32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 190500 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 2416 |
| 3 | 20240712 | 190400 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 4 | 20240712 | 190300 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 5 | 20240712 | 190200 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 6 | 20240712 | 190100 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 7 | 20240712 | 190000 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 8 | 20240712 | 185900 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 9 | 20240712 | 185800 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 10 | 20240712 | 185700 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 11 | 20240712 | 185600 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 12 | 20240712 | 185500 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 13 | 20240712 | 185400 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 14 | 20240712 | 185300 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 15 | 20240712 | 185200 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 16 | 20240712 | 185100 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 17 | 20240712 | 185000 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 18 | 20240712 | 184900 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 19 | 20240712 | 184800 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 20 | 20240712 | 184700 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 21 | 20240712 | 184600 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 22 | 20240712 | 184500 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 23 | 20240712 | 184400 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 24 | 20240712 | 184300 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 25 | 20240712 | 184200 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 26 | 20240712 | 184100 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 27 | 20240712 | 184000 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 28 | 20240712 | 183900 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 29 | 20240712 | 183800 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 30 | 20240712 | 183700 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 31 | 20240712 | 183600 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 32 | 20240712 | 183500 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 2416 |
| 33 | 20240712 | 183400 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 34 | 20240712 | 183300 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 35 | 20240712 | 183200 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 36 | 20240712 | 183100 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 37 | 20240712 | 183000 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 38 | 20240712 | 182900 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 39 | 20240712 | 182800 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 40 | 20240712 | 182700 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 41 | 20240712 | 182600 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 42 | 20240712 | 182500 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 43 | 20240712 | 182400 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 44 | 20240712 | 182300 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 45 | 20240712 | 182200 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 46 | 20240712 | 182100 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 47 | 20240712 | 182000 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 48 | 20240712 | 181900 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 49 | 20240712 | 181800 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 50 | 20240712 | 181700 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 51 | 20240712 | 181600 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 52 | 20240712 | 181500 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 53 | 20240712 | 181400 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 54 | 20240712 | 181300 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 55 | 20240712 | 181200 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 56 | 20240712 | 181100 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 57 | 20240712 | 181000 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 58 | 20240712 | 180900 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 59 | 20240712 | 180800 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 60 | 20240712 | 180700 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 61 | 20240712 | 180600 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 62 | 20240712 | 180500 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 2416 |
| 63 | 20240712 | 180400 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 64 | 20240712 | 180300 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 65 | 20240712 | 180200 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 66 | 20240712 | 180100 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 67 | 20240712 | 180000 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 68 | 20240712 | 175900 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 69 | 20240712 | 175800 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 70 | 20240712 | 175700 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 71 | 20240712 | 175600 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 72 | 20240712 | 175500 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 73 | 20240712 | 175400 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 74 | 20240712 | 175300 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 75 | 20240712 | 175200 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 76 | 20240712 | 175100 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 77 | 20240712 | 175000 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 78 | 20240712 | 174900 