500 | 1663177150 | 14570 | 14570 | 14570 | 14570 | 81 |
| 401 | 20240704 | 123400 | 1661996980 | 14570 | 14560 | 14570 | 14560 | 92 |
| 402 | 20240704 | 123300 | 1660657440 | 14560 | 14560 | 14560 | 14560 | 61 |
| 403 | 20240704 | 123200 | 1659769280 | 14560 | 14550 | 14560 | 14550 | 271 |
| 404 | 20240704 | 123100 | 1655825920 | 14550 | 14550 | 14550 | 14550 | 0 |
| 405 | 20240704 | 123000 | 1655825920 | 14550 | 14550 | 14560 | 14550 | 515 |
| 406 | 20240704 | 122900 | 1648332010 | 14560 | 14570 | 14570 | 14560 | 525 |
| 407 | 20240704 | 122800 | 1640687710 | 14560 | 14590 | 14590 | 14560 | 100 |
| 408 | 20240704 | 122700 | 1639229710 | 14590 | 14580 | 14590 | 14580 | 67 |
| 409 | 20240704 | 122600 | 1638252780 | 14570 | 14570 | 14570 | 14570 | 692 |
| 410 | 20240704 | 122500 | 1628170340 | 14570 | 14570 | 14570 | 14570 | 970 |
| 411 | 20240704 | 122400 | 1614037440 | 14580 | 14580 | 14580 | 14580 | 112 |
| 412 | 20240704 | 122300 | 1612404480 | 14580 | 14590 | 14590 | 14580 | 15 |
| 413 | 20240704 | 122200 | 1612185660 | 14590 | 14580 | 14590 | 14580 | 391 |
| 414 | 20240704 | 122100 | 1606483970 | 14580 | 14590 | 14600 | 14580 | 74 |
| 415 | 20240704 | 122000 | 1605404520 | 14570 | 14570 | 14570 | 14570 | 115 |
| 416 | 20240704 | 121900 | 1603728970 | 14570 | 14600 | 14600 | 14570 | 45 |
| 417 | 20240704 | 121800 | 1603072990 | 14580 | 14580 | 14580 | 14580 | 115 |
| 418 | 20240704 | 121700 | 1601396290 | 14600 | 14600 | 14600 | 14580 | 1552 |
| 419 | 20240704 | 121600 | 1578759850 | 14600 | 14610 | 14610 | 14600 | 627 |
| 420 | 20240704 | 121500 | 1569605310 | 14610 | 14600 | 14610 | 14600 | 91 |
| 421 | 20240704 | 121400 | 1568275870 | 14600 | 14600 | 14600 | 14600 | 145 |
| 422 | 20240704 | 121300 | 1566158870 | 14600 | 14600 | 14600 | 14600 | 813 |
| 423 | 20240704 | 121200 | 1554289070 | 14610 | 14610 | 14610 | 14610 | 538 |
| 424 | 20240704 | 121100 | 1546428890 | 14610 | 14620 | 14620 | 14610 | 51 |
| 425 | 20240704 | 121000 | 1545683770 | 14610 | 14620 | 14620 | 14610 | 1645 |
| 426 | 20240704 | 120900 | 1521643910 | 14630 | 14630 | 14630 | 14630 | 0 |
| 427 | 20240704 | 120800 | 1521643910 | 14630 | 14650 | 14650 | 14630 | 953 |
| 428 | 20240704 | 120700 | 1507699530 | 14650 | 14640 | 14650 | 14640 | 213 |
| 429 | 20240704 | 120600 | 1504580510 | 14640 | 14640 | 14640 | 14630 | 46 |
| 430 | 20240704 | 120500 | 1503907310 | 14640 | 14640 | 14640 | 14640 | 196 |
| 431 | 20240704 | 120400 | 1501037870 | 14640 | 14640 | 14640 | 14640 | 1 |
| 432 | 20240704 | 120300 | 1501023230 | 14630 | 14640 | 14640 | 14630 | 22 |
| 433 | 20240704 | 120200 | 1500701250 | 14640 | 14640 | 14640 | 14640 | 25 |
| 434 | 20240704 | 120100 | 1500335250 | 14650 | 14630 | 14650 | 14630 | 144 |
| 435 | 20240704 | 120000 | 1498228510 | 14630 | 14640 | 14640 | 14630 | 45 |
