32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 190200 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 2008 |
| 3 | 20240719 | 190100 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 4 | 20240719 | 190000 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 5 | 20240719 | 185900 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 6 | 20240719 | 185800 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 7 | 20240719 | 185700 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 8 | 20240719 | 185600 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 9 | 20240719 | 185500 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 10 | 20240719 | 185400 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 11 | 20240719 | 185300 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 12 | 20240719 | 185200 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 13 | 20240719 | 185100 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 14 | 20240719 | 185000 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 15 | 20240719 | 184900 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 16 | 20240719 | 184800 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 17 | 20240719 | 184700 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 18 | 20240719 | 184600 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 19 | 20240719 | 184500 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 20 | 20240719 | 184400 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 21 | 20240719 | 184300 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 22 | 20240719 | 184200 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 23 | 20240719 | 184100 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 24 | 20240719 | 184000 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 25 | 20240719 | 183900 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 26 | 20240719 | 183800 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 27 | 20240719 | 183700 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 28 | 20240719 | 183600 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 29 | 20240719 | 183500 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 30 | 20240719 | 183400 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 31 | 20240719 | 183300 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 32 | 20240719 | 183200 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 2008 |
| 33 | 20240719 | 183100 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 34 | 20240719 | 183000 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 35 | 20240719 | 182900 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 36 | 20240719 | 182800 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 37 | 20240719 | 182700 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 38 | 20240719 | 182600 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 39 | 20240719 | 182500 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 40 | 20240719 | 182400 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 41 | 20240719 | 182300 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 42 | 20240719 | 182200 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 43 | 20240719 | 182100 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 44 | 20240719 | 182000 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 45 | 20240719 | 181900 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 46 | 20240719 | 181800 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 47 | 20240719 | 181700 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 48 | 20240719 | 181600 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 49 | 20240719 | 181500 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 50 | 20240719 | 181400 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 51 | 20240719 | 181300 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 52 | 20240719 | 181200 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 53 | 20240719 | 181100 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 54 | 20240719 | 181000 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 55 | 20240719 | 180900 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 56 | 20240719 | 180800 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 57 | 20240719 | 180700 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 58 | 20240719 | 180600 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 59 | 20240719 | 180500 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 60 | 20240719 | 180400 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 61 | 20240719 | 180300 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 62 | 20240719 | 180200 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 2008 |
| 63 | 20240719 | 180100 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 64 | 20240719 | 180000 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 65 | 20240719 | 175900 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 66 | 20240719 | 175800 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 67 | 20240719 | 175700 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 68 | 20240719 | 175600 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 69 | 20240719 | 175500 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 70 | 20240719 | 175400 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 71 | 20240719 | 175300 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 72 | 20240719 | 175200 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 73 | 20240719 | 175100 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 74 | 20240719 | 175000 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 75 | 20240719 | 174900 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 76 | 20240719 | 174800 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 77 | 20240719 | 174700 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 