32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 191000 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 5640 |
| 3 | 20240712 | 190900 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 4 | 20240712 | 190800 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 5 | 20240712 | 190700 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 6 | 20240712 | 190600 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 7 | 20240712 | 190500 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 8 | 20240712 | 190400 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 9 | 20240712 | 190300 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 10 | 20240712 | 190200 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 11 | 20240712 | 190100 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 12 | 20240712 | 190000 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 13 | 20240712 | 185900 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 14 | 20240712 | 185800 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 15 | 20240712 | 185700 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 16 | 20240712 | 185600 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 17 | 20240712 | 185500 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 18 | 20240712 | 185400 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 19 | 20240712 | 185300 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 20 | 20240712 | 185200 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 21 | 20240712 | 185100 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 22 | 20240712 | 185000 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 23 | 20240712 | 184900 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 24 | 20240712 | 184800 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 25 | 20240712 | 184700 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 26 | 20240712 | 184600 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 27 | 20240712 | 184500 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 28 | 20240712 | 184400 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 29 | 20240712 | 184300 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 30 | 20240712 | 184200 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 31 | 20240712 | 184100 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 32 | 20240712 | 184000 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 5640 |
| 33 | 20240712 | 183900 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 34 | 20240712 | 183800 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 35 | 20240712 | 183700 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 36 | 20240712 | 183600 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 37 | 20240712 | 183500 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 38 | 20240712 | 183400 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 39 | 20240712 | 183300 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 40 | 20240712 | 183200 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 41 | 20240712 | 183100 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 42 | 20240712 | 183000 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 43 | 20240712 | 182900 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 44 | 20240712 | 182800 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 45 | 20240712 | 182700 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 46 | 20240712 | 182600 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 47 | 20240712 | 182500 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 48 | 20240712 | 182400 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 49 | 20240712 | 182300 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 50 | 20240712 | 182200 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 51 | 20240712 | 182100 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 52 | 20240712 | 182000 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 53 | 20240712 | 181900 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 54 | 20240712 | 181800 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 55 | 20240712 | 181700 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 56 | 20240712 | 181600 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 57 | 20240712 | 181500 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 58 | 20240712 | 181400 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 59 | 20240712 | 181300 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 60 | 20240712 | 181200 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 61 | 20240712 | 181100 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 62 | 20240712 | 181000 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 5640 |
| 63 | 20240712 | 180900 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 64 | 20240712 | 180800 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 65 | 20240712 | 180700 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 66 | 20240712 | 180600 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 67 | 20240712 | 180500 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 68 | 20240712 | 180400 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 69 | 20240712 | 180300 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 70 | 20240712 | 180200 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 71 | 20240712 | 180100 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 72 | 20240712 | 180000 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 73 | 20240712 | 175900 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 74 | 20240712 | 175800 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 75 | 20240712 | 175700 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 76 | 20240712 | 175600 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 77 | 20240712 | 175500 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 78 | 20240712 | 175400 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 