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 79 | 20240712 | 174800 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 80 | 20240712 | 174700 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 81 | 20240712 | 174600 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 82 | 20240712 | 174500 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 83 | 20240712 | 174400 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 84 | 20240712 | 174300 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 85 | 20240712 | 174200 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 86 | 20240712 | 174100 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 87 | 20240712 | 174000 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 88 | 20240712 | 173900 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 89 | 20240712 | 173800 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 90 | 20240712 | 173700 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 91 | 20240712 | 173600 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 92 | 20240712 | 173500 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 2416 |
| 93 | 20240712 | 173400 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 94 | 20240712 | 173300 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 95 | 20240712 | 173200 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 96 | 20240712 | 173100 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 97 | 20240712 | 173000 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 98 | 20240712 | 172900 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 99 | 20240712 | 172800 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 100 | 20240712 | 172700 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 101 | 20240712 | 172600 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 102 | 20240712 | 172500 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 103 | 20240712 | 172400 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 104 | 20240712 | 172300 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 105 | 20240712 | 172200 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 106 | 20240712 | 172100 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 107 | 20240712 | 172000 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 108 | 20240712 | 171900 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 109 | 20240712 | 171800 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 110 | 20240712 | 171700 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 111 | 20240712 | 171600 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 112 | 20240712 | 171500 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 113 | 20240712 | 171400 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 114 | 20240712 | 171300 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 115 | 20240712 | 171200 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 116 | 20240712 | 171100 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 117 | 20240712 | 171000 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 118 | 20240712 | 170900 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 119 | 20240712 | 170800 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 120 | 20240712 | 170700 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 121 | 20240712 | 170600 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 122 | 20240712 | 170500 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 2416 |
| 123 | 20240712 | 170400 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 124 | 20240712 | 170300 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 125 | 20240712 | 170200 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 126 | 20240712 | 170100 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 127 | 20240712 | 170000 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 128 | 20240712 | 165900 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 129 | 20240712 | 165800 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 130 | 20240712 | 165700 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 131 | 20240712 | 165600 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 132 | 20240712 | 165500 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 133 | 20240712 | 165400 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 134 | 20240712 | 165300 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 135 | 20240712 | 165200 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 136 | 20240712 | 165100 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 137 | 20240712 | 165000 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 138 | 20240712 | 164900 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 139 | 20240712 | 164800 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 140 | 20240712 | 164700 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 141 | 20240712 | 164600 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 142 | 20240712 | 164500 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 143 | 20240712 | 164400 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 144 | 20240712 | 164300 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 145 | 20240712 | 164200 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 146 | 20240712 | 164100 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 147 | 20240712 | 164000 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 148 | 20240712 | 163900 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 149 | 20240712 | 163800 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 150 | 20240712 | 163700 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 151 | 20240712 | 163600 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 152 | 20240712 | 163500 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 2416 |