78 | 20240719 | 174600 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 79 | 20240719 | 174500 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 80 | 20240719 | 174400 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 81 | 20240719 | 174300 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 82 | 20240719 | 174200 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 83 | 20240719 | 174100 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 84 | 20240719 | 174000 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 85 | 20240719 | 173900 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 86 | 20240719 | 173800 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 87 | 20240719 | 173700 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 88 | 20240719 | 173600 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 89 | 20240719 | 173500 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 90 | 20240719 | 173400 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 91 | 20240719 | 173300 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 92 | 20240719 | 173200 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 2008 |
| 93 | 20240719 | 173100 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 94 | 20240719 | 173000 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 95 | 20240719 | 172900 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 96 | 20240719 | 172800 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 97 | 20240719 | 172700 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 98 | 20240719 | 172600 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 99 | 20240719 | 172500 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 100 | 20240719 | 172400 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 101 | 20240719 | 172300 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 102 | 20240719 | 172200 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 103 | 20240719 | 172100 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 104 | 20240719 | 172000 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 105 | 20240719 | 171900 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 106 | 20240719 | 171800 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 107 | 20240719 | 171700 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 108 | 20240719 | 171600 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 109 | 20240719 | 171500 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 110 | 20240719 | 171400 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 111 | 20240719 | 171300 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 112 | 20240719 | 171200 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 113 | 20240719 | 171100 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 114 | 20240719 | 171000 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 115 | 20240719 | 170900 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 116 | 20240719 | 170800 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 117 | 20240719 | 170700 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 118 | 20240719 | 170600 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 119 | 20240719 | 170500 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 120 | 20240719 | 170400 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 121 | 20240719 | 170300 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 122 | 20240719 | 170200 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 2008 |
| 123 | 20240719 | 170100 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 124 | 20240719 | 170000 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 125 | 20240719 | 165900 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 126 | 20240719 | 165800 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 127 | 20240719 | 165700 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 128 | 20240719 | 165600 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 129 | 20240719 | 165500 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 130 | 20240719 | 165400 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 131 | 20240719 | 165300 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 132 | 20240719 | 165200 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 133 | 20240719 | 165100 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 134 | 20240719 | 165000 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 135 | 20240719 | 164900 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 136 | 20240719 | 164800 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 137 | 20240719 | 164700 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 138 | 20240719 | 164600 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 139 | 20240719 | 164500 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 140 | 20240719 | 164400 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 141 | 20240719 | 164300 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 142 | 20240719 | 164200 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 143 | 20240719 | 164100 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 144 | 20240719 | 164000 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 145 | 20240719 | 163900 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 146 | 20240719 | 163800 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 147 | 20240719 | 163700 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 148 | 20240719 | 163600 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 149 | 20240719 | 163500 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 150 | 20240719 | 163400 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 151 | 20240719 | 163300 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 152 | 20240719 | 163200 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 2008 |
