32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240722 | 190200 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 4164 |
| 3 | 20240722 | 190100 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 4 | 20240722 | 190000 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 5 | 20240722 | 185900 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 6 | 20240722 | 185800 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 7 | 20240722 | 185700 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 8 | 20240722 | 185600 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 9 | 20240722 | 185500 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 10 | 20240722 | 185400 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 11 | 20240722 | 185300 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 12 | 20240722 | 185200 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 13 | 20240722 | 185100 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 14 | 20240722 | 185000 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 15 | 20240722 | 184900 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 16 | 20240722 | 184800 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 17 | 20240722 | 184700 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 18 | 20240722 | 184600 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 19 | 20240722 | 184500 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 20 | 20240722 | 184400 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 21 | 20240722 | 184300 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 22 | 20240722 | 184200 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 23 | 20240722 | 184100 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 24 | 20240722 | 184000 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 25 | 20240722 | 183900 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 26 | 20240722 | 183800 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 27 | 20240722 | 183700 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 28 | 20240722 | 183600 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 29 | 20240722 | 183500 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 30 | 20240722 | 183400 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 31 | 20240722 | 183300 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 32 | 20240722 | 183200 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 4164 |
| 33 | 20240722 | 183100 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 34 | 20240722 | 183000 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 35 | 20240722 | 182900 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 36 | 20240722 | 182800 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 37 | 20240722 | 182700 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 38 | 20240722 | 182600 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 39 | 20240722 | 182500 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 40 | 20240722 | 182400 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 41 | 20240722 | 182300 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 42 | 20240722 | 182200 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 43 | 20240722 | 182100 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 44 | 20240722 | 182000 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 45 | 20240722 | 181900 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 46 | 20240722 | 181800 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 47 | 20240722 | 181700 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 48 | 20240722 | 181600 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 49 | 20240722 | 181500 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 50 | 20240722 | 181400 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 51 | 20240722 | 181300 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 52 | 20240722 | 181200 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 53 | 20240722 | 181100 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 54 | 20240722 | 181000 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 55 | 20240722 | 180900 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 56 | 20240722 | 180800 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 57 | 20240722 | 180700 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 58 | 20240722 | 180600 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 59 | 20240722 | 180500 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 60 | 20240722 | 180400 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 61 | 20240722 | 180300 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 62 | 20240722 | 180200 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 4164 |
| 63 | 20240722 | 180100 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 64 | 20240722 | 180000 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 65 | 20240722 | 175900 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 66 | 20240722 | 175800 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 67 | 20240722 | 175700 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 68 | 20240722 | 175600 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 69 | 20240722 | 175500 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 70 | 20240722 | 175400 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 71 | 20240722 | 175300 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 72 | 20240722 | 175200 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 73 | 20240722 | 175100 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 74 | 20240722 | 175000 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 75 | 20240722 | 174900 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 76 | 20240722 | 174800 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 77 | 20240722 | 174700 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 