| 436 | 20240704 | 115900 | 1497570130 | 14640 | 14640 | 14640 | 14640 | 15 |
| 437 | 20240704 | 115800 | 1497350530 | 14640 | 14640 | 14640 | 14640 | 240 |
| 438 | 20240704 | 115700 | 1493836930 | 14640 | 14650 | 14650 | 14640 | 3 |
| 439 | 20240704 | 115600 | 1493793000 | 14640 | 14640 | 14660 | 14640 | 208 |
| 440 | 20240704 | 115500 | 1490747760 | 14640 | 14640 | 14640 | 14640 | 394 |
| 441 | 20240704 | 115400 | 1484979600 | 14660 | 14650 | 14660 | 14650 | 2 |
| 442 | 20240704 | 115300 | 1484950290 | 14650 | 14650 | 14650 | 14650 | 352 |
| 443 | 20240704 | 115200 | 1479793490 | 14650 | 14650 | 14650 | 14650 | 761 |
| 444 | 20240704 | 115100 | 1468644840 | 14650 | 14650 | 14650 | 14650 | 422 |
| 445 | 20240704 | 115000 | 1462462540 | 14650 | 14650 | 14650 | 14650 | 156 |
| 446 | 20240704 | 114900 | 1460177140 | 14650 | 14650 | 14650 | 14640 | 167 |
| 447 | 20240704 | 114800 | 1457730790 | 14660 | 14640 | 14660 | 14640 | 168 |
| 448 | 20240704 | 114700 | 1455268490 | 14640 | 14640 | 14640 | 14640 | 127 |
| 449 | 20240704 | 114600 | 1453409210 | 14600 | 14600 | 14600 | 14600 | 0 |
| 450 | 20240704 | 114500 | 1453409210 | 14600 | 14610 | 14620 | 14600 | 618 |
| 451 | 20240704 | 114400 | 1444380100 | 14630 | 14630 | 14630 | 14630 | 0 |
| 452 | 20240704 | 114300 | 1444380100 | 14630 | 14630 | 14630 | 14630 | 11 |
| 453 | 20240704 | 114200 | 1444219170 | 14630 | 14630 | 14630 | 14630 | 7 |
| 454 | 20240704 | 114100 | 1444116760 | 14640 | 14640 | 14640 | 14640 | 1 |
| 455 | 20240704 | 114000 | 1444102120 | 14630 | 14600 | 14630 | 14600 | 29 |
| 456 | 20240704 | 113900 | 1443678580 | 14600 | 14600 | 14600 | 14600 | 56 |
| 457 | 20240704 | 113800 | 1442860980 | 14600 | 14600 | 14610 | 14600 | 269 |
| 458 | 20240704 | 113700 | 1438933260 | 14610 | 14610 | 14610 | 14610 | 200 |
| 459 | 20240704 | 113600 | 1436011260 | 14610 | 14600 | 14610 | 14600 | 153 |
| 460 | 20240704 | 113500 | 1433777430 | 14590 | 14600 | 14600 | 14590 | 375 |
| 461 | 20240704 | 113400 | 1428304480 | 14600 | 14600 | 14600 | 14600 | 100 |
| 462 | 20240704 | 113300 | 1426844480 | 14600 | 14600 | 14600 | 14600 | 80 |
| 463 | 20240704 | 113200 | 1425676480 | 14600 | 14600 | 14600 | 14600 | 30 |
| 464 | 20240704 | 113100 | 1425238480 | 14590 | 14600 | 14600 | 14590 | 2111 |
| 465 | 20240704 | 113000 | 1394436550 | 14630 | 14600 | 14630 | 14600 | 982 |
| 466 | 20240704 | 112900 | 1380093310 | 14600 | 14600 | 14600 | 14590 | 291 |
| 467 | 20240704 | 112800 | 1375846710 | 14600 | 14600 | 14600 | 14600 | 178 |
| 468 | 20240704 | 112700 | 1373247910 | 14600 | 14600 | 14600 | 14600 | 110 |
| 469 | 20240704 | 112600 | 1371641910 | 14600 | 14600 | 14600 | 14600 | 1416 |
| 470 | 20240704 | 112500 | 1350968310 | 14610 | 14610 | 14620 | 14600 | 628 |
| 471 | 20240704 | 112400 | 1341796840 | 14610 | 14620 | 14620 | 14610 | 508 |