| 153 | 20240719 | 163100 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 154 | 20240719 | 163000 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 155 | 20240719 | 162900 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 156 | 20240719 | 162800 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 157 | 20240719 | 162700 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 158 | 20240719 | 162600 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 159 | 20240719 | 162500 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 160 | 20240719 | 162400 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 161 | 20240719 | 162300 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 162 | 20240719 | 162200 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 163 | 20240719 | 162100 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 164 | 20240719 | 162000 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 165 | 20240719 | 161900 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 166 | 20240719 | 161800 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 167 | 20240719 | 161700 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 168 | 20240719 | 161600 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 169 | 20240719 | 161500 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 170 | 20240719 | 161400 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 171 | 20240719 | 161300 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 172 | 20240719 | 161200 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 173 | 20240719 | 161100 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 174 | 20240719 | 161000 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 175 | 20240719 | 160900 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 176 | 20240719 | 160800 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 177 | 20240719 | 160700 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 178 | 20240719 | 160600 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 179 | 20240719 | 160500 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 180 | 20240719 | 160400 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 181 | 20240719 | 160300 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 182 | 20240719 | 160200 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 2008 |
| 183 | 20240719 | 160100 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 184 | 20240719 | 160000 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 185 | 20240719 | 155900 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 186 | 20240719 | 155800 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 187 | 20240719 | 155700 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 188 | 20240719 | 155600 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 189 | 20240719 | 155500 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 190 | 20240719 | 155400 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 191 | 20240719 | 155300 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 192 | 20240719 | 155200 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 193 | 20240719 | 155100 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 194 | 20240719 | 155000 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 195 | 20240719 | 154900 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 196 | 20240719 | 154800 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 197 | 20240719 | 154700 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 198 | 20240719 | 154600 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 199 | 20240719 | 154500 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 200 | 20240719 | 154400 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 201 | 20240719 | 154300 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 202 | 20240719 | 154200 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 203 | 20240719 | 154100 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 204 | 20240719 | 154000 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 205 | 20240719 | 153900 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 206 | 20240719 | 153800 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 207 | 20240719 | 153700 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 208 | 20240719 | 153600 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 209 | 20240719 | 153500 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 210 | 20240719 | 153400 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 211 | 20240719 | 153300 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 212 | 20240719 | 153200 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 2008 |
| 213 | 20240719 | 153100 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 0 |
| 214 | 20240719 | 153000 | 1969708690 | 15070 | 15070 | 15070 | 15070 | 2008 |
| 215 | 20240719 | 152900 | 1939448130 | 15070 | 15070 | 15070 | 15070 | 0 |
| 216 | 20240719 | 152800 | 1939448130 | 15070 | 15070 | 15070 | 15070 | 0 |
| 217 | 20240719 | 152700 | 1939448130 | 15070 | 15070 | 15070 | 15070 | 0 |
| 218 | 20240719 | 152600 | 1939448130 | 15070 | 15070 | 15070 | 15070 | 0 |
| 219 | 20240719 | 152500 | 1939448130 | 15070 | 15070 | 15070 | 15070 | 0 |
| 220 | 20240719 | 152400 | 1939448130 | 15070 | 15070 | 15070 | 15070 | 0 |
| 221 | 20240719 | 152300 | 1939448130 | 15070 | 15070 | 15070 | 15070 | 0 |
| 222 | 20240719 | 152200 | 1939448130 | 15070 | 15070 | 15070 | 15070 | 0 |
| 223 | 20240719 | 152100 | 1939448130 | 15070 | 15070 | 15070 | 15070 | 0 |
| 224 | 20240719 | 152000 | 1939448130 | 15070 | 15070 | 15070 | 15070 | 0 |
| 225 | 20240719 | 151900 | 1939448130 | 15070 | 15060 | 15070 | 15060 | 280 |
| 226 | 20240719 | 151800 | 1935229210 | 15060 | 15080 | 15080 | 15050 | 237 |
| 227 | 20240719 | 151700 | 1931660910 | 15050 | 15080 | 15080 | 15050 | 1201 |