79 | 20240712 | 175300 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 80 | 20240712 | 175200 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 81 | 20240712 | 175100 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 82 | 20240712 | 175000 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 83 | 20240712 | 174900 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 84 | 20240712 | 174800 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 85 | 20240712 | 174700 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 86 | 20240712 | 174600 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 87 | 20240712 | 174500 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 88 | 20240712 | 174400 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 89 | 20240712 | 174300 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 90 | 20240712 | 174200 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 91 | 20240712 | 174100 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 92 | 20240712 | 174000 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 5640 |
| 93 | 20240712 | 173900 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 94 | 20240712 | 173800 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 95 | 20240712 | 173700 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 96 | 20240712 | 173600 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 97 | 20240712 | 173500 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 98 | 20240712 | 173400 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 99 | 20240712 | 173300 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 100 | 20240712 | 173200 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 101 | 20240712 | 173100 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 102 | 20240712 | 173000 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 103 | 20240712 | 172900 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 104 | 20240712 | 172800 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 105 | 20240712 | 172700 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 106 | 20240712 | 172600 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 107 | 20240712 | 172500 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 108 | 20240712 | 172400 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 109 | 20240712 | 172300 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 110 | 20240712 | 172200 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 111 | 20240712 | 172100 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 112 | 20240712 | 172000 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 113 | 20240712 | 171900 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 114 | 20240712 | 171800 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 115 | 20240712 | 171700 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 116 | 20240712 | 171600 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 117 | 20240712 | 171500 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 118 | 20240712 | 171400 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 119 | 20240712 | 171300 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 120 | 20240712 | 171200 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 121 | 20240712 | 171100 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 122 | 20240712 | 171000 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 5640 |
| 123 | 20240712 | 170900 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 124 | 20240712 | 170800 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 125 | 20240712 | 170700 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 126 | 20240712 | 170600 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 127 | 20240712 | 170500 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 128 | 20240712 | 170400 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 129 | 20240712 | 170300 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 130 | 20240712 | 170200 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 131 | 20240712 | 170100 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 132 | 20240712 | 170000 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 133 | 20240712 | 165900 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 134 | 20240712 | 165800 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 135 | 20240712 | 165700 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 136 | 20240712 | 165600 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 137 | 20240712 | 165500 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 138 | 20240712 | 165400 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 139 | 20240712 | 165300 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 140 | 20240712 | 165200 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 141 | 20240712 | 165100 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 142 | 20240712 | 165000 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 143 | 20240712 | 164900 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 144 | 20240712 | 164800 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 145 | 20240712 | 164700 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 146 | 20240712 | 164600 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 147 | 20240712 | 164500 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 148 | 20240712 | 164400 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 149 | 20240712 | 164300 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 150 | 20240712 | 164200 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 151 | 20240712 | 164100 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 152 | 20240712 | 164000 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 5640 |
