32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 191300 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 2700 |
| 3 | 20240703 | 191200 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 4 | 20240703 | 191100 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 5 | 20240703 | 191000 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 6 | 20240703 | 190900 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 7 | 20240703 | 190800 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 8 | 20240703 | 190700 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 9 | 20240703 | 190600 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 10 | 20240703 | 190500 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 11 | 20240703 | 190400 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 12 | 20240703 | 190300 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 13 | 20240703 | 190200 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 14 | 20240703 | 190100 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 15 | 20240703 | 190000 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 16 | 20240703 | 185900 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 17 | 20240703 | 185800 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 18 | 20240703 | 185700 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 19 | 20240703 | 185600 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 20 | 20240703 | 185500 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 21 | 20240703 | 185400 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 22 | 20240703 | 185300 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 23 | 20240703 | 185200 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 24 | 20240703 | 185100 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 25 | 20240703 | 185000 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 26 | 20240703 | 184900 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 27 | 20240703 | 184800 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 28 | 20240703 | 184700 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 29 | 20240703 | 184600 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 30 | 20240703 | 184500 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 31 | 20240703 | 184400 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 32 | 20240703 | 184300 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 2700 |
| 33 | 20240703 | 184200 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 34 | 20240703 | 184100 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 35 | 20240703 | 184000 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 36 | 20240703 | 183900 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 37 | 20240703 | 183800 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 38 | 20240703 | 183700 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 39 | 20240703 | 183600 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 40 | 20240703 | 183500 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 41 | 20240703 | 183400 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 42 | 20240703 | 183300 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 43 | 20240703 | 183200 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 44 | 20240703 | 183100 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 45 | 20240703 | 183000 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 46 | 20240703 | 182900 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 47 | 20240703 | 182800 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 48 | 20240703 | 182700 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 49 | 20240703 | 182600 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 50 | 20240703 | 182500 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 51 | 20240703 | 182400 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 52 | 20240703 | 182300 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 53 | 20240703 | 182200 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 54 | 20240703 | 182100 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 55 | 20240703 | 182000 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 56 | 20240703 | 181900 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 57 | 20240703 | 181800 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 58 | 20240703 | 181700 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 59 | 20240703 | 181600 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 60 | 20240703 | 181500 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 61 | 20240703 | 181400 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 62 | 20240703 | 181300 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 2700 |
| 63 | 20240703 | 181200 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 64 | 20240703 | 181100 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 65 | 20240703 | 181000 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 66 | 20240703 | 180900 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 67 | 20240703 | 180800 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 68 | 20240703 | 180700 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 69 | 20240703 | 180600 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 70 | 20240703 | 180500 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 71 | 20240703 | 180400 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 72 | 20240703 | 180300 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 73 | 20240703 | 180200 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 74 | 20240703 | 180100 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 75 | 20240703 | 180000 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 76 | 20240703 | 175900 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 77 | 20240703 | 175800 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 78 | 20240703 | 175700 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 79 | 