| 228 | 20240719 | 151600 | 1913562140 | 15080 | 15080 | 15080 | 15080 | 3 |
| 229 | 20240719 | 151500 | 1913516900 | 15080 | 15070 | 15080 | 15060 | 205 |
| 230 | 20240719 | 151400 | 1910428550 | 15070 | 15080 | 15080 | 15060 | 291 |
| 231 | 20240719 | 151300 | 1906042670 | 15080 | 15060 | 15080 | 15060 | 394 |
| 232 | 20240719 | 151200 | 1900106160 | 15060 | 15050 | 15060 | 15050 | 364 |
| 233 | 20240719 | 151100 | 1894626610 | 15050 | 15060 | 15060 | 15050 | 154 |
| 234 | 20240719 | 151000 | 1892308190 | 15060 | 15060 | 15080 | 15060 | 527 |
| 235 | 20240719 | 150900 | 1884371530 | 15080 | 15090 | 15090 | 15070 | 355 |
| 236 | 20240719 | 150800 | 1879020600 | 15090 | 15090 | 15090 | 15070 | 251 |
| 237 | 20240719 | 150700 | 1875235760 | 15090 | 15060 | 15100 | 15060 | 2614 |
| 238 | 20240719 | 150600 | 1835814530 | 15060 | 15060 | 15060 | 15060 | 78 |
| 239 | 20240719 | 150500 | 1834639850 | 15060 | 15060 | 15060 | 15050 | 628 |
| 240 | 20240719 | 150400 | 1825182560 | 15050 | 15060 | 15060 | 15050 | 95 |
| 241 | 20240719 | 150300 | 1823751890 | 15040 | 15040 | 15040 | 15040 | 500 |
| 242 | 20240719 | 150200 | 1816231890 | 15040 | 15050 | 15050 | 15040 | 1081 |
| 243 | 20240719 | 150100 | 1799973200 | 15050 | 15060 | 15060 | 15050 | 421 |
| 244 | 20240719 | 150000 | 1793635900 | 15050 | 15050 | 15060 | 15050 | 102 |
| 245 | 20240719 | 145900 | 1792100790 | 15050 | 15060 | 15060 | 15050 | 178 |
| 246 | 20240719 | 145800 | 1789420980 | 15060 | 15040 | 15060 | 15040 | 66 |
| 247 | 20240719 | 145700 | 1788428020 | 15050 | 15060 | 15060 | 15050 | 785 |
| 248 | 20240719 | 145600 | 1776613710 | 15070 | 15050 | 15070 | 15050 | 226 |
| 249 | 20240719 | 145500 | 1773209520 | 15060 | 15060 | 15060 | 15050 | 208 |
| 250 | 20240719 | 145400 | 1770077090 | 15050 | 15060 | 15070 | 15050 | 690 |
| 251 | 20240719 | 145300 | 1759687370 | 15060 | 15060 | 15060 | 15060 | 10 |
| 252 | 20240719 | 145200 | 1759536770 | 15060 | 15060 | 15070 | 15050 | 133 |
| 253 | 20240719 | 145100 | 1757534280 | 15050 | 15050 | 15070 | 15040 | 235 |
| 254 | 20240719 | 145000 | 1753994940 | 15050 | 15060 | 15060 | 15050 | 235 |
| 255 | 20240719 | 144900 | 1750457700 | 15070 | 15040 | 15070 | 15040 | 83 |
| 256 | 20240719 | 144800 | 1749207740 | 15040 | 15040 | 15050 | 15040 | 235 |
| 257 | 20240719 | 144700 | 1745671480 | 15030 | 15040 | 15060 | 15030 | 761 |
| 258 | 20240719 | 144600 | 1734224320 | 15050 | 15050 | 15050 | 15040 | 359 |
| 259 | 20240719 | 144500 | 1728821410 | 15060 | 15060 | 15060 | 15050 | 214 |
| 260 | 20240719 | 144400 | 1725600230 | 15050 | 15050 | 15050 | 15040 | 112 |
| 261 | 20240719 | 144300 | 1723914670 | 15050 | 15080 | 15080 | 15050 | 346 |
| 262 | 20240719 | 144200 | 1718703250 | 15080 | 15080 | 15100 | 15070 | 736 |
| 263 | 20240719 | 144100 | 1707598360 | 15080 | 15070 | 15090 | 15070 | 142 |
| 264 | 20240719 | 144000 | 1705457340 | 15070 | 15070 | 15080 | 15070 | 74 |
| 265 | 20240719 | 143900 | 1704342130 | 15080 | 15060 | 15080 | 15060 | 253 |
| 266 | 20240719 | 143800 | 1700529320 | 15060 | 15070 | 15070 | 15060 | 42 |
| 267 | 20240719 | 143700 | 1699896780 | 15070 | 15070 | 15080 | 15060 | 464 |
| 268 | 20240719 | 143600 | 1692906900 | 15070 | 15070 | 15070 | 15070 | 34 |
| 269 | 20240719 | 143500 | 1692394520 | 15040 | 15050 | 15060 | 15040 | 141 |
| 270 | 20240719 | 143400 | 1690272080 | 15050 | 15040 | 15050 | 15040 | 90 |
| 271 | 20240719 | 143300 | 1688917620 | 15060 | 15060 | 15070 | 15040 | 499 |
| 272 | 20240719 | 143200 | 1681406840 | 15060 | 15040 | 15060 | 15030 | 196 |
| 273 | 20240719 | 143100 | 1678457940 | 15040 | 15040 | 15040 | 15040 | 55 |
| 274 | 20240719 | 143000 | 1677630740 | 15040 | 15020 | 15050 | 15020 | 189 |
| 275 | 20240719 | 142900 | 1674788220 | 15030 | 15010 | 15030 | 15010 | 13 |
| 276 | 20240719 | 142800 | 1674592920 | 15020 | 15010 | 15020 | 15000 | 436 |
| 277 | 20240719 | 142700 | 1668045720 | 15000 | 15020 | 15020 | 15000 | 458 |
| 278 | 20240719 | 142600 | 1661171130 | 15010 | 15030 | 15030 | 15010 | 158 |
| 279 | 20240719 | 142500 | 1658798750 | 15020 | 15030 | 15030 | 15020 | 184 |
| 280 | 20240719 | 142400 | 1656034920 | 15020 | 15030 | 15040 | 15020 | 226 |
| 281 | 20240719 | 142300 | 1652638320 | 15030 | 15050 | 15050 | 15030 | 246 |
| 282 | 20240719 | 142200 | 1648938710 | 15040 | 15060 | 15060 | 15040 | 222 |
| 283 | 20240719 | 142100 | 1645597780 | 15050 | 15060 | 15060 | 15050 | 15 |
| 284 | 20240719 | 142000 | 1645371900 | 15050 | 15060 | 15060 | 15040 | 499 |
| 285 | 20240719 | 141900 | 1637861760 | 15060 | 15020 | 15060 | 15020 | 486 |
| 286 | 20240719 | 141800 | 1630550120 | 15010 | 15010 | 15020 | 15010 | 314 |
| 287 | 20240719 | 141700 | 1625835600 | 15020 | 15010 | 15020 | 15000 | 559 |
| 288 | 20240719 | 141600 | 1617442080 | 15000 | 14980 | 15000 | 14980 | 1080 |
| 289 | 20240719 | 141500 | 1601248280 | 14970 | 14960 | 14980 | 14940 | 521 |
| 290 | 20240719 | 141400 | 1593452380 | 14970 | 14940 | 14970 | 14940 | 519 |
| 291 | 20240719 | 141300 | 1585692140 | 14920 | 14920 | 14930 | 14920 | 847 |
| 292 | 20240719 | 141200 | 1573047880 | 14920 | 14910 | 14920 | 14910 | 10 |
| 293 | 20240719 | 141100 | 1572898730 | 14920 | 14910 | 14920 | 14910 | 301 |
| 294 | 20240719 | 141000 | 1568410800 | 14920 | 14920 | 14920 | 14910 | 7 |
| 295 | 20240719 | 140900 | 1568306400 | 14920 | 14910 | 14920 | 14910 | 66 |
| 296 | 20240719 | 140800 | 1567322090 | 14920 | 14920 | 14920 | 14910 | 1161 |
| 297 | 20240719 | 140700 | 1550004010 | 14930 | 14920 | 14930 | 14920 | 258 |
| 298 | 20240719 | 140600 | 1546154630 | 14920 | 14930 | 14930 | 14920 | 825 |
| 299 | 20240719 | 140500 | 1533837420 | 14940 | 14930 | 14940 | 14930 | 7 |
| 300 | 20240719 | 140400 | 1533732880 | 14940 | 14940 | 14940 | 14940 | 58 |
| 301 | 20240719 | 140300 | 1532866360 | 14940 | 14930 | 14940 | 14930 | 76 |
| 302 | 20240719 | 140200 | 1531731660 | 14940 | 14940 | 14940 | 14930 | 31 |