| 472 | 20240704 | 112300 | 1334374100 | 14620 | 14620 | 14620 | 14620 | 154 |
| 473 | 20240704 | 112200 | 1332122620 | 14620 | 14620 | 14620 | 14620 | 1 |
| 474 | 20240704 | 112100 | 1332108000 | 14610 | 14620 | 14620 | 14610 | 334 |
| 475 | 20240704 | 112000 | 1327227920 | 14610 | 14610 | 14610 | 14610 | 808 |
| 476 | 20240704 | 111900 | 1315423040 | 14610 | 14610 | 14610 | 14610 | 154 |
| 477 | 20240704 | 111800 | 1313173100 | 14610 | 14610 | 14610 | 14610 | 100 |
| 478 | 20240704 | 111700 | 1311712100 | 14610 | 14620 | 14620 | 14610 | 756 |
| 479 | 20240704 | 111600 | 1300664380 | 14620 | 14620 | 14620 | 14610 | 214 |
| 480 | 20240704 | 111500 | 1297535950 | 14610 | 14610 | 14610 | 14610 | 0 |
| 481 | 20240704 | 111400 | 1297535950 | 14610 | 14620 | 14620 | 14610 | 150 |
| 482 | 20240704 | 111300 | 1295344410 | 14620 | 14620 | 14620 | 14610 | 1104 |
| 483 | 20240704 | 111200 | 1279214630 | 14620 | 14620 | 14620 | 14610 | 1575 |
| 484 | 20240704 | 111100 | 1256195450 | 14630 | 14630 | 14630 | 14630 | 67 |
| 485 | 20240704 | 111000 | 1255215240 | 14640 | 14640 | 14640 | 14630 | 463 |
| 486 | 20240704 | 110900 | 1248441350 | 14630 | 14630 | 14650 | 14630 | 734 |
| 487 | 20240704 | 110800 | 1237700270 | 14640 | 14650 | 14650 | 14640 | 400 |
| 488 | 20240704 | 110700 | 1231841790 | 14650 | 14650 | 14650 | 14650 | 85 |
| 489 | 20240704 | 110600 | 1230596540 | 14650 | 14650 | 14650 | 14650 | 34 |
| 490 | 20240704 | 110500 | 1230098440 | 14650 | 14650 | 14650 | 14650 | 0 |
| 491 | 20240704 | 110400 | 1230098440 | 14650 | 14640 | 14650 | 14640 | 17 |
| 492 | 20240704 | 110300 | 1229849510 | 14640 | 14630 | 14640 | 14630 | 290 |
| 493 | 20240704 | 110200 | 1225606160 | 14630 | 14630 | 14640 | 14630 | 202 |
| 494 | 20240704 | 110100 | 1222650690 | 14640 | 14640 | 14640 | 14630 | 23 |
| 495 | 20240704 | 110000 | 1222314170 | 14630 | 14640 | 14640 | 14630 | 436 |
| 496 | 20240704 | 105900 | 1215933480 | 14620 | 14650 | 14650 | 14610 | 1491 |
| 497 | 20240704 | 105800 | 1194120120 | 14650 | 14640 | 14650 | 14640 | 835 |
| 498 | 20240704 | 105700 | 1181894540 | 14650 | 14670 | 14670 | 14650 | 5609 |
| 499 | 20240704 | 105600 | 1099703830 | 14670 | 14680 | 14680 | 14670 | 75 |
| 500 | 20240704 | 105500 | 1098603430 | 14670 | 14660 | 14670 | 14660 | 112 |
| 501 | 20240704 | 105400 | 1096960560 | 14660 | 14670 | 14670 | 14660 | 1871 |
| 502 | 20240704 | 105300 | 1069515710 | 14670 | 14680 | 14680 | 14670 | 239 |
| 503 | 20240704 | 105200 | 1066007980 | 14680 | 14680 | 14680 | 14670 | 1194 |
| 504 | 20240704 | 105100 | 1048483120 | 14690 | 14700 | 14700 | 14690 | 1076 |
| 505 | 20240704 | 105000 | 1032676100 | 14700 | 14700 | 14700 | 14700 | 52 |
| 506 | 20240704 | 104900 | 1031911700 | 14700 | 14700 | 14700 | 14700 | 210 |
| 507 | 20240704 | 104800 | 1028824700 | 14690 | 14700 | 14700 | 14690 | 250 |
