31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 183900 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 2267 |
| 3 | 20240715 | 183800 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 4 | 20240715 | 183700 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 5 | 20240715 | 183600 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 6 | 20240715 | 183500 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 7 | 20240715 | 183400 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 8 | 20240715 | 183300 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 9 | 20240715 | 183200 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 10 | 20240715 | 183100 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 11 | 20240715 | 183000 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 12 | 20240715 | 182900 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 13 | 20240715 | 182800 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 14 | 20240715 | 182700 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 15 | 20240715 | 182600 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 16 | 20240715 | 182500 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 17 | 20240715 | 182400 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 18 | 20240715 | 182300 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 19 | 20240715 | 182200 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 20 | 20240715 | 182100 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 21 | 20240715 | 182000 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 22 | 20240715 | 181900 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 23 | 20240715 | 181800 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 24 | 20240715 | 181700 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 25 | 20240715 | 181600 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 26 | 20240715 | 181500 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 27 | 20240715 | 181400 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 28 | 20240715 | 181300 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 29 | 20240715 | 181200 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 30 | 20240715 | 181100 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 31 | 20240715 | 181000 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 32 | 20240715 | 180900 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 2267 |
| 33 | 20240715 | 180800 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 34 | 20240715 | 180700 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 35 | 20240715 | 180600 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 36 | 20240715 | 180500 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 37 | 20240715 | 180400 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 38 | 20240715 | 180300 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 39 | 20240715 | 180200 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 40 | 20240715 | 180100 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 41 | 20240715 | 180000 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 42 | 20240715 | 175900 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 43 | 20240715 | 175800 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 44 | 20240715 | 175700 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 45 | 20240715 | 175600 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 46 | 20240715 | 175500 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 47 | 20240715 | 175400 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 48 | 20240715 | 175300 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 49 | 20240715 | 175200 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 50 | 20240715 | 175100 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 51 | 20240715 | 175000 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 52 | 20240715 | 174900 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 53 | 20240715 | 174800 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 54 | 20240715 | 174700 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 55 | 20240715 | 174600 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 56 | 20240715 | 174500 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 57 | 20240715 | 174400 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 58 | 20240715 | 174300 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 59 | 20240715 | 174200 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 60 | 20240715 | 174100 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 61 | 20240715 | 174000 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 62 | 20240715 | 173900 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 2267 |
| 63 | 20240715 | 173800 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 64 | 20240715 | 173700 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 65 | 20240715 | 173600 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 66 | 20240715 | 173500 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 67 | 20240715 | 173400 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 68 | 20240715 | 173300 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 69 | 20240715 | 173200 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 70 | 20240715 | 173100 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 71 | 20240715 | 173000 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 72 | 20240715 | 172900 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 73 | 20240715 | 172800 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 74 | 20240715 | 172700 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 