| 303 | 20240719 | 140100 | 1531268760 | 14930 | 14940 | 14940 | 14930 | 9 |
| 304 | 20240719 | 140000 | 1531134350 | 14940 | 14930 | 14940 | 14930 | 77 |
| 305 | 20240719 | 135900 | 1529984720 | 14930 | 14920 | 14930 | 14920 | 657 |
| 306 | 20240719 | 135800 | 1520177820 | 14920 | 14920 | 14930 | 14920 | 174 |
| 307 | 20240719 | 135700 | 1517581540 | 14930 | 14930 | 14930 | 14930 | 0 |
| 308 | 20240719 | 135600 | 1517581540 | 14930 | 14930 | 14930 | 14920 | 9 |
| 309 | 20240719 | 135500 | 1517447210 | 14930 | 14920 | 14930 | 14920 | 9 |
| 310 | 20240719 | 135400 | 1517312880 | 14930 | 14920 | 14930 | 14920 | 33 |
| 311 | 20240719 | 135300 | 1516820490 | 14920 | 14930 | 14930 | 14920 | 9 |
| 312 | 20240719 | 135200 | 1516686160 | 14930 | 14930 | 14930 | 14930 | 19 |
| 313 | 20240719 | 135100 | 1516402490 | 14930 | 14920 | 14930 | 14920 | 11 |
| 314 | 20240719 | 135000 | 1516238330 | 14930 | 14930 | 14930 | 14930 | 2 |
| 315 | 20240719 | 134900 | 1516208470 | 14930 | 14940 | 14940 | 14930 | 14 |
| 316 | 20240719 | 134800 | 1515999350 | 14920 | 14930 | 14940 | 14920 | 138 |
| 317 | 20240719 | 134700 | 1513940250 | 14930 | 14930 | 14930 | 14930 | 4 |
| 318 | 20240719 | 134600 | 1513880530 | 14930 | 14930 | 14930 | 14930 | 3 |
| 319 | 20240719 | 134500 | 1513835740 | 14920 | 14920 | 14920 | 14920 | 0 |
| 320 | 20240719 | 134400 | 1513835740 | 14920 | 14920 | 14920 | 14910 | 15 |
| 321 | 20240719 | 134300 | 1513611980 | 14920 | 14930 | 14930 | 14920 | 112 |
| 322 | 20240719 | 134200 | 1511940890 | 14940 | 14930 | 14940 | 14930 | 137 |
| 323 | 20240719 | 134100 | 1509895470 | 14920 | 14930 | 14930 | 14920 | 60 |
| 324 | 20240719 | 134000 | 1509000210 | 14930 | 14930 | 14930 | 14920 | 14 |
| 325 | 20240719 | 133900 | 1508791200 | 14930 | 14930 | 14930 | 14920 | 28 |
| 326 | 20240719 | 133800 | 1508373200 | 14930 | 14930 | 14930 | 14930 | 14 |
| 327 | 20240719 | 133700 | 1508164180 | 14930 | 14930 | 14930 | 14930 | 4 |
| 328 | 20240719 | 133600 | 1508104460 | 14930 | 14920 | 14930 | 14920 | 12 |
| 329 | 20240719 | 133500 | 1507925370 | 14920 | 14920 | 14920 | 14920 | 2 |
| 330 | 20240719 | 133400 | 1507895530 | 14920 | 14930 | 14930 | 14920 | 12 |
| 331 | 20240719 | 133300 | 1507716470 | 14930 | 14930 | 14930 | 14930 | 1 |
| 332 | 20240719 | 133200 | 1507701540 | 14930 | 14910 | 14930 | 14910 | 82 |
| 333 | 20240719 | 133100 | 1506478070 | 14910 | 14920 | 14920 | 14910 | 8 |
| 334 | 20240719 | 133000 | 1506358760 | 14920 | 14920 | 14920 | 14920 | 262 |
| 335 | 20240719 | 132900 | 1502449720 | 14920 | 14930 | 14930 | 14920 | 22 |
| 336 | 20240719 | 132800 | 1502121450 | 14930 | 14930 | 14930 | 14930 | 3 |
| 337 | 20240719 | 132700 | 1502076660 | 14920 | 14920 | 14930 | 14920 | 27 |
| 338 | 20240719 | 132600 | 1501673790 | 14920 | 14920 | 14920 | 14920 | 644 |
| 339 | 20240719 | 132500 | 1492065310 | 14920 | 14940 | 14940 | 14920 | 507 |
| 340 | 20240719 | 132400 | 1484498570 | 14930 | 14940 | 14940 | 14930 | 6 |
| 341 | 20240719 | 132300 | 1484408970 | 14940 | 14940 | 14940 | 14940 | 15 |
| 342 | 20240719 | 132200 | 1484184870 | 14930 | 14930 | 14930 | 14930 | 15 |
| 343 | 20240719 | 132100 | 1483960920 | 14930 | 14920 | 14940 | 14920 | 76 |
| 344 | 20240719 | 132000 | 1482826220 | 14920 | 14930 | 14930 | 14920 | 217 |
| 345 | 20240719 | 131900 | 1479586450 | 14930 | 14920 | 14930 | 14920 | 157 |
| 346 | 20240719 | 131800 | 1477243480 | 14930 | 14930 | 14930 | 14930 | 3 |
| 347 | 20240719 | 131700 | 1477198690 | 14930 | 14920 | 14930 | 14920 | 6 |
| 348 | 20240719 | 131600 | 1477109150 | 14930 | 14930 | 14930 | 14930 | 4 |
| 349 | 20240719 | 131500 | 1477049430 | 14920 | 14930 | 14930 | 14920 | 10 |
| 350 | 20240719 | 131400 | 1476900170 | 14930 | 14920 | 14930 | 14920 | 110 |
| 351 | 20240719 | 131300 | 1475257920 | 14930 | 14930 | 14930 | 14930 | 0 |
| 352 | 20240719 | 131200 | 1475257920 | 14930 | 14930 | 14940 | 14930 | 307 |
| 353 | 20240719 | 131100 | 1470674380 | 14930 | 14930 | 14930 | 14930 | 10 |
| 354 | 20240719 | 131000 | 1470525080 | 14930 | 14930 | 14930 | 14920 | 27 |
| 355 | 20240719 | 130900 | 1470122010 | 14930 | 14930 | 14930 | 14930 | 12 |
| 356 | 20240719 | 130800 | 1469942850 | 14920 | 14930 | 14930 | 14920 | 7 |
| 357 | 20240719 | 130700 | 1469838380 | 14920 | 14930 | 14930 | 14920 | 260 |
| 358 | 20240719 | 130600 | 1465958350 | 14920 | 14940 | 14940 | 14920 | 72 |
| 359 | 20240719 | 130500 | 1464883850 | 14930 | 14940 | 14940 | 14930 | 17 |
| 360 | 20240719 | 130400 | 1464629910 | 14930 | 14940 | 14940 | 14930 | 3 |
| 361 | 20240719 | 130300 | 1464585100 | 14930 | 14930 | 14940 | 14930 | 113 |
| 362 | 20240719 | 130200 | 1462897930 | 14930 | 14920 | 14930 | 14920 | 325 |
| 363 | 20240719 | 130100 | 1458045720 | 14920 | 14930 | 14930 | 14920 | 12 |
| 364 | 20240719 | 130000 | 1457866630 | 14920 | 14930 | 14930 | 14920 | 9 |
| 365 | 20240719 | 125900 | 1457732300 | 14930 | 14930 | 14930 | 14930 | 3 |
| 366 | 20240719 | 125800 | 1457687510 | 14920 | 14920 | 14920 | 14920 | 6 |
| 367 | 20240719 | 125700 | 1457597990 | 14920 | 14910 | 14920 | 14910 | 114 |
| 368 | 20240719 | 125600 | 1455898150 | 14920 | 14920 | 14920 | 14920 | 3 |
| 369 | 20240719 | 125500 | 1455853390 | 14920 | 14910 | 14920 | 14910 | 6 |
| 370 | 20240719 | 125400 | 1455763920 | 14920 | 14920 | 14920 | 14920 | 3 |
| 371 | 20240719 | 125300 | 1455719160 | 14910 | 14920 | 14920 | 14910 | 252 |
| 372 | 20240719 | 125200 | 1451961800 | 14910 | 14910 | 14910 | 14910 | 0 |
| 373 | 20240719 | 125100 | 1451961800 | 14910 | 14910 | 14910 | 14910 | 4 |
| 374 | 20240719 | 125000 | 1451902160 | 14910 | 14920 | 14930 | 14910 | 158 |
| 375 | 20240719 | 124900 | 1449545120 | 14930 | 14930 | 14930 | 14920 | 1337 |
| 376 | 20240719 | 124800 | 1429585790 | 14930 | 14940 | 14940 | 14930 | 9 |
| 377 | 20240719 | 124700 | 1429451380 | 14940 | 14940 | 14940 | 14940 | 2 |
| 378 | 20240719 | 124600 | 1429421500 | 14930 | 14940 | 14940 | 14930 | 56 |