| 153 | 20240712 | 163400 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 154 | 20240712 | 163300 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 155 | 20240712 | 163200 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 156 | 20240712 | 163100 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 157 | 20240712 | 163000 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 158 | 20240712 | 162900 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 159 | 20240712 | 162800 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 160 | 20240712 | 162700 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 161 | 20240712 | 162600 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 162 | 20240712 | 162500 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 163 | 20240712 | 162400 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 164 | 20240712 | 162300 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 165 | 20240712 | 162200 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 166 | 20240712 | 162100 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 167 | 20240712 | 162000 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 168 | 20240712 | 161900 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 169 | 20240712 | 161800 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 170 | 20240712 | 161700 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 171 | 20240712 | 161600 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 172 | 20240712 | 161500 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 173 | 20240712 | 161400 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 174 | 20240712 | 161300 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 175 | 20240712 | 161200 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 176 | 20240712 | 161100 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 177 | 20240712 | 161000 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 178 | 20240712 | 160900 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 179 | 20240712 | 160800 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 180 | 20240712 | 160700 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 181 | 20240712 | 160600 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 182 | 20240712 | 160500 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 2416 |
| 183 | 20240712 | 160400 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 184 | 20240712 | 160300 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 185 | 20240712 | 160200 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 186 | 20240712 | 160100 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 187 | 20240712 | 160000 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 188 | 20240712 | 155900 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 189 | 20240712 | 155800 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 190 | 20240712 | 155700 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 191 | 20240712 | 155600 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 192 | 20240712 | 155500 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 193 | 20240712 | 155400 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 194 | 20240712 | 155300 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 195 | 20240712 | 155200 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 196 | 20240712 | 155100 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 197 | 20240712 | 155000 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 198 | 20240712 | 154900 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 199 | 20240712 | 154800 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 200 | 20240712 | 154700 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 201 | 20240712 | 154600 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 202 | 20240712 | 154500 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 203 | 20240712 | 154400 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 204 | 20240712 | 154300 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 205 | 20240712 | 154200 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 206 | 20240712 | 154100 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 207 | 20240712 | 154000 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 208 | 20240712 | 153900 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 209 | 20240712 | 153800 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 210 | 20240712 | 153700 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 211 | 20240712 | 153600 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 212 | 20240712 | 153500 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 2416 |
| 213 | 20240712 | 153400 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 214 | 20240712 | 153300 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 215 | 20240712 | 153200 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 216 | 20240712 | 153100 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 0 |
| 217 | 20240712 | 153000 | 2930473850 | 14530 | 14530 | 14530 | 14530 | 2416 |
| 218 | 20240712 | 152900 | 2895369370 | 14530 | 14530 | 14530 | 14530 | 0 |
| 219 | 20240712 | 152800 | 2895369370 | 14530 | 14530 | 14530 | 14530 | 0 |
| 220 | 20240712 | 152700 | 2895369370 | 14530 | 14530 | 14530 | 14530 | 0 |
| 221 | 20240712 | 152600 | 2895369370 | 14530 | 14530 | 14530 | 14530 | 0 |
| 222 | 20240712 | 152500 | 2895369370 | 14530 | 14530 | 14530 | 14530 | 0 |
| 223 | 20240712 | 152400 | 2895369370 | 14530 | 14530 | 14530 | 14530 | 0 |
| 224 | 20240712 | 152300 | 2895369370 | 14530 | 14530 | 14530 | 14530 | 0 |
| 225 | 20240712 | 152200 | 2895369370 | 14530 | 14530 | 14530 | 14530 | 0 |
| 226 | 20240712 | 152100 | 2895369370 | 14530 | 14530 | 14530 | 14530 | 0 |
| 227 | 20240712 | 152000 | 2895369370 | 14530 | 14530 | 14530 | 14530 | 0 |
| 228 | 20240712 | 151900 | 2895369370 | 14530 | 14530 | 14560 | 14520 | 288 |
| 229 | 20240712 | 151800 | 2891183560 | 14530 | 14520 | 14560 | 14510 | 1714 |