75 | 20240715 | 172600 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 76 | 20240715 | 172500 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 77 | 20240715 | 172400 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 78 | 20240715 | 172300 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 79 | 20240715 | 172200 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 80 | 20240715 | 172100 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 81 | 20240715 | 172000 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 82 | 20240715 | 171900 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 83 | 20240715 | 171800 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 84 | 20240715 | 171700 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 85 | 20240715 | 171600 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 86 | 20240715 | 171500 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 87 | 20240715 | 171400 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 88 | 20240715 | 171300 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 89 | 20240715 | 171200 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 90 | 20240715 | 171100 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 91 | 20240715 | 171000 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 92 | 20240715 | 170900 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 2267 |
| 93 | 20240715 | 170800 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 94 | 20240715 | 170700 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 95 | 20240715 | 170600 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 96 | 20240715 | 170500 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 97 | 20240715 | 170400 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 98 | 20240715 | 170300 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 99 | 20240715 | 170200 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 100 | 20240715 | 170100 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 101 | 20240715 | 170000 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 102 | 20240715 | 165900 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 103 | 20240715 | 165800 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 104 | 20240715 | 165700 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 105 | 20240715 | 165600 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 106 | 20240715 | 165500 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 107 | 20240715 | 165400 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 108 | 20240715 | 165300 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 109 | 20240715 | 165200 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 110 | 20240715 | 165100 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 111 | 20240715 | 165000 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 112 | 20240715 | 164900 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 113 | 20240715 | 164800 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 114 | 20240715 | 164700 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 115 | 20240715 | 164600 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 116 | 20240715 | 164500 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 117 | 20240715 | 164400 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 118 | 20240715 | 164300 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 119 | 20240715 | 164200 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 120 | 20240715 | 164100 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 121 | 20240715 | 164000 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 122 | 20240715 | 163900 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 2267 |
| 123 | 20240715 | 163800 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 124 | 20240715 | 163700 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 125 | 20240715 | 163600 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 126 | 20240715 | 163500 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 127 | 20240715 | 163400 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 128 | 20240715 | 163300 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 129 | 20240715 | 163200 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 130 | 20240715 | 163100 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 131 | 20240715 | 163000 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 132 | 20240715 | 162900 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 133 | 20240715 | 162800 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 134 | 20240715 | 162700 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 135 | 20240715 | 162600 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 136 | 20240715 | 162500 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 137 | 20240715 | 162400 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 138 | 20240715 | 162300 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 139 | 20240715 | 162200 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 140 | 20240715 | 162100 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 141 | 20240715 | 162000 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 142 | 20240715 | 161900 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 143 | 20240715 | 161800 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 144 | 20240715 | 161700 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 145 | 20240715 | 161600 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 146 | 20240715 | 161500 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 147 | 20240715 | 161400 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 148 | 20240715 | 161300 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 149 | 20240715 | 161200 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 150 | 20240715 | 161100 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 151 | 20240715 | 161000 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 152 | 20240715 | 160900 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 2267 |