20240703 | 175600 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 80 | 20240703 | 175500 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 81 | 20240703 | 175400 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 82 | 20240703 | 175300 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 83 | 20240703 | 175200 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 84 | 20240703 | 175100 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 85 | 20240703 | 175000 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 86 | 20240703 | 174900 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 87 | 20240703 | 174800 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 88 | 20240703 | 174700 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 89 | 20240703 | 174600 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 90 | 20240703 | 174500 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 91 | 20240703 | 174400 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 92 | 20240703 | 174300 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 2700 |
| 93 | 20240703 | 174200 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 94 | 20240703 | 174100 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 95 | 20240703 | 174000 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 96 | 20240703 | 173900 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 97 | 20240703 | 173800 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 98 | 20240703 | 173700 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 99 | 20240703 | 173600 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 100 | 20240703 | 173500 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 101 | 20240703 | 173400 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 102 | 20240703 | 173300 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 103 | 20240703 | 173200 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 104 | 20240703 | 173100 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 105 | 20240703 | 173000 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 106 | 20240703 | 172900 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 107 | 20240703 | 172800 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 108 | 20240703 | 172700 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 109 | 20240703 | 172600 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 110 | 20240703 | 172500 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 111 | 20240703 | 172400 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 112 | 20240703 | 172300 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 113 | 20240703 | 172200 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 114 | 20240703 | 172100 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 115 | 20240703 | 172000 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 116 | 20240703 | 171900 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 117 | 20240703 | 171800 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 118 | 20240703 | 171700 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 119 | 20240703 | 171600 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 120 | 20240703 | 171500 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 121 | 20240703 | 171400 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 122 | 20240703 | 171300 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 2700 |
| 123 | 20240703 | 171200 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 124 | 20240703 | 171100 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 125 | 20240703 | 171000 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 126 | 20240703 | 170900 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 127 | 20240703 | 170800 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 128 | 20240703 | 170700 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 129 | 20240703 | 170600 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 130 | 20240703 | 170500 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 131 | 20240703 | 170400 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 132 | 20240703 | 170300 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 133 | 20240703 | 170200 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 134 | 20240703 | 170100 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 135 | 20240703 | 170000 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 136 | 20240703 | 165900 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 137 | 20240703 | 165800 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 138 | 20240703 | 165700 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 139 | 20240703 | 165600 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 140 | 20240703 | 165500 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 141 | 20240703 | 165400 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 142 | 20240703 | 165300 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 143 | 20240703 | 165200 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 144 | 20240703 | 165100 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 145 | 20240703 | 165000 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 146 | 20240703 | 164900 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 147 | 20240703 | 164800 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 148 | 20240703 | 164700 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 149 | 20240703 | 164600 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 150 | 20240703 | 164500 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 151 | 20240703 | 164400 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 152 | 20240703 | 164300 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 2700 |