| 379 | 20240719 | 124500 | 1428584900 | 14940 | 14930 | 14950 | 14930 | 19 |
| 380 | 20240719 | 124400 | 1428301030 | 14940 | 14930 | 14940 | 14930 | 55 |
| 381 | 20240719 | 124300 | 1427479850 | 14930 | 14940 | 14940 | 14930 | 28 |
| 382 | 20240719 | 124200 | 1427061780 | 14930 | 14930 | 14940 | 14930 | 167 |
| 383 | 20240719 | 124100 | 1424566870 | 14930 | 14940 | 14940 | 14930 | 7 |
| 384 | 20240719 | 124000 | 1424462330 | 14930 | 14930 | 14930 | 14930 | 6 |
| 385 | 20240719 | 123900 | 1424372750 | 14930 | 14930 | 14940 | 14930 | 24 |
| 386 | 20240719 | 123800 | 1424014400 | 14940 | 14940 | 14940 | 14940 | 2 |
| 387 | 20240719 | 123700 | 1423984520 | 14950 | 14950 | 14950 | 14950 | 28 |
| 388 | 20240719 | 123600 | 1423565920 | 14940 | 14940 | 14940 | 14940 | 16 |
| 389 | 20240719 | 123500 | 1423326880 | 14940 | 14940 | 14940 | 14940 | 3 |
| 390 | 20240719 | 123400 | 1423282060 | 14930 | 14930 | 14930 | 14930 | 5 |
| 391 | 20240719 | 123300 | 1423207410 | 14930 | 14940 | 14940 | 14930 | 125 |
| 392 | 20240719 | 123200 | 1421340300 | 14940 | 14940 | 14940 | 14940 | 11 |
| 393 | 20240719 | 123100 | 1421175960 | 14930 | 14940 | 14940 | 14930 | 241 |
| 394 | 20240719 | 123000 | 1417577290 | 14940 | 14940 | 14940 | 14940 | 64 |
| 395 | 20240719 | 122900 | 1416621130 | 14930 | 14940 | 14940 | 14930 | 411 |
| 396 | 20240719 | 122800 | 1410480830 | 14940 | 14930 | 14940 | 14930 | 11 |
| 397 | 20240719 | 122700 | 1410316530 | 14930 | 14930 | 14930 | 14930 | 5 |
| 398 | 20240719 | 122600 | 1410241880 | 14940 | 14930 | 14940 | 14930 | 7 |
| 399 | 20240719 | 122500 | 1410137340 | 14930 | 14930 | 14930 | 14930 | 200 |
| 400 | 20240719 | 122400 | 1407151340 | 14940 | 14930 | 14940 | 14930 | 15 |
| 401 | 20240719 | 122300 | 1406927350 | 14930 | 14930 | 14930 | 14930 | 15 |
| 402 | 20240719 | 122200 | 1406703400 | 14930 | 14940 | 14940 | 14930 | 7 |
| 403 | 20240719 | 122100 | 1406598860 | 14930 | 14940 | 14940 | 14930 | 8 |
| 404 | 20240719 | 122000 | 1406479380 | 14930 | 14930 | 14930 | 14930 | 2 |
| 405 | 20240719 | 121900 | 1406449520 | 14930 | 14950 | 14950 | 14930 | 73 |
| 406 | 20240719 | 121800 | 1405359310 | 14950 | 14950 | 14950 | 14950 | 11 |
| 407 | 20240719 | 121700 | 1405194860 | 14950 | 14960 | 14960 | 14940 | 43 |
| 408 | 20240719 | 121600 | 1404552020 | 14950 | 14950 | 14950 | 14950 | 14 |
| 409 | 20240719 | 121500 | 1404342720 | 14960 | 14960 | 14960 | 14960 | 5 |
| 410 | 20240719 | 121400 | 1404267920 | 14960 | 14940 | 14960 | 14940 | 97 |
| 411 | 20240719 | 121300 | 1402817270 | 14940 | 14940 | 14940 | 14940 | 3 |
| 412 | 20240719 | 121200 | 1402772450 | 14930 | 14940 | 14940 | 14930 | 6 |
| 413 | 20240719 | 121100 | 1402682850 | 14940 | 14930 | 14940 | 14930 | 27 |
| 414 | 20240719 | 121000 | 1402279710 | 14940 | 14940 | 14940 | 14940 | 59 |
| 415 | 20240719 | 120900 | 1401398250 | 14950 | 14960 | 14960 | 14950 | 5 |
| 416 | 20240719 | 120800 | 1401323480 | 14950 | 14940 | 14950 | 14930 | 501 |
| 417 | 20240719 | 120700 | 1393841270 | 14930 | 14930 | 14930 | 14930 | 196 |
| 418 | 20240719 | 120600 | 1390914990 | 14930 | 14930 | 14930 | 14930 | 1 |
| 419 | 20240719 | 120500 | 1390900060 | 14920 | 14920 | 14920 | 14920 | 5 |
| 420 | 20240719 | 120400 | 1390825460 | 14930 | 14920 | 14930 | 14920 | 37 |
| 421 | 20240719 | 120300 | 1390273090 | 14920 | 14920 | 14920 | 14920 | 0 |
| 422 | 20240719 | 120200 | 1390273090 | 14920 | 14910 | 14920 | 14910 | 5 |
| 423 | 20240719 | 120100 | 1390198530 | 14910 | 14920 | 14920 | 14910 | 16 |
| 424 | 20240719 | 120000 | 1389959900 | 14910 | 14910 | 14920 | 14910 | 16 |
| 425 | 20240719 | 115900 | 1389721290 | 14910 | 14920 | 14920 | 14910 | 14 |
| 426 | 20240719 | 115800 | 1389512520 | 14920 | 14910 | 14920 | 14910 | 18 |
| 427 | 20240719 | 115700 | 1389244130 | 14910 | 14910 | 14920 | 14910 | 40 |
| 428 | 20240719 | 115600 | 1388647490 | 14900 | 14890 | 14910 | 14890 | 77 |
| 429 | 20240719 | 115500 | 1387500100 | 14900 | 14890 | 14900 | 14880 | 172 |
| 430 | 20240719 | 115400 | 1384939630 | 14880 | 14880 | 14880 | 14880 | 15 |
| 431 | 20240719 | 115300 | 1384716430 | 14880 | 14880 | 14890 | 14880 | 55 |
| 432 | 20240719 | 115200 | 1383897990 | 14880 | 14870 | 14890 | 14870 | 69 |
| 433 | 20240719 | 115100 | 1382871770 | 14870 | 14880 | 14880 | 14870 | 21 |
| 434 | 20240719 | 115000 | 1382559360 | 14890 | 14900 | 14900 | 14890 | 24 |
| 435 | 20240719 | 114900 | 1382201980 | 14900 | 14900 | 14900 | 14890 | 17 |
| 436 | 20240719 | 114800 | 1381948760 | 14900 | 14900 | 14900 | 14900 | 105 |
| 437 | 20240719 | 114700 | 1380384260 | 14890 | 14870 | 14890 | 14870 | 342 |
| 438 | 20240719 | 114600 | 1375294360 | 14870 | 14880 | 14880 | 14870 | 81 |
| 439 | 20240719 | 114500 | 1374089190 | 14880 | 14880 | 14880 | 14870 | 18 |
| 440 | 20240719 | 114400 | 1373821400 | 14870 | 14880 | 14880 | 14870 | 87 |
| 441 | 20240719 | 114300 | 1372527670 | 14870 | 14870 | 14880 | 14860 | 280 |
| 442 | 20240719 | 114200 | 1368365840 | 14870 | 14870 | 14880 | 14870 | 17 |
| 443 | 20240719 | 114100 | 1368113000 | 14870 | 14860 | 14870 | 14860 | 274 |
| 444 | 20240719 | 114000 | 1364038730 | 14870 | 14870 | 14870 | 14860 | 19 |
| 445 | 20240719 | 113900 | 1363756310 | 14870 | 14870 | 14880 | 14870 | 205 |
| 446 | 20240719 | 113800 | 1360707940 | 14870 | 14870 | 14870 | 14860 | 22 |
| 447 | 20240719 | 113700 | 1360380870 | 14860 | 14870 | 14870 | 14860 | 13 |
| 448 | 20240719 | 113600 | 1360187650 | 14870 | 14860 | 14880 | 14860 | 38 |
| 449 | 20240719 | 113500 | 1359622710 | 14860 | 14860 | 14860 | 14860 | 7 |
| 450 | 20240719 | 113400 | 1359518690 | 14860 | 14860 | 14870 | 14860 | 27 |
| 451 | 20240719 | 113300 | 1359117440 | 14860 | 14870 | 14880 | 14860 | 43 |
| 452 | 20240719 | 113200 | 1358478080 | 14860 | 14870 | 14870 | 14860 | 13 |
| 453 | 20240719 | 113100 | 1358284820 | 14870 | 14870 | 14870 | 14860 | 19 |