| 153 | 20240715 | 160800 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 154 | 20240715 | 160700 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 155 | 20240715 | 160600 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 156 | 20240715 | 160500 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 157 | 20240715 | 160400 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 158 | 20240715 | 160300 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 159 | 20240715 | 160200 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 160 | 20240715 | 160100 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 161 | 20240715 | 160000 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 162 | 20240715 | 155900 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 163 | 20240715 | 155800 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 164 | 20240715 | 155700 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 165 | 20240715 | 155600 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 166 | 20240715 | 155500 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 167 | 20240715 | 155400 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 168 | 20240715 | 155300 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 169 | 20240715 | 155200 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 170 | 20240715 | 155100 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 171 | 20240715 | 155000 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 172 | 20240715 | 154900 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 173 | 20240715 | 154800 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 174 | 20240715 | 154700 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 175 | 20240715 | 154600 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 176 | 20240715 | 154500 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 177 | 20240715 | 154400 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 178 | 20240715 | 154300 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 179 | 20240715 | 154200 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 180 | 20240715 | 154100 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 181 | 20240715 | 154000 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 182 | 20240715 | 153900 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 2267 |
| 183 | 20240715 | 153800 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 184 | 20240715 | 153700 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 185 | 20240715 | 153600 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 186 | 20240715 | 153500 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 187 | 20240715 | 153400 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 188 | 20240715 | 153300 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 189 | 20240715 | 153200 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 190 | 20240715 | 153100 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 0 |
| 191 | 20240715 | 153000 | 1969700780 | 11450 | 11450 | 11450 | 11450 | 2267 |
| 192 | 20240715 | 152900 | 1943743630 | 11480 | 11480 | 11480 | 11480 | 0 |
| 193 | 20240715 | 152800 | 1943743630 | 11480 | 11480 | 11480 | 11480 | 0 |
| 194 | 20240715 | 152700 | 1943743630 | 11480 | 11480 | 11480 | 11480 | 0 |
| 195 | 20240715 | 152600 | 1943743630 | 11480 | 11480 | 11480 | 11480 | 0 |
| 196 | 20240715 | 152500 | 1943743630 | 11480 | 11480 | 11480 | 11480 | 0 |
| 197 | 20240715 | 152400 | 1943743630 | 11480 | 11480 | 11480 | 11480 | 0 |
| 198 | 20240715 | 152300 | 1943743630 | 11480 | 11480 | 11480 | 11480 | 0 |
| 199 | 20240715 | 152200 | 1943743630 | 11480 | 11480 | 11480 | 11480 | 0 |
| 200 | 20240715 | 152100 | 1943743630 | 11480 | 11480 | 11480 | 11480 | 0 |
| 201 | 20240715 | 152000 | 1943743630 | 11480 | 11480 | 11480 | 11480 | 0 |
| 202 | 20240715 | 151900 | 1943743630 | 11480 | 11390 | 11500 | 11380 | 922 |
| 203 | 20240715 | 151800 | 1933217120 | 11380 | 11380 | 11390 | 11380 | 40 |
| 204 | 20240715 | 151700 | 1932761900 | 11380 | 11360 | 11380 | 11350 | 359 |
| 205 | 20240715 | 151600 | 1928684500 | 11360 | 11350 | 11360 | 11350 | 221 |
| 206 | 20240715 | 151500 | 1926175850 | 11340 | 11360 | 11360 | 11340 | 100 |
| 207 | 20240715 | 151400 | 1925040860 | 11360 | 11360 | 11360 | 11360 | 2 |
| 208 | 20240715 | 151300 | 1925018140 | 11360 | 11360 | 11360 | 11360 | 5 |
| 209 | 20240715 | 151200 | 1924961340 | 11360 | 11380 | 11380 | 11360 | 60 |
| 210 | 20240715 | 151100 | 1924279590 | 11400 | 11380 | 11400 | 11380 | 488 |
| 211 | 20240715 | 151000 | 1918725150 | 11400 | 11450 | 11450 | 11380 | 150 |
| 212 | 20240715 | 150900 | 1917016670 | 11460 | 11460 | 11460 | 11460 | 9 |
| 213 | 20240715 | 150800 | 1916913530 | 11490 | 11490 | 11490 | 11490 | 0 |
| 214 | 20240715 | 150700 | 1916913530 | 11490 | 11450 | 11500 | 11350 | 140 |
| 215 | 20240715 | 150600 | 1915312220 | 11500 | 11340 | 11500 | 11340 | 1292 |
| 216 | 20240715 | 150500 | 1900601490 | 11340 | 11340 | 11370 | 11340 | 201 |
| 217 | 20240715 | 150400 | 1898322120 | 11350 | 11340 | 11350 | 11340 | 7 |
| 218 | 20240715 | 150300 | 1898242680 | 11330 | 11330 | 11350 | 11330 | 147 |
| 219 | 20240715 | 150200 | 1896576990 | 11340 | 11340 | 11340 | 11330 | 14 |