78 | 20240722 | 174600 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 79 | 20240722 | 174500 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 80 | 20240722 | 174400 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 81 | 20240722 | 174300 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 82 | 20240722 | 174200 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 83 | 20240722 | 174100 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 84 | 20240722 | 174000 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 85 | 20240722 | 173900 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 86 | 20240722 | 173800 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 87 | 20240722 | 173700 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 88 | 20240722 | 173600 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 89 | 20240722 | 173500 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 90 | 20240722 | 173400 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 91 | 20240722 | 173300 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 92 | 20240722 | 173200 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 4164 |
| 93 | 20240722 | 173100 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 94 | 20240722 | 173000 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 95 | 20240722 | 172900 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 96 | 20240722 | 172800 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 97 | 20240722 | 172700 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 98 | 20240722 | 172600 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 99 | 20240722 | 172500 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 100 | 20240722 | 172400 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 101 | 20240722 | 172300 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 102 | 20240722 | 172200 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 103 | 20240722 | 172100 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 104 | 20240722 | 172000 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 105 | 20240722 | 171900 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 106 | 20240722 | 171800 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 107 | 20240722 | 171700 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 108 | 20240722 | 171600 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 109 | 20240722 | 171500 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 110 | 20240722 | 171400 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 111 | 20240722 | 171300 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 112 | 20240722 | 171200 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 113 | 20240722 | 171100 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 114 | 20240722 | 171000 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 115 | 20240722 | 170900 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 116 | 20240722 | 170800 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 117 | 20240722 | 170700 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 118 | 20240722 | 170600 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 119 | 20240722 | 170500 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 120 | 20240722 | 170400 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 121 | 20240722 | 170300 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 122 | 20240722 | 170200 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 4164 |
| 123 | 20240722 | 170100 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 124 | 20240722 | 170000 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 125 | 20240722 | 165900 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 126 | 20240722 | 165800 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 127 | 20240722 | 165700 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 128 | 20240722 | 165600 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 129 | 20240722 | 165500 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 130 | 20240722 | 165400 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 131 | 20240722 | 165300 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 132 | 20240722 | 165200 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 133 | 20240722 | 165100 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 134 | 20240722 | 165000 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 135 | 20240722 | 164900 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 136 | 20240722 | 164800 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 137 | 20240722 | 164700 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 138 | 20240722 | 164600 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 139 | 20240722 | 164500 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 140 | 20240722 | 164400 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 141 | 20240722 | 164300 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 142 | 20240722 | 164200 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 143 | 20240722 | 164100 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 144 | 20240722 | 164000 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 145 | 20240722 | 163900 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 146 | 20240722 | 163800 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 147 | 20240722 | 163700 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 148 | 20240722 | 163600 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 149 | 20240722 | 163500 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 150 | 20240722 | 163400 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 151 | 20240722 | 163300 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 152 | 20240722 | 163200 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 4164 |