| 454 | 20240719 | 113000 | 1358002370 | 14870 | 14860 | 14870 | 14860 | 14 |
| 455 | 20240719 | 112900 | 1357794300 | 14860 | 14870 | 14880 | 14860 | 399 |
| 456 | 20240719 | 112800 | 1351863110 | 14870 | 14870 | 14870 | 14870 | 20 |
| 457 | 20240719 | 112700 | 1351565710 | 14870 | 14880 | 14880 | 14870 | 548 |
| 458 | 20240719 | 112600 | 1343416810 | 14880 | 14890 | 14890 | 14880 | 307 |
| 459 | 20240719 | 112500 | 1338848150 | 14890 | 14890 | 14900 | 14890 | 118 |
| 460 | 20240719 | 112400 | 1337091100 | 14890 | 14900 | 14900 | 14890 | 67 |
| 461 | 20240719 | 112300 | 1336093020 | 14900 | 14900 | 14900 | 14900 | 283 |
| 462 | 20240719 | 112200 | 1331876320 | 14900 | 14920 | 14920 | 14900 | 243 |
| 463 | 20240719 | 112100 | 1328253190 | 14910 | 14920 | 14920 | 14910 | 21 |
| 464 | 20240719 | 112000 | 1327939980 | 14920 | 14920 | 14930 | 14910 | 319 |
| 465 | 20240719 | 111900 | 1323180570 | 14910 | 14910 | 14920 | 14910 | 69 |
| 466 | 20240719 | 111800 | 1322151580 | 14920 | 14920 | 14920 | 14910 | 123 |
| 467 | 20240719 | 111700 | 1320316620 | 14910 | 14920 | 14920 | 14910 | 7 |
| 468 | 20240719 | 111600 | 1320212210 | 14910 | 14910 | 14920 | 14910 | 74 |
| 469 | 20240719 | 111500 | 1319108600 | 14910 | 14920 | 14920 | 14910 | 141 |
| 470 | 20240719 | 111400 | 1317005570 | 14910 | 14910 | 14920 | 14910 | 26 |
| 471 | 20240719 | 111300 | 1316617880 | 14910 | 14910 | 14910 | 14910 | 21 |
| 472 | 20240719 | 111200 | 1316304770 | 14920 | 14920 | 14920 | 14910 | 50 |
| 473 | 20240719 | 111100 | 1315559130 | 14920 | 14940 | 14940 | 14920 | 382 |
| 474 | 20240719 | 111000 | 1309858410 | 14940 | 14930 | 14940 | 14930 | 17 |
| 475 | 20240719 | 110900 | 1309604570 | 14930 | 14930 | 14940 | 14930 | 165 |
| 476 | 20240719 | 110800 | 1307141090 | 14930 | 14930 | 14930 | 14930 | 4 |
| 477 | 20240719 | 110700 | 1307081370 | 14930 | 14940 | 14940 | 14930 | 23 |
| 478 | 20240719 | 110600 | 1306737940 | 14930 | 14930 | 14950 | 14930 | 316 |
| 479 | 20240719 | 110500 | 1302019900 | 14920 | 14900 | 14920 | 14900 | 62 |
| 480 | 20240719 | 110400 | 1301095380 | 14900 | 14900 | 14900 | 14900 | 22 |
| 481 | 20240719 | 110300 | 1300767580 | 14900 | 14870 | 14900 | 14870 | 208 |
| 482 | 20240719 | 110200 | 1297669110 | 14870 | 14870 | 14870 | 14870 | 243 |
| 483 | 20240719 | 110100 | 1294055700 | 14880 | 14870 | 14880 | 14870 | 35 |
| 484 | 20240719 | 110000 | 1293535080 | 14870 | 14880 | 14880 | 14870 | 18 |
| 485 | 20240719 | 105900 | 1293267410 | 14880 | 14870 | 14880 | 14870 | 144 |
| 486 | 20240719 | 105800 | 1291126100 | 14870 | 14880 | 14880 | 14870 | 35 |
| 487 | 20240719 | 105700 | 1290605430 | 14860 | 14860 | 14860 | 14860 | 20 |
| 488 | 20240719 | 105600 | 1290308230 | 14850 | 14860 | 14860 | 14850 | 109 |
| 489 | 20240719 | 105500 | 1288689510 | 14850 | 14850 | 14850 | 14840 | 1067 |
| 490 | 20240719 | 105400 | 1272852290 | 14850 | 14860 | 14860 | 14850 | 663 |
| 491 | 20240719 | 105300 | 1263006520 | 14860 | 14880 | 14880 | 14860 | 2188 |
| 492 | 20240719 | 105200 | 1230455560 | 14890 | 14880 | 14890 | 14880 | 127 |
| 493 | 20240719 | 105100 | 1228564750 | 14880 | 14890 | 14890 | 14880 | 149 |
| 494 | 20240719 | 105000 | 1226347620 | 14880 | 14880 | 14890 | 14880 | 16 |
| 495 | 20240719 | 104900 | 1226109510 | 14880 | 14880 | 14890 | 14880 | 222 |
| 496 | 20240719 | 104800 | 1222806100 | 14890 | 14880 | 14890 | 14880 | 30 |
| 497 | 20240719 | 104700 | 1222359560 | 14880 | 14890 | 14890 | 14880 | 98 |
| 498 | 20240719 | 104600 | 1220900740 | 14880 | 14880 | 14890 | 14880 | 1021 |
| 499 | 20240719 | 104500 | 1205707110 | 14880 | 14910 | 14910 | 14880 | 800 |
| 500 | 20240719 | 104400 | 1193788520 | 14910 | 14910 | 14920 | 14910 | 125 |
| 501 | 20240719 | 104300 | 1191924760 | 14910 | 14920 | 14920 | 14910 | 15 |
| 502 | 20240719 | 104200 | 1191701090 | 14920 | 14920 | 14920 | 14920 | 221 |
| 503 | 20240719 | 104100 | 1188403770 | 14930 | 14930 | 14930 | 14920 | 791 |
| 504 | 20240719 | 104000 | 1176600990 | 14930 | 14930 | 14940 | 14930 | 139 |
| 505 | 20240719 | 103900 | 1174525710 | 14930 | 14900 | 14930 | 14900 | 1007 |
| 506 | 20240719 | 103800 | 1159517100 | 14900 | 14940 | 14940 | 14900 | 2097 |
| 507 | 20240719 | 103700 | 1128226120 | 14940 | 14940 | 14940 | 14930 | 1048 |
| 508 | 20240719 | 103600 | 1112578650 | 14940 | 14930 | 14980 | 14930 | 216 |
| 509 | 20240719 | 103500 | 1109351150 | 14930 | 14970 | 14970 | 14930 | 1890 |
| 510 | 20240719 | 103400 | 1081107480 | 14960 | 14970 | 14970 | 14950 | 22 |
| 511 | 20240719 | 103300 | 1080778510 | 14960 | 14950 | 14980 | 14950 | 96 |
| 512 | 20240719 | 103200 | 1079342540 | 14950 | 14950 | 14950 | 14950 | 48 |
| 513 | 20240719 | 103100 | 1078624940 | 14950 | 14960 | 14970 | 14950 | 17 |
| 514 | 20240719 | 103000 | 1078370590 | 14960 | 14980 | 14980 | 14950 | 749 |
| 515 | 20240719 | 102900 | 1067171800 | 14980 | 14950 | 14990 | 14950 | 247 |
| 516 | 20240719 | 102800 | 1063476190 | 14950 | 14980 | 14980 | 14950 | 2088 |
| 517 | 20240719 | 102700 | 1032208000 | 14990 | 14990 | 15000 | 14990 | 133 |
| 518 | 20240719 | 102600 | 1030214230 | 14990 | 14990 | 14990 | 14990 | 5 |
| 519 | 20240719 | 102500 | 1030139280 | 15000 | 14990 | 15000 | 14990 | 44 |
| 520 | 20240719 | 102400 | 1029479380 | 14990 | 14990 | 14990 | 14990 | 12 |
| 521 | 20240719 | 102300 | 1029299500 | 14990 | 15010 | 15010 | 14990 | 1213 |
| 522 | 20240719 | 102200 | 1011106470 | 15010 | 14990 | 15010 | 14990 | 75 |
| 523 | 20240719 | 102100 | 1009981670 | 14990 | 14990 | 14990 | 14990 | 81 |
| 524 | 20240719 | 102000 | 1008767480 | 14980 | 14980 | 14980 | 14980 | 9 |
| 525 | 20240719 | 101900 | 1008632660 | 14990 | 14990 | 14990 | 14980 | 71 |
| 526 | 20240719 | 101800 | 1007568490 | 14980 | 14990 | 14990 | 14980 | 104 |
| 527 | 20240719 | 101700 | 1006009580 | 14990 | 15000 | 15000 | 14990 | 1024 |
| 528 | 20240719 | 101600 | 990649740 | 15020 | 15020 | 15030 | 15000 | 155 |
