31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240712 | 183700 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 5638 |
| 3 | 20240712 | 183600 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 4 | 20240712 | 183500 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 5 | 20240712 | 183400 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 6 | 20240712 | 183300 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 7 | 20240712 | 183200 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 8 | 20240712 | 183100 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 9 | 20240712 | 183000 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 10 | 20240712 | 182900 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 11 | 20240712 | 182800 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 12 | 20240712 | 182700 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 13 | 20240712 | 182600 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 14 | 20240712 | 182500 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 15 | 20240712 | 182400 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 16 | 20240712 | 182300 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 17 | 20240712 | 182200 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 18 | 20240712 | 182100 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 19 | 20240712 | 182000 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 20 | 20240712 | 181900 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 21 | 20240712 | 181800 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 22 | 20240712 | 181700 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 23 | 20240712 | 181600 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 24 | 20240712 | 181500 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 25 | 20240712 | 181400 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 26 | 20240712 | 181300 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 27 | 20240712 | 181200 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 28 | 20240712 | 181100 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 29 | 20240712 | 181000 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 30 | 20240712 | 180900 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 31 | 20240712 | 180800 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 32 | 20240712 | 180700 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 5638 |
| 33 | 20240712 | 180600 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 34 | 20240712 | 180500 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 35 | 20240712 | 180400 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 36 | 20240712 | 180300 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 37 | 20240712 | 180200 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 38 | 20240712 | 180100 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 39 | 20240712 | 180000 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 40 | 20240712 | 175900 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 41 | 20240712 | 175800 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 42 | 20240712 | 175700 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 43 | 20240712 | 175600 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 44 | 20240712 | 175500 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 45 | 20240712 | 175400 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 46 | 20240712 | 175300 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 47 | 20240712 | 175200 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 48 | 20240712 | 175100 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 49 | 20240712 | 175000 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 50 | 20240712 | 174900 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 51 | 20240712 | 174800 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 52 | 20240712 | 174700 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 53 | 20240712 | 174600 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 54 | 20240712 | 174500 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 55 | 20240712 | 174400 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 56 | 20240712 | 174300 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 57 | 20240712 | 174200 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 58 | 20240712 | 174100 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 59 | 20240712 | 174000 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 60 | 20240712 | 173900 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 61 | 20240712 | 173800 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 62 | 20240712 | 173700 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 5638 |
| 63 | 20240712 | 173600 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 64 | 20240712 | 173500 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 65 | 20240712 | 173400 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 66 | 20240712 | 173300 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 67 | 20240712 | 173200 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 68 | 20240712 | 173100 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 69 | 20240712 | 173000 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 70 | 20240712 | 172900 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 71 | 20240712 | 172800 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 72 | 20240712 | 172700 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 73 | 20240712 | 172600 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 74 | 20240712 | 172500 