30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 190800 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 10868 |
| 3 | 20240719 | 190700 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 4 | 20240719 | 190600 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 5 | 20240719 | 190500 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 6 | 20240719 | 190400 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 7 | 20240719 | 190300 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 8 | 20240719 | 190200 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 9 | 20240719 | 190100 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 10 | 20240719 | 190000 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 11 | 20240719 | 185900 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 12 | 20240719 | 185800 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 13 | 20240719 | 185700 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 14 | 20240719 | 185600 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 15 | 20240719 | 185500 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 16 | 20240719 | 185400 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 17 | 20240719 | 185300 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 18 | 20240719 | 185200 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 19 | 20240719 | 185100 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 20 | 20240719 | 185000 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 21 | 20240719 | 184900 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 22 | 20240719 | 184800 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 23 | 20240719 | 184700 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 24 | 20240719 | 184600 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 25 | 20240719 | 184500 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 26 | 20240719 | 184400 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 27 | 20240719 | 184300 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 28 | 20240719 | 184200 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 29 | 20240719 | 184100 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 30 | 20240719 | 184000 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 31 | 20240719 | 183900 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 32 | 20240719 | 183800 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 10868 |
| 33 | 20240719 | 183700 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 34 | 20240719 | 183600 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 35 | 20240719 | 183500 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 36 | 20240719 | 183400 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 37 | 20240719 | 183300 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 38 | 20240719 | 183200 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 39 | 20240719 | 183100 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 40 | 20240719 | 183000 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 41 | 20240719 | 182900 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 42 | 20240719 | 182800 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 43 | 20240719 | 182700 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 44 | 20240719 | 182600 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 45 | 20240719 | 182500 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 46 | 20240719 | 182400 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 47 | 20240719 | 182300 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 48 | 20240719 | 182200 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 49 | 20240719 | 182100 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 50 | 20240719 | 182000 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 51 | 20240719 | 181900 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 52 | 20240719 | 181800 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 53 | 20240719 | 181700 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 54 | 20240719 | 181600 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 55 | 20240719 | 181500 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 56 | 20240719 | 181400 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 57 | 20240719 | 181300 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 58 | 20240719 | 181200 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 59 | 20240719 | 181100 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 60 | 20240719 | 181000 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 61 | 20240719 | 180900 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 62 | 20240719 | 180800 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 10868 |
| 63 | 20240719 | 180700 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 64 | 20240719 | 180600 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 65 | 20240719 | 180500 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 66 | 20240719 | 180400 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 67 | 20240719 | 180300 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 68 | 20240719 | 180200 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 69 | 20240719 | 180100 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 70 | 20240719 | 180000 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 71 | 20240719 | 175900 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 72 | 20240719 | 175800 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 73 | 20240719 | 175700 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 74 | 20240719 | 175600 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 75 | 20240719 | 175500 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 76 | 20240719 | 175400 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 77 | 20240719 | 175300 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 78 | 20240719 | 175200 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 79 | 20240719 | 175100 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 80 | 20240719 | 175000 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 81 | 20240719 | 174900 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 82 | 20240719 | 174800 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 83 | 20240719 | 174700 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 84 | 20240719 | 174600 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 85 | 20240719 | 174500 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 86 | 20240719 | 174400 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 87 | 20240719 | 174300 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 88 | 20240719 | 174200 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 89 | 20240719 | 174100 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 90 | 20240719 | 174000 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 91 | 20240719 | 173900 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 92 | 20240719 | 173800 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 10868 |