| 508 | 20240704 | 104700 | 1025150190 | 14700 | 14700 | 14700 | 14690 | 597 |
| 509 | 20240704 | 104600 | 1016379720 | 14700 | 14700 | 14700 | 14700 | 1563 |
| 510 | 20240704 | 104500 | 993403620 | 14700 | 14700 | 14700 | 14700 | 228 |
| 511 | 20240704 | 104400 | 990052020 | 14700 | 14720 | 14720 | 14700 | 1041 |
| 512 | 20240704 | 104300 | 974748320 | 14730 | 14710 | 14730 | 14700 | 804 |
| 513 | 20240704 | 104200 | 962911660 | 14700 | 14710 | 14710 | 14700 | 136 |
| 514 | 20240704 | 104100 | 960911130 | 14700 | 14710 | 14710 | 14700 | 272 |
| 515 | 20240704 | 104000 | 956911470 | 14720 | 14720 | 14720 | 14720 | 77 |
| 516 | 20240704 | 103900 | 955778030 | 14720 | 14720 | 14720 | 14720 | 157 |
| 517 | 20240704 | 103800 | 953466990 | 14720 | 14700 | 14720 | 14700 | 504 |
| 518 | 20240704 | 103700 | 946054870 | 14710 | 14720 | 14720 | 14710 | 613 |
| 519 | 20240704 | 103600 | 937037270 | 14710 | 14740 | 14740 | 14710 | 242 |
| 520 | 20240704 | 103500 | 933474100 | 14740 | 14720 | 14740 | 14720 | 176 |
| 521 | 20240704 | 103400 | 930883280 | 14710 | 14710 | 14710 | 14710 | 125 |
| 522 | 20240704 | 103300 | 929044530 | 14710 | 14710 | 14710 | 14710 | 50 |
| 523 | 20240704 | 103200 | 928309030 | 14710 | 14720 | 14720 | 14710 | 375 |
| 524 | 20240704 | 103100 | 922791280 | 14720 | 14710 | 14720 | 14710 | 1031 |
| 525 | 20240704 | 103000 | 907616990 | 14710 | 14710 | 14720 | 14710 | 611 |
| 526 | 20240704 | 102900 | 898629170 | 14710 | 14710 | 14710 | 14700 | 520 |
| 527 | 20240704 | 102800 | 890982960 | 14730 | 14730 | 14730 | 14700 | 3541 |
| 528 | 20240704 | 102700 | 838895190 | 14730 | 14730 | 14730 | 14730 | 628 |
| 529 | 20240704 | 102600 | 829644750 | 14730 | 14740 | 14740 | 14730 | 222 |
| 530 | 20240704 | 102500 | 826373890 | 14740 | 14730 | 14750 | 14720 | 491 |
| 531 | 20240704 | 102400 | 819142380 | 14720 | 14730 | 14730 | 14720 | 350 |
| 532 | 20240704 | 102300 | 813989830 | 14730 | 14730 | 14730 | 14730 | 0 |
| 533 | 20240704 | 102200 | 813989830 | 14730 | 14740 | 14740 | 14730 | 456 |
| 534 | 20240704 | 102100 | 807272550 | 14740 | 14730 | 14740 | 14730 | 71 |
| 535 | 20240704 | 102000 | 806226420 | 14740 | 14730 | 14740 | 14730 | 222 |
| 536 | 20240704 | 101900 | 802956200 | 14730 | 14730 | 14740 | 14730 | 73 |
| 537 | 20240704 | 101800 | 801880810 | 14790 | 14740 | 14790 | 14730 | 246 |
| 538 | 20240704 | 101700 | 798248400 | 14750 | 14750 | 14750 | 14750 | 134 |
| 539 | 20240704 | 101600 | 796271900 | 14730 | 14750 | 14750 | 14730 | 865 |
| 540 | 20240704 | 101500 | 783527180 | 14740 | 14730 | 14740 | 14730 | 846 |
| 541 | 20240704 | 101400 | 771059600 | 14740 | 14800 | 14800 | 14740 | 3103 |
| 542 | 20240704 | 101300 | 725278100 | 14810 | 14830 | 14830 | 14810 | 1256 |
| 543 | 20240704 | 101200 | 706665300 | 14830 | 14850 | 14850 | 14830 | 3 |