| 230 | 20240712 | 151700 | 2866289500 | 14520 | 14520 | 14520 | 14510 | 525 |
| 231 | 20240712 | 151600 | 2858669820 | 14510 | 14500 | 14520 | 14500 | 1578 |
| 232 | 20240712 | 151500 | 2835784540 | 14500 | 14520 | 14520 | 14500 | 431 |
| 233 | 20240712 | 151400 | 2829530660 | 14510 | 14500 | 14520 | 14500 | 400 |
| 234 | 20240712 | 151300 | 2823728690 | 14500 | 14510 | 14520 | 14500 | 1078 |
| 235 | 20240712 | 151200 | 2808094040 | 14510 | 14510 | 14520 | 14500 | 348 |
| 236 | 20240712 | 151100 | 2803045100 | 14510 | 14510 | 14530 | 14510 | 272 |
| 237 | 20240712 | 151000 | 2799096440 | 14520 | 14510 | 14530 | 14510 | 397 |
| 238 | 20240712 | 150900 | 2793332110 | 14520 | 14500 | 14520 | 14500 | 661 |
| 239 | 20240712 | 150800 | 2783742530 | 14490 | 14510 | 14530 | 14490 | 568 |
| 240 | 20240712 | 150700 | 2775494790 | 14510 | 14520 | 14530 | 14510 | 380 |
| 241 | 20240712 | 150600 | 2769977440 | 14530 | 14510 | 14530 | 14510 | 363 |
| 242 | 20240712 | 150500 | 2764708500 | 14510 | 14480 | 14520 | 14480 | 165 |
| 243 | 20240712 | 150400 | 2762317200 | 14520 | 14490 | 14520 | 14490 | 711 |
| 244 | 20240712 | 150300 | 2752009260 | 14490 | 14480 | 14520 | 14450 | 782 |
| 245 | 20240712 | 150200 | 2740689180 | 14470 | 14470 | 14490 | 14470 | 577 |
| 246 | 20240712 | 150100 | 2732335460 | 14470 | 14470 | 14470 | 14450 | 289 |
| 247 | 20240712 | 150000 | 2728155760 | 14450 | 14480 | 14480 | 14450 | 391 |
| 248 | 20240712 | 145900 | 2722500460 | 14470 | 14470 | 14480 | 14450 | 223 |
| 249 | 20240712 | 145800 | 2719274220 | 14470 | 14450 | 14480 | 14450 | 288 |
| 250 | 20240712 | 145700 | 2715107160 | 14460 | 14450 | 14470 | 14450 | 427 |
| 251 | 20240712 | 145600 | 2708932630 | 14460 | 14450 | 14460 | 14450 | 547 |
| 252 | 20240712 | 145500 | 2701026810 | 14450 | 14460 | 14460 | 14450 | 463 |
| 253 | 20240712 | 145400 | 2694334650 | 14460 | 14460 | 14460 | 14450 | 460 |
| 254 | 20240712 | 145300 | 2687685660 | 14460 | 14460 | 14460 | 14450 | 553 |
| 255 | 20240712 | 145200 | 2679691230 | 14450 | 14460 | 14460 | 14450 | 409 |
| 256 | 20240712 | 145100 | 2673779130 | 14460 | 14470 | 14470 | 14460 | 753 |
| 257 | 20240712 | 145000 | 2662888740 | 14470 | 14470 | 14480 | 14460 | 408 |
| 258 | 20240712 | 144900 | 2656985070 | 14460 | 14470 | 14470 | 14450 | 1045 |
| 259 | 20240712 | 144800 | 2641871550 | 14460 | 14470 | 14470 | 14460 | 407 |
| 260 | 20240712 | 144700 | 2635985710 | 14470 | 14470 | 14480 | 14470 | 177 |
| 261 | 20240712 | 144600 | 2633423560 | 14470 | 14470 | 14480 | 14460 | 206 |
| 262 | 20240712 | 144500 | 2630442990 | 14460 | 14490 | 14490 | 14450 | 621 |
| 263 | 20240712 | 144400 | 2621459720 | 14490 | 14500 | 14510 | 14480 | 758 |
| 264 | 20240712 | 144300 | 2610476140 | 14490 | 14490 | 14500 | 14490 | 334 |
| 265 | 20240712 | 144200 | 2605636390 | 14500 | 14530 | 14530 | 14490 | 722 |
| 266 | 20240712 | 144100 | 2595169220 | 14540 | 14540 | 14550 | 14530 | 104 |
| 267 | 20240712 | 144000 | 2593656980 | 14550 | 14510 | 14560 | 14500 | 762 |
| 268 | 20240712 | 143900 | 2582588660 | 14500 | 14520 | 14520 | 14500 | 225 |
| 269 | 20240712 | 143800 | 2579322830 | 14510 | 14520 | 14530 | 14510 | 114 |
| 270 | 20240712 | 143700 | 2577667460 | 14530 | 14500 | 14530 | 14500 | 361 |
| 271 | 20240712 | 143600 | 2572427150 | 14510 | 14480 | 14520 | 14480 | 806 |
| 272 | 20240712 | 143500 | 2560739550 | 14480 | 14490 | 14490 | 14470 | 495 |
| 273 | 20240712 | 143400 | 2553571660 | 14480 | 14470 | 14490 | 14470 | 856 |
| 274 | 20240712 | 143300 | 2541176810 | 14460 | 14490 | 14490 | 14460 | 748 |
| 275 | 20240712 | 143200 | 2530348720 | 14490 | 14480 | 14490 | 14470 | 325 |
| 276 | 20240712 | 143100 | 2525644770 | 14480 | 14450 | 14480 | 14450 | 1108 |
| 277 | 20240712 | 143000 | 2509615030 | 14460 | 14460 | 14460 | 14450 | 384 |
| 278 | 20240712 | 142900 | 2504065530 | 14460 | 14450 | 14460 | 14450 | 719 |
| 279 | 20240712 | 142800 | 2493675720 | 14450 | 14450 | 14460 | 14450 | 144 |
| 280 | 20240712 | 142700 | 2491594330 | 14460 | 14450 | 14460 | 14450 | 219 |
| 281 | 20240712 | 142600 | 2488428920 | 14460 | 14460 | 14460 | 14450 | 274 |
| 282 | 20240712 | 142500 | 2484469380 | 14450 | 14450 | 14450 | 14450 | 123 |
| 283 | 20240712 | 142400 | 2482692030 | 14440 | 14420 | 14440 | 14420 | 232 |
| 284 | 20240712 | 142300 | 2479342880 | 14420 | 14430 | 14430 | 14420 | 414 |
| 285 | 20240712 | 142200 | 2473371490 | 14430 | 14430 | 14430 | 14420 | 302 |
| 286 | 20240712 | 142100 | 2469015360 | 14430 | 14430 | 14430 | 14420 | 172 |
| 287 | 20240712 | 142000 | 2466534560 | 14430 | 14430 | 14430 | 14420 | 393 |
| 288 | 20240712 | 141900 | 2460867020 | 14430 | 14430 | 14440 | 14420 | 699 |
| 289 | 20240712 | 141800 | 2450780370 | 14430 | 14450 | 14460 | 14430 | 1843 |
| 290 | 20240712 | 141700 | 2424147850 | 14460 | 14460 | 14460 | 14450 | 731 |
| 291 | 20240712 | 141600 | 2413577720 | 14470 | 14460 | 14470 | 14450 | 504 |
| 292 | 20240712 | 141500 | 2406289970 | 14460 | 14440 | 14460 | 14430 | 2210 |
| 293 | 20240712 | 141400 | 2374372120 | 14440 | 14440 | 14470 | 14440 | 1224 |
| 294 | 20240712 | 141300 | 2356687720 | 14450 | 14520 | 14520 | 14440 | 5637 |
| 295 | 20240712 | 141200 | 2275042790 | 14500 | 14520 | 14520 | 14500 | 3400 |
| 296 | 20240712 | 141100 | 2225705850 | 14530 | 14530 | 14530 | 14520 | 782 |
| 297 | 20240712 | 141000 | 2214350220 | 14520 | 14520 | 14540 | 14520 | 453 |
| 298 | 20240712 | 140900 | 2207769890 | 14520 | 14520 | 14530 | 14520 | 411 |
| 299 | 20240712 | 140800 | 2201801910 | 14520 | 14530 | 14540 | 14520 | 133 |
| 300 | 20240712 | 140700 | 2199869180 | 14540 | 14530 | 14540 | 14520 | 234 |
| 301 | 20240712 | 140600 | 2196470220 | 14530 | 14530 | 14540 | 14530 | 48 |
| 302 | 20240712 | 140500 | 2195772710 | 14530 | 14530 | 14540 | 14530 | 230 |
| 303 | 20240712 | 140400 | 2192430730 | 14530 | 14520 | 14530 | 14520 | 75 |
| 304 | 20240712 | 140300 | 2191341280 | 14530 | 14530 | 14540 | 14520 | 179 |
| 305 | 20240712 | 140200 | 2188741410 | 14530 | 14540 | 14540 | 14530 | 161 |