| 153 | 20240712 | 163900 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 154 | 20240712 | 163800 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 155 | 20240712 | 163700 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 156 | 20240712 | 163600 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 157 | 20240712 | 163500 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 158 | 20240712 | 163400 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 159 | 20240712 | 163300 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 160 | 20240712 | 163200 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 161 | 20240712 | 163100 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 162 | 20240712 | 163000 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 163 | 20240712 | 162900 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 164 | 20240712 | 162800 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 165 | 20240712 | 162700 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 166 | 20240712 | 162600 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 167 | 20240712 | 162500 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 168 | 20240712 | 162400 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 169 | 20240712 | 162300 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 170 | 20240712 | 162200 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 171 | 20240712 | 162100 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 172 | 20240712 | 162000 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 173 | 20240712 | 161900 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 174 | 20240712 | 161800 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 175 | 20240712 | 161700 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 176 | 20240712 | 161600 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 177 | 20240712 | 161500 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 178 | 20240712 | 161400 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 179 | 20240712 | 161300 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 180 | 20240712 | 161200 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 181 | 20240712 | 161100 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 182 | 20240712 | 161000 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 5640 |
| 183 | 20240712 | 160900 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 184 | 20240712 | 160800 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 185 | 20240712 | 160700 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 186 | 20240712 | 160600 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 187 | 20240712 | 160500 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 188 | 20240712 | 160400 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 189 | 20240712 | 160300 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 190 | 20240712 | 160200 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 191 | 20240712 | 160100 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 192 | 20240712 | 160000 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 193 | 20240712 | 155900 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 194 | 20240712 | 155800 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 195 | 20240712 | 155700 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 196 | 20240712 | 155600 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 197 | 20240712 | 155500 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 198 | 20240712 | 155400 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 199 | 20240712 | 155300 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 200 | 20240712 | 155200 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 201 | 20240712 | 155100 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 202 | 20240712 | 155000 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 203 | 20240712 | 154900 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 204 | 20240712 | 154800 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 205 | 20240712 | 154700 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 206 | 20240712 | 154600 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 207 | 20240712 | 154500 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 208 | 20240712 | 154400 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 209 | 20240712 | 154300 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 210 | 20240712 | 154200 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 211 | 20240712 | 154100 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 212 | 20240712 | 154000 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 5640 |
| 213 | 20240712 | 153900 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 214 | 20240712 | 153800 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 215 | 20240712 | 153700 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 216 | 20240712 | 153600 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 217 | 20240712 | 153500 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 218 | 20240712 | 153400 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 219 | 20240712 | 153300 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 220 | 20240712 | 153200 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 221 | 20240712 | 153100 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 0 |
| 222 | 20240712 | 153000 | 2694285240 | 13840 | 13840 | 13840 | 13840 | 5640 |
| 223 | 20240712 | 152900 | 2616227640 | 13850 | 13850 | 13850 | 13850 | 0 |
| 224 | 20240712 | 152800 | 2616227640 | 13850 | 13850 | 13850 | 13850 | 0 |
| 225 | 20240712 | 152700 | 2616227640 | 13850 | 13850 | 13850 | 13850 | 0 |
| 226 | 20240712 | 152600 | 2616227640 | 13850 | 13850 | 13850 | 13850 | 0 |
| 227 | 20240712 | 152500 | 2616227640 | 13850 | 13850 | 13850 | 13850 | 0 |
| 228 | 20240712 | 152400 | 2616227640 | 13850 | 13850 | 13850 | 13850 | 0 |
| 229 | 20240712 | 152300 | 2616227640 | 13850 | 13850 | 13850 | 13850 | 0 |
| 230 | 20240712 | 152200 | 2616227640 | 13850 | 13850 | 13850 | 13850 | 0 |
| 231 | 20240712 | 152100 | 2616227640 | 13850 | 13850 | 13850 | 13850 | 0 |