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 75 | 20240712 | 172400 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 76 | 20240712 | 172300 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 77 | 20240712 | 172200 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 78 | 20240712 | 172100 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 79 | 20240712 | 172000 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 80 | 20240712 | 171900 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 81 | 20240712 | 171800 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 82 | 20240712 | 171700 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 83 | 20240712 | 171600 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 84 | 20240712 | 171500 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 85 | 20240712 | 171400 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 86 | 20240712 | 171300 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 87 | 20240712 | 171200 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 88 | 20240712 | 171100 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 89 | 20240712 | 171000 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 90 | 20240712 | 170900 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 91 | 20240712 | 170800 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 92 | 20240712 | 170700 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 5638 |
| 93 | 20240712 | 170600 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 94 | 20240712 | 170500 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 95 | 20240712 | 170400 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 96 | 20240712 | 170300 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 97 | 20240712 | 170200 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 98 | 20240712 | 170100 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 99 | 20240712 | 170000 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 100 | 20240712 | 165900 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 101 | 20240712 | 165800 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 102 | 20240712 | 165700 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 103 | 20240712 | 165600 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 104 | 20240712 | 165500 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 105 | 20240712 | 165400 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 106 | 20240712 | 165300 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 107 | 20240712 | 165200 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 108 | 20240712 | 165100 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 109 | 20240712 | 165000 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 110 | 20240712 | 164900 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 111 | 20240712 | 164800 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 112 | 20240712 | 164700 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 113 | 20240712 | 164600 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 114 | 20240712 | 164500 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 115 | 20240712 | 164400 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 116 | 20240712 | 164300 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 117 | 20240712 | 164200 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 118 | 20240712 | 164100 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 119 | 20240712 | 164000 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 120 | 20240712 | 163900 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 121 | 20240712 | 163800 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 122 | 20240712 | 163700 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 5638 |
| 123 | 20240712 | 163600 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 124 | 20240712 | 163500 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 125 | 20240712 | 163400 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 126 | 20240712 | 163300 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 127 | 20240712 | 163200 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 128 | 20240712 | 163100 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 129 | 20240712 | 163000 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 130 | 20240712 | 162900 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 131 | 20240712 | 162800 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 132 | 20240712 | 162700 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 133 | 20240712 | 162600 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 134 | 20240712 | 162500 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 135 | 20240712 | 162400 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 136 | 20240712 | 162300 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 137 | 20240712 | 162200 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 138 | 20240712 | 162100 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 139 | 20240712 | 162000 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 140 | 20240712 | 161900 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 141 | 20240712 | 161800 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 142 | 20240712 | 161700 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 143 | 20240712 | 161600 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 144 | 20240712 | 161500 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 145 | 20240712 | 161400 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 146 | 20240712 | 161300 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 147 | 20240712 | 161200 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 148 | 20240712 | 161100 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 149 | 20240712 | 161000 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 150 | 20240712 | 160900 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 151 | 20240712 | 160800 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 152 | 20240712 | 160700 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 5638 |