| 220 | 20240715 | 150100 | 1896418250 | 11330 | 11340 | 11340 | 11330 | 48 |
| 221 | 20240715 | 150000 | 1895874400 | 11330 | 11330 | 11330 | 11330 | 1 |
| 222 | 20240715 | 145900 | 1895863070 | 11340 | 11340 | 11340 | 11340 | 0 |
| 223 | 20240715 | 145800 | 1895863070 | 11340 | 11340 | 11340 | 11340 | 3 |
| 224 | 20240715 | 145700 | 1895829050 | 11340 | 11340 | 11340 | 11340 | 23 |
| 225 | 20240715 | 145600 | 1895568230 | 11340 | 11340 | 11340 | 11340 | 116 |
| 226 | 20240715 | 145500 | 1894252790 | 11340 | 11340 | 11340 | 11340 | 3 |
| 227 | 20240715 | 145400 | 1894218770 | 11380 | 11380 | 11380 | 11380 | 1 |
| 228 | 20240715 | 145300 | 1894207390 | 11380 | 11380 | 11380 | 11380 | 101 |
| 229 | 20240715 | 145200 | 1893058010 | 11380 | 11380 | 11380 | 11380 | 76 |
| 230 | 20240715 | 145100 | 1892193130 | 11380 | 11380 | 11380 | 11380 | 32 |
| 231 | 20240715 | 145000 | 1891828970 | 11390 | 11390 | 11390 | 11390 | 0 |
| 232 | 20240715 | 144900 | 1891828970 | 11390 | 11380 | 11390 | 11380 | 200 |
| 233 | 20240715 | 144800 | 1889551350 | 11390 | 11370 | 11390 | 11370 | 608 |
| 234 | 20240715 | 144700 | 1882632450 | 11360 | 11360 | 11360 | 11360 | 272 |
| 235 | 20240715 | 144600 | 1879542530 | 11360 | 11320 | 11360 | 11320 | 196 |
| 236 | 20240715 | 144500 | 1877322120 | 11320 | 11320 | 11320 | 11320 | 0 |
| 237 | 20240715 | 144400 | 1877322120 | 11320 | 11320 | 11320 | 11320 | 192 |
| 238 | 20240715 | 144300 | 1875148680 | 11320 | 11320 | 11320 | 11320 | 3 |
| 239 | 20240715 | 144200 | 1875114720 | 11330 | 11320 | 11330 | 11320 | 45 |
| 240 | 20240715 | 144100 | 1874605310 | 11310 | 11330 | 11330 | 11310 | 1224 |
| 241 | 20240715 | 144000 | 1860739830 | 11330 | 11330 | 11330 | 11330 | 104 |
| 242 | 20240715 | 143900 | 1859561510 | 11310 | 11330 | 11330 | 11310 | 150 |
| 243 | 20240715 | 143800 | 1857864970 | 11300 | 11330 | 11330 | 11290 | 298 |
| 244 | 20240715 | 143700 | 1854497200 | 11330 | 11330 | 11330 | 11330 | 228 |
| 245 | 20240715 | 143600 | 1851913960 | 11330 | 11330 | 11330 | 11330 | 12 |
| 246 | 20240715 | 143500 | 1851778000 | 11280 | 11280 | 11280 | 11280 | 10 |
| 247 | 20240715 | 143400 | 1851665200 | 11270 | 11290 | 11330 | 11270 | 256 |
| 248 | 20240715 | 143300 | 1848775400 | 11290 | 11280 | 11290 | 11280 | 35 |
| 249 | 20240715 | 143200 | 1848380260 | 11290 | 11290 | 11290 | 11290 | 93 |
| 250 | 20240715 | 143100 | 1847330290 | 11280 | 11290 | 11290 | 11280 | 147 |
| 251 | 20240715 | 143000 | 1845671530 | 11280 | 11290 | 11290 | 11280 | 104 |
| 252 | 20240715 | 142900 | 1844497700 | 11290 | 11290 | 11290 | 11280 | 154 |
| 253 | 20240715 | 142800 | 1842760380 | 11280 | 11290 | 11290 | 11280 | 224 |
| 254 | 20240715 | 142700 | 1840231920 | 11300 | 11310 | 11310 | 11300 | 173 |
| 255 | 20240715 | 142600 | 1838276760 | 11330 | 11330 | 11330 | 11330 | 101 |
| 256 | 20240715 | 142500 | 1837132430 | 11330 | 11330 | 11330 | 11330 | 161 |
| 257 | 20240715 | 142400 | 1835308300 | 11330 | 11330 | 11330 | 11330 | 40 |
| 258 | 20240715 | 142300 | 1834855100 | 11300 | 11300 | 11300 | 11300 | 0 |
| 259 | 20240715 | 142200 | 1834855100 | 11300 | 11300 | 11300 | 11300 | 0 |
| 260 | 20240715 | 142100 | 1834855100 | 11300 | 11300 | 11300 | 11300 | 362 |
| 261 | 20240715 | 142000 | 1830764500 | 11300 | 11300 | 11300 | 11300 | 56 |
| 262 | 20240715 | 141900 | 1830131700 | 11300 | 11300 | 11300 | 11300 | 9 |
| 263 | 20240715 | 141800 | 1830030000 | 11300 | 11310 | 11310 | 11280 | 1349 |
| 264 | 20240715 | 141700 | 1814791340 | 11320 | 11350 | 11350 | 11320 | 537 |
| 265 | 20240715 | 141600 | 1808706180 | 11350 | 11340 | 11350 | 11340 | 117 |
| 266 | 20240715 | 141500 | 1807378730 | 11360 | 11360 | 11360 | 11360 | 63 |
| 267 | 20240715 | 141400 | 1806663050 | 11320 | 11350 | 11350 | 11310 | 334 |
| 268 | 20240715 | 141300 | 1802882670 | 11310 | 11310 | 11310 | 11310 | 234 |
| 269 | 20240715 | 141200 | 1800236130 | 11310 | 11320 | 11320 | 11310 | 211 |
| 270 | 20240715 | 141100 | 1797849660 | 11310 | 11310 | 11310 | 11310 | 0 |
| 271 | 20240715 | 141000 | 1797849660 | 11310 | 11310 | 11310 | 11310 | 11 |
| 272 | 20240715 | 140900 | 1797725250 | 11360 | 11360 | 11360 | 11360 | 1 |
| 273 | 20240715 | 140800 | 1797713890 | 11310 | 11360 | 11360 | 11310 | 12 |
| 274 | 20240715 | 140700 | 1797577750 | 11360 | 11360 | 11360 | 11360 | 30 |
| 275 | 20240715 | 140600 | 1797236950 | 11360 | 11360 | 11360 | 11360 | 1 |
| 276 | 20240715 | 140500 | 1797225590 | 11370 | 11370 | 11370 | 11370 | 1 |
| 277 | 20240715 | 140400 | 1797214220 | 11360 | 11300 | 11360 | 11300 | 1586 |
| 278 | 20240715 | 140300 | 1779208330 | 11300 | 11310 | 11360 | 11300 | 116 |
| 279 | 20240715 | 140200 | 1777897400 | 11300 | 11360 | 11360 | 11300 | 4511 |
| 280 | 20240715 | 140100 | 1726801320 | 11370 | 11370 | 11370 | 11370 | 2 |
| 281 | 20240715 | 140000 | 1726778580 | 11370 | 11360 | 11370 | 11360 | 2 |
| 282 | 20240715 | 135900 | 1726755850 | 11350 | 11360 | 11370 | 11350 | 92 |
| 283 | 20240715 | 135800 | 1725710640 | 11350 | 11370 | 11370 | 11350 | 211 |
| 284 | 20240715 | 135700 | 1723315650 | 11400 | 11400 | 11400 | 11400 | 3 |
| 285 | 20240715 | 135600 | 1723281450 | 11410 | 11410 | 11410 | 11410 | 0 |
| 286 | 20240715 | 135500 | 1723281450 | 11410 | 11410 | 11410 | 11410 | 0 |
| 287 | 20240715 | 135400 | 1723281450 | 11410 | 11410 | 11410 | 11410 | 1 |
| 288 | 20240715 | 135300 | 1723270040 | 11360 | 11380 | 11380 | 11360 | 85 |
| 289 | 20240715 | 135200 | 1722303100 | 11380 | 11380 | 11380 | 11380 | 0 |
| 290 | 20240715 | 135100 | 1722303100 | 11380 | 11370 | 11380 | 11370 | 37 |
| 291 | 20240715 | 135000 | 1721882280 | 11380 | 11380 | 11380 | 11380 | 56 |