| 232 | 20240712 | 152000 | 2616227640 | 13850 | 13850 | 13850 | 13850 | 0 |
| 233 | 20240712 | 151900 | 2616227640 | 13850 | 13850 | 13850 | 13840 | 1671 |
| 234 | 20240712 | 151800 | 2593093990 | 13840 | 13850 | 13850 | 13840 | 436 |
| 235 | 20240712 | 151700 | 2587057970 | 13840 | 13850 | 13850 | 13840 | 812 |
| 236 | 20240712 | 151600 | 2575819230 | 13840 | 13840 | 13850 | 13840 | 657 |
| 237 | 20240712 | 151500 | 2566723320 | 13850 | 13840 | 13850 | 13840 | 156 |
| 238 | 20240712 | 151400 | 2564564250 | 13840 | 13830 | 13840 | 13830 | 563 |
| 239 | 20240712 | 151300 | 2556776330 | 13830 | 13840 | 13840 | 13830 | 356 |
| 240 | 20240712 | 151200 | 2551850680 | 13850 | 13840 | 13850 | 13840 | 572 |
| 241 | 20240712 | 151100 | 2543934100 | 13850 | 13840 | 13850 | 13840 | 155 |
| 242 | 20240712 | 151000 | 2541788890 | 13840 | 13840 | 13840 | 13830 | 674 |
| 243 | 20240712 | 150900 | 2532460740 | 13850 | 13830 | 13850 | 13830 | 2813 |
| 244 | 20240712 | 150800 | 2493556380 | 13830 | 13840 | 13840 | 13830 | 893 |
| 245 | 20240712 | 150700 | 2481200440 | 13840 | 13840 | 13840 | 13840 | 20 |
| 246 | 20240712 | 150600 | 2480923640 | 13850 | 13840 | 13850 | 13840 | 131 |
| 247 | 20240712 | 150500 | 2479110090 | 13840 | 13840 | 13840 | 13840 | 379 |
| 248 | 20240712 | 150400 | 2473864730 | 13840 | 13860 | 13860 | 13840 | 48 |
| 249 | 20240712 | 150300 | 2473199910 | 13860 | 13850 | 13860 | 13850 | 118 |
| 250 | 20240712 | 150200 | 2471565590 | 13850 | 13860 | 13860 | 13850 | 769 |
| 251 | 20240712 | 150100 | 2460909940 | 13850 | 13850 | 13860 | 13850 | 601 |
| 252 | 20240712 | 150000 | 2452585590 | 13870 | 13860 | 13870 | 13860 | 765 |
| 253 | 20240712 | 145900 | 2441982300 | 13860 | 13860 | 13860 | 13860 | 188 |
| 254 | 20240712 | 145800 | 2439376620 | 13860 | 13850 | 13860 | 13850 | 170 |
| 255 | 20240712 | 145700 | 2437021500 | 13850 | 13860 | 13860 | 13850 | 162 |
| 256 | 20240712 | 145600 | 2434776680 | 13860 | 13850 | 13860 | 13850 | 1347 |
| 257 | 20240712 | 145500 | 2416120700 | 13850 | 13850 | 13850 | 13850 | 482 |
| 258 | 20240712 | 145400 | 2409445000 | 13850 | 13850 | 13850 | 13850 | 2 |
| 259 | 20240712 | 145300 | 2409417300 | 13850 | 13850 | 13850 | 13850 | 747 |
| 260 | 20240712 | 145200 | 2399071350 | 13840 | 13830 | 13840 | 13830 | 2824 |
| 261 | 20240712 | 145100 | 2360007350 | 13840 | 13840 | 13840 | 13830 | 1459 |
| 262 | 20240712 | 145000 | 2339829010 | 13840 | 13840 | 13840 | 13840 | 217 |
| 263 | 20240712 | 144900 | 2336825730 | 13850 | 13850 | 13850 | 13850 | 20 |
| 264 | 20240712 | 144800 | 2336548730 | 13850 | 13850 | 13850 | 13850 | 1115 |
| 265 | 20240712 | 144700 | 2321105980 | 13850 | 13840 | 13850 | 13840 | 775 |
| 266 | 20240712 | 144600 | 2310376490 | 13850 | 13850 | 13850 | 13850 | 34 |
| 267 | 20240712 | 144500 | 2309905590 | 13850 | 13850 | 13850 | 13850 | 18 |
| 268 | 20240712 | 144400 | 2309656290 | 13850 | 13850 | 13850 | 13850 | 11 |
| 269 | 20240712 | 144300 | 2309503940 | 13850 | 13850 | 13850 | 13840 | 53 |
| 270 | 20240712 | 144200 | 2308770230 | 13850 | 13840 | 13850 | 13840 | 136 |
| 271 | 20240712 | 144100 | 2306887980 | 13850 | 13840 | 13850 | 13840 | 107 |
| 272 | 20240712 | 144000 | 2305407020 | 13840 | 13840 | 13840 | 13840 | 31 |
| 273 | 20240712 | 143900 | 2304977980 | 13840 | 13840 | 13840 | 13840 | 218 |
| 274 | 20240712 | 143800 | 2301960860 | 13840 | 13840 | 13840 | 13840 | 43 |
| 275 | 20240712 | 143700 | 2301365740 | 13840 | 13840 | 13840 | 13840 | 75 |
| 276 | 20240712 | 143600 | 2300327740 | 13840 | 13830 | 13840 | 13830 | 331 |
| 277 | 20240712 | 143500 | 2295748570 | 13840 | 13840 | 13840 | 13830 | 2030 |
| 278 | 20240712 | 143400 | 2267659170 | 13840 | 13840 | 13840 | 13830 | 637 |
| 279 | 20240712 | 143300 | 2258843150 | 13840 | 13840 | 13840 | 13840 | 0 |
| 280 | 20240712 | 143200 | 2258843150 | 13840 | 13840 | 13840 | 13840 | 53 |
| 281 | 20240712 | 143100 | 2258109630 | 13840 | 13830 | 13840 | 13830 | 170 |
| 282 | 20240712 | 143000 | 2255757030 | 13830 | 13840 | 13840 | 13830 | 151 |
| 283 | 20240712 | 142900 | 2253667490 | 13830 | 13830 | 13840 | 13830 | 349 |
| 284 | 20240712 | 142800 | 2248840270 | 13840 | 13840 | 13840 | 13840 | 2 |
| 285 | 20240712 | 142700 | 2248812590 | 13840 | 13840 | 13840 | 13840 | 10 |
| 286 | 20240712 | 142600 | 2248674190 | 13830 | 13840 | 13840 | 13830 | 618 |
| 287 | 20240712 | 142500 | 2240126070 | 13840 | 13840 | 13840 | 13840 | 91 |
| 288 | 20240712 | 142400 | 2238866630 | 13850 | 13850 | 13850 | 13840 | 235 |
| 289 | 20240712 | 142300 | 2235612880 | 13840 | 13840 | 13840 | 13840 | 118 |
| 290 | 20240712 | 142200 | 2233979760 | 13840 | 13840 | 13840 | 13840 | 364 |
| 291 | 20240712 | 142100 | 2228942000 | 13840 | 13840 | 13840 | 13840 | 502 |
| 292 | 20240712 | 142000 | 2221994320 | 13840 | 13850 | 13850 | 13840 | 116 |
| 293 | 20240712 | 141900 | 2220388620 | 13850 | 13850 | 13850 | 13850 | 144 |
| 294 | 20240712 | 141800 | 2218394220 | 13850 | 13850 | 13850 | 13850 | 103 |
| 295 | 20240712 | 141700 | 2216967670 | 13840 | 13840 | 13840 | 13840 | 67 |
| 296 | 20240712 | 141600 | 2216040390 | 13840 | 13840 | 13840 | 13840 | 370 |
| 297 | 20240712 | 141500 | 2210919590 | 13850 | 13850 | 13850 | 13850 | 200 |
| 298 | 20240712 | 141400 | 2208149590 | 13840 | 13850 | 13850 | 13840 | 579 |
| 299 | 20240712 | 141300 | 2200136220 | 13840 | 13840 | 13850 | 13840 | 695 |
| 300 | 20240712 | 141200 | 2190517410 | 13840 | 13840 | 13840 | 13840 | 301 |
| 301 | 20240712 | 141100 | 2186351570 | 13840 | 13840 | 13840 | 13840 | 66 |
| 302 | 20240712 | 141000 | 2185438130 | 13850 | 13850 | 13850 | 13850 | 433 |
| 303 | 20240712 | 140900 | 2179441080 | 13850 | 13850 | 13850 | 13850 | 765 |
| 304 | 20240712 | 140800 | 2168845830 | 13850 | 13850 | 13850 | 13850 | 114 |
| 305 | 20240712 | 140700 | 2167266930 | 13860 | 13850 | 13860 | 13850 | 1810 |
| 306 | 20240712 | 140600 | 2142198420 | 13860 | 13860 | 13860 | 13850 | 62 |
| 307 | 20240712 | 140500 | 2141339660 | 13850 | 13850 | 13860 | 13850 | 1244 |