| 153 | 20240722 | 163100 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 154 | 20240722 | 163000 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 155 | 20240722 | 162900 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 156 | 20240722 | 162800 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 157 | 20240722 | 162700 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 158 | 20240722 | 162600 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 159 | 20240722 | 162500 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 160 | 20240722 | 162400 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 161 | 20240722 | 162300 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 162 | 20240722 | 162200 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 163 | 20240722 | 162100 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 164 | 20240722 | 162000 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 165 | 20240722 | 161900 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 166 | 20240722 | 161800 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 167 | 20240722 | 161700 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 168 | 20240722 | 161600 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 169 | 20240722 | 161500 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 170 | 20240722 | 161400 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 171 | 20240722 | 161300 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 172 | 20240722 | 161200 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 173 | 20240722 | 161100 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 174 | 20240722 | 161000 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 175 | 20240722 | 160900 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 176 | 20240722 | 160800 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 177 | 20240722 | 160700 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 178 | 20240722 | 160600 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 179 | 20240722 | 160500 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 180 | 20240722 | 160400 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 181 | 20240722 | 160300 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 182 | 20240722 | 160200 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 4164 |
| 183 | 20240722 | 160100 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 184 | 20240722 | 160000 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 185 | 20240722 | 155900 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 186 | 20240722 | 155800 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 187 | 20240722 | 155700 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 188 | 20240722 | 155600 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 189 | 20240722 | 155500 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 190 | 20240722 | 155400 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 191 | 20240722 | 155300 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 192 | 20240722 | 155200 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 193 | 20240722 | 155100 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 194 | 20240722 | 155000 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 195 | 20240722 | 154900 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 196 | 20240722 | 154800 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 197 | 20240722 | 154700 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 198 | 20240722 | 154600 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 199 | 20240722 | 154500 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 200 | 20240722 | 154400 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 201 | 20240722 | 154300 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 202 | 20240722 | 154200 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 203 | 20240722 | 154100 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 204 | 20240722 | 154000 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 205 | 20240722 | 153900 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 206 | 20240722 | 153800 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 207 | 20240722 | 153700 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 208 | 20240722 | 153600 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 209 | 20240722 | 153500 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 210 | 20240722 | 153400 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 211 | 20240722 | 153300 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 212 | 20240722 | 153200 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 4164 |
| 213 | 20240722 | 153100 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 0 |
| 214 | 20240722 | 153000 | 2479787300 | 14370 | 14370 | 14370 | 14370 | 4164 |
| 215 | 20240722 | 152900 | 2419950620 | 14370 | 14370 | 14370 | 14370 | 0 |
| 216 | 20240722 | 152800 | 2419950620 | 14370 | 14370 | 14370 | 14370 | 0 |
| 217 | 20240722 | 152700 | 2419950620 | 14370 | 14370 | 14370 | 14370 | 0 |
| 218 | 20240722 | 152600 | 2419950620 | 14370 | 14370 | 14370 | 14370 | 0 |
| 219 | 20240722 | 152500 | 2419950620 | 14370 | 14370 | 14370 | 14370 | 0 |
| 220 | 20240722 | 152400 | 2419950620 | 14370 | 14370 | 14370 | 14370 | 0 |
| 221 | 20240722 | 152300 | 2419950620 | 14370 | 14370 | 14370 | 14370 | 0 |
| 222 | 20240722 | 152200 | 2419950620 | 14370 | 14370 | 14370 | 14370 | 0 |
| 223 | 20240722 | 152100 | 2419950620 | 14370 | 14370 | 14370 | 14370 | 0 |
| 224 | 20240722 | 152000 | 2419950620 | 14370 | 14370 | 14370 | 14370 | 0 |
| 225 | 20240722 | 151900 | 2419950620 | 14370 | 14380 | 14380 | 14370 | 991 |
| 226 | 20240722 | 151800 | 2405709920 | 14380 | 14400 | 14400 | 14370 | 32 |
| 227 | 20240722 | 151700 | 2405249710 | 14370 | 14400 | 14410 | 14370 | 573 |
| 228 | 20240722 | 151600 | 2397001110 | 14410 | 14410 | 14410 | 14410 | 297 |