| 153 | 20240703 | 164200 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 154 | 20240703 | 164100 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 155 | 20240703 | 164000 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 156 | 20240703 | 163900 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 157 | 20240703 | 163800 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 158 | 20240703 | 163700 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 159 | 20240703 | 163600 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 160 | 20240703 | 163500 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 161 | 20240703 | 163400 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 162 | 20240703 | 163300 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 163 | 20240703 | 163200 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 164 | 20240703 | 163100 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 165 | 20240703 | 163000 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 166 | 20240703 | 162900 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 167 | 20240703 | 162800 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 168 | 20240703 | 162700 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 169 | 20240703 | 162600 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 170 | 20240703 | 162500 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 171 | 20240703 | 162400 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 172 | 20240703 | 162300 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 173 | 20240703 | 162200 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 174 | 20240703 | 162100 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 175 | 20240703 | 162000 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 176 | 20240703 | 161900 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 177 | 20240703 | 161800 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 178 | 20240703 | 161700 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 179 | 20240703 | 161600 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 180 | 20240703 | 161500 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 181 | 20240703 | 161400 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 182 | 20240703 | 161300 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 2700 |
| 183 | 20240703 | 161200 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 184 | 20240703 | 161100 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 185 | 20240703 | 161000 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 186 | 20240703 | 160900 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 187 | 20240703 | 160800 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 188 | 20240703 | 160700 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 189 | 20240703 | 160600 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 190 | 20240703 | 160500 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 191 | 20240703 | 160400 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 192 | 20240703 | 160300 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 193 | 20240703 | 160200 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 194 | 20240703 | 160100 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 195 | 20240703 | 160000 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 196 | 20240703 | 155900 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 197 | 20240703 | 155800 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 198 | 20240703 | 155700 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 199 | 20240703 | 155600 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 200 | 20240703 | 155500 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 201 | 20240703 | 155400 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 202 | 20240703 | 155300 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 203 | 20240703 | 155200 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 204 | 20240703 | 155100 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 205 | 20240703 | 155000 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 206 | 20240703 | 154900 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 207 | 20240703 | 154800 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 208 | 20240703 | 154700 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 209 | 20240703 | 154600 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 210 | 20240703 | 154500 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 211 | 20240703 | 154400 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 212 | 20240703 | 154300 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 2700 |
| 213 | 20240703 | 154200 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 214 | 20240703 | 154100 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 215 | 20240703 | 154000 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 216 | 20240703 | 153900 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 217 | 20240703 | 153800 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 218 | 20240703 | 153700 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 219 | 20240703 | 153600 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 220 | 20240703 | 153500 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 221 | 20240703 | 153400 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 222 | 20240703 | 153300 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 223 | 20240703 | 153200 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 224 | 20240703 | 153100 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 0 |
| 225 | 20240703 | 153000 | 2832322310 | 14840 | 14840 | 14840 | 14840 | 2700 |
| 226 | 20240703 | 152900 | 2792254310 | 14850 | 14850 | 14850 | 14850 | 0 |
| 227 | 20240703 | 152800 | 2792254310 | 14850 | 14850 | 14850 | 14850 | 0 |
| 228 | 20240703 | 152700 | 2792254310 | 14850 | 14850 | 14850 | 14850 | 0 |
| 229 | 20240703 | 152600 | 2792254310 | 14850 | 14850 | 14850 | 14850 | 0 |
| 230 | 20240703 | 152500 | 2792254310 | 14850 | 14850 | 14850 | 14850 | 0 |
| 231 | 20240703 | 152400 | 2792254310 | 14850 | 14850 | 14850 | 14850 | 0 |
| 232 | 20240703 | 152300 | 2792254310 | 14850 | 14850 | 14850 | 14850 | 0 |