| 308 | 20240712 | 140400 | 2124110210 | 13850 | 13850 | 13850 | 13850 | 1381 |
| 309 | 20240712 | 140300 | 2104983360 | 13850 | 13850 | 13850 | 13850 | 0 |
| 310 | 20240712 | 140200 | 2104983360 | 13850 | 13850 | 13850 | 13850 | 305 |
| 311 | 20240712 | 140100 | 2100759110 | 13860 | 13860 | 13860 | 13860 | 76 |
| 312 | 20240712 | 140000 | 2099705750 | 13860 | 13860 | 13860 | 13850 | 234 |
| 313 | 20240712 | 135900 | 2096464830 | 13850 | 13860 | 13860 | 13850 | 86 |
| 314 | 20240712 | 135800 | 2095273370 | 13860 | 13850 | 13860 | 13850 | 157 |
| 315 | 20240712 | 135700 | 2093098380 | 13850 | 13860 | 13860 | 13850 | 199 |
| 316 | 20240712 | 135600 | 2090341270 | 13860 | 13860 | 13860 | 13860 | 4 |
| 317 | 20240712 | 135500 | 2090285830 | 13860 | 13850 | 13860 | 13850 | 22 |
| 318 | 20240712 | 135400 | 2089981010 | 13860 | 13860 | 13860 | 13860 | 201 |
| 319 | 20240712 | 135300 | 2087195150 | 13860 | 13860 | 13860 | 13860 | 130 |
| 320 | 20240712 | 135200 | 2085393350 | 13860 | 13860 | 13860 | 13860 | 431 |
| 321 | 20240712 | 135100 | 2079419690 | 13870 | 13870 | 13870 | 13870 | 2 |
| 322 | 20240712 | 135000 | 2079391950 | 13860 | 13870 | 13870 | 13860 | 79 |
| 323 | 20240712 | 134900 | 2078296960 | 13870 | 13870 | 13870 | 13870 | 0 |
| 324 | 20240712 | 134800 | 2078296960 | 13870 | 13870 | 13870 | 13860 | 37 |
| 325 | 20240712 | 134700 | 2077783920 | 13860 | 13860 | 13860 | 13860 | 430 |
| 326 | 20240712 | 134600 | 2071824120 | 13860 | 13870 | 13870 | 13860 | 19 |
| 327 | 20240712 | 134500 | 2071560640 | 13870 | 13880 | 13880 | 13870 | 6 |
| 328 | 20240712 | 134400 | 2071477410 | 13870 | 13870 | 13870 | 13870 | 7 |
| 329 | 20240712 | 134300 | 2071380320 | 13870 | 13860 | 13870 | 13860 | 478 |
| 330 | 20240712 | 134200 | 2064750630 | 13870 | 13860 | 13870 | 13860 | 30 |
| 331 | 20240712 | 134100 | 2064334730 | 13860 | 13870 | 13870 | 13860 | 87 |
| 332 | 20240712 | 134000 | 2063128810 | 13870 | 13870 | 13870 | 13870 | 1 |
| 333 | 20240712 | 133900 | 2063114940 | 13870 | 13860 | 13870 | 13860 | 41 |
| 334 | 20240712 | 133800 | 2062546470 | 13860 | 13860 | 13860 | 13860 | 46 |
| 335 | 20240712 | 133700 | 2061908910 | 13870 | 13870 | 13870 | 13870 | 40 |
| 336 | 20240712 | 133600 | 2061354110 | 13870 | 13870 | 13870 | 13870 | 161 |
| 337 | 20240712 | 133500 | 2059121040 | 13870 | 13870 | 13870 | 13870 | 46 |
| 338 | 20240712 | 133400 | 2058483020 | 13880 | 13880 | 13880 | 13880 | 10 |
| 339 | 20240712 | 133300 | 2058344220 | 13870 | 13870 | 13870 | 13870 | 217 |
| 340 | 20240712 | 133200 | 2055334430 | 13870 | 13870 | 13870 | 13870 | 0 |
| 341 | 20240712 | 133100 | 2055334430 | 13870 | 13870 | 13870 | 13870 | 62 |
| 342 | 20240712 | 133000 | 2054474490 | 13880 | 13880 | 13880 | 13880 | 3 |
| 343 | 20240712 | 132900 | 2054432850 | 13880 | 13870 | 13880 | 13870 | 36 |
| 344 | 20240712 | 132800 | 2053933510 | 13870 | 13870 | 13870 | 13870 | 0 |
| 345 | 20240712 | 132700 | 2053933510 | 13870 | 13870 | 13870 | 13870 | 92 |
| 346 | 20240712 | 132600 | 2052657470 | 13880 | 13880 | 13880 | 13880 | 5 |
| 347 | 20240712 | 132500 | 2052588070 | 13880 | 13880 | 13880 | 13880 | 3 |
| 348 | 20240712 | 132400 | 2052546430 | 13870 | 13870 | 13870 | 13870 | 107 |
| 349 | 20240712 | 132300 | 2051062340 | 13870 | 13880 | 13880 | 13870 | 71 |
| 350 | 20240712 | 132200 | 2050077160 | 13880 | 13870 | 13880 | 13870 | 31 |
| 351 | 20240712 | 132100 | 2049646980 | 13870 | 13860 | 13870 | 13860 | 39 |
| 352 | 20240712 | 132000 | 2049106250 | 13870 | 13870 | 13870 | 13860 | 41 |
| 353 | 20240712 | 131900 | 2048537780 | 13860 | 13870 | 13870 | 13860 | 266 |
| 354 | 20240712 | 131800 | 2044849520 | 13860 | 13880 | 13880 | 13860 | 152 |
| 355 | 20240712 | 131700 | 2042741270 | 13870 | 13870 | 13870 | 13870 | 20 |
| 356 | 20240712 | 131600 | 2042463870 | 13880 | 13880 | 13880 | 13880 | 26 |
| 357 | 20240712 | 131500 | 2042102990 | 13880 | 13880 | 13880 | 13880 | 1 |
| 358 | 20240712 | 131400 | 2042089110 | 13870 | 13870 | 13870 | 13870 | 155 |
| 359 | 20240712 | 131300 | 2039939260 | 13870 | 13870 | 13880 | 13870 | 66 |
| 360 | 20240712 | 131200 | 2039023830 | 13870 | 13870 | 13870 | 13870 | 10 |
| 361 | 20240712 | 131100 | 2038885130 | 13870 | 13870 | 13870 | 13870 | 78 |
| 362 | 20240712 | 131000 | 2037803270 | 13870 | 13870 | 13880 | 13870 | 427 |
| 363 | 20240712 | 130900 | 2031880000 | 13870 | 13870 | 13870 | 13870 | 277 |
| 364 | 20240712 | 130800 | 2028038010 | 13870 | 13870 | 13870 | 13870 | 173 |
| 365 | 20240712 | 130700 | 2025638500 | 13880 | 13880 | 13880 | 13880 | 371 |
| 366 | 20240712 | 130600 | 2020489020 | 13880 | 13870 | 13880 | 13870 | 171 |
| 367 | 20240712 | 130500 | 2018117150 | 13870 | 13870 | 13870 | 13870 | 30 |
| 368 | 20240712 | 130400 | 2017701050 | 13870 | 13870 | 13870 | 13870 | 0 |
| 369 | 20240712 | 130300 | 2017701050 | 13870 | 13870 | 13870 | 13870 | 5 |
| 370 | 20240712 | 130200 | 2017631700 | 13870 | 13870 | 13870 | 13870 | 95 |
| 371 | 20240712 | 130100 | 2016314050 | 13900 | 13880 | 13900 | 13870 | 301 |
| 372 | 20240712 | 130000 | 2012137150 | 13880 | 13880 | 13880 | 13880 | 20 |
| 373 | 20240712 | 125900 | 2011859550 | 13880 | 13880 | 13880 | 13880 | 127 |
| 374 | 20240712 | 125800 | 2010096790 | 13880 | 13880 | 13880 | 13880 | 5 |
| 375 | 20240712 | 125700 | 2010027390 | 13880 | 13880 | 13880 | 13880 | 21 |
| 376 | 20240712 | 125600 | 2009735910 | 13880 | 13870 | 13880 | 13870 | 380 |
| 377 | 20240712 | 125500 | 2004465290 | 13870 | 13860 | 13870 | 13860 | 2 |
| 378 | 20240712 | 125400 | 2004437560 | 13860 | 13860 | 13860 | 13860 | 223 |
| 379 | 20240712 | 125300 | 2001346780 | 13860 | 13860 | 13860 | 13860 | 102 |
| 380 | 20240712 | 125200 | 1999933060 | 13860 | 13860 | 13870 | 13860 | 34 |
| 381 | 20240712 | 125100 | 1999461810 | 13870 | 13870 | 13870 | 13860 | 134 |
| 382 | 20240712 | 125000 | 1997603430 | 13870 | 13870 | 13870 | 13870 | 1 |
| 383 | 20240712 | 124900 | 1997589560 | 13850 | 13850 | 13850 | 13850 | 10 |
| 384 | 20240712 | 124800 | 1997451060 | 13850 | 13860 | 13860 | 13850 | 752 |