| 229 | 20240722 | 151500 | 2392721340 | 14400 | 14390 | 14400 | 14370 | 662 |
| 230 | 20240722 | 151400 | 2383198710 | 14390 | 14380 | 14390 | 14370 | 301 |
| 231 | 20240722 | 151300 | 2378871760 | 14380 | 14380 | 14390 | 14380 | 193 |
| 232 | 20240722 | 151200 | 2376094890 | 14380 | 14390 | 14390 | 14380 | 223 |
| 233 | 20240722 | 151100 | 2372887370 | 14370 | 14380 | 14390 | 14370 | 520 |
| 234 | 20240722 | 151000 | 2365413320 | 14380 | 14370 | 14380 | 14370 | 210 |
| 235 | 20240722 | 150900 | 2362395580 | 14370 | 14390 | 14390 | 14370 | 333 |
| 236 | 20240722 | 150800 | 2357610350 | 14370 | 14390 | 14400 | 14360 | 485 |
| 237 | 20240722 | 150700 | 2350638300 | 14360 | 14360 | 14400 | 14350 | 821 |
| 238 | 20240722 | 150600 | 2338846010 | 14360 | 14380 | 14380 | 14360 | 126 |
| 239 | 20240722 | 150500 | 2337035340 | 14370 | 14370 | 14380 | 14370 | 342 |
| 240 | 20240722 | 150400 | 2332120380 | 14370 | 14370 | 14380 | 14350 | 404 |
| 241 | 20240722 | 150300 | 2326318260 | 14360 | 14380 | 14380 | 14360 | 328 |
| 242 | 20240722 | 150200 | 2321605280 | 14370 | 14380 | 14380 | 14370 | 244 |
| 243 | 20240722 | 150100 | 2318098770 | 14380 | 14370 | 14390 | 14370 | 85 |
| 244 | 20240722 | 150000 | 2316876470 | 14370 | 14370 | 14390 | 14370 | 461 |
| 245 | 20240722 | 145900 | 2310246740 | 14380 | 14380 | 14390 | 14380 | 172 |
| 246 | 20240722 | 145800 | 2307773250 | 14390 | 14380 | 14390 | 14370 | 946 |
| 247 | 20240722 | 145700 | 2294170920 | 14390 | 14400 | 14410 | 14380 | 3187 |
| 248 | 20240722 | 145600 | 2248315640 | 14400 | 14410 | 14410 | 14400 | 847 |
| 249 | 20240722 | 145500 | 2236118440 | 14400 | 14410 | 14410 | 14400 | 259 |
| 250 | 20240722 | 145400 | 2232387540 | 14400 | 14410 | 14410 | 14400 | 198 |
| 251 | 20240722 | 145300 | 2229535960 | 14410 | 14410 | 14430 | 14410 | 234 |
| 252 | 20240722 | 145200 | 2226163980 | 14410 | 14410 | 14420 | 14410 | 168 |
| 253 | 20240722 | 145100 | 2223743070 | 14410 | 14410 | 14410 | 14410 | 176 |
| 254 | 20240722 | 145000 | 2221206910 | 14420 | 14430 | 14430 | 14420 | 1155 |
| 255 | 20240722 | 144900 | 2204541660 | 14430 | 14430 | 14440 | 14430 | 156 |
| 256 | 20240722 | 144800 | 2202290570 | 14430 | 14440 | 14440 | 14430 | 89 |
| 257 | 20240722 | 144700 | 2201005590 | 14430 | 14440 | 14440 | 14430 | 494 |
| 258 | 20240722 | 144600 | 2193876050 | 14450 | 14450 | 14450 | 14440 | 578 |
| 259 | 20240722 | 144500 | 2185529230 | 14440 | 14460 | 14460 | 14440 | 83 |
| 260 | 20240722 | 144400 | 2184329790 | 14460 | 14460 | 14460 | 14450 | 407 |
| 261 | 20240722 | 144300 | 2178447500 | 14450 | 14460 | 14460 | 14450 | 173 |
| 262 | 20240722 | 144200 | 2175947500 | 14460 | 14450 | 14460 | 14450 | 173 |
| 263 | 20240722 | 144100 | 2173447440 | 14450 | 14440 | 14450 | 14430 | 381 |
| 264 | 20240722 | 144000 | 2167948850 | 14430 | 14430 | 14440 | 14430 | 338 |
| 265 | 20240722 | 143900 | 2163069780 | 14430 | 14440 | 14440 | 14430 | 166 |
| 266 | 20240722 | 143800 | 2160674360 | 14440 | 14430 | 14440 | 14430 | 246 |
| 267 | 20240722 | 143700 | 2157124440 | 14430 | 14440 | 14440 | 14430 | 253 |
| 268 | 20240722 | 143600 | 2153473560 | 14430 | 14430 | 14440 | 14430 | 418 |
| 269 | 20240722 | 143500 | 2147440490 | 14430 | 14440 | 14440 | 14430 | 108 |
| 270 | 20240722 | 143400 | 2145881950 | 14440 | 14430 | 14440 | 14430 | 28 |
| 271 | 20240722 | 143300 | 2145477830 | 14440 | 14430 | 14440 | 14420 | 59 |
| 272 | 20240722 | 143200 | 2144626460 | 14430 | 14430 | 14440 | 14430 | 45 |
| 273 | 20240722 | 143100 | 2143977100 | 14430 | 14430 | 14440 | 14430 | 70 |
| 274 | 20240722 | 143000 | 2142966900 | 14430 | 14440 | 14440 | 14420 | 39 |
| 275 | 20240722 | 142900 | 2142404310 | 14430 | 14430 | 14440 | 14420 | 27 |
| 276 | 20240722 | 142800 | 2142014740 | 14420 | 14420 | 14440 | 14420 | 32 |
| 277 | 20240722 | 142700 | 2141553150 | 14420 | 14420 | 14420 | 14410 | 44 |
| 278 | 20240722 | 142600 | 2140918900 | 14420 | 14410 | 14420 | 14400 | 28 |
| 279 | 20240722 | 142500 | 2140515630 | 14420 | 14410 | 14420 | 14410 | 13 |
| 280 | 20240722 | 142400 | 2140328290 | 14400 | 14430 | 14430 | 14400 | 4073 |
| 281 | 20240722 | 142300 | 2081618590 | 14420 | 14430 | 14430 | 14420 | 21 |
| 282 | 20240722 | 142200 | 2081315740 | 14420 | 14430 | 14430 | 14420 | 31 |
| 283 | 20240722 | 142100 | 2080868460 | 14430 | 14430 | 14430 | 14430 | 61 |
| 284 | 20240722 | 142000 | 2079988230 | 14420 | 14430 | 14470 | 14420 | 1476 |
| 285 | 20240722 | 141900 | 2058690250 | 14430 | 14440 | 14440 | 14430 | 883 |
| 286 | 20240722 | 141800 | 2045948520 | 14440 | 14430 | 14440 | 14430 | 69 |
| 287 | 20240722 | 141700 | 2044952610 | 14430 | 14430 | 14430 | 14420 | 9 |
| 288 | 20240722 | 141600 | 2044822770 | 14420 | 14430 | 14430 | 14420 | 909 |
| 289 | 20240722 | 141500 | 2031713880 | 14430 | 14430 | 14440 | 14430 | 1408 |
| 290 | 20240722 | 141400 | 2011396410 | 14440 | 14430 | 14440 | 14430 | 65 |
| 291 | 20240722 | 141300 | 2010458420 | 14430 | 14440 | 14440 | 14430 | 16 |
| 292 | 20240722 | 141200 | 2010227480 | 14440 | 14460 | 14460 | 14440 | 708 |
| 293 | 20240722 | 141100 | 2000003570 | 14450 | 14460 | 14460 | 14440 | 116 |
| 294 | 20240722 | 141000 | 1998327410 | 14450 | 14450 | 14450 | 14450 | 3 |
| 295 | 20240722 | 140900 | 1998284060 | 14450 | 14480 | 14480 | 14450 | 817 |
| 296 | 20240722 | 140800 | 1986476180 | 14470 | 14490 | 14490 | 14470 | 258 |
| 297 | 20240722 | 140700 | 1982742870 | 14480 | 14480 | 14490 | 14470 | 190 |
| 298 | 20240722 | 140600 | 1979993470 | 14480 | 14480 | 14500 | 14470 | 245 |
| 299 | 20240722 | 140500 | 1976446540 | 14490 | 14470 | 14490 | 14470 | 19 |
| 300 | 20240722 | 140400 | 1976171450 | 14480 | 14480 | 14490 | 14470 | 30 |
| 301 | 20240722 | 140300 | 1975737240 | 14480 | 14470 | 14480 | 14470 | 28 |
| 302 | 20240722 | 140200 | 1975332010 | 14470 | 14470 | 14470 | 14470 | 126 |
| 303 | 20240722 | 140100 | 1973508790 | 14470 | 14480 | 14480 | 14470 | 4 |