| 306 | 20240712 | 140100 | 2186401690 | 14540 | 14530 | 14540 | 14530 | 93 |
| 307 | 20240712 | 140000 | 2185049950 | 14530 | 14530 | 14540 | 14530 | 45 |
| 308 | 20240712 | 135900 | 2184395950 | 14540 | 14520 | 14540 | 14520 | 308 |
| 309 | 20240712 | 135800 | 2179923180 | 14520 | 14550 | 14550 | 14520 | 304 |
| 310 | 20240712 | 135700 | 2175505920 | 14550 | 14530 | 14570 | 14520 | 2575 |
| 311 | 20240712 | 135600 | 2138066030 | 14530 | 14540 | 14540 | 14530 | 502 |
| 312 | 20240712 | 135500 | 2130771820 | 14530 | 14530 | 14540 | 14530 | 205 |
| 313 | 20240712 | 135400 | 2127792340 | 14530 | 14530 | 14540 | 14530 | 206 |
| 314 | 20240712 | 135300 | 2124797650 | 14540 | 14530 | 14540 | 14530 | 779 |
| 315 | 20240712 | 135200 | 2113478570 | 14540 | 14550 | 14550 | 14540 | 848 |
| 316 | 20240712 | 135100 | 2101148340 | 14550 | 14560 | 14560 | 14550 | 3569 |
| 317 | 20240712 | 135000 | 2049203710 | 14560 | 14570 | 14580 | 14560 | 890 |
| 318 | 20240712 | 134900 | 2036236330 | 14570 | 14590 | 14590 | 14570 | 622 |
| 319 | 20240712 | 134800 | 2027172910 | 14590 | 14600 | 14610 | 14590 | 103 |
| 320 | 20240712 | 134700 | 2025669460 | 14600 | 14610 | 14610 | 14590 | 121 |
| 321 | 20240712 | 134600 | 2023903770 | 14600 | 14600 | 14600 | 14590 | 38 |
| 322 | 20240712 | 134500 | 2023349070 | 14590 | 14600 | 14600 | 14590 | 60 |
| 323 | 20240712 | 134400 | 2022473410 | 14600 | 14590 | 14610 | 14590 | 34 |
| 324 | 20240712 | 134300 | 2021976720 | 14600 | 14600 | 14610 | 14590 | 184 |
| 325 | 20240712 | 134200 | 2019290660 | 14600 | 14590 | 14610 | 14590 | 51 |
| 326 | 20240712 | 134100 | 2018546230 | 14570 | 14600 | 14600 | 14570 | 315 |
| 327 | 20240712 | 134000 | 2013953080 | 14590 | 14580 | 14600 | 14580 | 179 |
| 328 | 20240712 | 133900 | 2011341470 | 14580 | 14570 | 14580 | 14560 | 292 |
| 329 | 20240712 | 133800 | 2007086940 | 14560 | 14580 | 14580 | 14560 | 1729 |
| 330 | 20240712 | 133700 | 1981896090 | 14570 | 14580 | 14590 | 14570 | 637 |
| 331 | 20240712 | 133600 | 1972609040 | 14590 | 14600 | 14600 | 14580 | 362 |
| 332 | 20240712 | 133500 | 1967326780 | 14600 | 14590 | 14600 | 14590 | 79 |
| 333 | 20240712 | 133400 | 1966173840 | 14600 | 14590 | 14600 | 14590 | 222 |
| 334 | 20240712 | 133300 | 1962934450 | 14600 | 14600 | 14600 | 14590 | 40 |
| 335 | 20240712 | 133200 | 1962350670 | 14600 | 14600 | 14600 | 14590 | 265 |
| 336 | 20240712 | 133100 | 1958482490 | 14590 | 14600 | 14610 | 14590 | 91 |
| 337 | 20240712 | 133000 | 1957154100 | 14600 | 14590 | 14600 | 14590 | 99 |
| 338 | 20240712 | 132900 | 1955709410 | 14600 | 14610 | 14620 | 14600 | 820 |
| 339 | 20240712 | 132800 | 1943736680 | 14600 | 14610 | 14620 | 14600 | 278 |
| 340 | 20240712 | 132700 | 1939675380 | 14610 | 14610 | 14610 | 14600 | 495 |
| 341 | 20240712 | 132600 | 1932448080 | 14610 | 14630 | 14630 | 14610 | 1972 |
| 342 | 20240712 | 132500 | 1903633480 | 14640 | 14640 | 14640 | 14630 | 77 |
| 343 | 20240712 | 132400 | 1902506280 | 14630 | 14610 | 14630 | 14610 | 73 |
| 344 | 20240712 | 132300 | 1901439110 | 14610 | 14620 | 14620 | 14610 | 86 |
| 345 | 20240712 | 132200 | 1900182370 | 14620 | 14630 | 14630 | 14620 | 304 |
| 346 | 20240712 | 132100 | 1895737450 | 14630 | 14600 | 14630 | 14600 | 1024 |
| 347 | 20240712 | 132000 | 1880775890 | 14610 | 14640 | 14640 | 14610 | 2728 |
| 348 | 20240712 | 131900 | 1840890660 | 14630 | 14640 | 14640 | 14630 | 854 |
| 349 | 20240712 | 131800 | 1828391810 | 14640 | 14650 | 14650 | 14640 | 139 |
| 350 | 20240712 | 131700 | 1826356630 | 14640 | 14660 | 14660 | 14640 | 1861 |
| 351 | 20240712 | 131600 | 1799091330 | 14650 | 14650 | 14650 | 14650 | 309 |
| 352 | 20240712 | 131500 | 1794564480 | 14650 | 14650 | 14660 | 14650 | 153 |
| 353 | 20240712 | 131400 | 1792322550 | 14660 | 14660 | 14670 | 14650 | 101 |
| 354 | 20240712 | 131300 | 1790842550 | 14660 | 14660 | 14660 | 14660 | 118 |
| 355 | 20240712 | 131200 | 1789112670 | 14660 | 14660 | 14670 | 14650 | 45 |
| 356 | 20240712 | 131100 | 1788453080 | 14660 | 14650 | 14670 | 14650 | 71 |
| 357 | 20240712 | 131000 | 1787412460 | 14660 | 14670 | 14670 | 14650 | 127 |
| 358 | 20240712 | 130900 | 1785550380 | 14660 | 14650 | 14660 | 14650 | 128 |
| 359 | 20240712 | 130800 | 1783674220 | 14660 | 14650 | 14660 | 14650 | 79 |
| 360 | 20240712 | 130700 | 1782516780 | 14650 | 14650 | 14660 | 14650 | 56 |
| 361 | 20240712 | 130600 | 1781696220 | 14650 | 14660 | 14660 | 14650 | 51 |
| 362 | 20240712 | 130500 | 1780949000 | 14660 | 14660 | 14670 | 14650 | 105 |
| 363 | 20240712 | 130400 | 1779409960 | 14650 | 14660 | 14660 | 14650 | 45 |
| 364 | 20240712 | 130300 | 1778750500 | 14650 | 14650 | 14650 | 14650 | 25 |
| 365 | 20240712 | 130200 | 1778384250 | 14650 | 14650 | 14660 | 14650 | 261 |
| 366 | 20240712 | 130100 | 1774560320 | 14640 | 14640 | 14650 | 14640 | 114 |
| 367 | 20240712 | 130000 | 1772891150 | 14650 | 14640 | 14650 | 14640 | 42 |
| 368 | 20240712 | 125900 | 1772276070 | 14640 | 14640 | 14650 | 14640 | 70 |
| 369 | 20240712 | 125800 | 1771251000 | 14650 | 14630 | 14650 | 14630 | 128 |
| 370 | 20240712 | 125700 | 1769377410 | 14630 | 14640 | 14640 | 14630 | 349 |
| 371 | 20240712 | 125600 | 1764269100 | 14630 | 14640 | 14640 | 14630 | 67 |
| 372 | 20240712 | 125500 | 1763288560 | 14630 | 14640 | 14640 | 14630 | 789 |
| 373 | 20240712 | 125400 | 1751737700 | 14640 | 14640 | 14650 | 14640 | 971 |
| 374 | 20240712 | 125300 | 1737522040 | 14640 | 14650 | 14650 | 14640 | 34 |
| 375 | 20240712 | 125200 | 1737024160 | 14650 | 14640 | 14660 | 14640 | 110 |
| 376 | 20240712 | 125100 | 1735411970 | 14640 | 14640 | 14650 | 14640 | 81 |
| 377 | 20240712 | 125000 | 1734225920 | 14650 | 14650 | 14650 | 14640 | 79 |
| 378 | 20240712 | 124900 | 1733068610 | 14650 | 14650 | 14650 | 14640 | 215 |
| 379 | 20240712 | 124800 | 1729920760 | 14640 | 14650 | 14650 | 14640 | 114 |
| 380 | 20240712 | 124700 | 1728251400 | 14640 | 14650 | 14660 | 14640 | 19 |