| 385 | 20240712 | 124700 | 1987031390 | 13860 | 13870 | 13870 | 13860 | 1090 |
| 386 | 20240712 | 124600 | 1971922190 | 13870 | 13870 | 13870 | 13870 | 31 |
| 387 | 20240712 | 124500 | 1971492220 | 13860 | 13860 | 13860 | 13860 | 77 |
| 388 | 20240712 | 124400 | 1970425000 | 13870 | 13870 | 13870 | 13870 | 103 |
| 389 | 20240712 | 124300 | 1968996390 | 13870 | 13870 | 13870 | 13870 | 301 |
| 390 | 20240712 | 124200 | 1964821520 | 13870 | 13870 | 13870 | 13870 | 90 |
| 391 | 20240712 | 124100 | 1963573220 | 13860 | 13870 | 13870 | 13860 | 601 |
| 392 | 20240712 | 124000 | 1955243350 | 13860 | 13860 | 13860 | 13860 | 0 |
| 393 | 20240712 | 123900 | 1955243350 | 13860 | 13860 | 13860 | 13860 | 348 |
| 394 | 20240712 | 123800 | 1950420070 | 13860 | 13860 | 13860 | 13860 | 0 |
| 395 | 20240712 | 123700 | 1950420070 | 13860 | 13860 | 13860 | 13860 | 0 |
| 396 | 20240712 | 123600 | 1950420070 | 13860 | 13860 | 13860 | 13860 | 1 |
| 397 | 20240712 | 123500 | 1950406210 | 13860 | 13860 | 13860 | 13860 | 130 |
| 398 | 20240712 | 123400 | 1948604410 | 13870 | 13870 | 13870 | 13870 | 6 |
| 399 | 20240712 | 123300 | 1948521190 | 13870 | 13870 | 13870 | 13870 | 2 |
| 400 | 20240712 | 123200 | 1948493450 | 13870 | 13850 | 13870 | 13850 | 7 |
| 401 | 20240712 | 123100 | 1948396480 | 13870 | 13860 | 13870 | 13860 | 900 |
| 402 | 20240712 | 123000 | 1935922290 | 13860 | 13840 | 13860 | 13840 | 109 |
| 403 | 20240712 | 122900 | 1934412690 | 13840 | 13840 | 13850 | 13840 | 211 |
| 404 | 20240712 | 122800 | 1931491540 | 13840 | 13840 | 13850 | 13840 | 846 |
| 405 | 20240712 | 122700 | 1919782890 | 13840 | 13850 | 13850 | 13840 | 116 |
| 406 | 20240712 | 122600 | 1918177040 | 13850 | 13840 | 13850 | 13840 | 220 |
| 407 | 20240712 | 122500 | 1915132170 | 13840 | 13840 | 13850 | 13840 | 124 |
| 408 | 20240712 | 122400 | 1913416000 | 13840 | 13850 | 13850 | 13840 | 79 |
| 409 | 20240712 | 122300 | 1912322530 | 13850 | 13840 | 13850 | 13840 | 161 |
| 410 | 20240712 | 122200 | 1910093980 | 13860 | 13860 | 13860 | 13840 | 33 |
| 411 | 20240712 | 122100 | 1909637200 | 13860 | 13860 | 13860 | 13860 | 1 |
| 412 | 20240712 | 122000 | 1909623340 | 13860 | 13860 | 13860 | 13860 | 20 |
| 413 | 20240712 | 121900 | 1909346140 | 13860 | 13850 | 13860 | 13850 | 958 |
| 414 | 20240712 | 121800 | 1896068880 | 13860 | 13850 | 13860 | 13850 | 1658 |
| 415 | 20240712 | 121700 | 1873105470 | 13850 | 13850 | 13850 | 13850 | 598 |
| 416 | 20240712 | 121600 | 1864823170 | 13850 | 13850 | 13850 | 13840 | 1595 |
| 417 | 20240712 | 121500 | 1842733070 | 13850 | 13850 | 13850 | 13850 | 10 |
| 418 | 20240712 | 121400 | 1842594570 | 13860 | 13860 | 13860 | 13860 | 1 |
| 419 | 20240712 | 121300 | 1842580710 | 13860 | 13850 | 13860 | 13850 | 262 |
| 420 | 20240712 | 121200 | 1838951990 | 13860 | 13860 | 13860 | 13860 | 2 |
| 421 | 20240712 | 121100 | 1838924270 | 13860 | 13860 | 13860 | 13850 | 384 |
| 422 | 20240712 | 121000 | 1833605820 | 13850 | 13860 | 13860 | 13850 | 53 |
| 423 | 20240712 | 120900 | 1832871260 | 13860 | 13860 | 13860 | 13860 | 1 |
| 424 | 20240712 | 120800 | 1832857400 | 13860 | 13860 | 13860 | 13860 | 28 |
| 425 | 20240712 | 120700 | 1832469320 | 13850 | 13850 | 13850 | 13850 | 231 |
| 426 | 20240712 | 120600 | 1829269970 | 13860 | 13860 | 13860 | 13860 | 0 |
| 427 | 20240712 | 120500 | 1829269970 | 13860 | 13860 | 13860 | 13860 | 5 |
| 428 | 20240712 | 120400 | 1829200670 | 13860 | 13860 | 13860 | 13860 | 51 |
| 429 | 20240712 | 120300 | 1828493810 | 13860 | 13860 | 13860 | 13860 | 14 |
| 430 | 20240712 | 120200 | 1828299770 | 13860 | 13860 | 13860 | 13860 | 10 |
| 431 | 20240712 | 120100 | 1828161170 | 13850 | 13860 | 13860 | 13850 | 1426 |
| 432 | 20240712 | 120000 | 1808410900 | 13850 | 13850 | 13850 | 13850 | 102 |
| 433 | 20240712 | 115900 | 1806998200 | 13860 | 13860 | 13860 | 13860 | 2 |
| 434 | 20240712 | 115800 | 1806970480 | 13850 | 13850 | 13850 | 13850 | 464 |
| 435 | 20240712 | 115700 | 1800544080 | 13850 | 13860 | 13860 | 13850 | 52 |
| 436 | 20240712 | 115600 | 1799823870 | 13860 | 13850 | 13860 | 13840 | 117 |
| 437 | 20240712 | 115500 | 1798203760 | 13850 | 13840 | 13850 | 13840 | 33 |
| 438 | 20240712 | 115400 | 1797746730 | 13850 | 13850 | 13850 | 13840 | 16 |
| 439 | 20240712 | 115300 | 1797525220 | 13850 | 13840 | 13850 | 13840 | 102 |
| 440 | 20240712 | 115200 | 1796113470 | 13850 | 13850 | 13850 | 13850 | 159 |
| 441 | 20240712 | 115100 | 1793911320 | 13840 | 13840 | 13850 | 13840 | 62 |
| 442 | 20240712 | 115000 | 1793053220 | 13840 | 13840 | 13840 | 13830 | 744 |
| 443 | 20240712 | 114900 | 1782756760 | 13840 | 13840 | 13840 | 13840 | 70 |
| 444 | 20240712 | 114800 | 1781787960 | 13840 | 13840 | 13840 | 13830 | 808 |
| 445 | 20240712 | 114700 | 1770611850 | 13840 | 13840 | 13850 | 13840 | 388 |
| 446 | 20240712 | 114600 | 1765241840 | 13850 | 13850 | 13850 | 13850 | 65 |
| 447 | 20240712 | 114500 | 1764341590 | 13850 | 13840 | 13850 | 13840 | 160 |
| 448 | 20240712 | 114400 | 1762127090 | 13850 | 13850 | 13850 | 13850 | 16 |
| 449 | 20240712 | 114300 | 1761905490 | 13840 | 13850 | 13850 | 13840 | 60 |
| 450 | 20240712 | 114200 | 1761074990 | 13850 | 13850 | 13850 | 13850 | 109 |
| 451 | 20240712 | 114100 | 1759565340 | 13850 | 13850 | 13850 | 13850 | 478 |
| 452 | 20240712 | 114000 | 1752945040 | 13840 | 13840 | 13840 | 13840 | 571 |
| 453 | 20240712 | 113900 | 1745042400 | 13850 | 13850 | 13850 | 13850 | 98 |
| 454 | 20240712 | 113800 | 1743685100 | 13850 | 13840 | 13850 | 13840 | 189 |
| 455 | 20240712 | 113700 | 1741069200 | 13840 | 13840 | 13850 | 13840 | 72 |
| 456 | 20240712 | 113600 | 1740072700 | 13840 | 13840 | 13850 | 13840 | 336 |
| 457 | 20240712 | 113500 | 1735422200 | 13850 | 13840 | 13850 | 13840 | 152 |
| 458 | 20240712 | 113400 | 1733318020 | 13840 | 13840 | 13840 | 13840 | 1441 |
| 459 | 20240712 | 113300 | 1713374580 | 13840 | 13840 | 13840 | 13840 | 22 |
| 460 | 20240712 | 113200 | 1713070100 | 13840 | 13850 | 13850 | 13840 | 216 |