| 304 | 20240722 | 140000 | 1973450880 | 14470 | 14470 | 14470 | 14470 | 23 |
| 305 | 20240722 | 135900 | 1973118070 | 14470 | 14480 | 14490 | 14470 | 297 |
| 306 | 20240722 | 135800 | 1968819350 | 14490 | 14490 | 14490 | 14480 | 68 |
| 307 | 20240722 | 135700 | 1967834680 | 14490 | 14480 | 14490 | 14480 | 22 |
| 308 | 20240722 | 135600 | 1967515920 | 14470 | 14500 | 14500 | 14470 | 552 |
| 309 | 20240722 | 135500 | 1959517840 | 14500 | 14500 | 14510 | 14500 | 130 |
| 310 | 20240722 | 135400 | 1957632800 | 14500 | 14500 | 14500 | 14500 | 420 |
| 311 | 20240722 | 135300 | 1951542800 | 14510 | 14500 | 14510 | 14500 | 343 |
| 312 | 20240722 | 135200 | 1946569230 | 14490 | 14490 | 14490 | 14490 | 76 |
| 313 | 20240722 | 135100 | 1945467990 | 14490 | 14500 | 14500 | 14490 | 55 |
| 314 | 20240722 | 135000 | 1944670890 | 14500 | 14500 | 14500 | 14500 | 291 |
| 315 | 20240722 | 134900 | 1940451390 | 14510 | 14510 | 14510 | 14510 | 3 |
| 316 | 20240722 | 134800 | 1940407860 | 14500 | 14510 | 14520 | 14500 | 65 |
| 317 | 20240722 | 134700 | 1939464460 | 14510 | 14500 | 14510 | 14500 | 48 |
| 318 | 20240722 | 134600 | 1938768310 | 14500 | 14510 | 14510 | 14500 | 33 |
| 319 | 20240722 | 134500 | 1938289630 | 14520 | 14510 | 14520 | 14500 | 34 |
| 320 | 20240722 | 134400 | 1937796390 | 14510 | 14520 | 14520 | 14510 | 7 |
| 321 | 20240722 | 134300 | 1937694770 | 14510 | 14520 | 14520 | 14510 | 210 |
| 322 | 20240722 | 134200 | 1934647590 | 14510 | 14520 | 14520 | 14510 | 328 |
| 323 | 20240722 | 134100 | 1929888010 | 14520 | 14520 | 14520 | 14510 | 55 |
| 324 | 20240722 | 134000 | 1929089440 | 14520 | 14520 | 14520 | 14520 | 28 |
| 325 | 20240722 | 133900 | 1928682880 | 14530 | 14520 | 14530 | 14510 | 68 |
| 326 | 20240722 | 133800 | 1927695660 | 14510 | 14520 | 14520 | 14510 | 29 |
| 327 | 20240722 | 133700 | 1927274840 | 14520 | 14510 | 14520 | 14510 | 199 |
| 328 | 20240722 | 133600 | 1924387240 | 14520 | 14530 | 14530 | 14520 | 365 |
| 329 | 20240722 | 133500 | 1919084650 | 14530 | 14540 | 14540 | 14530 | 6 |
| 330 | 20240722 | 133400 | 1918997440 | 14520 | 14500 | 14520 | 14500 | 346 |
| 331 | 20240722 | 133300 | 1913974240 | 14510 | 14510 | 14510 | 14510 | 4 |
| 332 | 20240722 | 133200 | 1913916200 | 14510 | 14500 | 14510 | 14490 | 36 |
| 333 | 20240722 | 133100 | 1913394230 | 14500 | 14490 | 14500 | 14490 | 32 |
| 334 | 20240722 | 133000 | 1912930440 | 14490 | 14490 | 14490 | 14490 | 118 |
| 335 | 20240722 | 132900 | 1911220620 | 14500 | 14490 | 14500 | 14490 | 9 |
| 336 | 20240722 | 132800 | 1911090170 | 14490 | 14500 | 14500 | 14490 | 24 |
| 337 | 20240722 | 132700 | 1910742350 | 14500 | 14510 | 14510 | 14490 | 288 |
| 338 | 20240722 | 132600 | 1906565830 | 14510 | 14520 | 14520 | 14500 | 443 |
| 339 | 20240722 | 132500 | 1900142120 | 14510 | 14510 | 14510 | 14500 | 32 |
| 340 | 20240722 | 132400 | 1899677850 | 14500 | 14500 | 14500 | 14500 | 41 |
| 341 | 20240722 | 132300 | 1899083350 | 14490 | 14490 | 14500 | 14490 | 425 |
| 342 | 20240722 | 132200 | 1892922100 | 14490 | 14470 | 14490 | 14470 | 813 |
| 343 | 20240722 | 132100 | 1881145010 | 14480 | 14460 | 14480 | 14460 | 46 |
| 344 | 20240722 | 132000 | 1880479390 | 14460 | 14470 | 14470 | 14460 | 16 |
| 345 | 20240722 | 131900 | 1880248000 | 14460 | 14450 | 14460 | 14450 | 138 |
| 346 | 20240722 | 131800 | 1878253750 | 14450 | 14450 | 14450 | 14450 | 18 |
| 347 | 20240722 | 131700 | 1877993650 | 14450 | 14450 | 14450 | 14450 | 0 |
| 348 | 20240722 | 131600 | 1877993650 | 14450 | 14440 | 14450 | 14440 | 1567 |
| 349 | 20240722 | 131500 | 1855365720 | 14440 | 14440 | 14440 | 14430 | 218 |
| 350 | 20240722 | 131400 | 1852217980 | 14440 | 14430 | 14440 | 14430 | 126 |
| 351 | 20240722 | 131300 | 1850398770 | 14430 | 14440 | 14440 | 14430 | 6 |
| 352 | 20240722 | 131200 | 1850312160 | 14440 | 14430 | 14440 | 14430 | 127 |
| 353 | 20240722 | 131100 | 1848478660 | 14430 | 14430 | 14430 | 14430 | 180 |
| 354 | 20240722 | 131000 | 1845881260 | 14430 | 14420 | 14430 | 14420 | 33 |
| 355 | 20240722 | 130900 | 1845405300 | 14430 | 14430 | 14430 | 14420 | 14 |
| 356 | 20240722 | 130800 | 1845203310 | 14430 | 14430 | 14450 | 14430 | 728 |
| 357 | 20240722 | 130700 | 1834696680 | 14440 | 14440 | 14440 | 14440 | 23 |
| 358 | 20240722 | 130600 | 1834364560 | 14430 | 14430 | 14430 | 14430 | 30 |
| 359 | 20240722 | 130500 | 1833931660 | 14430 | 14440 | 14440 | 14430 | 295 |
| 360 | 20240722 | 130400 | 1829671910 | 14440 | 14450 | 14450 | 14440 | 22 |
| 361 | 20240722 | 130300 | 1829354190 | 14440 | 14450 | 14450 | 14440 | 106 |
| 362 | 20240722 | 130200 | 1827823430 | 14440 | 14440 | 14440 | 14440 | 73 |
| 363 | 20240722 | 130100 | 1826769310 | 14430 | 14460 | 14460 | 14430 | 147 |
| 364 | 20240722 | 130000 | 1824645790 | 14460 | 14460 | 14460 | 14460 | 22 |
| 365 | 20240722 | 125900 | 1824327670 | 14450 | 14470 | 14470 | 14450 | 23 |
| 366 | 20240722 | 125800 | 1823995260 | 14450 | 14440 | 14450 | 14440 | 38 |
| 367 | 20240722 | 125700 | 1823446340 | 14440 | 14440 | 14440 | 14440 | 5 |
| 368 | 20240722 | 125600 | 1823374140 | 14450 | 14430 | 14450 | 14430 | 354 |
| 369 | 20240722 | 125500 | 1818265440 | 14420 | 14430 | 14430 | 14420 | 41 |
| 370 | 20240722 | 125400 | 1817674020 | 14420 | 14420 | 14430 | 14420 | 175 |
| 371 | 20240722 | 125300 | 1815149000 | 14420 | 14420 | 14420 | 14420 | 218 |
| 372 | 20240722 | 125200 | 1812005440 | 14420 | 14430 | 14430 | 14420 | 533 |
| 373 | 20240722 | 125100 | 1804319430 | 14420 | 14440 | 14440 | 14420 | 111 |
| 374 | 20240722 | 125000 | 1802717150 | 14430 | 14430 | 14440 | 14430 | 33 |
| 375 | 20240722 | 124900 | 1802240950 | 14430 | 14430 | 14430 | 14420 | 647 |
| 376 | 20240722 | 124800 | 1792907240 | 14430 | 14440 | 14440 | 14430 | 17 |
| 377 | 20240722 | 124700 | 1792661860 | 14440 | 14440 | 14450 | 14440 | 44 |
| 378 | 20240722 | 124600 | 1792026490 | 14440 | 14430 | 14440 | 14430 | 309 |