| 544 | 20240704 | 101100 | 706620770 | 14830 | 14830 | 14830 | 14830 | 0 |
| 545 | 20240704 | 101000 | 706620770 | 14830 | 14830 | 14830 | 14830 | 2 |
| 546 | 20240704 | 100900 | 706591110 | 14820 | 14830 | 14830 | 14820 | 300 |
| 547 | 20240704 | 100800 | 702145010 | 14810 | 14880 | 14880 | 14810 | 216 |
| 548 | 20240704 | 100700 | 698931070 | 14820 | 14860 | 14860 | 14820 | 1332 |
| 549 | 20240704 | 100600 | 679170420 | 14860 | 14860 | 14860 | 14850 | 105 |
| 550 | 20240704 | 100500 | 677610600 | 14860 | 14870 | 14870 | 14860 | 130 |
| 551 | 20240704 | 100400 | 675678500 | 14860 | 14860 | 14860 | 14860 | 25 |
| 552 | 20240704 | 100300 | 675307000 | 14850 | 14850 | 14850 | 14850 | 1 |
| 553 | 20240704 | 100200 | 675292150 | 14850 | 14860 | 14860 | 14850 | 550 |
| 554 | 20240704 | 100100 | 667123150 | 14880 | 14880 | 14880 | 14880 | 50 |
| 555 | 20240704 | 100000 | 666379150 | 14860 | 14850 | 14860 | 14850 | 485 |
| 556 | 20240704 | 095900 | 659173050 | 14860 | 14860 | 14860 | 14860 | 102 |
| 557 | 20240704 | 095800 | 657657330 | 14870 | 14840 | 14870 | 14830 | 421 |
| 558 | 20240704 | 095700 | 651412480 | 14850 | 14850 | 14850 | 14830 | 141 |
| 559 | 20240704 | 095600 | 649318650 | 14880 | 14830 | 14880 | 14830 | 266 |
| 560 | 20240704 | 095500 | 645373820 | 14830 | 14860 | 14880 | 14830 | 241 |
| 561 | 20240704 | 095400 | 641794750 | 14860 | 14880 | 14880 | 14860 | 400 |
| 562 | 20240704 | 095300 | 635850670 | 14860 | 14850 | 14860 | 14850 | 35 |
| 563 | 20240704 | 095200 | 635330870 | 14850 | 14850 | 14850 | 14850 | 1 |
| 564 | 20240704 | 095100 | 635316020 | 14850 | 14850 | 14850 | 14850 | 281 |
| 565 | 20240704 | 095000 | 631143170 | 14850 | 14810 | 14850 | 14810 | 98 |
| 566 | 20240704 | 094900 | 629691350 | 14810 | 14820 | 14840 | 14810 | 704 |
| 567 | 20240704 | 094800 | 619261750 | 14810 | 14820 | 14820 | 14810 | 74 |
| 568 | 20240704 | 094700 | 618165080 | 14820 | 14820 | 14820 | 14820 | 70 |
| 569 | 20240704 | 094600 | 617127680 | 14800 | 14850 | 14850 | 14800 | 110 |
| 570 | 20240704 | 094500 | 615498160 | 14900 | 14870 | 14900 | 14870 | 171 |
| 571 | 20240704 | 094400 | 612951480 | 14850 | 14850 | 14850 | 14850 | 177 |
| 572 | 20240704 | 094300 | 610323030 | 14830 | 14830 | 14830 | 14830 | 0 |
| 573 | 20240704 | 094200 | 610323030 | 14830 | 14750 | 14830 | 14750 | 277 |
| 574 | 20240704 | 094100 | 606219070 | 14750 | 14770 | 14770 | 14750 | 50 |
| 575 | 20240704 | 094000 | 605481400 | 14830 | 14820 | 14830 | 14770 | 1314 |
| 576 | 20240704 | 093900 | 586010850 | 14820 | 14840 | 14840 | 14820 | 200 |
| 577 | 20240704 | 093800 | 583046560 | 14830 | 14900 | 14900 | 14830 | 1154 |
| 578 | 20240704 | 093700 | 565852240 | 14900 | 14900 | 14900 | 14900 | 0 |
| 579 | 20240704 | 093600 | 565852240 | 14900 | 14810 | 14900 | 14810 | 305 |