| 381 | 20240712 | 124600 | 1727973050 | 14650 | 14640 | 14660 | 14640 | 541 |
| 382 | 20240712 | 124500 | 1720052160 | 14640 | 14640 | 14650 | 14640 | 74 |
| 383 | 20240712 | 124400 | 1718968500 | 14640 | 14650 | 14660 | 14640 | 91 |
| 384 | 20240712 | 124300 | 1717635350 | 14650 | 14660 | 14660 | 14650 | 133 |
| 385 | 20240712 | 124200 | 1715686730 | 14660 | 14640 | 14660 | 14640 | 91 |
| 386 | 20240712 | 124100 | 1714353520 | 14640 | 14650 | 14650 | 14640 | 113 |
| 387 | 20240712 | 124000 | 1712698980 | 14640 | 14650 | 14650 | 14640 | 54 |
| 388 | 20240712 | 123900 | 1711908160 | 14660 | 14660 | 14660 | 14640 | 63 |
| 389 | 20240712 | 123800 | 1710985040 | 14650 | 14650 | 14650 | 14640 | 79 |
| 390 | 20240712 | 123700 | 1709828010 | 14650 | 14670 | 14670 | 14650 | 154 |
| 391 | 20240712 | 123600 | 1707570230 | 14660 | 14670 | 14670 | 14660 | 58 |
| 392 | 20240712 | 123500 | 1706719720 | 14660 | 14680 | 14680 | 14660 | 100 |
| 393 | 20240712 | 123400 | 1705253100 | 14670 | 14670 | 14680 | 14670 | 25 |
| 394 | 20240712 | 123300 | 1704886330 | 14670 | 14670 | 14680 | 14670 | 49 |
| 395 | 20240712 | 123200 | 1704167280 | 14680 | 14660 | 14680 | 14650 | 126 |
| 396 | 20240712 | 123100 | 1702320570 | 14650 | 14650 | 14660 | 14650 | 85 |
| 397 | 20240712 | 123000 | 1701074950 | 14650 | 14660 | 14660 | 14650 | 43 |
| 398 | 20240712 | 122900 | 1700444910 | 14660 | 14650 | 14670 | 14650 | 77 |
| 399 | 20240712 | 122800 | 1699316140 | 14650 | 14640 | 14650 | 14640 | 151 |
| 400 | 20240712 | 122700 | 1697105000 | 14650 | 14650 | 14650 | 14640 | 72 |
| 401 | 20240712 | 122600 | 1696050460 | 14650 | 14660 | 14660 | 14650 | 36 |
| 402 | 20240712 | 122500 | 1695522840 | 14650 | 14640 | 14660 | 14640 | 109 |
| 403 | 20240712 | 122400 | 1693926340 | 14640 | 14640 | 14650 | 14640 | 28 |
| 404 | 20240712 | 122300 | 1693516410 | 14640 | 14630 | 14640 | 14620 | 171 |
| 405 | 20240712 | 122200 | 1691015430 | 14620 | 14630 | 14650 | 14620 | 70 |
| 406 | 20240712 | 122100 | 1689991050 | 14630 | 14630 | 14640 | 14630 | 68 |
| 407 | 20240712 | 122000 | 1688995980 | 14630 | 14640 | 14640 | 14630 | 33 |
| 408 | 20240712 | 121900 | 1688512970 | 14640 | 14630 | 14650 | 14630 | 59 |
| 409 | 20240712 | 121800 | 1687649320 | 14630 | 14640 | 14640 | 14630 | 83 |
| 410 | 20240712 | 121700 | 1686434700 | 14640 | 14630 | 14640 | 14630 | 39 |
| 411 | 20240712 | 121600 | 1685863990 | 14640 | 14630 | 14650 | 14630 | 67 |
| 412 | 20240712 | 121500 | 1684883020 | 14640 | 14630 | 14640 | 14630 | 104 |
| 413 | 20240712 | 121400 | 1683361130 | 14630 | 14630 | 14640 | 14630 | 90 |
| 414 | 20240712 | 121300 | 1682044420 | 14630 | 14640 | 14650 | 14630 | 180 |
| 415 | 20240712 | 121200 | 1679409340 | 14630 | 14630 | 14640 | 14630 | 197 |
| 416 | 20240712 | 121100 | 1676527010 | 14640 | 14650 | 14650 | 14630 | 216 |
| 417 | 20240712 | 121000 | 1673365310 | 14640 | 14660 | 14660 | 14640 | 57 |
| 418 | 20240712 | 120900 | 1672530400 | 14650 | 14650 | 14650 | 14640 | 133 |
| 419 | 20240712 | 120800 | 1670582670 | 14640 | 14650 | 14660 | 14640 | 158 |
| 420 | 20240712 | 120700 | 1668268330 | 14660 | 14650 | 14660 | 14650 | 88 |
| 421 | 20240712 | 120600 | 1666978550 | 14660 | 14650 | 14660 | 14650 | 79 |
| 422 | 20240712 | 120500 | 1665820740 | 14640 | 14650 | 14650 | 14640 | 104 |
| 423 | 20240712 | 120400 | 1664297810 | 14650 | 14640 | 14660 | 14640 | 46 |
| 424 | 20240712 | 120300 | 1663624030 | 14640 | 14640 | 14660 | 14640 | 149 |
| 425 | 20240712 | 120200 | 1661441100 | 14640 | 14630 | 14650 | 14630 | 276 |
| 426 | 20240712 | 120100 | 1657400850 | 14630 | 14630 | 14640 | 14630 | 60 |
| 427 | 20240712 | 120000 | 1656523030 | 14640 | 14650 | 14650 | 14640 | 38 |
| 428 | 20240712 | 115900 | 1655966550 | 14640 | 14630 | 14650 | 14630 | 66 |
| 429 | 20240712 | 115800 | 1655000180 | 14640 | 14630 | 14640 | 14630 | 49 |
| 430 | 20240712 | 115700 | 1654283160 | 14640 | 14640 | 14650 | 14630 | 84 |
| 431 | 20240712 | 115600 | 1653053880 | 14650 | 14630 | 14660 | 14630 | 44 |
| 432 | 20240712 | 115500 | 1652409290 | 14640 | 14650 | 14660 | 14640 | 73 |
| 433 | 20240712 | 115400 | 1651339790 | 14650 | 14660 | 14660 | 14630 | 537 |
| 434 | 20240712 | 115300 | 1643473930 | 14670 | 14670 | 14670 | 14660 | 57 |
| 435 | 20240712 | 115200 | 1642638010 | 14670 | 14660 | 14670 | 14660 | 136 |
| 436 | 20240712 | 115100 | 1640643880 | 14660 | 14670 | 14670 | 14660 | 26 |
| 437 | 20240712 | 115000 | 1640262660 | 14670 | 14680 | 14690 | 14670 | 72 |
| 438 | 20240712 | 114900 | 1639205610 | 14670 | 14660 | 14670 | 14660 | 217 |
| 439 | 20240712 | 114800 | 1636022570 | 14660 | 14670 | 14670 | 14660 | 110 |
| 440 | 20240712 | 114700 | 1634409830 | 14660 | 14660 | 14660 | 14650 | 172 |
| 441 | 20240712 | 114600 | 1631888530 | 14660 | 14660 | 14670 | 14660 | 56 |
| 442 | 20240712 | 114500 | 1631067130 | 14650 | 14680 | 14680 | 14650 | 109 |
| 443 | 20240712 | 114400 | 1629468710 | 14680 | 14680 | 14680 | 14660 | 42 |
| 444 | 20240712 | 114300 | 1628852540 | 14680 | 14680 | 14690 | 14680 | 130 |
| 445 | 20240712 | 114200 | 1626943950 | 14660 | 14660 | 14670 | 14650 | 113 |
| 446 | 20240712 | 114100 | 1625287460 | 14660 | 14660 | 14670 | 14660 | 25 |
| 447 | 20240712 | 114000 | 1624920850 | 14660 | 14660 | 14670 | 14660 | 55 |
| 448 | 20240712 | 113900 | 1624114340 | 14660 | 14670 | 14680 | 14660 | 150 |
| 449 | 20240712 | 113800 | 1621914590 | 14660 | 14670 | 14670 | 14660 | 32 |
| 450 | 20240712 | 113700 | 1621445450 | 14660 | 14670 | 14680 | 14660 | 60 |
| 451 | 20240712 | 113600 | 1620565210 | 14670 | 14650 | 14680 | 14650 | 72 |
| 452 | 20240712 | 113500 | 1619508980 | 14650 | 14650 | 14670 | 14640 | 143 |
| 453 | 20240712 | 113400 | 1617413540 | 14650 | 14660 | 14670 | 14640 | 178 |
| 454 | 20240712 | 113300 | 1614805860 | 14660 | 14670 | 14670 | 14660 | 287 |
| 455 | 20240712 | 113200 | 1610597780 | 14660 | 14660 | 14670 | 14660 | 74 |
| 456 | 20240712 | 113100 | 1609512720 | 14660 | 14650 | 14660 | 14640 | 489 |