| 153 | 20240712 | 160600 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 154 | 20240712 | 160500 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 155 | 20240712 | 160400 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 156 | 20240712 | 160300 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 157 | 20240712 | 160200 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 158 | 20240712 | 160100 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 159 | 20240712 | 160000 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 160 | 20240712 | 155900 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 161 | 20240712 | 155800 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 162 | 20240712 | 155700 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 163 | 20240712 | 155600 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 164 | 20240712 | 155500 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 165 | 20240712 | 155400 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 166 | 20240712 | 155300 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 167 | 20240712 | 155200 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 168 | 20240712 | 155100 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 169 | 20240712 | 155000 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 170 | 20240712 | 154900 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 171 | 20240712 | 154800 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 172 | 20240712 | 154700 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 173 | 20240712 | 154600 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 174 | 20240712 | 154500 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 175 | 20240712 | 154400 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 176 | 20240712 | 154300 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 177 | 20240712 | 154200 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 178 | 20240712 | 154100 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 179 | 20240712 | 154000 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 180 | 20240712 | 153900 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 181 | 20240712 | 153800 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 182 | 20240712 | 153700 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 5638 |
| 183 | 20240712 | 153600 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 184 | 20240712 | 153500 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 185 | 20240712 | 153400 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 186 | 20240712 | 153300 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 187 | 20240712 | 153200 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 188 | 20240712 | 153100 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 0 |
| 189 | 20240712 | 153000 | 2904928990 | 16610 | 16610 | 16610 | 16610 | 5638 |
| 190 | 20240712 | 152900 | 2811281810 | 16560 | 16560 | 16560 | 16560 | 0 |
| 191 | 20240712 | 152800 | 2811281810 | 16560 | 16560 | 16560 | 16560 | 0 |
| 192 | 20240712 | 152700 | 2811281810 | 16560 | 16560 | 16560 | 16560 | 0 |
| 193 | 20240712 | 152600 | 2811281810 | 16560 | 16560 | 16560 | 16560 | 0 |
| 194 | 20240712 | 152500 | 2811281810 | 16560 | 16560 | 16560 | 16560 | 0 |
| 195 | 20240712 | 152400 | 2811281810 | 16560 | 16560 | 16560 | 16560 | 0 |
| 196 | 20240712 | 152300 | 2811281810 | 16560 | 16560 | 16560 | 16560 | 0 |
| 197 | 20240712 | 152200 | 2811281810 | 16560 | 16560 | 16560 | 16560 | 0 |
| 198 | 20240712 | 152100 | 2811281810 | 16560 | 16560 | 16560 | 16560 | 0 |
| 199 | 20240712 | 152000 | 2811281810 | 16560 | 16560 | 16560 | 16560 | 0 |
| 200 | 20240712 | 151900 | 2811281810 | 16560 | 16570 | 16580 | 16560 | 729 |
| 201 | 20240712 | 151800 | 2799201960 | 16570 | 16550 | 16570 | 16550 | 179 |
| 202 | 20240712 | 151700 | 2796236130 | 16570 | 16570 | 16580 | 16560 | 885 |
| 203 | 20240712 | 151600 | 2781572720 | 16580 | 16570 | 16580 | 16560 | 1448 |
| 204 | 20240712 | 151500 | 2757568530 | 16570 | 16510 | 16580 | 16510 | 1362 |
| 205 | 20240712 | 151400 | 2735031980 | 16510 | 16470 | 16510 | 16470 | 1868 |
| 206 | 20240712 | 151300 | 2704255990 | 16450 | 16430 | 16460 | 16420 | 862 |
| 207 | 20240712 | 151200 | 2690086790 | 16440 | 16430 | 16440 | 16430 | 90 |
| 208 | 20240712 | 151100 | 2688607200 | 16430 | 16460 | 16460 | 16430 | 538 |
| 209 | 20240712 | 151000 | 2679759340 | 16460 | 16450 | 16470 | 16450 | 516 |
| 210 | 20240712 | 150900 | 2671263760 | 16470 | 16390 | 16470 | 16390 | 1084 |
| 211 | 20240712 | 150800 | 2653454520 | 16390 | 16390 | 16390 | 16390 | 68 |
| 212 | 20240712 | 150700 | 2652340000 | 16390 | 16390 | 16400 | 16390 | 435 |
| 213 | 20240712 | 150600 | 2645207740 | 16390 | 16370 | 16390 | 16360 | 645 |
| 214 | 20240712 | 150500 | 2634644000 | 16370 | 16350 | 16370 | 16350 | 460 |
| 215 | 20240712 | 150400 | 2627121450 | 16350 | 16330 | 16350 | 16330 | 533 |
| 216 | 20240712 | 150300 | 2618412330 | 16330 | 16310 | 16330 | 16300 | 501 |
| 217 | 20240712 | 150200 | 2610243020 | 16300 | 16300 | 16300 | 16290 | 800 |
| 218 | 20240712 | 150100 | 2597209020 | 16300 | 16330 | 16330 | 16270 | 1809 |