| 580 | 20240704 | 093500 | 561325740 | 14900 | 14810 | 14900 | 14810 | 697 |
| 581 | 20240704 | 093400 | 550982920 | 14870 | 14820 | 14870 | 14810 | 480 |
| 582 | 20240704 | 093300 | 543856110 | 14810 | 14860 | 14860 | 14810 | 352 |
| 583 | 20240704 | 093200 | 538632940 | 14860 | 14870 | 14870 | 14860 | 82 |
| 584 | 20240704 | 093100 | 537413820 | 14860 | 14800 | 14860 | 14800 | 1391 |
| 585 | 20240704 | 093000 | 516759160 | 14800 | 14820 | 14840 | 14770 | 1125 |
| 586 | 20240704 | 092900 | 500082190 | 14760 | 14820 | 14820 | 14760 | 111 |
| 587 | 20240704 | 092800 | 498437230 | 14830 | 14830 | 14830 | 14760 | 409 |
| 588 | 20240704 | 092700 | 492389260 | 14830 | 14790 | 14830 | 14750 | 1733 |
| 589 | 20240704 | 092600 | 466723940 | 14790 | 14760 | 14790 | 14760 | 55 |
| 590 | 20240704 | 092500 | 465911720 | 14760 | 14800 | 14810 | 14720 | 547 |
| 591 | 20240704 | 092400 | 457829980 | 14800 | 14760 | 14800 | 14760 | 1145 |
| 592 | 20240704 | 092300 | 440897190 | 14760 | 14730 | 14760 | 14730 | 218 |
| 593 | 20240704 | 092200 | 437682840 | 14730 | 14730 | 14750 | 14730 | 677 |
| 594 | 20240704 | 092100 | 427708120 | 14700 | 14700 | 14700 | 14660 | 900 |
| 595 | 20240704 | 092000 | 414496430 | 14700 | 14680 | 14700 | 14650 | 916 |
| 596 | 20240704 | 091900 | 401056580 | 14680 | 14700 | 14730 | 14680 | 2626 |
| 597 | 20240704 | 091800 | 362464980 | 14710 | 14730 | 14730 | 14700 | 3933 |
| 598 | 20240704 | 091700 | 304620500 | 14730 | 14750 | 14760 | 14730 | 183 |
| 599 | 20240704 | 091600 | 301922210 | 14750 | 14820 | 14820 | 14750 | 251 |
| 600 | 20240704 | 091500 | 298213480 | 14870 | 14760 | 14870 | 14710 | 4956 |
| 601 | 20240704 | 091400 | 225116640 | 14750 | 14760 | 14770 | 14750 | 239 |
| 602 | 20240704 | 091300 | 221588660 | 14770 | 14790 | 14790 | 14760 | 411 |
| 603 | 20240704 | 091200 | 215516760 | 14800 | 14810 | 14810 | 14770 | 313 |
| 604 | 20240704 | 091100 | 210893680 | 14760 | 14810 | 14850 | 14760 | 1093 |
| 605 | 20240704 | 091000 | 194739890 | 14810 | 14810 | 14810 | 14810 | 131 |
| 606 | 20240704 | 090900 | 192799780 | 14810 | 14870 | 14870 | 14810 | 646 |
| 607 | 20240704 | 090800 | 183200420 | 14870 | 14980 | 14980 | 14870 | 156 |
| 608 | 20240704 | 090700 | 180874270 | 14980 | 14840 | 14980 | 14810 | 2013 |
| 609 | 20240704 | 090600 | 150893060 | 14840 | 14750 | 14840 | 14730 | 1806 |
| 610 | 20240704 | 090500 | 124208750 | 14730 | 14810 | 14810 | 14730 | 764 |
| 611 | 20240704 | 090400 | 112935350 | 14810 | 14820 | 14820 | 14780 | 2198 |
| 612 | 20240704 | 090300 | 80395850 | 14820 | 14820 | 14840 | 14810 | 1657 |
| 613 | 20240704 | 090200 | 55826760 | 14830 | 14860 | 14890 | 14830 | 2170 |
| 614 | 20240704 | 090100 | 23619860 | 14870 | 14890 | 15000 | 14870 | 342 |
| 615 | 20240704 | 090000 | 18528320 | 14880 | 15000 | 15000 | 14880 | 734 |