| 233 | 20240703 | 152200 | 2792254310 | 14850 | 14850 | 14850 | 14850 | 0 |
| 234 | 20240703 | 152100 | 2792254310 | 14850 | 14850 | 14850 | 14850 | 0 |
| 235 | 20240703 | 152000 | 2792254310 | 14850 | 14850 | 14850 | 14850 | 0 |
| 236 | 20240703 | 151900 | 2792254310 | 14850 | 14830 | 14850 | 14820 | 1818 |
| 237 | 20240703 | 151800 | 2765287120 | 14830 | 14830 | 14840 | 14820 | 598 |
| 238 | 20240703 | 151700 | 2756419620 | 14830 | 14820 | 14840 | 14820 | 446 |
| 239 | 20240703 | 151600 | 2749804710 | 14830 | 14830 | 14840 | 14820 | 643 |
| 240 | 20240703 | 151500 | 2740269880 | 14830 | 14820 | 14830 | 14820 | 111 |
| 241 | 20240703 | 151400 | 2738623830 | 14820 | 14830 | 14840 | 14820 | 1331 |
| 242 | 20240703 | 151300 | 2718891430 | 14830 | 14860 | 14860 | 14830 | 44 |
| 243 | 20240703 | 151200 | 2718238100 | 14860 | 14850 | 14860 | 14850 | 1150 |
| 244 | 20240703 | 151100 | 2701158730 | 14850 | 14820 | 14850 | 14820 | 1634 |
| 245 | 20240703 | 151000 | 2676930940 | 14820 | 14830 | 14830 | 14820 | 492 |
| 246 | 20240703 | 150900 | 2669639160 | 14830 | 14820 | 14830 | 14820 | 242 |
| 247 | 20240703 | 150800 | 2666051300 | 14820 | 14820 | 14820 | 14820 | 301 |
| 248 | 20240703 | 150700 | 2661590480 | 14820 | 14860 | 14860 | 14820 | 2819 |
| 249 | 20240703 | 150600 | 2619792270 | 14860 | 14840 | 14860 | 14830 | 105 |
| 250 | 20240703 | 150500 | 2618234670 | 14830 | 14830 | 14830 | 14830 | 800 |
| 251 | 20240703 | 150400 | 2606370670 | 14830 | 14810 | 14840 | 14810 | 1221 |
| 252 | 20240703 | 150300 | 2588268520 | 14820 | 14830 | 14840 | 14820 | 602 |
| 253 | 20240703 | 150200 | 2579345410 | 14830 | 14820 | 14830 | 14820 | 345 |
| 254 | 20240703 | 150100 | 2574230060 | 14820 | 14810 | 14830 | 14810 | 200 |
| 255 | 20240703 | 150000 | 2571266560 | 14800 | 14850 | 14860 | 14800 | 2455 |
| 256 | 20240703 | 145900 | 2534870670 | 14850 | 14850 | 14870 | 14840 | 755 |
| 257 | 20240703 | 145800 | 2523660930 | 14850 | 14810 | 14850 | 14790 | 1542 |
| 258 | 20240703 | 145700 | 2500818820 | 14800 | 14920 | 14920 | 14800 | 9892 |
| 259 | 20240703 | 145600 | 2353506170 | 14910 | 14930 | 14930 | 14910 | 980 |
| 260 | 20240703 | 145500 | 2338890980 | 14930 | 14940 | 14940 | 14910 | 1077 |
| 261 | 20240703 | 145400 | 2322808580 | 14920 | 14920 | 14920 | 14910 | 829 |
| 262 | 20240703 | 145300 | 2310440930 | 14920 | 14930 | 14940 | 14910 | 3096 |
| 263 | 20240703 | 145200 | 2264253760 | 14930 | 14940 | 14940 | 14930 | 219 |
| 264 | 20240703 | 145100 | 2260983970 | 14930 | 14940 | 14940 | 14930 | 1156 |
| 265 | 20240703 | 145000 | 2243723330 | 14940 | 14940 | 14940 | 14930 | 746 |
| 266 | 20240703 | 144900 | 2232580490 | 14940 | 14940 | 14940 | 14930 | 91 |
| 267 | 20240703 | 144800 | 2231220960 | 14940 | 14950 | 14950 | 14940 | 2797 |
| 268 | 20240703 | 144700 | 2189408560 | 14950 | 14930 | 14960 | 14920 | 3640 |
| 269 | 20240703 | 144600 | 2135021630 | 14930 | 14960 | 14960 | 14930 | 1607 |
| 270 | 20240703 | 144500 | 2111009070 | 14950 | 14950 | 14960 | 14950 | 778 |
| 271 | 20240703 | 144400 | 2099376910 | 14960 | 14970 | 14970 | 14950 | 1204 |
| 272 | 20240703 | 144300 | 2081366390 | 14960 | 14990 | 14990 | 14960 | 458 |
| 273 | 20240703 | 144200 | 2074509620 | 14990 | 14990 | 14990 | 14970 | 1936 |
| 274 | 20240703 | 144100 | 2045524980 | 14970 | 15010 | 15010 | 14970 | 17664 |
| 275 | 20240703 | 144000 | 1780655670 | 15010 | 15020 | 15020 | 15010 | 114 |
| 276 | 20240703 | 143900 | 1778944230 | 15020 | 15020 | 15020 | 15010 | 1366 |
| 277 | 20240703 | 143800 | 1758438030 | 15020 | 15020 | 15020 | 15010 | 238 |
| 278 | 20240703 | 143700 | 1754865480 | 15020 | 15020 | 15020 | 15020 | 753 |
| 279 | 20240703 | 143600 | 1743555420 | 15010 | 15020 | 15020 | 15010 | 301 |
| 280 | 20240703 | 143500 | 1739037400 | 15010 | 15010 | 15020 | 15010 | 252 |
| 281 | 20240703 | 143400 | 1735254870 | 15020 | 15010 | 15020 | 15010 | 212 |
| 282 | 20240703 | 143300 | 1732072720 | 15010 | 15020 | 15020 | 15010 | 271 |
| 283 | 20240703 | 143200 | 1728004630 | 15020 | 15020 | 15030 | 15010 | 2178 |
| 284 | 20240703 | 143100 | 1695293280 | 15030 | 15030 | 15030 | 15020 | 310 |
| 285 | 20240703 | 143000 | 1690634980 | 15030 | 15040 | 15040 | 15030 | 1661 |
| 286 | 20240703 | 142900 | 1665668850 | 15040 | 15040 | 15040 | 15040 | 33 |
| 287 | 20240703 | 142800 | 1665172530 | 15040 | 15040 | 15040 | 15040 | 523 |
| 288 | 20240703 | 142700 | 1657306610 | 15040 | 15040 | 15080 | 15030 | 468 |
| 289 | 20240703 | 142600 | 1650268280 | 15040 | 15040 | 15040 | 15040 | 55 |
| 290 | 20240703 | 142500 | 1649441080 | 15040 | 15040 | 15040 | 15040 | 250 |
| 291 | 20240703 | 142400 | 1645681080 | 15040 | 15040 | 15040 | 15040 | 251 |
| 292 | 20240703 | 142300 | 1641906040 | 15040 | 15040 | 15040 | 15040 | 200 |
| 293 | 20240703 | 142200 | 1638898040 | 15040 | 15040 | 15040 | 15030 | 49 |
| 294 | 20240703 | 142100 | 1638161510 | 15040 | 15060 | 15070 | 15040 | 421 |
| 295 | 20240703 | 142000 | 1631825230 | 15040 | 15040 | 15040 | 15040 | 2 |
| 296 | 20240703 | 141900 | 1631795150 | 15040 | 15040 | 15040 | 15040 | 387 |
| 297 | 20240703 | 141800 | 1625974670 | 15020 | 15020 | 15030 | 15020 | 197 |
| 298 | 20240703 | 141700 | 1623014220 | 15030 | 15040 | 15040 | 15030 | 676 |
| 299 | 20240703 | 141600 | 1612852460 | 15050 | 15070 | 15070 | 15050 | 635 |
| 300 | 20240703 | 141500 | 1603289760 | 15070 | 15100 | 15100 | 15070 | 1496 |
| 301 | 20240703 | 141400 | 1580724480 | 15090 | 15090 | 15090 | 15090 | 1 |
| 302 | 20240703 | 141300 | 1580709390 | 15090 | 15090 | 15090 | 15090 | 75 |
| 303 | 20240703 | 141200 | 1579577640 | 15090 | 15090 | 15090 | 15090 | 28 |
| 304 | 20240703 | 141100 | 1579155120 | 15120 | 15120 | 15120 | 15120 | 0 |
| 305 | 20240703 | 141000 | 1579155120 | 15120 | 15120 | 15120 | 15120 | 60 |
| 306 | 20240703 | 140900 | 1578247920 | 15120 | 15120 | 15120 | 15120 | 100 |
| 307 | 20240703 | 140800 | 1576735920 | 15120 | 15110 | 15120 | 15110 | 30 |
| 308 | 20240703 | 140700 | 1576282420 | 15120 | 15110 | 15120 | 15110 | 200 |