| 529 | 20240719 | 101500 | 988322880 | 15010 | 15000 | 15010 | 15000 | 35 |
| 530 | 20240719 | 101400 | 987797760 | 15010 | 15000 | 15010 | 15000 | 95 |
| 531 | 20240719 | 101300 | 986372750 | 15000 | 14990 | 15000 | 14990 | 12 |
| 532 | 20240719 | 101200 | 986192790 | 15000 | 14990 | 15000 | 14980 | 86 |
| 533 | 20240719 | 101100 | 984903760 | 14990 | 14990 | 14990 | 14990 | 44 |
| 534 | 20240719 | 101000 | 984244200 | 14980 | 14990 | 14990 | 14980 | 267 |
| 535 | 20240719 | 100900 | 980242000 | 14990 | 15010 | 15010 | 14990 | 21 |
| 536 | 20240719 | 100800 | 979927030 | 15000 | 14990 | 15000 | 14990 | 159 |
| 537 | 20240719 | 100700 | 977543580 | 15000 | 14990 | 15000 | 14990 | 15 |
| 538 | 20240719 | 100600 | 977318590 | 14990 | 14990 | 15000 | 14990 | 88 |
| 539 | 20240719 | 100500 | 975999460 | 15000 | 14980 | 15000 | 14980 | 36 |
| 540 | 20240719 | 100400 | 975459850 | 14980 | 14990 | 14990 | 14980 | 501 |
| 541 | 20240719 | 100300 | 967950720 | 14990 | 15000 | 15000 | 14990 | 436 |
| 542 | 20240719 | 100200 | 961414130 | 15000 | 15000 | 15000 | 15000 | 17 |
| 543 | 20240719 | 100100 | 961159130 | 15000 | 14990 | 15000 | 14990 | 9 |
| 544 | 20240719 | 100000 | 961024170 | 15010 | 15000 | 15010 | 14990 | 74 |
| 545 | 20240719 | 095900 | 959914280 | 15000 | 15000 | 15000 | 15000 | 53 |
| 546 | 20240719 | 095800 | 959119280 | 15000 | 14990 | 15000 | 14990 | 175 |
| 547 | 20240719 | 095700 | 956496000 | 15010 | 14990 | 15010 | 14990 | 25 |
| 548 | 20240719 | 095600 | 956120860 | 15000 | 15000 | 15000 | 14990 | 42 |
| 549 | 20240719 | 095500 | 955490950 | 14990 | 15010 | 15010 | 14990 | 24 |
| 550 | 20240719 | 095400 | 955130750 | 15000 | 15030 | 15030 | 15000 | 320 |
| 551 | 20240719 | 095300 | 950327390 | 15020 | 15010 | 15020 | 15010 | 13 |
| 552 | 20240719 | 095200 | 950132250 | 15070 | 15000 | 15070 | 15000 | 493 |
| 553 | 20240719 | 095100 | 942735690 | 14990 | 14980 | 15000 | 14980 | 58 |
| 554 | 20240719 | 095000 | 941865790 | 14980 | 14980 | 14990 | 14980 | 107 |
| 555 | 20240719 | 094900 | 940262870 | 14980 | 14980 | 14980 | 14980 | 28 |
| 556 | 20240719 | 094800 | 939843430 | 15000 | 14990 | 15000 | 14980 | 215 |
| 557 | 20240719 | 094700 | 936620630 | 14980 | 15020 | 15080 | 14980 | 1574 |
| 558 | 20240719 | 094600 | 913007020 | 15010 | 15000 | 15010 | 15000 | 14 |
| 559 | 20240719 | 094500 | 912796920 | 15000 | 14980 | 15010 | 14980 | 433 |
| 560 | 20240719 | 094400 | 906309740 | 14990 | 15000 | 15010 | 14990 | 60 |
| 561 | 20240719 | 094300 | 905410180 | 15010 | 15010 | 15010 | 14980 | 168 |
| 562 | 20240719 | 094200 | 902893110 | 14990 | 15010 | 15030 | 14990 | 204 |
| 563 | 20240719 | 094100 | 899831970 | 15030 | 14980 | 15030 | 14980 | 295 |
| 564 | 20240719 | 094000 | 895404400 | 14980 | 15000 | 15000 | 14980 | 342 |
| 565 | 20240719 | 093900 | 890278140 | 15010 | 15020 | 15020 | 15010 | 558 |
| 566 | 20240719 | 093800 | 881902510 | 15020 | 15020 | 15030 | 15020 | 95 |
| 567 | 20240719 | 093700 | 880475550 | 15020 | 15050 | 15050 | 15020 | 239 |
| 568 | 20240719 | 093600 | 876884000 | 15050 | 15070 | 15100 | 15050 | 421 |
| 569 | 20240719 | 093500 | 870537300 | 15070 | 15050 | 15080 | 15050 | 62 |
| 570 | 20240719 | 093400 | 869603860 | 15060 | 15050 | 15070 | 15030 | 403 |
| 571 | 20240719 | 093300 | 863532730 | 15040 | 14990 | 15040 | 14990 | 772 |
| 572 | 20240719 | 093200 | 851955440 | 14980 | 14980 | 14990 | 14980 | 1318 |
| 573 | 20240719 | 093100 | 832210880 | 14980 | 15040 | 15040 | 14970 | 4511 |
| 574 | 20240719 | 093000 | 764515160 | 15040 | 15050 | 15050 | 15030 | 566 |
| 575 | 20240719 | 092900 | 756003120 | 15040 | 15080 | 15080 | 15040 | 962 |
| 576 | 20240719 | 092800 | 741521920 | 15080 | 15080 | 15080 | 15080 | 50 |
| 577 | 20240719 | 092700 | 740767920 | 15080 | 15070 | 15080 | 15060 | 115 |
| 578 | 20240719 | 092600 | 739034590 | 15070 | 15070 | 15070 | 15050 | 251 |
| 579 | 20240719 | 092500 | 735255330 | 15070 | 15060 | 15100 | 15060 | 1324 |
| 580 | 20240719 | 092400 | 715295360 | 15060 | 15040 | 15060 | 15040 | 787 |
| 581 | 20240719 | 092300 | 703449610 | 15050 | 15080 | 15080 | 15030 | 3252 |
| 582 | 20240719 | 092200 | 654529020 | 15080 | 15200 | 15200 | 15080 | 4975 |
| 583 | 20240719 | 092100 | 579135880 | 15200 | 15200 | 15200 | 15190 | 894 |
| 584 | 20240719 | 092000 | 565552970 | 15200 | 15220 | 15230 | 15200 | 411 |
| 585 | 20240719 | 091900 | 559300370 | 15230 | 15250 | 15260 | 15200 | 2237 |
| 586 | 20240719 | 091800 | 525208260 | 15250 | 15270 | 15270 | 15250 | 293 |
| 587 | 20240719 | 091700 | 520735440 | 15270 | 15250 | 15280 | 15250 | 421 |
| 588 | 20240719 | 091600 | 514304360 | 15270 | 15220 | 15290 | 15220 | 2217 |
| 589 | 20240719 | 091500 | 480461130 | 15220 | 15250 | 15250 | 15220 | 965 |
| 590 | 20240719 | 091400 | 465754440 | 15250 | 15250 | 15260 | 15240 | 716 |
| 591 | 20240719 | 091300 | 454832260 | 15240 | 15240 | 15240 | 15220 | 700 |
| 592 | 20240719 | 091200 | 444166480 | 15220 | 15290 | 15290 | 15220 | 2619 |
| 593 | 20240719 | 091100 | 404194350 | 15290 | 15290 | 15290 | 15270 | 368 |
| 594 | 20240719 | 091000 | 398572790 | 15330 | 15270 | 15330 | 15250 | 2485 |
| 595 | 20240719 | 090900 | 360532420 | 15260 | 15290 | 15310 | 15260 | 2026 |
| 596 | 20240719 | 090800 | 329582690 | 15290 | 15280 | 15310 | 15250 | 1537 |
| 597 | 20240719 | 090700 | 306096480 | 15280 | 15320 | 15340 | 15280 | 4653 |
| 598 | 20240719 | 090600 | 234821430 | 15310 | 15210 | 15310 | 15200 | 882 |
| 599 | 20240719 | 090500 | 221372130 | 15220 | 15130 | 15220 | 15120 | 823 |
| 600 | 20240719 | 090400 | 208881860 | 15120 | 15230 | 15300 | 15120 | 2729 |
| 601 | 20240719 | 090300 | 167377660 | 15220 | 15200 | 15350 | 15200 | 5480 |
| 602 | 20240719 | 090200 | 83668710 | 15210 | 15140 | 15220 | 15100 | 603 |
| 603 | 20240719 | 090100 | 74524580 | 15140 | 15160 | 15160 | 15100 | 2078 |
| 604 | 20240719 | 090000 | 43088350 | 15160 | 15200 | 15200 | 15160 | 2837 |