| 292 | 20240715 | 134900 | 1721245000 | 11380 | 11380 | 11380 | 11380 | 0 |
| 293 | 20240715 | 134800 | 1721245000 | 11380 | 11380 | 11380 | 11380 | 1 |
| 294 | 20240715 | 134700 | 1721233620 | 11420 | 11420 | 11420 | 11420 | 0 |
| 295 | 20240715 | 134600 | 1721233620 | 11420 | 11420 | 11420 | 11420 | 88 |
| 296 | 20240715 | 134500 | 1720228660 | 11370 | 11370 | 11370 | 11370 | 0 |
| 297 | 20240715 | 134400 | 1720228660 | 11370 | 11390 | 11390 | 11370 | 13 |
| 298 | 20240715 | 134300 | 1720080690 | 11420 | 11420 | 11420 | 11420 | 0 |
| 299 | 20240715 | 134200 | 1720080690 | 11420 | 11420 | 11420 | 11420 | 0 |
| 300 | 20240715 | 134100 | 1720080690 | 11420 | 11420 | 11420 | 11420 | 1 |
| 301 | 20240715 | 134000 | 1720069270 | 11340 | 11370 | 11370 | 11340 | 256 |
| 302 | 20240715 | 133900 | 1717161910 | 11370 | 11370 | 11370 | 11370 | 0 |
| 303 | 20240715 | 133800 | 1717161910 | 11370 | 11370 | 11370 | 11370 | 0 |
| 304 | 20240715 | 133700 | 1717161910 | 11370 | 11370 | 11370 | 11370 | 247 |
| 305 | 20240715 | 133600 | 1714353520 | 11370 | 11390 | 11410 | 11370 | 501 |
| 306 | 20240715 | 133500 | 1708640940 | 11350 | 11360 | 11360 | 11340 | 791 |
| 307 | 20240715 | 133400 | 1699663950 | 11400 | 11400 | 11400 | 11400 | 0 |
| 308 | 20240715 | 133300 | 1699663950 | 11400 | 11400 | 11400 | 11400 | 10 |
| 309 | 20240715 | 133200 | 1699549950 | 11350 | 11350 | 11350 | 11350 | 0 |
| 310 | 20240715 | 133100 | 1699549950 | 11350 | 11350 | 11350 | 11350 | 56 |
| 311 | 20240715 | 133000 | 1698914350 | 11350 | 11350 | 11350 | 11350 | 20 |
| 312 | 20240715 | 132900 | 1698687350 | 11350 | 11350 | 11350 | 11340 | 305 |
| 313 | 20240715 | 132800 | 1695227500 | 11350 | 11360 | 11360 | 11350 | 203 |
| 314 | 20240715 | 132700 | 1692922810 | 11360 | 11360 | 11360 | 11360 | 343 |
| 315 | 20240715 | 132600 | 1689026330 | 11360 | 11360 | 11360 | 11360 | 36 |
| 316 | 20240715 | 132500 | 1688617370 | 11360 | 11360 | 11360 | 11360 | 0 |
| 317 | 20240715 | 132400 | 1688617370 | 11360 | 11360 | 11360 | 11360 | 0 |
| 318 | 20240715 | 132300 | 1688617370 | 11360 | 11360 | 11360 | 11360 | 200 |
| 319 | 20240715 | 132200 | 1686345370 | 11350 | 11350 | 11350 | 11350 | 0 |
| 320 | 20240715 | 132100 | 1686345370 | 11350 | 11350 | 11350 | 11350 | 226 |
| 321 | 20240715 | 132000 | 1683780270 | 11350 | 11380 | 11380 | 11340 | 831 |
| 322 | 20240715 | 131900 | 1674344190 | 11380 | 11380 | 11380 | 11380 | 7 |
| 323 | 20240715 | 131800 | 1674264530 | 11380 | 11380 | 11380 | 11380 | 1 |
| 324 | 20240715 | 131700 | 1674253150 | 11380 | 11380 | 11380 | 11380 | 0 |
| 325 | 20240715 | 131600 | 1674253150 | 11380 | 11380 | 11380 | 11380 | 299 |
| 326 | 20240715 | 131500 | 1670850530 | 11380 | 11380 | 11380 | 11380 | 4 |
| 327 | 20240715 | 131400 | 1670805010 | 11400 | 11390 | 11400 | 11380 | 26 |
| 328 | 20240715 | 131300 | 1670509080 | 11400 | 11410 | 11410 | 11400 | 311 |
| 329 | 20240715 | 131200 | 1666963050 | 11420 | 11420 | 11420 | 11420 | 100 |
| 330 | 20240715 | 131100 | 1665821050 | 11420 | 11420 | 11420 | 11410 | 16 |
| 331 | 20240715 | 131000 | 1665638460 | 11420 | 11420 | 11420 | 11410 | 55 |
| 332 | 20240715 | 130900 | 1665010420 | 11420 | 11420 | 11420 | 11420 | 0 |
| 333 | 20240715 | 130800 | 1665010420 | 11420 | 11420 | 11420 | 11420 | 0 |
| 334 | 20240715 | 130700 | 1665010420 | 11420 | 11450 | 11450 | 11420 | 53 |
| 335 | 20240715 | 130600 | 1664405110 | 11430 | 11430 | 11430 | 11430 | 13 |
| 336 | 20240715 | 130500 | 1664256520 | 11400 | 11380 | 11400 | 11380 | 282 |
| 337 | 20240715 | 130400 | 1661041740 | 11360 | 11360 | 11360 | 11360 | 27 |
| 338 | 20240715 | 130300 | 1660735020 | 11360 | 11360 | 11360 | 11360 | 200 |
| 339 | 20240715 | 130200 | 1658463020 | 11360 | 11360 | 11360 | 11360 | 189 |
| 340 | 20240715 | 130100 | 1656315980 | 11360 | 11370 | 11370 | 11360 | 111 |
| 341 | 20240715 | 130000 | 1655054020 | 11360 | 11360 | 11360 | 11360 | 49 |
| 342 | 20240715 | 125900 | 1654497380 | 11360 | 11360 | 11360 | 11360 | 60 |
| 343 | 20240715 | 125800 | 1653815780 | 11360 | 11370 | 11370 | 11360 | 44 |
| 344 | 20240715 | 125700 | 1653315930 | 11390 | 11390 | 11390 | 11390 | 0 |
| 345 | 20240715 | 125600 | 1653315930 | 11390 | 11400 | 11400 | 11390 | 188 |
| 346 | 20240715 | 125500 | 1651173800 | 11400 | 11380 | 11400 | 11380 | 153 |
| 347 | 20240715 | 125400 | 1649430260 | 11380 | 11380 | 11380 | 11380 | 1 |
| 348 | 20240715 | 125300 | 1649418880 | 11390 | 11390 | 11390 | 11390 | 50 |
| 349 | 20240715 | 125200 | 1648849380 | 11390 | 11390 | 11390 | 11390 | 1 |
| 350 | 20240715 | 125100 | 1648837990 | 11390 | 11390 | 11390 | 11390 | 15 |
| 351 | 20240715 | 125000 | 1648667140 | 11390 | 11390 | 11390 | 11390 | 24 |
| 352 | 20240715 | 124900 | 1648393780 | 11360 | 11370 | 11370 | 11360 | 113 |
| 353 | 20240715 | 124800 | 1647109610 | 11360 | 11360 | 11360 | 11360 | 0 |
| 354 | 20240715 | 124700 | 1647109610 | 11360 | 11360 | 11360 | 11360 | 27 |
| 355 | 20240715 | 124600 | 1646802890 | 11360 | 11370 | 11370 | 11360 | 19 |
| 356 | 20240715 | 124500 | 1646587040 | 11360 | 11370 | 11380 | 11360 | 84 |
| 357 | 20240715 | 124400 | 1645632720 | 11360 | 11360 | 11360 | 11360 | 0 |
| 358 | 20240715 | 124300 | 1645632720 | 11360 | 11360 | 11370 | 11360 | 23 |
| 359 | 20240715 | 124200 | 1645371430 | 11360 | 11370 | 11370 | 11360 | 208 |
| 360 | 20240715 | 124100 | 1643008540 | 11400 | 11390 | 11400 | 11340 | 434 |
| 361 | 20240715 | 124000 | 1638076980 | 11400 | 11420 | 11420 | 11400 | 417 |
| 362 | 20240715 | 123900 | 1633321800 | 11420 | 11390 | 11420 | 11380 | 301 |
| 363 | 20240715 | 123800 | 1629888600 | 11420 | 11390 | 11420 | 11390 | 459 |
| 364 | 20240715 | 123700 | 1624657570 | 11390 | 11420 | 11430 | 11390 | 129 |