| 309 | 20240703 | 140600 | 1573260220 | 15080 | 15080 | 15080 | 15080 | 34 |
| 310 | 20240703 | 140500 | 1572747500 | 15080 | 15080 | 15080 | 15080 | 159 |
| 311 | 20240703 | 140400 | 1570349780 | 15080 | 15070 | 15080 | 15070 | 184 |
| 312 | 20240703 | 140300 | 1567576810 | 15070 | 15070 | 15070 | 15070 | 3 |
| 313 | 20240703 | 140200 | 1567531600 | 15070 | 15070 | 15080 | 15060 | 40 |
| 314 | 20240703 | 140100 | 1566929160 | 15080 | 15080 | 15080 | 15080 | 54 |
| 315 | 20240703 | 140000 | 1566114840 | 15080 | 15080 | 15080 | 15080 | 0 |
| 316 | 20240703 | 135900 | 1566114840 | 15080 | 15110 | 15110 | 15080 | 453 |
| 317 | 20240703 | 135800 | 1559271600 | 15110 | 15110 | 15110 | 15110 | 23 |
| 318 | 20240703 | 135700 | 1558924070 | 15110 | 15110 | 15110 | 15110 | 656 |
| 319 | 20240703 | 135600 | 1549011910 | 15060 | 15060 | 15060 | 15060 | 0 |
| 320 | 20240703 | 135500 | 1549011910 | 15060 | 15080 | 15080 | 15060 | 2 |
| 321 | 20240703 | 135400 | 1548981770 | 15110 | 15110 | 15110 | 15110 | 1 |
| 322 | 20240703 | 135300 | 1548966660 | 15110 | 15060 | 15110 | 15060 | 1838 |
| 323 | 20240703 | 135200 | 1521223060 | 15030 | 15030 | 15030 | 15030 | 146 |
| 324 | 20240703 | 135100 | 1519028680 | 15030 | 15040 | 15040 | 15030 | 600 |
| 325 | 20240703 | 135000 | 1510010280 | 15040 | 15070 | 15070 | 15040 | 482 |
| 326 | 20240703 | 134900 | 1502754640 | 15070 | 15070 | 15070 | 15070 | 63 |
| 327 | 20240703 | 134800 | 1501805230 | 15070 | 15070 | 15070 | 15070 | 96 |
| 328 | 20240703 | 134700 | 1500358510 | 15070 | 15070 | 15070 | 15070 | 142 |
| 329 | 20240703 | 134600 | 1498218570 | 15070 | 15070 | 15070 | 15070 | 56 |
| 330 | 20240703 | 134500 | 1497374650 | 15070 | 15070 | 15070 | 15070 | 145 |
| 331 | 20240703 | 134400 | 1495189500 | 15080 | 15080 | 15080 | 15080 | 60 |
| 332 | 20240703 | 134300 | 1494284700 | 15090 | 15090 | 15090 | 15090 | 0 |
| 333 | 20240703 | 134200 | 1494284700 | 15090 | 15070 | 15090 | 15070 | 45 |
| 334 | 20240703 | 134100 | 1493606430 | 15060 | 15060 | 15060 | 15060 | 5 |
| 335 | 20240703 | 134000 | 1493531130 | 15070 | 15070 | 15070 | 15070 | 240 |
| 336 | 20240703 | 133900 | 1489914330 | 15050 | 15060 | 15060 | 15050 | 30 |
| 337 | 20240703 | 133800 | 1489462820 | 15060 | 15060 | 15060 | 15050 | 101 |
| 338 | 20240703 | 133700 | 1487942730 | 15050 | 15050 | 15050 | 15050 | 0 |
| 339 | 20240703 | 133600 | 1487942730 | 15050 | 15050 | 15050 | 15050 | 0 |
| 340 | 20240703 | 133500 | 1487942730 | 15050 | 15050 | 15050 | 15050 | 0 |
| 341 | 20240703 | 133400 | 1487942730 | 15050 | 15050 | 15050 | 15050 | 50 |
| 342 | 20240703 | 133300 | 1487190230 | 15040 | 15040 | 15040 | 15040 | 176 |
| 343 | 20240703 | 133200 | 1484543190 | 15040 | 15040 | 15040 | 15040 | 6 |
| 344 | 20240703 | 133100 | 1484452950 | 15040 | 15040 | 15040 | 15040 | 112 |
| 345 | 20240703 | 133000 | 1482768470 | 15040 | 15030 | 15040 | 15020 | 1151 |
| 346 | 20240703 | 132900 | 1465478820 | 15030 | 15050 | 15050 | 15020 | 152 |
| 347 | 20240703 | 132800 | 1463195260 | 15050 | 15040 | 15050 | 15020 | 887 |
| 348 | 20240703 | 132700 | 1449865070 | 15050 | 15040 | 15050 | 15030 | 347 |
| 349 | 20240703 | 132600 | 1444649070 | 15040 | 15060 | 15060 | 15040 | 3041 |
| 350 | 20240703 | 132500 | 1398878700 | 15070 | 15070 | 15070 | 15070 | 25 |
| 351 | 20240703 | 132400 | 1398501950 | 15070 | 15080 | 15080 | 15070 | 13 |
| 352 | 20240703 | 132300 | 1398305930 | 15070 | 15070 | 15070 | 15070 | 0 |
| 353 | 20240703 | 132200 | 1398305930 | 15070 | 15090 | 15090 | 15060 | 195 |
| 354 | 20240703 | 132100 | 1395368220 | 15090 | 15090 | 15090 | 15070 | 360 |
| 355 | 20240703 | 132000 | 1389942820 | 15080 | 15070 | 15080 | 15060 | 1018 |
| 356 | 20240703 | 131900 | 1374605630 | 15080 | 15090 | 15090 | 15080 | 15 |
| 357 | 20240703 | 131800 | 1374379380 | 15100 | 15100 | 15100 | 15100 | 50 |
| 358 | 20240703 | 131700 | 1373624380 | 15100 | 15100 | 15100 | 15100 | 297 |
| 359 | 20240703 | 131600 | 1369139680 | 15100 | 15100 | 15100 | 15100 | 2 |
| 360 | 20240703 | 131500 | 1369109480 | 15100 | 15100 | 15100 | 15100 | 3 |
| 361 | 20240703 | 131400 | 1369064180 | 15100 | 15100 | 15100 | 15100 | 5 |
| 362 | 20240703 | 131300 | 1368988680 | 15100 | 15090 | 15100 | 15070 | 462 |
| 363 | 20240703 | 131200 | 1362018050 | 15090 | 15080 | 15090 | 15080 | 41 |
| 364 | 20240703 | 131100 | 1361399760 | 15080 | 15070 | 15080 | 15070 | 51 |
| 365 | 20240703 | 131000 | 1360631180 | 15070 | 15080 | 15080 | 15070 | 272 |
| 366 | 20240703 | 130900 | 1356532120 | 15070 | 15070 | 15070 | 15070 | 118 |
| 367 | 20240703 | 130800 | 1354753860 | 15080 | 15090 | 15090 | 15080 | 14 |
| 368 | 20240703 | 130700 | 1354542690 | 15090 | 15090 | 15100 | 15090 | 4 |
| 369 | 20240703 | 130600 | 1354482310 | 15090 | 15090 | 15090 | 15090 | 12 |
| 370 | 20240703 | 130500 | 1354301230 | 15100 | 15100 | 15100 | 15100 | 1 |
| 371 | 20240703 | 130400 | 1354286130 | 15060 | 15070 | 15070 | 15060 | 234 |
| 372 | 20240703 | 130300 | 1350760910 | 15070 | 15100 | 15100 | 15070 | 13 |
| 373 | 20240703 | 130200 | 1350564970 | 15070 | 15090 | 15100 | 15070 | 406 |
| 374 | 20240703 | 130100 | 1344444130 | 15090 | 15100 | 15100 | 15090 | 13 |
| 375 | 20240703 | 130000 | 1344247950 | 15090 | 15100 | 15100 | 15090 | 189 |
| 376 | 20240703 | 125900 | 1341395630 | 15100 | 15100 | 15100 | 15100 | 20 |
| 377 | 20240703 | 125800 | 1341093630 | 15090 | 15090 | 15090 | 15090 | 0 |
| 378 | 20240703 | 125700 | 1341093630 | 15090 | 15100 | 15100 | 15090 | 2 |
| 379 | 20240703 | 125600 | 1341063440 | 15100 | 15090 | 15100 | 15090 | 160 |
| 380 | 20240703 | 125500 | 1338648940 | 15100 | 15100 | 15100 | 15100 | 21 |
| 381 | 20240703 | 125400 | 1338331840 | 15100 | 15100 | 15100 | 15100 | 0 |
| 382 | 20240703 | 125300 | 1338331840 | 15100 | 15080 | 15100 | 15080 | 16 |
| 383 | 20240703 | 125200 | 1338090540 | 15080 | 15100 | 15100 | 15080 | 2 |
| 384 | 20240703 | 125100 | 1338060360 | 15080 | 15100 | 15100 | 15080 | 41 |