| 219 | 20240712 | 150000 | 2567743780 | 16300 | 16300 | 16330 | 16290 | 427 |
| 220 | 20240712 | 145900 | 2560783340 | 16310 | 16280 | 16310 | 16260 | 1452 |
| 221 | 20240712 | 145800 | 2537152620 | 16270 | 16310 | 16310 | 16270 | 1122 |
| 222 | 20240712 | 145700 | 2518889070 | 16300 | 16290 | 16300 | 16280 | 541 |
| 223 | 20240712 | 145600 | 2510078680 | 16290 | 16300 | 16320 | 16290 | 262 |
| 224 | 20240712 | 145500 | 2505809930 | 16290 | 16310 | 16310 | 16290 | 2545 |
| 225 | 20240712 | 145400 | 2464328070 | 16310 | 16340 | 16340 | 16310 | 1068 |
| 226 | 20240712 | 145300 | 2446896380 | 16350 | 16350 | 16350 | 16340 | 26 |
| 227 | 20240712 | 145200 | 2446471300 | 16350 | 16350 | 16350 | 16350 | 5 |
| 228 | 20240712 | 145100 | 2446389550 | 16350 | 16360 | 16360 | 16350 | 1431 |
| 229 | 20240712 | 145000 | 2422991720 | 16360 | 16360 | 16360 | 16360 | 80 |
| 230 | 20240712 | 144900 | 2421682920 | 16350 | 16350 | 16350 | 16350 | 0 |
| 231 | 20240712 | 144800 | 2421682920 | 16350 | 16350 | 16350 | 16350 | 330 |
| 232 | 20240712 | 144700 | 2416287420 | 16340 | 16350 | 16350 | 16340 | 625 |
| 233 | 20240712 | 144600 | 2406069850 | 16350 | 16330 | 16350 | 16330 | 194 |
| 234 | 20240712 | 144500 | 2402899170 | 16330 | 16330 | 16330 | 16330 | 450 |
| 235 | 20240712 | 144400 | 2395550670 | 16330 | 16350 | 16350 | 16330 | 528 |
| 236 | 20240712 | 144300 | 2386925870 | 16350 | 16360 | 16360 | 16350 | 390 |
| 237 | 20240712 | 144200 | 2380548670 | 16380 | 16370 | 16380 | 16360 | 406 |
| 238 | 20240712 | 144100 | 2373904050 | 16370 | 16380 | 16380 | 16370 | 55 |
| 239 | 20240712 | 144000 | 2373003650 | 16380 | 16390 | 16390 | 16380 | 22 |
| 240 | 20240712 | 143900 | 2372643140 | 16390 | 16390 | 16390 | 16390 | 0 |
| 241 | 20240712 | 143800 | 2372643140 | 16390 | 16390 | 16390 | 16390 | 0 |
| 242 | 20240712 | 143700 | 2372643140 | 16390 | 16390 | 16390 | 16390 | 1 |
| 243 | 20240712 | 143600 | 2372626750 | 16370 | 16380 | 16390 | 16370 | 122 |
| 244 | 20240712 | 143500 | 2370628530 | 16390 | 16390 | 16390 | 16390 | 7 |
| 245 | 20240712 | 143400 | 2370513800 | 16400 | 16400 | 16400 | 16400 | 179 |
| 246 | 20240712 | 143300 | 2367578200 | 16400 | 16400 | 16400 | 16400 | 3 |
| 247 | 20240712 | 143200 | 2367529000 | 16400 | 16390 | 16400 | 16390 | 550 |
| 248 | 20240712 | 143100 | 2358510490 | 16380 | 16380 | 16390 | 16380 | 244 |
| 249 | 20240712 | 143000 | 2354513750 | 16360 | 16380 | 16380 | 16360 | 27 |
| 250 | 20240712 | 142900 | 2354071510 | 16360 | 16370 | 16370 | 16360 | 10 |
| 251 | 20240712 | 142800 | 2353907890 | 16380 | 16380 | 16380 | 16380 | 0 |
| 252 | 20240712 | 142700 | 2353907890 | 16380 | 16380 | 16380 | 16380 | 0 |
| 253 | 20240712 | 142600 | 2353907890 | 16380 | 16350 | 16400 | 16350 | 1025 |
| 254 | 20240712 | 142500 | 2337137790 | 16350 | 16350 | 16350 | 16350 | 0 |
| 255 | 20240712 | 142400 | 2337137790 | 16350 | 16340 | 16350 | 16340 | 328 |
| 256 | 20240712 | 142300 | 2331777220 | 16340 | 16340 | 16340 | 16330 | 341 |
| 257 | 20240712 | 142200 | 2326205380 | 16340 | 16340 | 16340 | 16340 | 2 |
| 258 | 20240712 | 142100 | 2326172700 | 16330 | 16330 | 16330 | 16330 | 555 |
| 259 | 20240712 | 142000 | 2317109550 | 16320 | 16330 | 16330 | 16320 | 148 |
| 260 | 20240712 | 141900 | 2314692910 | 16330 | 16330 | 16330 | 16330 | 0 |
| 261 | 20240712 | 141800 | 2314692910 | 16330 | 16330 | 16330 | 16330 | 2 |
| 262 | 20240712 | 141700 | 2314660250 | 16330 | 16310 | 16340 | 16300 | 696 |
| 263 | 20240712 | 141600 | 2303311530 | 16310 | 16310 | 16310 | 16310 | 411 |
| 264 | 20240712 | 141500 | 2296608120 | 16310 | 16310 | 16310 | 16310 | 15 |
| 265 | 20240712 | 141400 | 2296363470 | 16310 | 16340 | 16340 | 16310 | 1684 |
| 266 | 20240712 | 141300 | 2268885580 | 16340 | 16340 | 16340 | 16330 | 51 |
| 267 | 20240712 | 141200 | 2268052540 | 16340 | 16340 | 16340 | 16340 | 21 |
| 268 | 20240712 | 141100 | 2267709400 | 16330 | 16370 | 16370 | 16330 | 110 |
| 269 | 20240712 | 141000 | 2265912890 | 16370 | 16350 | 16370 | 16350 | 98 |
| 270 | 20240712 | 140900 | 2264310300 | 16340 | 16340 | 16340 | 16340 | 101 |
| 271 | 20240712 | 140800 | 2262659960 | 16340 | 16360 | 16360 | 16340 | 606 |
| 272 | 20240712 | 140700 | 2252751430 | 16340 | 16340 | 16340 | 16340 | 47 |
| 273 | 20240712 | 140600 | 2251983450 | 16330 | 16330 | 16330 | 16330 | 0 |
| 274 | 20240712 | 140500 | 2251983450 | 16330 | 16330 | 16330 | 16330 | 1 |
| 275 | 20240712 | 140400 | 2251967120 | 16340 | 16340 | 16350 | 16340 | 67 |
| 276 | 20240712 | 140300 | 2250872330 | 16350 | 16350 | 16350 | 16350 | 85 |
| 277 | 20240712 | 140200 | 2249482580 | 16350 | 16360 | 16360 | 16350 | 27 |
| 278 | 20240712 | 140100 | 2249041060 | 16360 | 16380 | 16380 | 16360 | 986 |
| 279 | 20240712 | 140000 | 2232906290 | 16380 | 16390 | 16390 | 16380 | 36 |
| 280 | 20240712 | 135900 | 2232316300 | 16400 | 16400 | 16400 | 16400 | 21 |
| 281 | 20240712 | 135800 | 2231971900 | 16400 | 16400 | 16400 | 16400 | 6 |
| 282 | 20240712 | 135700 | 2231873500 | 16400 | 16400 | 16400 | 16400 | 0 |
| 283 | 20240712 | 135600 | 2231873500 | 16400 | 16400 | 16400 | 16400 | 0 |
| 284 | 20240712 | 135500 | 2231873500 | 16400 | 16400 | 16400 | 16400 | 1 |
| 285 | 20240712 | 135400 | 2231857100 | 16400 | 16400 | 16400 | 16400 | 0 |
| 286 | 20240712 | 135300 | 2231857100 | 16400 | 16400 | 16400 | 16400 | 90 |
| 287 | 20240712 | 135200 | 2230381100 | 16400 | 16380 | 16400 | 16380 | 2 |
| 288 | 20240712 | 135100 | 2230348320 | 16380 | 16400 | 16400 | 16380 | 82 |
| 289 | 20240712 | 135000 | 2229003640 | 16400 | 16390 | 16400 | 16380 | 1027 |
| 290 | 20240712 | 134900 | 2212162790 | 16380 | 16390 | 16390 | 16380 | 10 |
| 291 | 20240712 | 134800 | 2211998910 | 16390 | 16390 | 16390 | 16390 | 80 |