| 457 | 20240712 | 113000 | 1602346890 | 14650 | 14660 | 14670 | 14650 | 56 |
| 458 | 20240712 | 112900 | 1601525860 | 14660 | 14640 | 14660 | 14640 | 60 |
| 459 | 20240712 | 112800 | 1600647200 | 14640 | 14640 | 14650 | 14640 | 43 |
| 460 | 20240712 | 112700 | 1600017660 | 14650 | 14660 | 14660 | 14640 | 95 |
| 461 | 20240712 | 112600 | 1598625850 | 14660 | 14660 | 14670 | 14640 | 307 |
| 462 | 20240712 | 112500 | 1594128080 | 14660 | 14660 | 14670 | 14660 | 50 |
| 463 | 20240712 | 112400 | 1593395000 | 14660 | 14670 | 14670 | 14660 | 114 |
| 464 | 20240712 | 112300 | 1591722920 | 14680 | 14660 | 14680 | 14660 | 68 |
| 465 | 20240712 | 112200 | 1590725260 | 14670 | 14680 | 14680 | 14660 | 332 |
| 466 | 20240712 | 112100 | 1585853050 | 14690 | 14690 | 14700 | 14680 | 931 |
| 467 | 20240712 | 112000 | 1572183780 | 14690 | 14710 | 14720 | 14690 | 204 |
| 468 | 20240712 | 111900 | 1569184580 | 14710 | 14700 | 14710 | 14690 | 304 |
| 469 | 20240712 | 111800 | 1564715720 | 14710 | 14710 | 14720 | 14710 | 48 |
| 470 | 20240712 | 111700 | 1564009520 | 14710 | 14720 | 14720 | 14700 | 92 |
| 471 | 20240712 | 111600 | 1562656710 | 14710 | 14710 | 14710 | 14700 | 83 |
| 472 | 20240712 | 111500 | 1561436110 | 14720 | 14720 | 14730 | 14720 | 130 |
| 473 | 20240712 | 111400 | 1559522450 | 14720 | 14720 | 14730 | 14710 | 73 |
| 474 | 20240712 | 111300 | 1558447920 | 14720 | 14720 | 14730 | 14720 | 174 |
| 475 | 20240712 | 111200 | 1555885710 | 14710 | 14720 | 14740 | 14710 | 599 |
| 476 | 20240712 | 111100 | 1547061270 | 14710 | 14700 | 14720 | 14700 | 66 |
| 477 | 20240712 | 111000 | 1546090340 | 14710 | 14700 | 14710 | 14690 | 38 |
| 478 | 20240712 | 110900 | 1545531550 | 14690 | 14690 | 14700 | 14690 | 258 |
| 479 | 20240712 | 110800 | 1541741310 | 14690 | 14700 | 14710 | 14690 | 37 |
| 480 | 20240712 | 110700 | 1541197410 | 14710 | 14720 | 14740 | 14710 | 516 |
| 481 | 20240712 | 110600 | 1533596770 | 14710 | 14690 | 14730 | 14680 | 566 |
| 482 | 20240712 | 110500 | 1525271870 | 14690 | 14690 | 14690 | 14680 | 413 |
| 483 | 20240712 | 110400 | 1519208590 | 14680 | 14700 | 14710 | 14680 | 127 |
| 484 | 20240712 | 110300 | 1517342520 | 14710 | 14700 | 14710 | 14690 | 67 |
| 485 | 20240712 | 110200 | 1516357540 | 14690 | 14690 | 14710 | 14690 | 41 |
| 486 | 20240712 | 110100 | 1515755140 | 14690 | 14670 | 14690 | 14670 | 56 |
| 487 | 20240712 | 110000 | 1514932780 | 14680 | 14690 | 14690 | 14670 | 115 |
| 488 | 20240712 | 105900 | 1513244650 | 14700 | 14710 | 14710 | 14700 | 83 |
| 489 | 20240712 | 105800 | 1512024250 | 14710 | 14710 | 14720 | 14710 | 237 |
| 490 | 20240712 | 105700 | 1508537700 | 14710 | 14720 | 14720 | 14710 | 40 |
| 491 | 20240712 | 105600 | 1507949130 | 14710 | 14720 | 14720 | 14710 | 201 |
| 492 | 20240712 | 105500 | 1504991150 | 14710 | 14710 | 14720 | 14700 | 202 |
| 493 | 20240712 | 105400 | 1502019660 | 14710 | 14710 | 14720 | 14710 | 52 |
| 494 | 20240712 | 105300 | 1501254660 | 14710 | 14700 | 14710 | 14690 | 94 |
| 495 | 20240712 | 105200 | 1499872670 | 14690 | 14690 | 14690 | 14660 | 257 |
| 496 | 20240712 | 105100 | 1496098170 | 14690 | 14720 | 14720 | 14690 | 137 |
| 497 | 20240712 | 105000 | 1494082450 | 14710 | 14670 | 14720 | 14670 | 1568 |
| 498 | 20240712 | 104900 | 1471041060 | 14680 | 14660 | 14680 | 14640 | 390 |
| 499 | 20240712 | 104800 | 1465323160 | 14650 | 14650 | 14660 | 14650 | 65 |
| 500 | 20240712 | 104700 | 1464370820 | 14640 | 14640 | 14640 | 14630 | 502 |
| 501 | 20240712 | 104600 | 1457022170 | 14640 | 14650 | 14650 | 14640 | 450 |
| 502 | 20240712 | 104500 | 1450429930 | 14650 | 14650 | 14660 | 14650 | 146 |
| 503 | 20240712 | 104400 | 1448290870 | 14660 | 14670 | 14670 | 14650 | 800 |
| 504 | 20240712 | 104300 | 1436564590 | 14660 | 14650 | 14660 | 14650 | 159 |
| 505 | 20240712 | 104200 | 1434234540 | 14660 | 14650 | 14660 | 14650 | 82 |
| 506 | 20240712 | 104100 | 1433032870 | 14650 | 14670 | 14670 | 14650 | 164 |
| 507 | 20240712 | 104000 | 1430628900 | 14670 | 14650 | 14680 | 14640 | 443 |
| 508 | 20240712 | 103900 | 1424138310 | 14650 | 14640 | 14660 | 14640 | 113 |
| 509 | 20240712 | 103800 | 1422483850 | 14640 | 14640 | 14650 | 14640 | 127 |
| 510 | 20240712 | 103700 | 1420624440 | 14640 | 14620 | 14640 | 14610 | 466 |
| 511 | 20240712 | 103600 | 1413807390 | 14610 | 14610 | 14620 | 14610 | 54 |
| 512 | 20240712 | 103500 | 1413018320 | 14620 | 14600 | 14620 | 14600 | 130 |
| 513 | 20240712 | 103400 | 1411118560 | 14610 | 14610 | 14610 | 14600 | 89 |
| 514 | 20240712 | 103300 | 1409818280 | 14600 | 14620 | 14620 | 14600 | 656 |
| 515 | 20240712 | 103200 | 1400228240 | 14630 | 14630 | 14640 | 14620 | 186 |
| 516 | 20240712 | 103100 | 1397507330 | 14640 | 14630 | 14640 | 14630 | 365 |
| 517 | 20240712 | 103000 | 1392165970 | 14640 | 14630 | 14640 | 14630 | 148 |
| 518 | 20240712 | 102900 | 1390000020 | 14630 | 14630 | 14640 | 14630 | 67 |
| 519 | 20240712 | 102800 | 1389019620 | 14640 | 14630 | 14640 | 14630 | 109 |
| 520 | 20240712 | 102700 | 1387424820 | 14630 | 14610 | 14660 | 14580 | 138 |
| 521 | 20240712 | 102600 | 1385405170 | 14600 | 14610 | 14660 | 14520 | 8172 |
| 522 | 20240712 | 102500 | 1266330750 | 14610 | 14660 | 14670 | 14580 | 2962 |
| 523 | 20240712 | 102400 | 1222988100 | 14670 | 14670 | 14680 | 14670 | 134 |
| 524 | 20240712 | 102300 | 1221021980 | 14670 | 14660 | 14670 | 14660 | 267 |
| 525 | 20240712 | 102200 | 1217107530 | 14660 | 14680 | 14680 | 14660 | 216 |
| 526 | 20240712 | 102100 | 1213940330 | 14680 | 14680 | 14680 | 14670 | 139 |
| 527 | 20240712 | 102000 | 1211900480 | 14690 | 14700 | 14700 | 14680 | 135 |
| 528 | 20240712 | 101900 | 1209917170 | 14700 | 14710 | 14710 | 14700 | 30 |
| 529 | 20240712 | 101800 | 1209476120 | 14710 | 14740 | 14770 | 14710 | 744 |
| 530 | 20240712 | 101700 | 1198503150 | 14740 | 14700 | 14750 | 14700 | 654 |
| 531 | 20240712 | 101600 | 1188869990 | 14700 | 14700 | 14720 | 14680 | 170 |