| 385 | 20240703 | 125000 | 1337442060 | 15080 | 15080 | 15100 | 15080 | 383 |
| 386 | 20240703 | 124900 | 1331666360 | 15090 | 15070 | 15100 | 15070 | 62 |
| 387 | 20240703 | 124800 | 1330730690 | 15070 | 15070 | 15070 | 15070 | 32 |
| 388 | 20240703 | 124700 | 1330248450 | 15070 | 15070 | 15070 | 15070 | 0 |
| 389 | 20240703 | 124600 | 1330248450 | 15070 | 15070 | 15070 | 15070 | 319 |
| 390 | 20240703 | 124500 | 1325441120 | 15110 | 15100 | 15110 | 15100 | 19 |
| 391 | 20240703 | 124400 | 1325154130 | 15070 | 15070 | 15070 | 15070 | 0 |
| 392 | 20240703 | 124300 | 1325154130 | 15070 | 15070 | 15070 | 15070 | 52 |
| 393 | 20240703 | 124200 | 1324370490 | 15070 | 15070 | 15070 | 15070 | 2 |
| 394 | 20240703 | 124100 | 1324340350 | 15060 | 15070 | 15070 | 15060 | 172 |
| 395 | 20240703 | 124000 | 1321748480 | 15060 | 15060 | 15060 | 15060 | 0 |
| 396 | 20240703 | 123900 | 1321748480 | 15060 | 15060 | 15070 | 15060 | 31 |
| 397 | 20240703 | 123800 | 1321281510 | 15060 | 15100 | 15100 | 15060 | 781 |
| 398 | 20240703 | 123700 | 1309512550 | 15100 | 15100 | 15100 | 15100 | 20 |
| 399 | 20240703 | 123600 | 1309210550 | 15110 | 15120 | 15120 | 15110 | 216 |
| 400 | 20240703 | 123500 | 1305946730 | 15120 | 15120 | 15120 | 15120 | 45 |
| 401 | 20240703 | 123400 | 1305266330 | 15130 | 15130 | 15130 | 15130 | 1 |
| 402 | 20240703 | 123300 | 1305251200 | 15130 | 15130 | 15130 | 15130 | 21 |
| 403 | 20240703 | 123200 | 1304933470 | 15130 | 15130 | 15130 | 15070 | 8 |
| 404 | 20240703 | 123100 | 1304812490 | 15130 | 15120 | 15130 | 15080 | 6 |
| 405 | 20240703 | 123000 | 1304721860 | 15140 | 15140 | 15140 | 15140 | 13 |
| 406 | 20240703 | 122900 | 1304525040 | 15140 | 15070 | 15140 | 15070 | 68 |
| 407 | 20240703 | 122800 | 1303499510 | 15140 | 15080 | 15140 | 15080 | 11 |
| 408 | 20240703 | 122700 | 1303333510 | 15080 | 15080 | 15140 | 15080 | 9 |
| 409 | 20240703 | 122600 | 1303197670 | 15080 | 15080 | 15080 | 15080 | 94 |
| 410 | 20240703 | 122500 | 1301780150 | 15140 | 15140 | 15140 | 15080 | 57 |
| 411 | 20240703 | 122400 | 1300918220 | 15140 | 15080 | 15140 | 15080 | 26 |
| 412 | 20240703 | 122300 | 1300525900 | 15140 | 15140 | 15140 | 15070 | 3 |
| 413 | 20240703 | 122200 | 1300480550 | 15140 | 15140 | 15140 | 15140 | 1 |
| 414 | 20240703 | 122100 | 1300465410 | 15140 | 15140 | 15140 | 15140 | 1 |
| 415 | 20240703 | 122000 | 1300450270 | 15140 | 15140 | 15140 | 15140 | 2 |
| 416 | 20240703 | 121900 | 1300419990 | 15140 | 15120 | 15140 | 15120 | 252 |
| 417 | 20240703 | 121800 | 1296607520 | 15130 | 15130 | 15130 | 15130 | 1 |
| 418 | 20240703 | 121700 | 1296592390 | 15140 | 15140 | 15140 | 15140 | 0 |
| 419 | 20240703 | 121600 | 1296592390 | 15140 | 15130 | 15140 | 15060 | 393 |
| 420 | 20240703 | 121500 | 1290666580 | 15140 | 15140 | 15140 | 15140 | 1 |
| 421 | 20240703 | 121400 | 1290651440 | 15140 | 15060 | 15140 | 15060 | 109 |
| 422 | 20240703 | 121300 | 1289005340 | 15140 | 15060 | 15140 | 15060 | 12 |
| 423 | 20240703 | 121200 | 1288824540 | 15060 | 15070 | 15070 | 15060 | 1005 |
| 424 | 20240703 | 121100 | 1273687250 | 15060 | 15070 | 15070 | 15060 | 125 |
| 425 | 20240703 | 121000 | 1271804740 | 15060 | 15100 | 15100 | 15060 | 437 |
| 426 | 20240703 | 120900 | 1265218590 | 15140 | 15140 | 15140 | 15140 | 33 |
| 427 | 20240703 | 120800 | 1264718970 | 15110 | 15110 | 15110 | 15110 | 594 |
| 428 | 20240703 | 120700 | 1255743630 | 15070 | 15070 | 15070 | 15070 | 0 |
| 429 | 20240703 | 120600 | 1255743630 | 15070 | 15080 | 15080 | 15070 | 278 |
| 430 | 20240703 | 120500 | 1251554060 | 15070 | 15070 | 15070 | 15070 | 0 |
| 431 | 20240703 | 120400 | 1251554060 | 15070 | 15070 | 15070 | 15070 | 0 |
| 432 | 20240703 | 120300 | 1251554060 | 15070 | 15080 | 15080 | 15070 | 250 |
| 433 | 20240703 | 120200 | 1247786270 | 15110 | 15110 | 15110 | 15110 | 0 |
| 434 | 20240703 | 120100 | 1247786270 | 15110 | 15110 | 15110 | 15110 | 3 |
| 435 | 20240703 | 120000 | 1247740940 | 15080 | 15110 | 15110 | 15080 | 180 |
| 436 | 20240703 | 115900 | 1245025500 | 15110 | 15110 | 15110 | 15110 | 0 |
| 437 | 20240703 | 115800 | 1245025500 | 15110 | 15110 | 15110 | 15110 | 0 |
| 438 | 20240703 | 115700 | 1245025500 | 15110 | 15110 | 15110 | 15110 | 30 |
| 439 | 20240703 | 115600 | 1244572200 | 15110 | 15110 | 15110 | 15110 | 1 |
| 440 | 20240703 | 115500 | 1244557090 | 15110 | 15110 | 15110 | 15110 | 20 |
| 441 | 20240703 | 115400 | 1244254890 | 15100 | 15100 | 15100 | 15100 | 552 |
| 442 | 20240703 | 115300 | 1235919690 | 15090 | 15090 | 15090 | 15090 | 20 |
| 443 | 20240703 | 115200 | 1235617890 | 15080 | 15080 | 15080 | 15080 | 0 |
| 444 | 20240703 | 115100 | 1235617890 | 15080 | 15080 | 15080 | 15080 | 58 |
| 445 | 20240703 | 115000 | 1234743250 | 15080 | 15080 | 15080 | 15080 | 57 |
| 446 | 20240703 | 114900 | 1233883690 | 15080 | 15080 | 15080 | 15080 | 267 |
| 447 | 20240703 | 114800 | 1229857330 | 15070 | 15070 | 15070 | 15070 | 10 |
| 448 | 20240703 | 114700 | 1229706630 | 15060 | 15060 | 15070 | 15060 | 166 |
| 449 | 20240703 | 114600 | 1227206370 | 15070 | 15080 | 15080 | 15070 | 343 |
| 450 | 20240703 | 114500 | 1222037260 | 15080 | 15080 | 15080 | 15080 | 0 |
| 451 | 20240703 | 114400 | 1222037260 | 15080 | 15090 | 15090 | 15080 | 23 |
| 452 | 20240703 | 114300 | 1221690270 | 15090 | 15090 | 15090 | 15090 | 332 |
| 453 | 20240703 | 114200 | 1216680390 | 15090 | 15070 | 15090 | 15070 | 254 |
| 454 | 20240703 | 114100 | 1212852540 | 15080 | 15080 | 15080 | 15080 | 0 |
| 455 | 20240703 | 114000 | 1212852540 | 15080 | 15080 | 15080 | 15080 | 155 |
| 456 | 20240703 | 113900 | 1210515140 | 15080 | 15080 | 15080 | 15080 | 93 |
| 457 | 20240703 | 113800 | 1209112700 | 15070 | 15080 | 15080 | 15070 | 100 |
| 458 | 20240703 | 113700 | 1207605440 | 15070 | 15080 | 15080 | 15070 | 2783 |
| 459 | 20240703 | 113600 | 1165647800 | 15080 | 15070 | 15080 | 15070 | 105 |
| 460 | 20240703 | 113500 | 1164065230 | 15080 | 15100 | 15100 | 15080 | 367 |
| 461 | 20240703 | 113400 | 1158530670 | 15080 | 15100 | 15100 | 15080 | 3 |