| 292 | 20240712 | 134700 | 2210687710 | 16390 | 16390 | 16390 | 16390 | 0 |
| 293 | 20240712 | 134600 | 2210687710 | 16390 | 16400 | 16400 | 16390 | 353 |
| 294 | 20240712 | 134500 | 2204900530 | 16400 | 16400 | 16400 | 16400 | 100 |
| 295 | 20240712 | 134400 | 2203260530 | 16390 | 16390 | 16390 | 16390 | 202 |
| 296 | 20240712 | 134300 | 2199949750 | 16390 | 16390 | 16390 | 16370 | 21 |
| 297 | 20240712 | 134200 | 2199605880 | 16390 | 16390 | 16390 | 16390 | 135 |
| 298 | 20240712 | 134100 | 2197393230 | 16390 | 16390 | 16390 | 16390 | 78 |
| 299 | 20240712 | 134000 | 2196114810 | 16390 | 16350 | 16390 | 16350 | 323 |
| 300 | 20240712 | 133900 | 2190833220 | 16330 | 16330 | 16330 | 16330 | 2 |
| 301 | 20240712 | 133800 | 2190800560 | 16330 | 16330 | 16330 | 16330 | 641 |
| 302 | 20240712 | 133700 | 2180333030 | 16330 | 16330 | 16330 | 16320 | 1003 |
| 303 | 20240712 | 133600 | 2163962930 | 16340 | 16320 | 16340 | 16320 | 27 |
| 304 | 20240712 | 133500 | 2163522260 | 16320 | 16340 | 16340 | 16320 | 587 |
| 305 | 20240712 | 133400 | 2153936950 | 16330 | 16340 | 16340 | 16330 | 60 |
| 306 | 20240712 | 133300 | 2152956650 | 16350 | 16350 | 16350 | 16350 | 461 |
| 307 | 20240712 | 133200 | 2145419300 | 16350 | 16360 | 16360 | 16350 | 173 |
| 308 | 20240712 | 133100 | 2142589240 | 16360 | 16390 | 16390 | 16360 | 182 |
| 309 | 20240712 | 133000 | 2139611270 | 16390 | 16400 | 16400 | 16390 | 538 |
| 310 | 20240712 | 132900 | 2130788440 | 16410 | 16420 | 16430 | 16410 | 156 |
| 311 | 20240712 | 132800 | 2128226040 | 16420 | 16420 | 16420 | 16420 | 10 |
| 312 | 20240712 | 132700 | 2128061840 | 16400 | 16380 | 16400 | 16380 | 485 |
| 313 | 20240712 | 132600 | 2120110100 | 16380 | 16360 | 16380 | 16350 | 245 |
| 314 | 20240712 | 132500 | 2116099850 | 16350 | 16350 | 16350 | 16350 | 143 |
| 315 | 20240712 | 132400 | 2113761800 | 16350 | 16350 | 16350 | 16350 | 0 |
| 316 | 20240712 | 132300 | 2113761800 | 16350 | 16350 | 16350 | 16350 | 489 |
| 317 | 20240712 | 132200 | 2105766650 | 16350 | 16370 | 16370 | 16350 | 110 |
| 318 | 20240712 | 132100 | 2103967500 | 16370 | 16330 | 16370 | 16330 | 501 |
| 319 | 20240712 | 132000 | 2095781990 | 16310 | 16310 | 16310 | 16310 | 0 |
| 320 | 20240712 | 131900 | 2095781990 | 16310 | 16320 | 16320 | 16310 | 446 |
| 321 | 20240712 | 131800 | 2088504690 | 16320 | 16320 | 16320 | 16320 | 316 |
| 322 | 20240712 | 131700 | 2083347570 | 16320 | 16320 | 16320 | 16320 | 10 |
| 323 | 20240712 | 131600 | 2083184370 | 16320 | 16320 | 16320 | 16320 | 40 |
| 324 | 20240712 | 131500 | 2082531570 | 16310 | 16310 | 16310 | 16310 | 530 |
| 325 | 20240712 | 131400 | 2073887270 | 16320 | 16310 | 16320 | 16310 | 50 |
| 326 | 20240712 | 131300 | 2073071370 | 16320 | 16320 | 16320 | 16320 | 20 |
| 327 | 20240712 | 131200 | 2072744970 | 16310 | 16330 | 16330 | 16310 | 16 |
| 328 | 20240712 | 131100 | 2072483810 | 16310 | 16330 | 16330 | 16310 | 274 |
| 329 | 20240712 | 131000 | 2068013740 | 16330 | 16310 | 16330 | 16310 | 207 |
| 330 | 20240712 | 130900 | 2064637140 | 16310 | 16300 | 16310 | 16300 | 27 |
| 331 | 20240712 | 130800 | 2064196840 | 16300 | 16310 | 16310 | 16300 | 711 |
| 332 | 20240712 | 130700 | 2052602120 | 16310 | 16310 | 16310 | 16310 | 87 |
| 333 | 20240712 | 130600 | 2051183150 | 16310 | 16310 | 16310 | 16310 | 30 |
| 334 | 20240712 | 130500 | 2050693850 | 16310 | 16310 | 16310 | 16310 | 529 |
| 335 | 20240712 | 130400 | 2042065860 | 16300 | 16320 | 16320 | 16300 | 848 |
| 336 | 20240712 | 130300 | 2028240480 | 16320 | 16310 | 16330 | 16300 | 685 |
| 337 | 20240712 | 130200 | 2017065070 | 16300 | 16310 | 16330 | 16300 | 614 |
| 338 | 20240712 | 130100 | 2007054750 | 16310 | 16310 | 16310 | 16310 | 220 |
| 339 | 20240712 | 130000 | 2003466550 | 16310 | 16300 | 16340 | 16300 | 164 |
| 340 | 20240712 | 125900 | 2000793050 | 16300 | 16320 | 16320 | 16300 | 430 |
| 341 | 20240712 | 125800 | 1993783880 | 16330 | 16330 | 16340 | 16310 | 1903 |
| 342 | 20240712 | 125700 | 1962732830 | 16330 | 16370 | 16370 | 16330 | 1600 |
| 343 | 20240712 | 125600 | 1936581870 | 16370 | 16400 | 16400 | 16370 | 741 |
| 344 | 20240712 | 125500 | 1924446640 | 16400 | 16400 | 16400 | 16400 | 5 |
| 345 | 20240712 | 125400 | 1924364640 | 16400 | 16410 | 16410 | 16400 | 1270 |
| 346 | 20240712 | 125300 | 1903534810 | 16410 | 16440 | 16440 | 16410 | 799 |
| 347 | 20240712 | 125200 | 1890420050 | 16420 | 16420 | 16420 | 16420 | 0 |
| 348 | 20240712 | 125100 | 1890420050 | 16420 | 16440 | 16440 | 16420 | 129 |
| 349 | 20240712 | 125000 | 1888301510 | 16430 | 16430 | 16430 | 16430 | 35 |
| 350 | 20240712 | 124900 | 1887726460 | 16430 | 16430 | 16430 | 16430 | 29 |
| 351 | 20240712 | 124800 | 1887249990 | 16410 | 16410 | 16410 | 16410 | 0 |
| 352 | 20240712 | 124700 | 1887249990 | 16410 | 16410 | 16410 | 16410 | 0 |
| 353 | 20240712 | 124600 | 1887249990 | 16410 | 16410 | 16410 | 16410 | 0 |
| 354 | 20240712 | 124500 | 1887249990 | 16410 | 16410 | 16410 | 16410 | 180 |
| 355 | 20240712 | 124400 | 1884296190 | 16410 | 16420 | 16420 | 16410 | 200 |
| 356 | 20240712 | 124300 | 1881014160 | 16410 | 16410 | 16410 | 16410 | 139 |
| 357 | 20240712 | 124200 | 1878733170 | 16450 | 16450 | 16450 | 16450 | 0 |
| 358 | 20240712 | 124100 | 1878733170 | 16450 | 16420 | 16450 | 16420 | 32 |
| 359 | 20240712 | 124000 | 1878207670 | 16420 | 16420 | 16420 | 16420 | 8 |
| 360 | 20240712 | 123900 | 1878076310 | 16420 | 16430 | 16430 | 16420 | 34 |
| 361 | 20240712 | 123800 | 1877518000 | 16440 | 16440 | 16440 | 16440 | 1 |
| 362 | 20240712 | 123700 | 1877501560 | 16450 | 16440 | 16450 | 16440 | 125 |
| 363 | 20240712 | 123600 | 1875445810 | 16450 | 16450 | 16450 | 16450 | 0 |