| 461 | 20240712 | 113100 | 1710078570 | 13850 | 13850 | 13850 | 13850 | 161 |
| 462 | 20240712 | 113000 | 1707848720 | 13850 | 13850 | 13850 | 13850 | 71 |
| 463 | 20240712 | 112900 | 1706865370 | 13850 | 13860 | 13860 | 13850 | 563 |
| 464 | 20240712 | 112800 | 1699062720 | 13850 | 13850 | 13850 | 13850 | 151 |
| 465 | 20240712 | 112700 | 1696971370 | 13850 | 13860 | 13860 | 13850 | 122 |
| 466 | 20240712 | 112600 | 1695281120 | 13860 | 13860 | 13860 | 13860 | 33 |
| 467 | 20240712 | 112500 | 1694823740 | 13860 | 13850 | 13860 | 13850 | 9 |
| 468 | 20240712 | 112400 | 1694699050 | 13850 | 13850 | 13850 | 13850 | 5 |
| 469 | 20240712 | 112300 | 1694629800 | 13850 | 13850 | 13850 | 13850 | 8 |
| 470 | 20240712 | 112200 | 1694519000 | 13850 | 13850 | 13850 | 13850 | 156 |
| 471 | 20240712 | 112100 | 1692358400 | 13850 | 13850 | 13850 | 13840 | 374 |
| 472 | 20240712 | 112000 | 1687179800 | 13840 | 13850 | 13850 | 13840 | 92 |
| 473 | 20240712 | 111900 | 1685906150 | 13850 | 13840 | 13850 | 13840 | 147 |
| 474 | 20240712 | 111800 | 1683871640 | 13840 | 13850 | 13850 | 13840 | 129 |
| 475 | 20240712 | 111700 | 1682086070 | 13850 | 13840 | 13850 | 13840 | 2465 |
| 476 | 20240712 | 111600 | 1647969290 | 13840 | 13850 | 13850 | 13840 | 137 |
| 477 | 20240712 | 111500 | 1646071850 | 13850 | 13850 | 13850 | 13850 | 95 |
| 478 | 20240712 | 111400 | 1644756100 | 13850 | 13840 | 13850 | 13840 | 677 |
| 479 | 20240712 | 111300 | 1635386330 | 13840 | 13850 | 13850 | 13840 | 1051 |
| 480 | 20240712 | 111200 | 1620839900 | 13860 | 13860 | 13860 | 13860 | 50 |
| 481 | 20240712 | 111100 | 1620146900 | 13860 | 13850 | 13860 | 13840 | 18 |
| 482 | 20240712 | 111000 | 1619897480 | 13860 | 13850 | 13860 | 13840 | 328 |
| 483 | 20240712 | 110900 | 1615355490 | 13850 | 13860 | 13860 | 13850 | 621 |
| 484 | 20240712 | 110800 | 1606754360 | 13850 | 13860 | 13860 | 13850 | 1014 |
| 485 | 20240712 | 110700 | 1592710350 | 13860 | 13860 | 13860 | 13860 | 51 |
| 486 | 20240712 | 110600 | 1592003490 | 13850 | 13860 | 13860 | 13850 | 467 |
| 487 | 20240712 | 110500 | 1585535460 | 13860 | 13850 | 13860 | 13850 | 2872 |
| 488 | 20240712 | 110400 | 1545758220 | 13850 | 13860 | 13860 | 13850 | 300 |
| 489 | 20240712 | 110300 | 1541602240 | 13860 | 13850 | 13860 | 13850 | 79 |
| 490 | 20240712 | 110200 | 1540507950 | 13860 | 13860 | 13860 | 13850 | 78 |
| 491 | 20240712 | 110100 | 1539427580 | 13860 | 13860 | 13870 | 13860 | 2120 |
| 492 | 20240712 | 110000 | 1510044290 | 13860 | 13860 | 13870 | 13860 | 234 |
| 493 | 20240712 | 105900 | 1506800530 | 13860 | 13870 | 13870 | 13860 | 314 |
| 494 | 20240712 | 105800 | 1502447530 | 13870 | 13860 | 13870 | 13860 | 229 |
| 495 | 20240712 | 105700 | 1499273580 | 13870 | 13880 | 13880 | 13870 | 1769 |
| 496 | 20240712 | 105600 | 1474737540 | 13880 | 13880 | 13880 | 13880 | 206 |
| 497 | 20240712 | 105500 | 1471878260 | 13870 | 13870 | 13880 | 13870 | 80 |
| 498 | 20240712 | 105400 | 1470767930 | 13880 | 13880 | 13880 | 13880 | 281 |
| 499 | 20240712 | 105300 | 1466867650 | 13870 | 13880 | 13880 | 13870 | 183 |
| 500 | 20240712 | 105200 | 1464328100 | 13880 | 13880 | 13880 | 13880 | 120 |
| 501 | 20240712 | 105100 | 1462662500 | 13880 | 13890 | 13890 | 13880 | 45 |
| 502 | 20240712 | 105000 | 1462037770 | 13890 | 13890 | 13890 | 13890 | 1 |
| 503 | 20240712 | 104900 | 1462023880 | 13900 | 13880 | 13900 | 13880 | 206 |
| 504 | 20240712 | 104800 | 1459164560 | 13880 | 13890 | 13900 | 13880 | 342 |
| 505 | 20240712 | 104700 | 1454417470 | 13900 | 13880 | 13900 | 13880 | 210 |
| 506 | 20240712 | 104600 | 1451502530 | 13880 | 13900 | 13900 | 13880 | 604 |
| 507 | 20240712 | 104500 | 1443117010 | 13910 | 13900 | 13910 | 13880 | 345 |
| 508 | 20240712 | 104400 | 1438325330 | 13910 | 13900 | 13910 | 13880 | 166 |
| 509 | 20240712 | 104300 | 1436019150 | 13900 | 13870 | 13900 | 13870 | 34 |
| 510 | 20240712 | 104200 | 1435547090 | 13870 | 13870 | 13870 | 13870 | 0 |
| 511 | 20240712 | 104100 | 1435547090 | 13870 | 13880 | 13880 | 13870 | 53 |
| 512 | 20240712 | 104000 | 1434811880 | 13880 | 13910 | 13910 | 13870 | 225 |
| 513 | 20240712 | 103900 | 1431688970 | 13880 | 13880 | 13890 | 13880 | 1065 |
| 514 | 20240712 | 103800 | 1416906640 | 13870 | 13880 | 13880 | 13870 | 1464 |
| 515 | 20240712 | 103700 | 1396591810 | 13880 | 13880 | 13900 | 13880 | 650 |
| 516 | 20240712 | 103600 | 1387566350 | 13880 | 13880 | 13880 | 13880 | 1023 |
| 517 | 20240712 | 103500 | 1373367110 | 13880 | 13880 | 13880 | 13880 | 1072 |
| 518 | 20240712 | 103400 | 1358487750 | 13890 | 13890 | 13900 | 13890 | 358 |
| 519 | 20240712 | 103300 | 1353514990 | 13890 | 13890 | 13890 | 13890 | 182 |
| 520 | 20240712 | 103200 | 1350987010 | 13880 | 13880 | 13880 | 13880 | 2 |
| 521 | 20240712 | 103100 | 1350959250 | 13880 | 13880 | 13880 | 13880 | 81 |
| 522 | 20240712 | 103000 | 1349834970 | 13880 | 13890 | 13890 | 13880 | 495 |
| 523 | 20240712 | 102900 | 1342959920 | 13890 | 13900 | 13900 | 13890 | 37 |
| 524 | 20240712 | 102800 | 1342445670 | 13900 | 13900 | 13900 | 13900 | 34 |
| 525 | 20240712 | 102700 | 1341973070 | 13900 | 13880 | 13900 | 13880 | 473 |
| 526 | 20240712 | 102600 | 1335405260 | 13880 | 13900 | 13900 | 13880 | 16 |
| 527 | 20240712 | 102500 | 1335182880 | 13880 | 13880 | 13880 | 13880 | 706 |
| 528 | 20240712 | 102400 | 1325383600 | 13880 | 13880 | 13880 | 13870 | 83 |
| 529 | 20240712 | 102300 | 1324232080 | 13870 | 13880 | 13880 | 13870 | 964 |
| 530 | 20240712 | 102200 | 1310854090 | 13880 | 13880 | 13900 | 13880 | 720 |
| 531 | 20240712 | 102100 | 1300855090 | 13880 | 13900 | 13900 | 13880 | 77 |
| 532 | 20240712 | 102000 | 1299786230 | 13880 | 13900 | 13900 | 13880 | 1353 |
| 533 | 20240712 | 101900 | 1281000060 | 13900 | 13900 | 13900 | 13890 | 201 |
| 534 | 20240712 | 101800 | 1278206960 | 13900 | 13900 | 13900 | 13890 | 106 |
| 535 | 20240712 | 101700 | 1276734560 | 13890 | 13890 | 13890 | 13890 | 110 |
| 536 | 20240712 | 101600 | 1275206660 | 13890 | 13900 | 13900 | 13890 | 163 |