| 462 | 20240703 | 113300 | 1158485410 | 15100 | 15090 | 15100 | 15080 | 23 |
| 463 | 20240703 | 113200 | 1158138350 | 15080 | 15080 | 15080 | 15080 | 269 |
| 464 | 20240703 | 113100 | 1154081830 | 15080 | 15080 | 15080 | 15080 | 2 |
| 465 | 20240703 | 113000 | 1154051670 | 15080 | 15090 | 15090 | 15080 | 235 |
| 466 | 20240703 | 112900 | 1150505640 | 15090 | 15090 | 15090 | 15090 | 87 |
| 467 | 20240703 | 112800 | 1149192810 | 15080 | 15080 | 15080 | 15080 | 0 |
| 468 | 20240703 | 112700 | 1149192810 | 15080 | 15090 | 15090 | 15080 | 1000 |
| 469 | 20240703 | 112600 | 1134104620 | 15100 | 15100 | 15100 | 15100 | 15 |
| 470 | 20240703 | 112500 | 1133878120 | 15090 | 15090 | 15090 | 15090 | 66 |
| 471 | 20240703 | 112400 | 1132882180 | 15080 | 15080 | 15080 | 15080 | 150 |
| 472 | 20240703 | 112300 | 1130620180 | 15070 | 15080 | 15080 | 15070 | 1707 |
| 473 | 20240703 | 112200 | 1104888710 | 15080 | 15070 | 15080 | 15070 | 321 |
| 474 | 20240703 | 112100 | 1100048130 | 15070 | 15080 | 15080 | 15070 | 953 |
| 475 | 20240703 | 112000 | 1085684370 | 15080 | 15080 | 15080 | 15080 | 1392 |
| 476 | 20240703 | 111900 | 1064693010 | 15080 | 15070 | 15080 | 15070 | 530 |
| 477 | 20240703 | 111800 | 1056703910 | 15070 | 15080 | 15080 | 15060 | 468 |
| 478 | 20240703 | 111700 | 1049652890 | 15080 | 15080 | 15080 | 15080 | 87 |
| 479 | 20240703 | 111600 | 1048340930 | 15080 | 15080 | 15160 | 15080 | 44 |
| 480 | 20240703 | 111500 | 1047677330 | 15080 | 15080 | 15080 | 15080 | 10 |
| 481 | 20240703 | 111400 | 1047526530 | 15080 | 15100 | 15100 | 15080 | 135 |
| 482 | 20240703 | 111300 | 1045490010 | 15160 | 15160 | 15160 | 15160 | 0 |
| 483 | 20240703 | 111200 | 1045490010 | 15160 | 15160 | 15160 | 15160 | 11 |
| 484 | 20240703 | 111100 | 1045323250 | 15080 | 15090 | 15090 | 15080 | 20 |
| 485 | 20240703 | 111000 | 1045021570 | 15080 | 15090 | 15090 | 15080 | 13 |
| 486 | 20240703 | 110900 | 1044825470 | 15090 | 15090 | 15090 | 15090 | 22 |
| 487 | 20240703 | 110800 | 1044493490 | 15090 | 15100 | 15100 | 15090 | 104 |
| 488 | 20240703 | 110700 | 1042923690 | 15100 | 15130 | 15130 | 15100 | 871 |
| 489 | 20240703 | 110600 | 1029754100 | 15130 | 15170 | 15170 | 15130 | 76 |
| 490 | 20240703 | 110500 | 1028604010 | 15170 | 15170 | 15170 | 15170 | 7 |
| 491 | 20240703 | 110400 | 1028497820 | 15170 | 15170 | 15170 | 15170 | 1 |
| 492 | 20240703 | 110300 | 1028482650 | 15170 | 15170 | 15170 | 15170 | 0 |
| 493 | 20240703 | 110200 | 1028482650 | 15170 | 15120 | 15170 | 15120 | 33 |
| 494 | 20240703 | 110100 | 1027982190 | 15120 | 15120 | 15120 | 15120 | 0 |
| 495 | 20240703 | 110000 | 1027982190 | 15120 | 15120 | 15120 | 15120 | 276 |
| 496 | 20240703 | 105900 | 1023809070 | 15120 | 15120 | 15170 | 15120 | 245 |
| 497 | 20240703 | 105800 | 1020104620 | 15120 | 15070 | 15120 | 15070 | 208 |
| 498 | 20240703 | 105700 | 1016964120 | 15070 | 15090 | 15090 | 15070 | 148 |
| 499 | 20240703 | 105600 | 1014732880 | 15090 | 15090 | 15090 | 15090 | 9 |
| 500 | 20240703 | 105500 | 1014597070 | 15090 | 15080 | 15090 | 15080 | 96 |
| 501 | 20240703 | 105400 | 1013149370 | 15070 | 15080 | 15080 | 15070 | 87 |
| 502 | 20240703 | 105300 | 1011838210 | 15080 | 15090 | 15090 | 15070 | 445 |
| 503 | 20240703 | 105200 | 1005128880 | 15090 | 15090 | 15090 | 15090 | 0 |
| 504 | 20240703 | 105100 | 1005128880 | 15090 | 15090 | 15090 | 15090 | 0 |
| 505 | 20240703 | 105000 | 1005128880 | 15090 | 15090 | 15090 | 15090 | 65 |
| 506 | 20240703 | 104900 | 1004148030 | 15070 | 15100 | 15100 | 15070 | 1560 |
| 507 | 20240703 | 104800 | 980622650 | 15100 | 15120 | 15120 | 15100 | 1218 |
| 508 | 20240703 | 104700 | 962220680 | 15120 | 15110 | 15120 | 15110 | 56 |
| 509 | 20240703 | 104600 | 961374460 | 15120 | 15120 | 15120 | 15120 | 128 |
| 510 | 20240703 | 104500 | 959439100 | 15120 | 15160 | 15160 | 15120 | 1912 |
| 511 | 20240703 | 104400 | 930484850 | 15160 | 15160 | 15160 | 15160 | 0 |
| 512 | 20240703 | 104300 | 930484850 | 15160 | 15160 | 15160 | 15160 | 0 |
| 513 | 20240703 | 104200 | 930484850 | 15160 | 15160 | 15160 | 15160 | 57 |
| 514 | 20240703 | 104100 | 929620730 | 15160 | 15180 | 15180 | 15160 | 139 |
| 515 | 20240703 | 104000 | 927513470 | 15180 | 15180 | 15180 | 15180 | 28 |
| 516 | 20240703 | 103900 | 927088430 | 15150 | 15150 | 15150 | 15150 | 0 |
| 517 | 20240703 | 103800 | 927088430 | 15150 | 15150 | 15150 | 15150 | 315 |
| 518 | 20240703 | 103700 | 922316180 | 15150 | 15190 | 15190 | 15150 | 127 |
| 519 | 20240703 | 103600 | 920390140 | 15190 | 15210 | 15220 | 15180 | 85 |
| 520 | 20240703 | 103500 | 919097900 | 15190 | 15190 | 15190 | 15190 | 0 |
| 521 | 20240703 | 103400 | 919097900 | 15190 | 15170 | 15190 | 15170 | 973 |
| 522 | 20240703 | 103300 | 904328550 | 15170 | 15170 | 15170 | 15170 | 232 |
| 523 | 20240703 | 103200 | 900809110 | 15150 | 15170 | 15170 | 15150 | 315 |
| 524 | 20240703 | 103100 | 896032290 | 15180 | 15170 | 15180 | 15170 | 53 |
| 525 | 20240703 | 103000 | 895227760 | 15160 | 15170 | 15210 | 15160 | 262 |
| 526 | 20240703 | 102900 | 891255780 | 15170 | 15170 | 15180 | 15170 | 339 |
| 527 | 20240703 | 102800 | 886113100 | 15170 | 15160 | 15170 | 15160 | 81 |
| 528 | 20240703 | 102700 | 884885030 | 15160 | 15220 | 15220 | 15160 | 800 |
| 529 | 20240703 | 102600 | 872748510 | 15180 | 15180 | 15180 | 15180 | 106 |
| 530 | 20240703 | 102500 | 871139430 | 15180 | 15200 | 15200 | 15170 | 1503 |
| 531 | 20240703 | 102400 | 848296930 | 15230 | 15270 | 15270 | 15210 | 485 |
| 532 | 20240703 | 102300 | 840916880 | 15270 | 15270 | 15270 | 15270 | 2 |
| 533 | 20240703 | 102200 | 840886340 | 15270 | 15230 | 15270 | 15200 | 3172 |
| 534 | 20240703 | 102100 | 792586980 | 15270 | 15270 | 15270 | 15270 | 1 |
| 535 | 20240703 | 102000 | 792571710 | 15250 | 15250 | 15250 | 15240 | 322 |
| 536 | 20240703 | 101900 | 787662220 | 15240 | 15260 | 15260 | 15240 | 735 |
| 537 | 20240703 | 101800 | 776456520 | 15260 | 15260 | 15270 | 15260 | 364 |
| 538 | 20240703 | 101700 | 770899880 | 15270 | 15270 | 15270 | 15260 | 253 |