| 379 | 20240722 | 124500 | 1787567580 | 14430 | 14430 | 14430 | 14430 | 369 |
| 380 | 20240722 | 124400 | 1782242910 | 14430 | 14440 | 14440 | 14430 | 6 |
| 381 | 20240722 | 124300 | 1782156300 | 14430 | 14430 | 14430 | 14430 | 23 |
| 382 | 20240722 | 124200 | 1781824410 | 14430 | 14430 | 14430 | 14430 | 352 |
| 383 | 20240722 | 124100 | 1776745050 | 14420 | 14420 | 14430 | 14420 | 344 |
| 384 | 20240722 | 124000 | 1771784440 | 14420 | 14430 | 14430 | 14420 | 21 |
| 385 | 20240722 | 123900 | 1771481590 | 14430 | 14430 | 14430 | 14420 | 250 |
| 386 | 20240722 | 123800 | 1767876570 | 14430 | 14430 | 14430 | 14430 | 7 |
| 387 | 20240722 | 123700 | 1767775560 | 14430 | 14430 | 14430 | 14420 | 102 |
| 388 | 20240722 | 123600 | 1766303880 | 14430 | 14430 | 14450 | 14430 | 67 |
| 389 | 20240722 | 123500 | 1765336700 | 14430 | 14440 | 14440 | 14430 | 294 |
| 390 | 20240722 | 123400 | 1761094260 | 14450 | 14440 | 14450 | 14430 | 34 |
| 391 | 20240722 | 123300 | 1760603270 | 14440 | 14450 | 14450 | 14440 | 3 |
| 392 | 20240722 | 123200 | 1760559930 | 14430 | 14450 | 14450 | 14430 | 278 |
| 393 | 20240722 | 123100 | 1756547240 | 14450 | 14470 | 14470 | 14450 | 361 |
| 394 | 20240722 | 123000 | 1751330550 | 14470 | 14450 | 14470 | 14450 | 309 |
| 395 | 20240722 | 122900 | 1746863690 | 14440 | 14440 | 14440 | 14440 | 30 |
| 396 | 20240722 | 122800 | 1746430490 | 14440 | 14440 | 14440 | 14430 | 63 |
| 397 | 20240722 | 122700 | 1745520950 | 14440 | 14440 | 14450 | 14440 | 25 |
| 398 | 20240722 | 122600 | 1745159920 | 14450 | 14440 | 14450 | 14440 | 45 |
| 399 | 20240722 | 122500 | 1744510080 | 14450 | 14440 | 14450 | 14440 | 28 |
| 400 | 20240722 | 122400 | 1744105660 | 14450 | 14440 | 14450 | 14440 | 117 |
| 401 | 20240722 | 122300 | 1742415300 | 14430 | 14440 | 14440 | 14430 | 26 |
| 402 | 20240722 | 122200 | 1742040070 | 14440 | 14440 | 14440 | 14440 | 7 |
| 403 | 20240722 | 122100 | 1741938990 | 14440 | 14450 | 14450 | 14440 | 241 |
| 404 | 20240722 | 122000 | 1738458830 | 14450 | 14450 | 14450 | 14440 | 23 |
| 405 | 20240722 | 121900 | 1738126660 | 14440 | 14440 | 14440 | 14430 | 39 |
| 406 | 20240722 | 121800 | 1737563510 | 14440 | 14440 | 14440 | 14440 | 4 |
| 407 | 20240722 | 121700 | 1737505750 | 14430 | 14440 | 14440 | 14430 | 32 |
| 408 | 20240722 | 121600 | 1737043850 | 14440 | 14430 | 14440 | 14430 | 7 |
| 409 | 20240722 | 121500 | 1736942800 | 14440 | 14440 | 14440 | 14430 | 32 |
| 410 | 20240722 | 121400 | 1736480770 | 14440 | 14440 | 14440 | 14440 | 3 |
| 411 | 20240722 | 121300 | 1736437450 | 14430 | 14430 | 14440 | 14430 | 25 |
| 412 | 20240722 | 121200 | 1736076670 | 14440 | 14430 | 14440 | 14420 | 37 |
| 413 | 20240722 | 121100 | 1735542900 | 14430 | 14430 | 14430 | 14430 | 55 |
| 414 | 20240722 | 121000 | 1734749250 | 14420 | 14430 | 14430 | 14420 | 1122 |
| 415 | 20240722 | 120900 | 1718567380 | 14420 | 14430 | 14430 | 14420 | 83 |
| 416 | 20240722 | 120800 | 1717369980 | 14420 | 14430 | 14430 | 14420 | 139 |
| 417 | 20240722 | 120700 | 1715364250 | 14430 | 14440 | 14440 | 14430 | 21 |
| 418 | 20240722 | 120600 | 1715061190 | 14430 | 14440 | 14440 | 14430 | 10 |
| 419 | 20240722 | 120500 | 1714916840 | 14440 | 14440 | 14440 | 14440 | 5 |
| 420 | 20240722 | 120400 | 1714844640 | 14430 | 14420 | 14430 | 14420 | 42 |
| 421 | 20240722 | 120300 | 1714238810 | 14430 | 14430 | 14430 | 14420 | 30 |
| 422 | 20240722 | 120200 | 1713806080 | 14430 | 14430 | 14440 | 14420 | 137 |
| 423 | 20240722 | 120100 | 1711828480 | 14430 | 14440 | 14440 | 14430 | 8 |
| 424 | 20240722 | 120000 | 1711713010 | 14440 | 14460 | 14470 | 14440 | 461 |
| 425 | 20240722 | 115900 | 1705049850 | 14450 | 14470 | 14490 | 14450 | 326 |
| 426 | 20240722 | 115800 | 1700334930 | 14470 | 14460 | 14470 | 14460 | 6 |
| 427 | 20240722 | 115700 | 1700248150 | 14460 | 14470 | 14470 | 14460 | 24 |
| 428 | 20240722 | 115600 | 1699901060 | 14470 | 14460 | 14470 | 14460 | 30 |
| 429 | 20240722 | 115500 | 1699467160 | 14470 | 14460 | 14470 | 14460 | 30 |
| 430 | 20240722 | 115400 | 1699033300 | 14460 | 14460 | 14470 | 14460 | 6 |
| 431 | 20240722 | 115300 | 1698946520 | 14450 | 14480 | 14480 | 14450 | 54 |
| 432 | 20240722 | 115200 | 1698165550 | 14480 | 14490 | 14490 | 14480 | 35 |
| 433 | 20240722 | 115100 | 1697658720 | 14490 | 14490 | 14490 | 14480 | 35 |
| 434 | 20240722 | 115000 | 1697151800 | 14490 | 14460 | 14560 | 14460 | 4320 |
| 435 | 20240722 | 114900 | 1634356770 | 14470 | 14480 | 14490 | 14460 | 46 |
| 436 | 20240722 | 114800 | 1633690870 | 14490 | 14410 | 14490 | 14410 | 416 |
| 437 | 20240722 | 114700 | 1627690190 | 14420 | 14410 | 14420 | 14410 | 27 |
| 438 | 20240722 | 114600 | 1627301060 | 14420 | 14410 | 14420 | 14410 | 16 |
| 439 | 20240722 | 114500 | 1627070420 | 14410 | 14420 | 14420 | 14410 | 24 |
| 440 | 20240722 | 114400 | 1626724520 | 14410 | 14420 | 14420 | 14410 | 275 |
| 441 | 20240722 | 114300 | 1622761470 | 14420 | 14410 | 14420 | 14410 | 29 |
| 442 | 20240722 | 114200 | 1622343500 | 14420 | 14420 | 14420 | 14410 | 27 |
| 443 | 20240722 | 114100 | 1621954210 | 14410 | 14420 | 14420 | 14410 | 24 |
| 444 | 20240722 | 114000 | 1621608310 | 14400 | 14410 | 14420 | 14400 | 529 |
| 445 | 20240722 | 113900 | 1613985650 | 14420 | 14410 | 14420 | 14410 | 55 |
| 446 | 20240722 | 113800 | 1613192730 | 14420 | 14420 | 14420 | 14420 | 5 |
| 447 | 20240722 | 113700 | 1613120630 | 14410 | 14420 | 14430 | 14410 | 24 |
| 448 | 20240722 | 113600 | 1612774540 | 14410 | 14410 | 14420 | 14400 | 1162 |
| 449 | 20240722 | 113500 | 1596035760 | 14420 | 14420 | 14430 | 14420 | 123 |
| 450 | 20240722 | 113400 | 1594262090 | 14420 | 14420 | 14420 | 14420 | 9 |
| 451 | 20240722 | 113300 | 1594132310 | 14420 | 14420 | 14430 | 14420 | 203 |
| 452 | 20240722 | 113200 | 1591205000 | 14420 | 14410 | 14420 | 14410 | 210 |
| 453 | 20240722 | 113100 | 1588178800 | 14420 | 14420 | 14420 | 14410 | 15 |
| 454 | 20240722 | 113000 | 1587962560 | 14420 | 14430 | 14430 | 14420 | 287 |