| 537 | 20240712 | 101500 | 1272942010 | 13890 | 13890 | 13890 | 13890 | 171 |
| 538 | 20240712 | 101400 | 1270566820 | 13890 | 13880 | 13900 | 13880 | 205 |
| 539 | 20240712 | 101300 | 1267720110 | 13880 | 13880 | 13890 | 13870 | 315 |
| 540 | 20240712 | 101200 | 1263347920 | 13880 | 13880 | 13880 | 13870 | 328 |
| 541 | 20240712 | 101100 | 1258797090 | 13880 | 13870 | 13880 | 13870 | 252 |
| 542 | 20240712 | 101000 | 1255300800 | 13880 | 13880 | 13880 | 13880 | 206 |
| 543 | 20240712 | 100900 | 1252441520 | 13880 | 13880 | 13880 | 13870 | 189 |
| 544 | 20240712 | 100800 | 1249819340 | 13880 | 13880 | 13890 | 13880 | 264 |
| 545 | 20240712 | 100700 | 1246155010 | 13880 | 13880 | 13880 | 13870 | 1799 |
| 546 | 20240712 | 100600 | 1221202030 | 13880 | 13880 | 13880 | 13870 | 577 |
| 547 | 20240712 | 100500 | 1213194270 | 13880 | 13890 | 13890 | 13880 | 525 |
| 548 | 20240712 | 100400 | 1205905700 | 13890 | 13900 | 13900 | 13890 | 401 |
| 549 | 20240712 | 100300 | 1200335590 | 13900 | 13910 | 13910 | 13890 | 63 |
| 550 | 20240712 | 100200 | 1199460370 | 13910 | 13890 | 13910 | 13890 | 353 |
| 551 | 20240712 | 100100 | 1194556960 | 13890 | 13910 | 13910 | 13890 | 506 |
| 552 | 20240712 | 100000 | 1187525640 | 13920 | 13890 | 13920 | 13890 | 175 |
| 553 | 20240712 | 095900 | 1185094030 | 13890 | 13910 | 13910 | 13890 | 399 |
| 554 | 20240712 | 095800 | 1179548870 | 13920 | 13920 | 13920 | 13920 | 7 |
| 555 | 20240712 | 095700 | 1179451430 | 13920 | 13920 | 13930 | 13920 | 86 |
| 556 | 20240712 | 095600 | 1178253760 | 13920 | 13910 | 13920 | 13890 | 2166 |
| 557 | 20240712 | 095500 | 1148147480 | 13900 | 13920 | 13930 | 13900 | 622 |
| 558 | 20240712 | 095400 | 1139494320 | 13920 | 13950 | 13950 | 13920 | 77 |
| 559 | 20240712 | 095300 | 1138421490 | 13950 | 13970 | 13970 | 13950 | 384 |
| 560 | 20240712 | 095200 | 1133062020 | 13970 | 13990 | 13990 | 13970 | 824 |
| 561 | 20240712 | 095100 | 1121542510 | 14000 | 13990 | 14000 | 13990 | 1398 |
| 562 | 20240712 | 095000 | 1101983990 | 14000 | 13970 | 14010 | 13970 | 1655 |
| 563 | 20240712 | 094900 | 1078819200 | 13990 | 13950 | 13990 | 13940 | 679 |
| 564 | 20240712 | 094800 | 1069331980 | 13910 | 13910 | 13950 | 13910 | 5269 |
| 565 | 20240712 | 094700 | 996036970 | 13900 | 13900 | 13900 | 13900 | 126 |
| 566 | 20240712 | 094600 | 994285570 | 13900 | 13910 | 13910 | 13890 | 692 |
| 567 | 20240712 | 094500 | 984666240 | 13910 | 13910 | 13910 | 13890 | 151 |
| 568 | 20240712 | 094400 | 982566550 | 13910 | 13890 | 13910 | 13890 | 885 |
| 569 | 20240712 | 094300 | 970267600 | 13890 | 13890 | 13900 | 13890 | 108 |
| 570 | 20240712 | 094200 | 968767170 | 13890 | 13880 | 13890 | 13870 | 433 |
| 571 | 20240712 | 094100 | 962755700 | 13880 | 13880 | 13880 | 13880 | 244 |
| 572 | 20240712 | 094000 | 959368980 | 13880 | 13880 | 13880 | 13870 | 619 |
| 573 | 20240712 | 093900 | 950777770 | 13870 | 13890 | 13890 | 13870 | 1039 |
| 574 | 20240712 | 093800 | 936356710 | 13880 | 13880 | 13890 | 13880 | 715 |
| 575 | 20240712 | 093700 | 926431850 | 13880 | 13890 | 13890 | 13880 | 500 |
| 576 | 20240712 | 093600 | 919487350 | 13890 | 13900 | 13900 | 13880 | 747 |
| 577 | 20240712 | 093500 | 909111030 | 13890 | 13890 | 13890 | 13880 | 1511 |
| 578 | 20240712 | 093400 | 888123470 | 13890 | 13900 | 13900 | 13890 | 303 |
| 579 | 20240712 | 093300 | 883914450 | 13900 | 13890 | 13900 | 13890 | 2589 |
| 580 | 20240712 | 093200 | 847942050 | 13890 | 13910 | 13910 | 13890 | 152 |
| 581 | 20240712 | 093100 | 845828780 | 13900 | 13900 | 13910 | 13900 | 1513 |
| 582 | 20240712 | 093000 | 824798030 | 13900 | 13910 | 13910 | 13900 | 1066 |
| 583 | 20240712 | 092900 | 809980130 | 13910 | 13910 | 13910 | 13900 | 288 |
| 584 | 20240712 | 092800 | 805975890 | 13910 | 13910 | 13930 | 13910 | 1822 |
| 585 | 20240712 | 092700 | 780629850 | 13910 | 13900 | 13910 | 13900 | 432 |
| 586 | 20240712 | 092600 | 774624950 | 13900 | 13910 | 13910 | 13900 | 1035 |
| 587 | 20240712 | 092500 | 760236470 | 13900 | 13890 | 13900 | 13890 | 584 |
| 588 | 20240712 | 092400 | 752119840 | 13890 | 13890 | 13900 | 13890 | 509 |
| 589 | 20240712 | 092300 | 745049770 | 13890 | 13890 | 13900 | 13890 | 393 |
| 590 | 20240712 | 092200 | 739590430 | 13890 | 13910 | 13910 | 13890 | 254 |
| 591 | 20240712 | 092100 | 736058970 | 13910 | 13890 | 13910 | 13890 | 359 |
| 592 | 20240712 | 092000 | 731072420 | 13880 | 13890 | 13890 | 13880 | 471 |
| 593 | 20240712 | 091900 | 724531800 | 13890 | 13890 | 13890 | 13890 | 302 |
| 594 | 20240712 | 091800 | 720337020 | 13900 | 13900 | 13910 | 13900 | 475 |
| 595 | 20240712 | 091700 | 713734510 | 13900 | 13910 | 13910 | 13900 | 1360 |
| 596 | 20240712 | 091600 | 694830270 | 13910 | 13910 | 13910 | 13900 | 629 |
| 597 | 20240712 | 091500 | 686081560 | 13910 | 13900 | 13910 | 13900 | 414 |
| 598 | 20240712 | 091400 | 680326880 | 13910 | 13880 | 13910 | 13870 | 1162 |
| 599 | 20240712 | 091300 | 664201510 | 13880 | 13870 | 13880 | 13870 | 1440 |
| 600 | 20240712 | 091200 | 644216420 | 13880 | 13890 | 13890 | 13870 | 1411 |
| 601 | 20240712 | 091100 | 624637160 | 13890 | 13900 | 13910 | 13890 | 2313 |
| 602 | 20240712 | 091000 | 592496040 | 13900 | 13910 | 13910 | 13900 | 4616 |
| 603 | 20240712 | 090900 | 528314940 | 13910 | 13930 | 13930 | 13910 | 643 |
| 604 | 20240712 | 090800 | 519364540 | 13920 | 13920 | 13930 | 13920 | 1554 |
| 605 | 20240712 | 090700 | 497732770 | 13920 | 13920 | 13930 | 13920 | 853 |
| 606 | 20240712 | 090600 | 485857710 | 13920 | 13930 | 13930 | 13920 | 1756 |
| 607 | 20240712 | 090500 | 461410180 | 13930 | 13930 | 13940 | 13930 | 2165 |
| 608 | 20240712 | 090400 | 431251430 | 13930 | 13930 | 13950 | 13920 | 1839 |
| 609 | 20240712 | 090300 | 405622570 | 13920 | 13940 | 13940 | 13910 | 4049 |
| 610 | 20240712 | 090200 | 349209560 | 13950 | 13950 | 13960 | 13940 | 1416 |
| 611 | 20240712 | 090100 | 329457310 | 13950 | 14060 | 14100 | 13950 | 11092 |
| 612 | 20240712 | 090000 | 173776810 | 14100 | 13980 | 14110 | 13980 | 11800 |