| 532 | 20240712 | 101500 | 1186371110 | 14700 | 14710 | 14710 | 14700 | 226 |
| 533 | 20240712 | 101400 | 1183048620 | 14710 | 14700 | 14720 | 14700 | 186 |
| 534 | 20240712 | 101300 | 1180312610 | 14700 | 14700 | 14710 | 14700 | 138 |
| 535 | 20240712 | 101200 | 1178282740 | 14700 | 14710 | 14720 | 14700 | 199 |
| 536 | 20240712 | 101100 | 1175355260 | 14710 | 14710 | 14740 | 14700 | 236 |
| 537 | 20240712 | 101000 | 1171880070 | 14710 | 14720 | 14720 | 14680 | 130 |
| 538 | 20240712 | 100900 | 1169969120 | 14690 | 14670 | 14730 | 14670 | 4258 |
| 539 | 20240712 | 100800 | 1107387730 | 14660 | 14670 | 14680 | 14660 | 357 |
| 540 | 20240712 | 100700 | 1102151250 | 14660 | 14660 | 14670 | 14650 | 242 |
| 541 | 20240712 | 100600 | 1098603680 | 14650 | 14680 | 14680 | 14650 | 228 |
| 542 | 20240712 | 100500 | 1095258780 | 14680 | 14670 | 14680 | 14670 | 814 |
| 543 | 20240712 | 100400 | 1083317310 | 14670 | 14620 | 14670 | 14620 | 1191 |
| 544 | 20240712 | 100300 | 1065870740 | 14620 | 14630 | 14630 | 14620 | 544 |
| 545 | 20240712 | 100200 | 1057917270 | 14620 | 14610 | 14630 | 14610 | 559 |
| 546 | 20240712 | 100100 | 1049747970 | 14610 | 14630 | 14630 | 14600 | 239 |
| 547 | 20240712 | 100000 | 1046256900 | 14620 | 14590 | 14620 | 14570 | 267 |
| 548 | 20240712 | 095900 | 1042360020 | 14590 | 14560 | 14590 | 14560 | 150 |
| 549 | 20240712 | 095800 | 1040173470 | 14550 | 14610 | 14650 | 14550 | 116 |
| 550 | 20240712 | 095700 | 1038483970 | 14650 | 14560 | 14650 | 14550 | 485 |
| 551 | 20240712 | 095600 | 1031416960 | 14550 | 14550 | 14560 | 14540 | 265 |
| 552 | 20240712 | 095500 | 1027561020 | 14550 | 14550 | 14560 | 14540 | 1792 |
| 553 | 20240712 | 095400 | 1001490180 | 14550 | 14590 | 14590 | 14510 | 5107 |
| 554 | 20240712 | 095300 | 927181150 | 14590 | 14610 | 14610 | 14590 | 2593 |
| 555 | 20240712 | 095200 | 889315930 | 14610 | 14660 | 14660 | 14610 | 1482 |
| 556 | 20240712 | 095100 | 867639470 | 14660 | 14650 | 14700 | 14650 | 239 |
| 557 | 20240712 | 095000 | 864133610 | 14660 | 14650 | 14660 | 14640 | 272 |
| 558 | 20240712 | 094900 | 860149290 | 14650 | 14660 | 14670 | 14650 | 507 |
| 559 | 20240712 | 094800 | 852719690 | 14660 | 14660 | 14670 | 14660 | 766 |
| 560 | 20240712 | 094700 | 841490080 | 14660 | 14650 | 14680 | 14650 | 89 |
| 561 | 20240712 | 094600 | 840184880 | 14660 | 14700 | 14700 | 14660 | 913 |
| 562 | 20240712 | 094500 | 826765520 | 14700 | 14690 | 14700 | 14680 | 69 |
| 563 | 20240712 | 094400 | 825752490 | 14700 | 14660 | 14700 | 14620 | 2175 |
| 564 | 20240712 | 094300 | 793919700 | 14660 | 14650 | 14660 | 14650 | 57 |
| 565 | 20240712 | 094200 | 793084140 | 14640 | 14640 | 14650 | 14630 | 277 |
| 566 | 20240712 | 094100 | 789031300 | 14650 | 14660 | 14660 | 14640 | 1125 |
| 567 | 20240712 | 094000 | 772549910 | 14660 | 14650 | 14680 | 14650 | 135 |
| 568 | 20240712 | 093900 | 770571860 | 14650 | 14640 | 14650 | 14630 | 204 |
| 569 | 20240712 | 093800 | 767584610 | 14630 | 14630 | 14640 | 14610 | 1383 |
| 570 | 20240712 | 093700 | 747362600 | 14620 | 14650 | 14650 | 14620 | 2876 |
| 571 | 20240712 | 093600 | 705281490 | 14660 | 14690 | 14690 | 14650 | 751 |
| 572 | 20240712 | 093500 | 694266930 | 14700 | 14720 | 14720 | 14700 | 124 |
| 573 | 20240712 | 093400 | 692442710 | 14720 | 14680 | 14730 | 14680 | 191 |
| 574 | 20240712 | 093300 | 689632260 | 14670 | 14720 | 14730 | 14670 | 141 |
| 575 | 20240712 | 093200 | 687558870 | 14750 | 14690 | 14750 | 14690 | 384 |
| 576 | 20240712 | 093100 | 681905620 | 14710 | 14650 | 14710 | 14650 | 2387 |
| 577 | 20240712 | 093000 | 646903190 | 14650 | 14680 | 14680 | 14650 | 370 |
| 578 | 20240712 | 092900 | 641480080 | 14680 | 14690 | 14690 | 14660 | 1131 |
| 579 | 20240712 | 092800 | 624891420 | 14690 | 14690 | 14730 | 14690 | 984 |
| 580 | 20240712 | 092700 | 610418690 | 14670 | 14690 | 14690 | 14650 | 1447 |
| 581 | 20240712 | 092600 | 589192590 | 14680 | 14680 | 14690 | 14680 | 289 |
| 582 | 20240712 | 092500 | 584949620 | 14690 | 14720 | 14760 | 14680 | 757 |
| 583 | 20240712 | 092400 | 573802800 | 14720 | 14750 | 14750 | 14650 | 4141 |
| 584 | 20240712 | 092300 | 512959970 | 14750 | 14750 | 14760 | 14750 | 544 |
| 585 | 20240712 | 092200 | 504935960 | 14740 | 14740 | 14750 | 14740 | 47 |
| 586 | 20240712 | 092100 | 504242920 | 14740 | 14780 | 14800 | 14740 | 740 |
| 587 | 20240712 | 092000 | 493318090 | 14750 | 14740 | 14750 | 14720 | 1012 |
| 588 | 20240712 | 091900 | 478412170 | 14740 | 14740 | 14750 | 14740 | 485 |
| 589 | 20240712 | 091800 | 471262940 | 14740 | 14750 | 14750 | 14740 | 225 |
| 590 | 20240712 | 091700 | 467946230 | 14750 | 14780 | 14800 | 14750 | 1079 |
| 591 | 20240712 | 091600 | 452012780 | 14780 | 14780 | 14810 | 14780 | 858 |
| 592 | 20240712 | 091500 | 439323960 | 14780 | 14820 | 14820 | 14780 | 573 |
| 593 | 20240712 | 091400 | 430840590 | 14820 | 14830 | 14830 | 14820 | 114 |
| 594 | 20240712 | 091300 | 429150700 | 14830 | 14900 | 14910 | 14830 | 1626 |
| 595 | 20240712 | 091200 | 404938690 | 14920 | 14900 | 14920 | 14890 | 600 |
| 596 | 20240712 | 091100 | 395999410 | 14900 | 14890 | 14920 | 14890 | 788 |
| 597 | 20240712 | 091000 | 384253450 | 14890 | 14810 | 14910 | 14800 | 884 |
| 598 | 20240712 | 090900 | 371103410 | 14800 | 14800 | 14800 | 14770 | 3682 |
| 599 | 20240712 | 090800 | 316614630 | 14800 | 14790 | 14800 | 14700 | 1943 |
| 600 | 20240712 | 090700 | 287932000 | 14790 | 14800 | 14800 | 14790 | 283 |
| 601 | 20240712 | 090600 | 283744030 | 14800 | 14860 | 14860 | 14780 | 1597 |
| 602 | 20240712 | 090500 | 260078200 | 14870 | 14880 | 14900 | 14860 | 1025 |
| 603 | 20240712 | 090400 | 244830530 | 14890 | 14940 | 14980 | 14860 | 4120 |
| 604 | 20240712 | 090300 | 183401280 | 14940 | 15000 | 15030 | 14940 | 495 |
| 605 | 20240712 | 090200 | 175994370 | 15000 | 15000 | 15080 | 15000 | 6563 |
| 606 | 20240712 | 090100 | 77261720 | 15000 | 14860 | 15020 | 14860 | 3334 |
| 607 | 20240712 | 090000 | 27395630 | 14830 | 14890 | 14930 | 14830 | 1732 |