| 455 | 20240722 | 112900 | 1583821920 | 14430 | 14430 | 14440 | 14430 | 32 |
| 456 | 20240722 | 112800 | 1583360070 | 14430 | 14440 | 14440 | 14430 | 19 |
| 457 | 20240722 | 112700 | 1583085890 | 14440 | 14430 | 14440 | 14430 | 21 |
| 458 | 20240722 | 112600 | 1582782830 | 14430 | 14430 | 14440 | 14430 | 31 |
| 459 | 20240722 | 112500 | 1582335350 | 14420 | 14420 | 14420 | 14400 | 803 |
| 460 | 20240722 | 112400 | 1570765280 | 14420 | 14420 | 14420 | 14420 | 22 |
| 461 | 20240722 | 112300 | 1570448040 | 14420 | 14430 | 14430 | 14420 | 63 |
| 462 | 20240722 | 112200 | 1569539490 | 14430 | 14430 | 14440 | 14430 | 112 |
| 463 | 20240722 | 112100 | 1567922910 | 14440 | 14460 | 14470 | 14440 | 125 |
| 464 | 20240722 | 112000 | 1566117550 | 14470 | 14450 | 14490 | 14450 | 50 |
| 465 | 20240722 | 111900 | 1565394670 | 14450 | 14450 | 14450 | 14440 | 20 |
| 466 | 20240722 | 111800 | 1565105700 | 14450 | 14440 | 14450 | 14440 | 29 |
| 467 | 20240722 | 111700 | 1564686690 | 14440 | 14450 | 14450 | 14440 | 123 |
| 468 | 20240722 | 111600 | 1562909520 | 14450 | 14440 | 14450 | 14440 | 22 |
| 469 | 20240722 | 111500 | 1562591810 | 14440 | 14440 | 14450 | 14440 | 54 |
| 470 | 20240722 | 111400 | 1561811760 | 14450 | 14440 | 14450 | 14440 | 19 |
| 471 | 20240722 | 111300 | 1561537280 | 14440 | 14430 | 14440 | 14430 | 292 |
| 472 | 20240722 | 111200 | 1557323710 | 14430 | 14420 | 14430 | 14420 | 63 |
| 473 | 20240722 | 111100 | 1556415190 | 14420 | 14420 | 14430 | 14420 | 50 |
| 474 | 20240722 | 111000 | 1555694060 | 14430 | 14430 | 14430 | 14430 | 1 |
| 475 | 20240722 | 110900 | 1555679630 | 14420 | 14410 | 14420 | 14410 | 24 |
| 476 | 20240722 | 110800 | 1555333780 | 14410 | 14430 | 14430 | 14410 | 206 |
| 477 | 20240722 | 110700 | 1552363440 | 14420 | 14420 | 14420 | 14420 | 32 |
| 478 | 20240722 | 110600 | 1551902000 | 14420 | 14410 | 14420 | 14410 | 117 |
| 479 | 20240722 | 110500 | 1550214960 | 14410 | 14400 | 14410 | 14390 | 1056 |
| 480 | 20240722 | 110400 | 1535008560 | 14400 | 14400 | 14400 | 14400 | 312 |
| 481 | 20240722 | 110300 | 1530515760 | 14410 | 14410 | 14410 | 14400 | 301 |
| 482 | 20240722 | 110200 | 1526181250 | 14420 | 14400 | 14420 | 14400 | 62 |
| 483 | 20240722 | 110100 | 1525287680 | 14410 | 14410 | 14410 | 14410 | 594 |
| 484 | 20240722 | 110000 | 1516728140 | 14410 | 14420 | 14420 | 14410 | 33 |
| 485 | 20240722 | 105900 | 1516252500 | 14420 | 14410 | 14420 | 14410 | 106 |
| 486 | 20240722 | 105800 | 1514724980 | 14410 | 14430 | 14430 | 14410 | 1356 |
| 487 | 20240722 | 105700 | 1495169670 | 14440 | 14440 | 14440 | 14430 | 23 |
| 488 | 20240722 | 105600 | 1494837730 | 14440 | 14430 | 14440 | 14430 | 41 |
| 489 | 20240722 | 105500 | 1494245910 | 14440 | 14430 | 14440 | 14430 | 174 |
| 490 | 20240722 | 105400 | 1491735000 | 14450 | 14470 | 14490 | 14440 | 668 |
| 491 | 20240722 | 105300 | 1482083340 | 14460 | 14460 | 14470 | 14460 | 26 |
| 492 | 20240722 | 105200 | 1481707360 | 14460 | 14470 | 14490 | 14460 | 195 |
| 493 | 20240722 | 105100 | 1478886800 | 14460 | 14460 | 14460 | 14460 | 22 |
| 494 | 20240722 | 105000 | 1478568680 | 14480 | 14460 | 14500 | 14460 | 64 |
| 495 | 20240722 | 104900 | 1477641280 | 14450 | 14470 | 14470 | 14450 | 164 |
| 496 | 20240722 | 104800 | 1475270540 | 14470 | 14490 | 14490 | 14470 | 378 |
| 497 | 20240722 | 104700 | 1469797440 | 14480 | 14480 | 14480 | 14470 | 170 |
| 498 | 20240722 | 104600 | 1467335910 | 14470 | 14480 | 14480 | 14470 | 108 |
| 499 | 20240722 | 104500 | 1465773100 | 14480 | 14480 | 14480 | 14470 | 40 |
| 500 | 20240722 | 104400 | 1465193940 | 14480 | 14490 | 14490 | 14480 | 86 |
| 501 | 20240722 | 104300 | 1463948630 | 14480 | 14490 | 14490 | 14480 | 13 |
| 502 | 20240722 | 104200 | 1463760290 | 14500 | 14500 | 14500 | 14490 | 8 |
| 503 | 20240722 | 104100 | 1463644300 | 14500 | 14450 | 14500 | 14450 | 17 |
| 504 | 20240722 | 104000 | 1463398050 | 14450 | 14470 | 14500 | 14440 | 478 |
| 505 | 20240722 | 103900 | 1456492140 | 14470 | 14490 | 14490 | 14450 | 1664 |
| 506 | 20240722 | 103800 | 1432399800 | 14480 | 14480 | 14500 | 14460 | 158 |
| 507 | 20240722 | 103700 | 1430112370 | 14480 | 14460 | 14480 | 14460 | 250 |
| 508 | 20240722 | 103600 | 1426496550 | 14460 | 14410 | 14460 | 14410 | 109 |
| 509 | 20240722 | 103500 | 1424923100 | 14410 | 14410 | 14410 | 14410 | 209 |
| 510 | 20240722 | 103400 | 1421911410 | 14410 | 14410 | 14410 | 14400 | 73 |
| 511 | 20240722 | 103300 | 1420859970 | 14410 | 14400 | 14410 | 14390 | 19 |
| 512 | 20240722 | 103200 | 1420586410 | 14400 | 14390 | 14400 | 14390 | 84 |
| 513 | 20240722 | 103100 | 1419377420 | 14400 | 14400 | 14400 | 14390 | 404 |
| 514 | 20240722 | 103000 | 1413559860 | 14400 | 14380 | 14430 | 14380 | 643 |
| 515 | 20240722 | 102900 | 1404299670 | 14380 | 14350 | 14400 | 14350 | 1030 |
| 516 | 20240722 | 102800 | 1389503870 | 14360 | 14340 | 14360 | 14340 | 1005 |
| 517 | 20240722 | 102700 | 1375092090 | 14330 | 14340 | 14340 | 14320 | 466 |
| 518 | 20240722 | 102600 | 1368418350 | 14340 | 14330 | 14340 | 14310 | 1571 |
| 519 | 20240722 | 102500 | 1345917760 | 14340 | 14340 | 14350 | 14320 | 1039 |
| 520 | 20240722 | 102400 | 1331028440 | 14350 | 14340 | 14350 | 14330 | 1012 |
| 521 | 20240722 | 102300 | 1316519730 | 14340 | 14340 | 14350 | 14340 | 782 |
| 522 | 20240722 | 102200 | 1305305740 | 14340 | 14350 | 14350 | 14340 | 892 |
| 523 | 20240722 | 102100 | 1292514160 | 14350 | 14340 | 14350 | 14340 | 113 |
| 524 | 20240722 | 102000 | 1290893710 | 14350 | 14350 | 14350 | 14340 | 133 |
| 525 | 20240722 | 101900 | 1288985380 | 14350 | 14370 | 14390 | 14350 | 983 |
| 526 | 20240722 | 101800 | 1274877400 | 14370 | 14370 | 14380 | 14350 | 2103 |
| 527 | 20240722 | 101700 | 1244689120 | 14380 | 14380 | 14380 | 14360 | 629 |
| 528 | 20240722 | 101600 | 1235647780 | 14380 | 14440 | 14470 | 14380 | 1151 |
| 529 | 20240722 | 101500 | 1219060090 | 14430 | 14410 | 14440 | 14410 | 276 |