| 365 | 20240715 | 123600 | 1623186650 | 11420 | 11440 | 11440 | 11420 | 96 |
| 366 | 20240715 | 123500 | 1622089870 | 11440 | 11440 | 11440 | 11440 | 1 |
| 367 | 20240715 | 123400 | 1622078430 | 11450 | 11450 | 11450 | 11450 | 0 |
| 368 | 20240715 | 123300 | 1622078430 | 11450 | 11450 | 11450 | 11450 | 0 |
| 369 | 20240715 | 123200 | 1622078430 | 11450 | 11450 | 11450 | 11430 | 182 |
| 370 | 20240715 | 123100 | 1619994710 | 11410 | 11410 | 11410 | 11400 | 1002 |
| 371 | 20240715 | 123000 | 1608571810 | 11410 | 11440 | 11460 | 11400 | 1186 |
| 372 | 20240715 | 122900 | 1595029890 | 11440 | 11460 | 11460 | 11440 | 132 |
| 373 | 20240715 | 122800 | 1593519620 | 11460 | 11460 | 11460 | 11460 | 40 |
| 374 | 20240715 | 122700 | 1593061220 | 11460 | 11460 | 11460 | 11460 | 182 |
| 375 | 20240715 | 122600 | 1590975500 | 11460 | 11460 | 11460 | 11460 | 653 |
| 376 | 20240715 | 122500 | 1583492120 | 11440 | 11440 | 11440 | 11440 | 0 |
| 377 | 20240715 | 122400 | 1583492120 | 11440 | 11440 | 11440 | 11440 | 106 |
| 378 | 20240715 | 122300 | 1582279480 | 11450 | 11450 | 11450 | 11450 | 249 |
| 379 | 20240715 | 122200 | 1579428430 | 11460 | 11470 | 11470 | 11460 | 57 |
| 380 | 20240715 | 122100 | 1578775130 | 11470 | 11490 | 11490 | 11470 | 4 |
| 381 | 20240715 | 122000 | 1578729190 | 11470 | 11470 | 11470 | 11470 | 68 |
| 382 | 20240715 | 121900 | 1577949230 | 11470 | 11470 | 11470 | 11470 | 2 |
| 383 | 20240715 | 121800 | 1577926290 | 11460 | 11500 | 11500 | 11460 | 1000 |
| 384 | 20240715 | 121700 | 1566461130 | 11540 | 11540 | 11540 | 11540 | 5 |
| 385 | 20240715 | 121600 | 1566403430 | 11550 | 11550 | 11550 | 11550 | 1 |
| 386 | 20240715 | 121500 | 1566391880 | 11550 | 11550 | 11550 | 11550 | 0 |
| 387 | 20240715 | 121400 | 1566391880 | 11550 | 11550 | 11550 | 11550 | 40 |
| 388 | 20240715 | 121300 | 1565929880 | 11520 | 11520 | 11520 | 11520 | 0 |
| 389 | 20240715 | 121200 | 1565929880 | 11520 | 11520 | 11520 | 11520 | 22 |
| 390 | 20240715 | 121100 | 1565676440 | 11550 | 11550 | 11550 | 11550 | 0 |
| 391 | 20240715 | 121000 | 1565676440 | 11550 | 11550 | 11550 | 11550 | 2 |
| 392 | 20240715 | 120900 | 1565653340 | 11550 | 11550 | 11550 | 11550 | 0 |
| 393 | 20240715 | 120800 | 1565653340 | 11550 | 11540 | 11550 | 11530 | 38 |
| 394 | 20240715 | 120700 | 1565215030 | 11540 | 11540 | 11540 | 11540 | 129 |
| 395 | 20240715 | 120600 | 1563726370 | 11600 | 11600 | 11600 | 11550 | 77 |
| 396 | 20240715 | 120500 | 1562833220 | 11590 | 11540 | 11590 | 11540 | 1200 |
| 397 | 20240715 | 120400 | 1548927720 | 11590 | 11590 | 11590 | 11590 | 0 |
| 398 | 20240715 | 120300 | 1548927720 | 11590 | 11510 | 11590 | 11510 | 21 |
| 399 | 20240715 | 120200 | 1548684540 | 11490 | 11490 | 11490 | 11490 | 1 |
| 400 | 20240715 | 120100 | 1548673050 | 11480 | 11480 | 11480 | 11480 | 1 |
| 401 | 20240715 | 120000 | 1548661570 | 11500 | 11500 | 11500 | 11500 | 1 |
| 402 | 20240715 | 115900 | 1548650070 | 11480 | 11470 | 11480 | 11470 | 433 |
| 403 | 20240715 | 115800 | 1543683290 | 11470 | 11470 | 11470 | 11470 | 100 |
| 404 | 20240715 | 115700 | 1542536290 | 11470 | 11470 | 11470 | 11470 | 1 |
| 405 | 20240715 | 115600 | 1542524820 | 11460 | 11460 | 11460 | 11460 | 146 |
| 406 | 20240715 | 115500 | 1540851660 | 11470 | 11480 | 11480 | 11470 | 184 |
| 407 | 20240715 | 115400 | 1538739550 | 11460 | 11470 | 11470 | 11460 | 61 |
| 408 | 20240715 | 115300 | 1538040080 | 11470 | 11490 | 11490 | 11470 | 155 |
| 409 | 20240715 | 115200 | 1536261380 | 11490 | 11510 | 11510 | 11490 | 682 |
| 410 | 20240715 | 115100 | 1528417680 | 11510 | 11510 | 11510 | 11510 | 100 |
| 411 | 20240715 | 115000 | 1527266680 | 11520 | 11520 | 11520 | 11520 | 66 |
| 412 | 20240715 | 114900 | 1526506360 | 11550 | 11550 | 11550 | 11550 | 0 |
| 413 | 20240715 | 114800 | 1526506360 | 11550 | 11550 | 11550 | 11550 | 100 |
| 414 | 20240715 | 114700 | 1525351360 | 11560 | 11560 | 11560 | 11560 | 0 |
| 415 | 20240715 | 114600 | 1525351360 | 11560 | 11550 | 11560 | 11520 | 253 |
| 416 | 20240715 | 114500 | 1522434460 | 11550 | 11530 | 11550 | 11530 | 72 |
| 417 | 20240715 | 114400 | 1521603740 | 11530 | 11530 | 11530 | 11530 | 172 |
| 418 | 20240715 | 114300 | 1519620580 | 11530 | 11530 | 11530 | 11530 | 173 |
| 419 | 20240715 | 114200 | 1517625890 | 11530 | 11530 | 11530 | 11530 | 84 |
| 420 | 20240715 | 114100 | 1516657370 | 11530 | 11530 | 11530 | 11530 | 0 |
| 421 | 20240715 | 114000 | 1516657370 | 11530 | 11540 | 11540 | 11530 | 101 |
| 422 | 20240715 | 113900 | 1515492790 | 11540 | 11550 | 11550 | 11540 | 125 |
| 423 | 20240715 | 113800 | 1514050260 | 11550 | 11550 | 11550 | 11550 | 10 |
| 424 | 20240715 | 113700 | 1513934760 | 11550 | 11530 | 11550 | 11530 | 35 |
| 425 | 20240715 | 113600 | 1513530770 | 11540 | 11530 | 11540 | 11530 | 61 |
| 426 | 20240715 | 113500 | 1512827390 | 11530 | 11520 | 11530 | 11520 | 64 |
| 427 | 20240715 | 113400 | 1512089880 | 11530 | 11530 | 11530 | 11520 | 206 |
| 428 | 20240715 | 113300 | 1509716340 | 11530 | 11530 | 11530 | 11530 | 0 |
| 429 | 20240715 | 113200 | 1509716340 | 11530 | 11530 | 11530 | 11530 | 69 |
| 430 | 20240715 | 113100 | 1508920770 | 11530 | 11520 | 11530 | 11520 | 39 |
| 431 | 20240715 | 113000 | 1508471470 | 11520 | 11520 | 11520 | 11520 | 171 |
| 432 | 20240715 | 112900 | 1506501550 | 11520 | 11520 | 11520 | 11520 | 5 |
| 433 | 20240715 | 112800 | 1506443950 | 11550 | 11550 | 11550 | 11550 | 500 |
| 434 | 20240715 | 112700 | 1500668950 | 11550 | 11550 | 11550 | 11550 | 79 |
| 435 | 20240715 | 112600 | 1499756500 | 11500 | 11550 | 11550 | 11500 | 134 |
| 436 | 20240715 | 112500 | 1498214750 | 11500 | 11500 | 11500 | 11490 | 111 |
| 437 | 20240715 | 112400 | 1496938550 | 11490 | 11550 | 11550 | 11490 | 204 |