| 364 | 20240712 | 123500 | 1875445810 | 16450 | 16450 | 16450 | 16450 | 0 |
| 365 | 20240712 | 123400 | 1875445810 | 16450 | 16450 | 16450 | 16420 | 13 |
| 366 | 20240712 | 123300 | 1875231990 | 16470 | 16430 | 16480 | 16430 | 123 |
| 367 | 20240712 | 123200 | 1873209830 | 16430 | 16380 | 16430 | 16380 | 279 |
| 368 | 20240712 | 123100 | 1868635770 | 16370 | 16370 | 16370 | 16370 | 2 |
| 369 | 20240712 | 123000 | 1868603030 | 16390 | 16350 | 16390 | 16350 | 150 |
| 370 | 20240712 | 122900 | 1866146430 | 16350 | 16340 | 16350 | 16340 | 340 |
| 371 | 20240712 | 122800 | 1860590800 | 16350 | 16410 | 16410 | 16340 | 4831 |
| 372 | 20240712 | 122700 | 1781519300 | 16400 | 16410 | 16410 | 16400 | 80 |
| 373 | 20240712 | 122600 | 1780207230 | 16410 | 16400 | 16410 | 16400 | 1647 |
| 374 | 20240712 | 122500 | 1753180500 | 16400 | 16420 | 16420 | 16400 | 322 |
| 375 | 20240712 | 122400 | 1747896440 | 16430 | 16430 | 16430 | 16430 | 57 |
| 376 | 20240712 | 122300 | 1746959930 | 16430 | 16430 | 16430 | 16430 | 113 |
| 377 | 20240712 | 122200 | 1745103340 | 16430 | 16470 | 16470 | 16410 | 2281 |
| 378 | 20240712 | 122100 | 1707643510 | 16470 | 16470 | 16470 | 16470 | 0 |
| 379 | 20240712 | 122000 | 1707643510 | 16470 | 16470 | 16470 | 16470 | 0 |
| 380 | 20240712 | 121900 | 1707643510 | 16470 | 16470 | 16480 | 16460 | 154 |
| 381 | 20240712 | 121800 | 1705107790 | 16470 | 16470 | 16470 | 16470 | 70 |
| 382 | 20240712 | 121700 | 1703954890 | 16470 | 16470 | 16480 | 16470 | 134 |
| 383 | 20240712 | 121600 | 1701747900 | 16470 | 16470 | 16470 | 16470 | 71 |
| 384 | 20240712 | 121500 | 1700578530 | 16480 | 16480 | 16480 | 16480 | 71 |
| 385 | 20240712 | 121400 | 1699408450 | 16480 | 16480 | 16480 | 16480 | 21 |
| 386 | 20240712 | 121300 | 1699062370 | 16480 | 16480 | 16480 | 16480 | 78 |
| 387 | 20240712 | 121200 | 1697776930 | 16510 | 16510 | 16510 | 16510 | 1 |
| 388 | 20240712 | 121100 | 1697760420 | 16470 | 16440 | 16490 | 16440 | 66 |
| 389 | 20240712 | 121000 | 1696672700 | 16440 | 16430 | 16440 | 16430 | 187 |
| 390 | 20240712 | 120900 | 1693599070 | 16430 | 16430 | 16430 | 16430 | 150 |
| 391 | 20240712 | 120800 | 1691134570 | 16430 | 16430 | 16430 | 16430 | 32 |
| 392 | 20240712 | 120700 | 1690608810 | 16430 | 16430 | 16430 | 16420 | 1030 |
| 393 | 20240712 | 120600 | 1673691400 | 16430 | 16430 | 16430 | 16430 | 50 |
| 394 | 20240712 | 120500 | 1672869900 | 16430 | 16450 | 16450 | 16430 | 209 |
| 395 | 20240712 | 120400 | 1669435620 | 16440 | 16440 | 16440 | 16440 | 203 |
| 396 | 20240712 | 120300 | 1666098300 | 16450 | 16450 | 16450 | 16450 | 0 |
| 397 | 20240712 | 120200 | 1666098300 | 16450 | 16450 | 16450 | 16450 | 52 |
| 398 | 20240712 | 120100 | 1665242900 | 16460 | 16460 | 16460 | 16460 | 2 |
| 399 | 20240712 | 120000 | 1665209980 | 16450 | 16450 | 16450 | 16450 | 176 |
| 400 | 20240712 | 115900 | 1662314780 | 16480 | 16450 | 16480 | 16450 | 10 |
| 401 | 20240712 | 115800 | 1662150250 | 16440 | 16440 | 16440 | 16440 | 0 |
| 402 | 20240712 | 115700 | 1662150250 | 16440 | 16430 | 16440 | 16420 | 464 |
| 403 | 20240712 | 115600 | 1654525600 | 16430 | 16430 | 16430 | 16430 | 188 |
| 404 | 20240712 | 115500 | 1651436760 | 16450 | 16460 | 16460 | 16450 | 254 |
| 405 | 20240712 | 115400 | 1647258300 | 16460 | 16480 | 16480 | 16460 | 138 |
| 406 | 20240712 | 115300 | 1644985440 | 16480 | 16480 | 16480 | 16480 | 5 |
| 407 | 20240712 | 115200 | 1644903040 | 16480 | 16480 | 16480 | 16470 | 174 |
| 408 | 20240712 | 115100 | 1642036130 | 16480 | 16480 | 16480 | 16480 | 52 |
| 409 | 20240712 | 115000 | 1641179170 | 16470 | 16470 | 16470 | 16470 | 17 |
| 410 | 20240712 | 114900 | 1640899180 | 16460 | 16470 | 16470 | 16460 | 68 |
| 411 | 20240712 | 114800 | 1639779460 | 16480 | 16480 | 16480 | 16480 | 96 |
| 412 | 20240712 | 114700 | 1638197380 | 16510 | 16510 | 16510 | 16510 | 1 |
| 413 | 20240712 | 114600 | 1638180870 | 16470 | 16470 | 16470 | 16470 | 13 |
| 414 | 20240712 | 114500 | 1637966760 | 16460 | 16460 | 16460 | 16460 | 5 |
| 415 | 20240712 | 114400 | 1637884460 | 16460 | 16460 | 16460 | 16460 | 1 |
| 416 | 20240712 | 114300 | 1637868000 | 16460 | 16470 | 16520 | 16460 | 337 |
| 417 | 20240712 | 114200 | 1632320170 | 16480 | 16520 | 16520 | 16480 | 1254 |
| 418 | 20240712 | 114100 | 1611650340 | 16530 | 16540 | 16550 | 16530 | 319 |
| 419 | 20240712 | 114000 | 1606374220 | 16540 | 16550 | 16550 | 16540 | 283 |
| 420 | 20240712 | 113900 | 1601691270 | 16550 | 16550 | 16550 | 16550 | 142 |
| 421 | 20240712 | 113800 | 1599341170 | 16570 | 16570 | 16570 | 16570 | 1 |
| 422 | 20240712 | 113700 | 1599324600 | 16550 | 16570 | 16570 | 16550 | 275 |
| 423 | 20240712 | 113600 | 1594769540 | 16570 | 16580 | 16580 | 16570 | 236 |
| 424 | 20240712 | 113500 | 1590857360 | 16590 | 16590 | 16590 | 16590 | 1 |
| 425 | 20240712 | 113400 | 1590840770 | 16580 | 16580 | 16580 | 16580 | 32 |
| 426 | 20240712 | 113300 | 1590310210 | 16590 | 16590 | 16590 | 16590 | 0 |
| 427 | 20240712 | 113200 | 1590310210 | 16590 | 16600 | 16600 | 16590 | 840 |
| 428 | 20240712 | 113100 | 1576374510 | 16600 | 16600 | 16600 | 16600 | 190 |
| 429 | 20240712 | 113000 | 1573220510 | 16610 | 16620 | 16620 | 16600 | 162 |
| 430 | 20240712 | 112900 | 1570530130 | 16620 | 16660 | 16660 | 16620 | 1035 |
| 431 | 20240712 | 112800 | 1553307490 | 16670 | 16680 | 16680 | 16670 | 131 |
| 432 | 20240712 | 112700 | 1551123680 | 16680 | 16680 | 16680 | 16680 | 53 |
| 433 | 20240712 | 112600 | 1550239640 | 16690 | 16680 | 16690 | 16680 | 11 |
| 434 | 20240712 | 112500 | 1550056060 | 16680 | 16670 | 16680 | 16670 | 61 |
| 435 | 20240712 | 112400 | 1549038590 | 16680 | 16630 | 16680 | 16630 | 196 |