| 539 | 20240703 | 101600 | 767036680 | 15260 | 15260 | 15260 | 15260 | 200 |
| 540 | 20240703 | 101500 | 763984680 | 15260 | 15260 | 15260 | 15250 | 423 |
| 541 | 20240703 | 101400 | 757531100 | 15260 | 15280 | 15280 | 15250 | 1067 |
| 542 | 20240703 | 101300 | 741234310 | 15280 | 15350 | 15350 | 15280 | 2623 |
| 543 | 20240703 | 101200 | 701115110 | 15350 | 15340 | 15360 | 15310 | 2834 |
| 544 | 20240703 | 101100 | 657665550 | 15360 | 15350 | 15360 | 15340 | 79 |
| 545 | 20240703 | 101000 | 656452970 | 15380 | 15370 | 15380 | 15340 | 1756 |
| 546 | 20240703 | 100900 | 629493240 | 15380 | 15380 | 15380 | 15380 | 362 |
| 547 | 20240703 | 100800 | 623925680 | 15380 | 15370 | 15380 | 15370 | 161 |
| 548 | 20240703 | 100700 | 621450980 | 15380 | 15380 | 15380 | 15380 | 3 |
| 549 | 20240703 | 100600 | 621404840 | 15380 | 15360 | 15380 | 15360 | 59 |
| 550 | 20240703 | 100500 | 620498540 | 15380 | 15350 | 15380 | 15350 | 23 |
| 551 | 20240703 | 100400 | 620145430 | 15350 | 15360 | 15360 | 15350 | 338 |
| 552 | 20240703 | 100300 | 614954130 | 15350 | 15360 | 15360 | 15350 | 700 |
| 553 | 20240703 | 100200 | 604208120 | 15370 | 15380 | 15380 | 15370 | 375 |
| 554 | 20240703 | 100100 | 598444070 | 15380 | 15380 | 15380 | 15380 | 101 |
| 555 | 20240703 | 100000 | 596890690 | 15380 | 15380 | 15380 | 15360 | 456 |
| 556 | 20240703 | 095900 | 589881340 | 15370 | 15410 | 15410 | 15370 | 307 |
| 557 | 20240703 | 095800 | 585162470 | 15420 | 15430 | 15430 | 15370 | 109 |
| 558 | 20240703 | 095700 | 583485490 | 15430 | 15430 | 15430 | 15430 | 0 |
| 559 | 20240703 | 095600 | 583485490 | 15430 | 15430 | 15430 | 15430 | 4 |
| 560 | 20240703 | 095500 | 583423770 | 15430 | 15410 | 15430 | 15410 | 261 |
| 561 | 20240703 | 095400 | 579399520 | 15380 | 15380 | 15380 | 15370 | 256 |
| 562 | 20240703 | 095300 | 575464240 | 15360 | 15360 | 15360 | 15360 | 56 |
| 563 | 20240703 | 095200 | 574604080 | 15360 | 15410 | 15410 | 15360 | 11 |
| 564 | 20240703 | 095100 | 574435070 | 15410 | 15430 | 15430 | 15410 | 60 |
| 565 | 20240703 | 095000 | 573509470 | 15400 | 15400 | 15400 | 15400 | 26 |
| 566 | 20240703 | 094900 | 573109070 | 15400 | 15380 | 15400 | 15360 | 549 |
| 567 | 20240703 | 094800 | 564668600 | 15380 | 15390 | 15390 | 15380 | 179 |
| 568 | 20240703 | 094700 | 561914770 | 15450 | 15450 | 15450 | 15450 | 2 |
| 569 | 20240703 | 094600 | 561883870 | 15450 | 15390 | 15450 | 15380 | 258 |
| 570 | 20240703 | 094500 | 557907330 | 15380 | 15370 | 15380 | 15370 | 188 |
| 571 | 20240703 | 094400 | 555017670 | 15370 | 15390 | 15390 | 15370 | 1053 |
| 572 | 20240703 | 094300 | 538822530 | 15390 | 15460 | 15460 | 15390 | 998 |
| 573 | 20240703 | 094200 | 523444410 | 15440 | 15440 | 15440 | 15440 | 100 |
| 574 | 20240703 | 094100 | 521900410 | 15430 | 15470 | 15470 | 15430 | 229 |
| 575 | 20240703 | 094000 | 518362450 | 15470 | 15470 | 15470 | 15470 | 98 |
| 576 | 20240703 | 093900 | 516846390 | 15460 | 15410 | 15460 | 15410 | 673 |
| 577 | 20240703 | 093800 | 506469720 | 15420 | 15420 | 15430 | 15420 | 155 |
| 578 | 20240703 | 093700 | 504079520 | 15430 | 15450 | 15450 | 15430 | 48 |
| 579 | 20240703 | 093600 | 503338360 | 15410 | 15400 | 15440 | 15400 | 382 |
| 580 | 20240703 | 093500 | 497451540 | 15400 | 15400 | 15400 | 15400 | 251 |
| 581 | 20240703 | 093400 | 493586140 | 15450 | 15400 | 15450 | 15390 | 1543 |
| 582 | 20240703 | 093300 | 469822310 | 15410 | 15430 | 15430 | 15410 | 404 |
| 583 | 20240703 | 093200 | 463593350 | 15450 | 15470 | 15470 | 15420 | 534 |
| 584 | 20240703 | 093100 | 455341130 | 15480 | 15500 | 15510 | 15480 | 1041 |
| 585 | 20240703 | 093000 | 439211310 | 15500 | 15510 | 15510 | 15500 | 460 |
| 586 | 20240703 | 092900 | 432080320 | 15470 | 15530 | 15530 | 15470 | 451 |
| 587 | 20240703 | 092800 | 425098160 | 15530 | 15560 | 15560 | 15530 | 1170 |
| 588 | 20240703 | 092700 | 406907580 | 15570 | 15560 | 15570 | 15560 | 394 |
| 589 | 20240703 | 092600 | 400773870 | 15570 | 15570 | 15570 | 15550 | 273 |
| 590 | 20240703 | 092500 | 396523360 | 15570 | 15620 | 15620 | 15570 | 818 |
| 591 | 20240703 | 092400 | 383766220 | 15600 | 15520 | 15620 | 15520 | 5189 |
| 592 | 20240703 | 092300 | 302999460 | 15500 | 15510 | 15520 | 15470 | 380 |
| 593 | 20240703 | 092200 | 297108010 | 15510 | 15480 | 15510 | 15480 | 1027 |
| 594 | 20240703 | 092100 | 281189770 | 15500 | 15470 | 15510 | 15470 | 205 |
| 595 | 20240703 | 092000 | 278015360 | 15470 | 15520 | 15520 | 15470 | 564 |
| 596 | 20240703 | 091900 | 269274320 | 15510 | 15420 | 15510 | 15420 | 1537 |
| 597 | 20240703 | 091800 | 245479020 | 15420 | 15400 | 15440 | 15400 | 1037 |
| 598 | 20240703 | 091700 | 229508240 | 15410 | 15380 | 15440 | 15380 | 274 |
| 599 | 20240703 | 091600 | 225280620 | 15400 | 15370 | 15400 | 15370 | 68 |
| 600 | 20240703 | 091500 | 224235100 | 15370 | 15380 | 15380 | 15370 | 1358 |
| 601 | 20240703 | 091400 | 203359850 | 15380 | 15440 | 15440 | 15380 | 56 |
| 602 | 20240703 | 091300 | 202498210 | 15450 | 15430 | 15450 | 15360 | 417 |
| 603 | 20240703 | 091200 | 196067930 | 15430 | 15410 | 15430 | 15360 | 2040 |
| 604 | 20240703 | 091100 | 164724130 | 15390 | 15420 | 15440 | 15390 | 326 |
| 605 | 20240703 | 091000 | 159700020 | 15440 | 15480 | 15480 | 15440 | 1164 |
| 606 | 20240703 | 090900 | 141709760 | 15480 | 15360 | 15480 | 15360 | 1685 |
| 607 | 20240703 | 090800 | 115775850 | 15360 | 15350 | 15360 | 15350 | 160 |
| 608 | 20240703 | 090700 | 113319340 | 15350 | 15380 | 15380 | 15350 | 841 |
| 609 | 20240703 | 090600 | 100407330 | 15380 | 15350 | 15380 | 15350 | 111 |
| 610 | 20240703 | 090500 | 98703420 | 15340 | 15360 | 15360 | 15310 | 879 |
| 611 | 20240703 | 090400 | 85226460 | 15360 | 15430 | 15430 | 15350 | 184 |
| 612 | 20240703 | 090300 | 82399760 | 15350 | 15320 | 15350 | 15310 | 662 |
| 613 | 20240703 | 090200 | 72248640 | 15310 | 15350 | 15500 | 15310 | 1135 |
| 614 | 20240703 | 090100 | 54800410 | 15390 | 15230 | 15390 | 15230 | 1975 |
| 615 | 20240703 | 090000 | 24659910 | 15240 | 15240 | 15250 | 15240 | 1618 |