| 438 | 20240715 | 112300 | 1494594350 | 11490 | 11550 | 11550 | 11490 | 109 |
| 439 | 20240715 | 112200 | 1493341400 | 11550 | 11500 | 11550 | 11480 | 133 |
| 440 | 20240715 | 112100 | 1491812040 | 11500 | 11500 | 11500 | 11500 | 30 |
| 441 | 20240715 | 112000 | 1491467040 | 11540 | 11490 | 11540 | 11490 | 608 |
| 442 | 20240715 | 111900 | 1484450870 | 11540 | 11470 | 11540 | 11470 | 166 |
| 443 | 20240715 | 111800 | 1482546200 | 11460 | 11460 | 11460 | 11460 | 8 |
| 444 | 20240715 | 111700 | 1482454520 | 11460 | 11470 | 11470 | 11440 | 166 |
| 445 | 20240715 | 111600 | 1480552080 | 11470 | 11470 | 11480 | 11470 | 322 |
| 446 | 20240715 | 111500 | 1476858720 | 11480 | 11480 | 11480 | 11480 | 111 |
| 447 | 20240715 | 111400 | 1475584440 | 11480 | 11500 | 11540 | 11480 | 113 |
| 448 | 20240715 | 111300 | 1474285610 | 11540 | 11540 | 11540 | 11540 | 37 |
| 449 | 20240715 | 111200 | 1473858630 | 11500 | 11500 | 11500 | 11500 | 1 |
| 450 | 20240715 | 111100 | 1473847130 | 11540 | 11540 | 11540 | 11540 | 0 |
| 451 | 20240715 | 111000 | 1473847130 | 11540 | 11540 | 11540 | 11540 | 31 |
| 452 | 20240715 | 110900 | 1473489390 | 11540 | 11540 | 11540 | 11540 | 7 |
| 453 | 20240715 | 110800 | 1473408610 | 11540 | 11540 | 11540 | 11540 | 3 |
| 454 | 20240715 | 110700 | 1473373990 | 11500 | 11500 | 11500 | 11500 | 2 |
| 455 | 20240715 | 110600 | 1473350990 | 11500 | 11500 | 11500 | 11500 | 5 |
| 456 | 20240715 | 110500 | 1473293490 | 11500 | 11510 | 11540 | 11500 | 314 |
| 457 | 20240715 | 110400 | 1469680260 | 11520 | 11560 | 11560 | 11520 | 87 |
| 458 | 20240715 | 110300 | 1468677340 | 11560 | 11560 | 11560 | 11560 | 5 |
| 459 | 20240715 | 110200 | 1468619540 | 11510 | 11550 | 11560 | 11510 | 836 |
| 460 | 20240715 | 110100 | 1458981110 | 11560 | 11560 | 11560 | 11560 | 60 |
| 461 | 20240715 | 110000 | 1458287510 | 11560 | 11580 | 11580 | 11560 | 208 |
| 462 | 20240715 | 105900 | 1455880040 | 11600 | 11600 | 11600 | 11600 | 12 |
| 463 | 20240715 | 105800 | 1455740840 | 11570 | 11570 | 11570 | 11570 | 0 |
| 464 | 20240715 | 105700 | 1455740840 | 11570 | 11570 | 11570 | 11570 | 0 |
| 465 | 20240715 | 105600 | 1455740840 | 11570 | 11570 | 11570 | 11570 | 101 |
| 466 | 20240715 | 105500 | 1454572270 | 11600 | 11560 | 11600 | 11560 | 466 |
| 467 | 20240715 | 105400 | 1449185270 | 11560 | 11560 | 11560 | 11550 | 111 |
| 468 | 20240715 | 105300 | 1447902290 | 11580 | 11580 | 11580 | 11570 | 200 |
| 469 | 20240715 | 105200 | 1445586300 | 11580 | 11580 | 11580 | 11560 | 227 |
| 470 | 20240715 | 105100 | 1442959780 | 11580 | 11650 | 11650 | 11580 | 483 |
| 471 | 20240715 | 105000 | 1437354780 | 11650 | 11690 | 11720 | 11560 | 1625 |
| 472 | 20240715 | 104900 | 1418401070 | 11700 | 11570 | 11700 | 11570 | 3900 |
| 473 | 20240715 | 104800 | 1373130580 | 11580 | 11580 | 11590 | 11580 | 167 |
| 474 | 20240715 | 104700 | 1371196180 | 11590 | 11560 | 11590 | 11560 | 316 |
| 475 | 20240715 | 104600 | 1367539180 | 11560 | 11570 | 11570 | 11560 | 61 |
| 476 | 20240715 | 104500 | 1366834010 | 11570 | 11560 | 11570 | 11560 | 184 |
| 477 | 20240715 | 104400 | 1364706000 | 11550 | 11550 | 11560 | 11550 | 184 |
| 478 | 20240715 | 104300 | 1362580470 | 11540 | 11540 | 11540 | 11540 | 282 |
| 479 | 20240715 | 104200 | 1359326190 | 11540 | 11550 | 11550 | 11540 | 220 |
| 480 | 20240715 | 104100 | 1356785860 | 11550 | 11570 | 11570 | 11540 | 784 |
| 481 | 20240715 | 104000 | 1347736300 | 11570 | 11550 | 11590 | 11540 | 1435 |
| 482 | 20240715 | 103900 | 1331136070 | 11540 | 11520 | 11540 | 11520 | 1058 |
| 483 | 20240715 | 103800 | 1318937780 | 11520 | 11490 | 11520 | 11490 | 789 |
| 484 | 20240715 | 103700 | 1309863740 | 11470 | 11470 | 11490 | 11470 | 669 |
| 485 | 20240715 | 103600 | 1302184630 | 11490 | 11490 | 11500 | 11490 | 778 |
| 486 | 20240715 | 103500 | 1293242740 | 11500 | 11440 | 11500 | 11440 | 3002 |
| 487 | 20240715 | 103400 | 1258790710 | 11450 | 11440 | 11450 | 11440 | 378 |
| 488 | 20240715 | 103300 | 1254462800 | 11440 | 11440 | 11440 | 11440 | 2 |
| 489 | 20240715 | 103200 | 1254439920 | 11370 | 11430 | 11430 | 11370 | 540 |
| 490 | 20240715 | 103100 | 1248277580 | 11410 | 11410 | 11410 | 11410 | 0 |
| 491 | 20240715 | 103000 | 1248277580 | 11410 | 11390 | 11410 | 11390 | 260 |
| 492 | 20240715 | 102900 | 1245312100 | 11380 | 11380 | 11390 | 11380 | 775 |
| 493 | 20240715 | 102800 | 1236491420 | 11390 | 11440 | 11440 | 11390 | 1080 |
| 494 | 20240715 | 102700 | 1224171020 | 11450 | 11450 | 11450 | 11450 | 0 |
| 495 | 20240715 | 102600 | 1224171020 | 11450 | 11450 | 11450 | 11450 | 0 |
| 496 | 20240715 | 102500 | 1224171020 | 11450 | 11450 | 11450 | 11450 | 100 |
| 497 | 20240715 | 102400 | 1223026020 | 11450 | 11450 | 11450 | 11450 | 102 |
| 498 | 20240715 | 102300 | 1221858120 | 11450 | 11460 | 11460 | 11450 | 351 |
| 499 | 20240715 | 102200 | 1217839110 | 11460 | 11450 | 11460 | 11450 | 2080 |
| 500 | 20240715 | 102100 | 1194023100 | 11450 | 11370 | 11450 | 11370 | 7138 |
| 501 | 20240715 | 102000 | 1112602490 | 11370 | 11370 | 11370 | 11370 | 42 |
| 502 | 20240715 | 101900 | 1112124950 | 11380 | 11370 | 11380 | 11370 | 46 |
| 503 | 20240715 | 101800 | 1111601480 | 11380 | 11380 | 11380 | 11380 | 601 |
| 504 | 20240715 | 101700 | 1104762100 | 11380 | 11390 | 11390 | 11380 | 180 |
| 505 | 20240715 | 101600 | 1102711960 | 11390 | 11400 | 11400 | 11390 | 269 |
| 506 | 20240715 | 101500 | 1099645930 | 11420 | 11420 | 11420 | 11400 | 1268 |
| 507 | 20240715 | 101400 | 1085183340 | 11420 | 11400 | 11420 | 11400 | 856 |
| 508 | 20240715 | 101300 | 1075418240 | 11400 | 11380 | 11400 | 11380 | 1281 |
| 509 | 20240715 | 101200 | 1060829230 | 11380 | 11340 | 11380 | 11340 | 14 |