| 436 | 20240712 | 112300 | 1545771370 | 16630 | 16610 | 16650 | 16610 | 1067 |
| 437 | 20240712 | 112200 | 1528048320 | 16620 | 16620 | 16620 | 16620 | 120 |
| 438 | 20240712 | 112100 | 1526053920 | 16620 | 16620 | 16620 | 16620 | 40 |
| 439 | 20240712 | 112000 | 1525389120 | 16620 | 16620 | 16620 | 16620 | 11 |
| 440 | 20240712 | 111900 | 1525206300 | 16620 | 16620 | 16620 | 16620 | 89 |
| 441 | 20240712 | 111800 | 1523727120 | 16620 | 16630 | 16670 | 16600 | 684 |
| 442 | 20240712 | 111700 | 1512368190 | 16670 | 16680 | 16680 | 16620 | 436 |
| 443 | 20240712 | 111600 | 1505102280 | 16680 | 16680 | 16680 | 16680 | 616 |
| 444 | 20240712 | 111500 | 1494827400 | 16680 | 16660 | 16680 | 16660 | 456 |
| 445 | 20240712 | 111400 | 1487222860 | 16660 | 16650 | 16660 | 16650 | 310 |
| 446 | 20240712 | 111300 | 1482060970 | 16650 | 16620 | 16650 | 16600 | 420 |
| 447 | 20240712 | 111200 | 1475075980 | 16590 | 16600 | 16600 | 16590 | 341 |
| 448 | 20240712 | 111100 | 1469415680 | 16600 | 16600 | 16600 | 16600 | 0 |
| 449 | 20240712 | 111000 | 1469415680 | 16600 | 16600 | 16600 | 16600 | 22 |
| 450 | 20240712 | 110900 | 1469050480 | 16580 | 16580 | 16580 | 16580 | 0 |
| 451 | 20240712 | 110800 | 1469050480 | 16580 | 16580 | 16580 | 16580 | 5 |
| 452 | 20240712 | 110700 | 1468967580 | 16590 | 16580 | 16590 | 16560 | 56 |
| 453 | 20240712 | 110600 | 1468039060 | 16560 | 16600 | 16600 | 16560 | 665 |
| 454 | 20240712 | 110500 | 1457016980 | 16590 | 16590 | 16590 | 16590 | 341 |
| 455 | 20240712 | 110400 | 1451359790 | 16590 | 16600 | 16600 | 16590 | 226 |
| 456 | 20240712 | 110300 | 1447610420 | 16590 | 16590 | 16600 | 16590 | 842 |
| 457 | 20240712 | 110200 | 1433634340 | 16590 | 16590 | 16590 | 16590 | 0 |
| 458 | 20240712 | 110100 | 1433634340 | 16590 | 16590 | 16590 | 16590 | 8 |
| 459 | 20240712 | 110000 | 1433501620 | 16590 | 16600 | 16630 | 16580 | 66 |
| 460 | 20240712 | 105900 | 1432406580 | 16630 | 16590 | 16650 | 16590 | 132 |
| 461 | 20240712 | 105800 | 1430216150 | 16590 | 16570 | 16590 | 16570 | 26 |
| 462 | 20240712 | 105700 | 1429785310 | 16570 | 16540 | 16570 | 16530 | 263 |
| 463 | 20240712 | 105600 | 1425433020 | 16530 | 16520 | 16530 | 16510 | 265 |
| 464 | 20240712 | 105500 | 1421055410 | 16530 | 16520 | 16530 | 16520 | 63 |
| 465 | 20240712 | 105400 | 1420014630 | 16520 | 16520 | 16520 | 16520 | 20 |
| 466 | 20240712 | 105300 | 1419684230 | 16530 | 16520 | 16530 | 16520 | 11 |
| 467 | 20240712 | 105200 | 1419502500 | 16510 | 16530 | 16530 | 16510 | 58 |
| 468 | 20240712 | 105100 | 1418544260 | 16530 | 16530 | 16540 | 16530 | 5 |
| 469 | 20240712 | 105000 | 1418461600 | 16530 | 16500 | 16540 | 16500 | 610 |
| 470 | 20240712 | 104900 | 1408387730 | 16490 | 16500 | 16500 | 16490 | 7 |
| 471 | 20240712 | 104800 | 1408272290 | 16490 | 16480 | 16490 | 16480 | 141 |
| 472 | 20240712 | 104700 | 1405947680 | 16460 | 16440 | 16490 | 16440 | 639 |
| 473 | 20240712 | 104600 | 1395431110 | 16420 | 16430 | 16430 | 16420 | 426 |
| 474 | 20240712 | 104500 | 1388433090 | 16430 | 16430 | 16430 | 16430 | 186 |
| 475 | 20240712 | 104400 | 1385377110 | 16450 | 16450 | 16450 | 16450 | 0 |
| 476 | 20240712 | 104300 | 1385377110 | 16450 | 16450 | 16450 | 16450 | 13 |
| 477 | 20240712 | 104200 | 1385163260 | 16450 | 16430 | 16450 | 16430 | 76 |
| 478 | 20240712 | 104100 | 1383914520 | 16430 | 16450 | 16450 | 16430 | 122 |
| 479 | 20240712 | 104000 | 1381909090 | 16450 | 16450 | 16450 | 16450 | 1 |
| 480 | 20240712 | 103900 | 1381892640 | 16470 | 16470 | 16470 | 16460 | 60 |
| 481 | 20240712 | 103800 | 1380904870 | 16470 | 16470 | 16470 | 16470 | 0 |
| 482 | 20240712 | 103700 | 1380904870 | 16470 | 16470 | 16470 | 16470 | 40 |
| 483 | 20240712 | 103600 | 1380246070 | 16470 | 16470 | 16470 | 16470 | 96 |
| 484 | 20240712 | 103500 | 1378664950 | 16470 | 16490 | 16490 | 16470 | 33 |
| 485 | 20240712 | 103400 | 1378121110 | 16490 | 16490 | 16490 | 16490 | 41 |
| 486 | 20240712 | 103300 | 1377445020 | 16490 | 16490 | 16490 | 16490 | 2 |
| 487 | 20240712 | 103200 | 1377412040 | 16490 | 16470 | 16490 | 16470 | 19 |
| 488 | 20240712 | 103100 | 1377099070 | 16470 | 16470 | 16470 | 16470 | 2 |
| 489 | 20240712 | 103000 | 1377066130 | 16480 | 16490 | 16490 | 16480 | 42 |
| 490 | 20240712 | 102900 | 1376373810 | 16490 | 16480 | 16490 | 16480 | 48 |
| 491 | 20240712 | 102800 | 1375582760 | 16480 | 16490 | 16500 | 16480 | 146 |
| 492 | 20240712 | 102700 | 1373176610 | 16490 | 16490 | 16490 | 16490 | 23 |
| 493 | 20240712 | 102600 | 1372797340 | 16480 | 16510 | 16510 | 16480 | 162 |
| 494 | 20240712 | 102500 | 1370124250 | 16480 | 16510 | 16510 | 16480 | 30 |
| 495 | 20240712 | 102400 | 1369629820 | 16510 | 16510 | 16510 | 16510 | 22 |
| 496 | 20240712 | 102300 | 1369266600 | 16490 | 16490 | 16490 | 16480 | 342 |
| 497 | 20240712 | 102200 | 1363629310 | 16490 | 16480 | 16500 | 16480 | 36 |
| 498 | 20240712 | 102100 | 1363035750 | 16490 | 16480 | 16490 | 16480 | 14 |
| 499 | 20240712 | 102000 | 1362804920 | 16480 | 16450 | 16480 | 16450 | 9 |
| 500 | 20240712 | 101900 | 1362656770 | 16420 | 16430 | 16490 | 16420 | 442 |
| 501 | 20240712 | 101800 | 1355392580 | 16400 | 16410 | 16410 | 16400 | 326 |
| 502 | 20240712 | 101700 | 1350045540 | 16430 | 16420 | 16440 | 16420 | 103 |
| 503 | 20240712 | 101600 | 1348354230 | 16420 | 16420 | 16420 | 16420 | 32 |
| 504 | 20240712 | 101500 | 1347828790 | 16420 | 16420 | 16430 | 16420 | 664 |
| 505 | 20240712 | 101400 | 1336924910 | 16400 | 16460 | 16460 | 16400 | 1102 |
| 506 | 20240712 | 101300 | 1318817800 | 16460 | 16480 | 16480 | 16460 | 29 |
| 507 | 20240712 | 101200 | 1318340390 | 16480 | 16500 | 16510 | 16460 | 798 |