| 530 | 20240722 | 101400 | 1215079410 | 14420 | 14450 | 14450 | 14400 | 857 |
| 531 | 20240722 | 101300 | 1202727360 | 14450 | 14450 | 14450 | 14430 | 131 |
| 532 | 20240722 | 101200 | 1200835990 | 14460 | 14460 | 14460 | 14450 | 82 |
| 533 | 20240722 | 101100 | 1199650980 | 14460 | 14460 | 14460 | 14460 | 144 |
| 534 | 20240722 | 101000 | 1197568740 | 14460 | 14480 | 14480 | 14450 | 357 |
| 535 | 20240722 | 100900 | 1192409500 | 14460 | 14460 | 14460 | 14460 | 93 |
| 536 | 20240722 | 100800 | 1191064720 | 14470 | 14470 | 14470 | 14470 | 107 |
| 537 | 20240722 | 100700 | 1189516430 | 14470 | 14440 | 14470 | 14430 | 221 |
| 538 | 20240722 | 100600 | 1186325710 | 14420 | 14410 | 14440 | 14410 | 255 |
| 539 | 20240722 | 100500 | 1182646400 | 14410 | 14430 | 14440 | 14410 | 584 |
| 540 | 20240722 | 100400 | 1174221000 | 14430 | 14370 | 14430 | 14370 | 479 |
| 541 | 20240722 | 100300 | 1167326440 | 14360 | 14400 | 14420 | 14360 | 3625 |
| 542 | 20240722 | 100200 | 1115183850 | 14400 | 14380 | 14410 | 14380 | 593 |
| 543 | 20240722 | 100100 | 1106649250 | 14360 | 14380 | 14380 | 14360 | 2147 |
| 544 | 20240722 | 100000 | 1075805500 | 14400 | 14410 | 14410 | 14380 | 5209 |
| 545 | 20240722 | 095900 | 1000875830 | 14400 | 14460 | 14470 | 14400 | 3114 |
| 546 | 20240722 | 095800 | 955955510 | 14460 | 14490 | 14490 | 14460 | 221 |
| 547 | 20240722 | 095700 | 952759480 | 14480 | 14530 | 14530 | 14480 | 432 |
| 548 | 20240722 | 095600 | 946496330 | 14550 | 14530 | 14550 | 14530 | 360 |
| 549 | 20240722 | 095500 | 941265330 | 14520 | 14480 | 14520 | 14480 | 123 |
| 550 | 20240722 | 095400 | 939483100 | 14450 | 14420 | 14450 | 14420 | 1079 |
| 551 | 20240722 | 095300 | 923910150 | 14420 | 14410 | 14440 | 14410 | 434 |
| 552 | 20240722 | 095200 | 917651900 | 14420 | 14440 | 14460 | 14420 | 833 |
| 553 | 20240722 | 095100 | 905633850 | 14440 | 14440 | 14460 | 14430 | 569 |
| 554 | 20240722 | 095000 | 897421810 | 14440 | 14430 | 14480 | 14420 | 1735 |
| 555 | 20240722 | 094900 | 872374930 | 14440 | 14470 | 14480 | 14430 | 602 |
| 556 | 20240722 | 094800 | 863676510 | 14470 | 14480 | 14480 | 14450 | 662 |
| 557 | 20240722 | 094700 | 854101880 | 14480 | 14430 | 14480 | 14420 | 438 |
| 558 | 20240722 | 094600 | 847774690 | 14430 | 14410 | 14430 | 14410 | 232 |
| 559 | 20240722 | 094500 | 844431120 | 14400 | 14380 | 14420 | 14370 | 848 |
| 560 | 20240722 | 094400 | 832232790 | 14380 | 14390 | 14420 | 14380 | 1108 |
| 561 | 20240722 | 094300 | 816283670 | 14430 | 14490 | 14490 | 14360 | 6858 |
| 562 | 20240722 | 094200 | 717499660 | 14490 | 14500 | 14500 | 14490 | 696 |
| 563 | 20240722 | 094100 | 707411020 | 14500 | 14540 | 14540 | 14500 | 1298 |
| 564 | 20240722 | 094000 | 688579700 | 14540 | 14500 | 14540 | 14490 | 354 |
| 565 | 20240722 | 093900 | 683439510 | 14500 | 14490 | 14500 | 14470 | 203 |
| 566 | 20240722 | 093800 | 680500290 | 14490 | 14480 | 14510 | 14480 | 891 |
| 567 | 20240722 | 093700 | 667591700 | 14480 | 14520 | 14520 | 14480 | 1353 |
| 568 | 20240722 | 093600 | 647970500 | 14510 | 14510 | 14520 | 14510 | 191 |
| 569 | 20240722 | 093500 | 645198980 | 14510 | 14550 | 14550 | 14500 | 2605 |
| 570 | 20240722 | 093400 | 607380890 | 14540 | 14610 | 14610 | 14530 | 2438 |
| 571 | 20240722 | 093300 | 571871520 | 14610 | 14600 | 14620 | 14560 | 2911 |
| 572 | 20240722 | 093200 | 529417730 | 14600 | 14680 | 14690 | 14600 | 6823 |
| 573 | 20240722 | 093100 | 429541820 | 14680 | 14700 | 14700 | 14680 | 1224 |
| 574 | 20240722 | 093000 | 411559600 | 14700 | 14700 | 14710 | 14700 | 573 |
| 575 | 20240722 | 092900 | 403136490 | 14700 | 14760 | 14760 | 14680 | 1623 |
| 576 | 20240722 | 092800 | 379246290 | 14760 | 14800 | 14820 | 14760 | 1802 |
| 577 | 20240722 | 092700 | 352590860 | 14800 | 14860 | 14860 | 14800 | 2330 |
| 578 | 20240722 | 092600 | 318016030 | 14860 | 14860 | 14860 | 14860 | 904 |
| 579 | 20240722 | 092500 | 304582590 | 14870 | 14860 | 14870 | 14860 | 93 |
| 580 | 20240722 | 092400 | 303200460 | 14860 | 14880 | 14880 | 14860 | 1079 |
| 581 | 20240722 | 092300 | 287155610 | 14870 | 14870 | 14870 | 14870 | 206 |
| 582 | 20240722 | 092200 | 284092390 | 14870 | 14880 | 14880 | 14870 | 329 |
| 583 | 20240722 | 092100 | 279198460 | 14880 | 14880 | 14880 | 14880 | 57 |
| 584 | 20240722 | 092000 | 278350300 | 14880 | 14910 | 14910 | 14880 | 1086 |
| 585 | 20240722 | 091900 | 262170000 | 14910 | 14920 | 14920 | 14910 | 330 |
| 586 | 20240722 | 091800 | 257246700 | 14920 | 14920 | 14940 | 14910 | 478 |
| 587 | 20240722 | 091700 | 250116040 | 14920 | 14920 | 14920 | 14920 | 0 |
| 588 | 20240722 | 091600 | 250116040 | 14920 | 14900 | 14930 | 14900 | 374 |
| 589 | 20240722 | 091500 | 244540120 | 14900 | 14930 | 14940 | 14900 | 2195 |
| 590 | 20240722 | 091400 | 211822330 | 14930 | 14910 | 14930 | 14910 | 290 |
| 591 | 20240722 | 091300 | 207493700 | 14900 | 14910 | 14910 | 14900 | 965 |
| 592 | 20240722 | 091200 | 193106200 | 14910 | 14960 | 14960 | 14910 | 2540 |
| 593 | 20240722 | 091100 | 155143980 | 14960 | 14970 | 15010 | 14960 | 2023 |
| 594 | 20240722 | 091000 | 124825710 | 14960 | 14960 | 14960 | 14960 | 0 |
| 595 | 20240722 | 090900 | 124825710 | 14960 | 14940 | 14960 | 14940 | 590 |
| 596 | 20240722 | 090800 | 116005190 | 14930 | 14910 | 14930 | 14900 | 1099 |
| 597 | 20240722 | 090700 | 99615750 | 14900 | 14910 | 14910 | 14900 | 765 |
| 598 | 20240722 | 090600 | 88213400 | 14900 | 14910 | 14910 | 14900 | 402 |
| 599 | 20240722 | 090500 | 82220490 | 14920 | 14930 | 14930 | 14920 | 820 |
| 600 | 20240722 | 090400 | 69981780 | 14920 | 14930 | 14950 | 14920 | 1742 |
| 601 | 20240722 | 090300 | 43973280 | 14930 | 14970 | 14970 | 14930 | 869 |
| 602 | 20240722 | 090200 | 30999000 | 14990 | 14970 | 14990 | 14910 | 667 |
| 603 | 20240722 | 090100 | 21036810 | 15030 | 15040 | 15040 | 15030 | 34 |
| 604 | 20240722 | 090000 | 20525500 | 15040 | 14970 | 15050 | 14940 | 1345 |