| 510 | 20240715 | 101100 | 1060670430 | 11340 | 11340 | 11380 | 11340 | 61 |
| 511 | 20240715 | 101000 | 1059977050 | 11360 | 11330 | 11360 | 11330 | 133 |
| 512 | 20240715 | 100900 | 1058468890 | 11330 | 11350 | 11350 | 11330 | 635 |
| 513 | 20240715 | 100800 | 1051268170 | 11350 | 11340 | 11360 | 11340 | 161 |
| 514 | 20240715 | 100700 | 1049441920 | 11340 | 11340 | 11340 | 11340 | 1 |
| 515 | 20240715 | 100600 | 1049430580 | 11340 | 11340 | 11340 | 11340 | 31 |
| 516 | 20240715 | 100500 | 1049079040 | 11330 | 11330 | 11330 | 11330 | 117 |
| 517 | 20240715 | 100400 | 1047753430 | 11330 | 11340 | 11340 | 11330 | 121 |
| 518 | 20240715 | 100300 | 1046382290 | 11350 | 11360 | 11360 | 11350 | 522 |
| 519 | 20240715 | 100200 | 1040455420 | 11380 | 11380 | 11390 | 11380 | 255 |
| 520 | 20240715 | 100100 | 1037552510 | 11380 | 11380 | 11380 | 11350 | 24 |
| 521 | 20240715 | 100000 | 1037279630 | 11350 | 11360 | 11390 | 11350 | 87 |
| 522 | 20240715 | 095900 | 1036291700 | 11360 | 11380 | 11380 | 11360 | 844 |
| 523 | 20240715 | 095800 | 1026694300 | 11380 | 11400 | 11400 | 11380 | 88 |
| 524 | 20240715 | 095700 | 1025692360 | 11400 | 11400 | 11400 | 11380 | 119 |
| 525 | 20240715 | 095600 | 1024335810 | 11400 | 11390 | 11400 | 11380 | 267 |
| 526 | 20240715 | 095500 | 1021295660 | 11390 | 11370 | 11390 | 11370 | 271 |
| 527 | 20240715 | 095400 | 1018213310 | 11390 | 11390 | 11390 | 11390 | 150 |
| 528 | 20240715 | 095300 | 1016504810 | 11360 | 11390 | 11390 | 11300 | 842 |
| 529 | 20240715 | 095200 | 1006925970 | 11390 | 11390 | 11390 | 11390 | 10 |
| 530 | 20240715 | 095100 | 1006812070 | 11390 | 11390 | 11390 | 11390 | 2 |
| 531 | 20240715 | 095000 | 1006789290 | 11390 | 11310 | 11390 | 11300 | 1849 |
| 532 | 20240715 | 094900 | 985787470 | 11310 | 11330 | 11330 | 11310 | 145 |
| 533 | 20240715 | 094800 | 984145660 | 11320 | 11370 | 11370 | 11320 | 754 |
| 534 | 20240715 | 094700 | 975601860 | 11380 | 11380 | 11380 | 11380 | 57 |
| 535 | 20240715 | 094600 | 974953200 | 11380 | 11380 | 11380 | 11380 | 2 |
| 536 | 20240715 | 094500 | 974930440 | 11330 | 11330 | 11390 | 11330 | 177 |
| 537 | 20240715 | 094400 | 972923690 | 11330 | 11330 | 11350 | 11320 | 829 |
| 538 | 20240715 | 094300 | 963529790 | 11330 | 11400 | 11400 | 11310 | 1164 |
| 539 | 20240715 | 094200 | 950306880 | 11390 | 11400 | 11400 | 11390 | 22 |
| 540 | 20240715 | 094100 | 950056280 | 11400 | 11400 | 11400 | 11390 | 391 |
| 541 | 20240715 | 094000 | 945600180 | 11400 | 11400 | 11400 | 11400 | 107 |
| 542 | 20240715 | 093900 | 944380380 | 11390 | 11390 | 11400 | 11390 | 812 |
| 543 | 20240715 | 093800 | 935130730 | 11390 | 11420 | 11420 | 11390 | 81 |
| 544 | 20240715 | 093700 | 934208050 | 11390 | 11420 | 11430 | 11390 | 569 |
| 545 | 20240715 | 093600 | 927711110 | 11420 | 11420 | 11420 | 11370 | 210 |
| 546 | 20240715 | 093500 | 925317220 | 11400 | 11360 | 11400 | 11360 | 2034 |
| 547 | 20240715 | 093400 | 902159880 | 11360 | 11330 | 11360 | 11330 | 219 |
| 548 | 20240715 | 093300 | 899672400 | 11330 | 11370 | 11370 | 11330 | 554 |
| 549 | 20240715 | 093200 | 893393340 | 11370 | 11320 | 11390 | 11280 | 2996 |
| 550 | 20240715 | 093100 | 859342390 | 11320 | 11280 | 11320 | 11280 | 55 |
| 551 | 20240715 | 093000 | 858721590 | 11280 | 11280 | 11280 | 11280 | 370 |
| 552 | 20240715 | 092900 | 854547990 | 11280 | 11260 | 11310 | 11260 | 614 |
| 553 | 20240715 | 092800 | 847619140 | 11260 | 11260 | 11260 | 11250 | 442 |
| 554 | 20240715 | 092700 | 842642720 | 11250 | 11270 | 11280 | 11250 | 845 |
| 555 | 20240715 | 092600 | 833128210 | 11270 | 11330 | 11330 | 11270 | 265 |
| 556 | 20240715 | 092500 | 830139000 | 11250 | 11270 | 11270 | 11250 | 295 |
| 557 | 20240715 | 092400 | 826816570 | 11270 | 11260 | 11270 | 11240 | 486 |
| 558 | 20240715 | 092300 | 821349500 | 11250 | 11360 | 11360 | 11250 | 2023 |
| 559 | 20240715 | 092200 | 798479020 | 11360 | 11360 | 11370 | 11360 | 311 |
| 560 | 20240715 | 092100 | 794945990 | 11370 | 11290 | 11370 | 11290 | 1245 |
| 561 | 20240715 | 092000 | 780852690 | 11290 | 11310 | 11310 | 11290 | 714 |
| 562 | 20240715 | 091900 | 772777730 | 11290 | 11310 | 11310 | 11290 | 367 |
| 563 | 20240715 | 091800 | 768632100 | 11310 | 11330 | 11330 | 11310 | 497 |
| 564 | 20240715 | 091700 | 763007230 | 11330 | 11380 | 11380 | 11280 | 771 |
| 565 | 20240715 | 091600 | 754276080 | 11380 | 11400 | 11400 | 11280 | 1175 |
| 566 | 20240715 | 091500 | 740909800 | 11390 | 11280 | 11390 | 11230 | 1240 |
| 567 | 20240715 | 091400 | 726849670 | 11230 | 11330 | 11340 | 11230 | 2840 |
| 568 | 20240715 | 091300 | 694802670 | 11340 | 11320 | 11340 | 11290 | 1736 |
| 569 | 20240715 | 091200 | 675181850 | 11320 | 11280 | 11340 | 11280 | 2499 |
| 570 | 20240715 | 091100 | 646935230 | 11270 | 11270 | 11280 | 11260 | 540 |
| 571 | 20240715 | 091000 | 640848910 | 11280 | 11290 | 11290 | 11280 | 1490 |
| 572 | 20240715 | 090900 | 624040680 | 11290 | 11230 | 11300 | 11220 | 2985 |
| 573 | 20240715 | 090800 | 590406400 | 11230 | 11250 | 11250 | 11220 | 903 |
| 574 | 20240715 | 090700 | 580262430 | 11250 | 11220 | 11250 | 11210 | 2284 |
| 575 | 20240715 | 090600 | 554635490 | 11250 | 11160 | 11250 | 11140 | 3151 |
| 576 | 20240715 | 090500 | 519449750 | 11170 | 11270 | 11300 | 11170 | 1991 |
| 577 | 20240715 | 090400 | 497125510 | 11290 | 11230 | 11290 | 11140 | 5160 |
| 578 | 20240715 | 090300 | 439283730 | 11230 | 11140 | 11250 | 11120 | 11073 |
| 579 | 20240715 | 090200 | 315502190 | 11200 | 11250 | 11300 | 11120 | 16147 |
| 580 | 20240715 | 090100 | 134684550 | 11230 | 11360 | 11360 | 11230 | 4021 |
| 581 | 20240715 | 090000 | 89320190 | 11260 | 11610 | 11610 | 11260 | 7793 |