| 508 | 20240712 | 101100 | 1305190460 | 16500 | 16530 | 16530 | 16500 | 394 |
| 509 | 20240712 | 101000 | 1298686680 | 16540 | 16540 | 16540 | 16530 | 41 |
| 510 | 20240712 | 100900 | 1298008910 | 16550 | 16480 | 16550 | 16480 | 1215 |
| 511 | 20240712 | 100800 | 1277968490 | 16480 | 16480 | 16480 | 16480 | 27 |
| 512 | 20240712 | 100700 | 1277523530 | 16480 | 16450 | 16480 | 16450 | 143 |
| 513 | 20240712 | 100600 | 1275167830 | 16460 | 16450 | 16460 | 16450 | 15 |
| 514 | 20240712 | 100500 | 1274921030 | 16450 | 16440 | 16450 | 16440 | 44 |
| 515 | 20240712 | 100400 | 1274197600 | 16440 | 16410 | 16460 | 16410 | 3350 |
| 516 | 20240712 | 100300 | 1219187890 | 16410 | 16420 | 16420 | 16400 | 569 |
| 517 | 20240712 | 100200 | 1209856120 | 16420 | 16430 | 16430 | 16410 | 516 |
| 518 | 20240712 | 100100 | 1201386500 | 16420 | 16450 | 16460 | 16420 | 209 |
| 519 | 20240712 | 100000 | 1197950530 | 16450 | 16450 | 16450 | 16440 | 46 |
| 520 | 20240712 | 095900 | 1197193870 | 16450 | 16440 | 16450 | 16420 | 112 |
| 521 | 20240712 | 095800 | 1195354200 | 16420 | 16360 | 16420 | 16350 | 1669 |
| 522 | 20240712 | 095700 | 1168000190 | 16340 | 16370 | 16380 | 16340 | 1223 |
| 523 | 20240712 | 095600 | 1147999000 | 16380 | 16400 | 16400 | 16380 | 3372 |
| 524 | 20240712 | 095500 | 1092740980 | 16410 | 16400 | 16410 | 16400 | 1057 |
| 525 | 20240712 | 095400 | 1075406170 | 16400 | 16420 | 16420 | 16400 | 658 |
| 526 | 20240712 | 095300 | 1064609120 | 16420 | 16420 | 16440 | 16420 | 1181 |
| 527 | 20240712 | 095200 | 1045213190 | 16410 | 16410 | 16410 | 16400 | 692 |
| 528 | 20240712 | 095100 | 1033859770 | 16410 | 16450 | 16450 | 16400 | 1770 |
| 529 | 20240712 | 095000 | 1004812710 | 16450 | 16490 | 16490 | 16450 | 733 |
| 530 | 20240712 | 094900 | 992737490 | 16480 | 16580 | 16580 | 16480 | 1472 |
| 531 | 20240712 | 094800 | 968410020 | 16570 | 16560 | 16570 | 16560 | 503 |
| 532 | 20240712 | 094700 | 960075890 | 16560 | 16560 | 16570 | 16560 | 357 |
| 533 | 20240712 | 094600 | 954163770 | 16590 | 16610 | 16610 | 16560 | 722 |
| 534 | 20240712 | 094500 | 942190320 | 16610 | 16660 | 16660 | 16610 | 374 |
| 535 | 20240712 | 094400 | 935969990 | 16660 | 16710 | 16710 | 16660 | 1638 |
| 536 | 20240712 | 094300 | 908619430 | 16710 | 16710 | 16710 | 16710 | 4 |
| 537 | 20240712 | 094200 | 908552590 | 16710 | 16720 | 16720 | 16710 | 360 |
| 538 | 20240712 | 094100 | 902535320 | 16730 | 16770 | 16770 | 16730 | 690 |
| 539 | 20240712 | 094000 | 890974610 | 16770 | 16770 | 16770 | 16750 | 1394 |
| 540 | 20240712 | 093900 | 867604000 | 16770 | 16740 | 16780 | 16730 | 2348 |
| 541 | 20240712 | 093800 | 828238500 | 16720 | 16560 | 16720 | 16560 | 1778 |
| 542 | 20240712 | 093700 | 798657550 | 16590 | 16650 | 16680 | 16590 | 598 |
| 543 | 20240712 | 093600 | 788712880 | 16650 | 16630 | 16710 | 16630 | 845 |
| 544 | 20240712 | 093500 | 774639950 | 16640 | 16660 | 16660 | 16620 | 243 |
| 545 | 20240712 | 093400 | 770597750 | 16630 | 16720 | 16720 | 16630 | 2399 |
| 546 | 20240712 | 093300 | 730533460 | 16730 | 16740 | 16740 | 16730 | 917 |
| 547 | 20240712 | 093200 | 715191300 | 16740 | 16730 | 16760 | 16710 | 773 |
| 548 | 20240712 | 093100 | 702255090 | 16730 | 16760 | 16760 | 16730 | 427 |
| 549 | 20240712 | 093000 | 695106500 | 16750 | 16760 | 16780 | 16710 | 1663 |
| 550 | 20240712 | 092900 | 667265770 | 16760 | 16760 | 16790 | 16750 | 1505 |
| 551 | 20240712 | 092800 | 642031900 | 16760 | 16710 | 16760 | 16710 | 1387 |
| 552 | 20240712 | 092700 | 618819320 | 16710 | 16710 | 16710 | 16700 | 213 |
| 553 | 20240712 | 092600 | 615261620 | 16700 | 16620 | 16700 | 16620 | 2488 |
| 554 | 20240712 | 092500 | 573805410 | 16600 | 16530 | 16600 | 16480 | 2012 |
| 555 | 20240712 | 092400 | 540506460 | 16530 | 16610 | 16610 | 16530 | 2025 |
| 556 | 20240712 | 092300 | 506934960 | 16620 | 16630 | 16640 | 16620 | 1177 |
| 557 | 20240712 | 092200 | 487363090 | 16640 | 16700 | 16700 | 16640 | 1958 |
| 558 | 20240712 | 092100 | 454728960 | 16700 | 16640 | 16700 | 16630 | 2428 |
| 559 | 20240712 | 092000 | 414239260 | 16620 | 16630 | 16680 | 16620 | 2019 |
| 560 | 20240712 | 091900 | 380626810 | 16620 | 16620 | 16620 | 16620 | 167 |
| 561 | 20240712 | 091800 | 377851270 | 16610 | 16600 | 16630 | 16600 | 796 |
| 562 | 20240712 | 091700 | 364624270 | 16590 | 16540 | 16590 | 16540 | 571 |
| 563 | 20240712 | 091600 | 355167970 | 16520 | 16470 | 16520 | 16460 | 969 |
| 564 | 20240712 | 091500 | 339183560 | 16470 | 16440 | 16470 | 16420 | 459 |
| 565 | 20240712 | 091400 | 331634210 | 16400 | 16400 | 16440 | 16390 | 1306 |
| 566 | 20240712 | 091300 | 310197040 | 16390 | 16400 | 16400 | 16390 | 1203 |
| 567 | 20240712 | 091200 | 290474170 | 16400 | 16440 | 16440 | 16400 | 422 |
| 568 | 20240712 | 091100 | 283546920 | 16430 | 16420 | 16440 | 16400 | 474 |
| 569 | 20240712 | 091000 | 275767260 | 16410 | 16530 | 16530 | 16410 | 2870 |
| 570 | 20240712 | 090900 | 228475610 | 16530 | 16560 | 16560 | 16530 | 563 |
| 571 | 20240712 | 090800 | 219156850 | 16560 | 16560 | 16560 | 16560 | 150 |
| 572 | 20240712 | 090700 | 216672850 | 16560 | 16560 | 16570 | 16520 | 1732 |
| 573 | 20240712 | 090600 | 187999560 | 16550 | 16600 | 16600 | 16550 | 1438 |
| 574 | 20240712 | 090500 | 164155970 | 16600 | 16630 | 16640 | 16580 | 492 |
| 575 | 20240712 | 090400 | 155989720 | 16610 | 16560 | 16620 | 16550 | 1369 |
| 576 | 20240712 | 090300 | 133278680 | 16530 | 16540 | 16550 | 16510 | 990 |
| 577 | 20240712 | 090200 | 116908200 | 16500 | 16510 | 16540 | 16480 | 1085 |
| 578 | 20240712 | 090100 | 98994150 | 16500 | 16400 | 16500 | 16390 | 1788 |
| 579 | 20240712 | 090000 | 69557940 | 16470 | 16400 | 16500 | 16400 | 4234 |