| 93 | 20240719 | 173700 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 94 | 20240719 | 173600 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 95 | 20240719 | 173500 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 96 | 20240719 | 173400 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 97 | 20240719 | 173300 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 98 | 20240719 | 173200 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 99 | 20240719 | 173100 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 100 | 20240719 | 173000 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 101 | 20240719 | 172900 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 102 | 20240719 | 172800 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 103 | 20240719 | 172700 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 104 | 20240719 | 172600 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 105 | 20240719 | 172500 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 106 | 20240719 | 172400 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 107 | 20240719 | 172300 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 108 | 20240719 | 172200 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 109 | 20240719 | 172100 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 110 | 20240719 | 172000 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 111 | 20240719 | 171900 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 112 | 20240719 | 171800 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 113 | 20240719 | 171700 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 114 | 20240719 | 171600 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 115 | 20240719 | 171500 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 116 | 20240719 | 171400 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 117 | 20240719 | 171300 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 118 | 20240719 | 171200 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 119 | 20240719 | 171100 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 120 | 20240719 | 171000 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 121 | 20240719 | 170900 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 122 | 20240719 | 170800 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 10868 |
| 123 | 20240719 | 170700 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 124 | 20240719 | 170600 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 125 | 20240719 | 170500 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 126 | 20240719 | 170400 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 127 | 20240719 | 170300 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 128 | 20240719 | 170200 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 129 | 20240719 | 170100 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 130 | 20240719 | 170000 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 131 | 20240719 | 165900 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 132 | 20240719 | 165800 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 133 | 20240719 | 165700 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 134 | 20240719 | 165600 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 135 | 20240719 | 165500 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 136 | 20240719 | 165400 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 137 | 20240719 | 165300 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 138 | 20240719 | 165200 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 139 | 20240719 | 165100 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 140 | 20240719 | 165000 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 141 | 20240719 | 164900 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 142 | 20240719 | 164800 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 143 | 20240719 | 164700 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 144 | 20240719 | 164600 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 145 | 20240719 | 164500 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 146 | 20240719 | 164400 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 147 | 20240719 | 164300 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 148 | 20240719 | 164200 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 149 | 20240719 | 164100 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 150 | 20240719 | 164000 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 151 | 20240719 | 163900 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 152 | 20240719 | 163800 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 10868 |
| 153 | 20240719 | 163700 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 154 | 20240719 | 163600 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 155 | 20240719 | 163500 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 156 | 20240719 | 163400 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 157 | 20240719 | 163300 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 158 | 20240719 | 163200 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 159 | 20240719 | 163100 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 160 | 20240719 | 163000 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 161 | 20240719 | 162900 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 162 | 20240719 | 162800 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 163 | 20240719 | 162700 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 164 | 20240719 | 162600 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 165 | 20240719 | 162500 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 166 | 20240719 | 162400 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 167 | 20240719 | 162300 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 168 | 20240719 | 162200 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 169 | 20240719 | 162100 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 170 | 20240719 | 162000 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 171 | 20240719 | 161900 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 172 | 20240719 | 161800 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 173 | 20240719 | 161700 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 174 | 20240719 | 161600 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 175 | 20240719 | 161500 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 176 | 20240719 | 161400 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 177 | 20240719 | 161300 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 178 | 20240719 | 161200 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 179 | 20240719 | 161100 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 180 | 20240719 | 161000 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 181 | 20240719 | 160900 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 182 | 20240719 | 160800 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 10868 |
| 183 | 20240719 | 160700 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 184 | 20240719 | 160600 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 185 | 20240719 | 160500 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 186 | 20240719 | 160400 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 187 | 20240719 | 160300 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 188 | 20240719 | 160200 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 189 | 20240719 | 160100 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 190 | 20240719 | 160000 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 191 | 20240719 | 155900 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 192 | 20240719 | 155800 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 193 | 20240719 | 155700 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 194 | 20240719 | 155600 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 195 | 20240719 | 155500 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 196 | 20240719 | 155400 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 197 | 20240719 | 155300 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 198 | 20240719 | 155200 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 199 | 20240719 | 155100 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 200 | 20240719 | 155000 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 201 | 20240719 | 154900 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 202 | 20240719 | 154800 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 203 | 20240719 | 154700 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 204 | 20240719 | 154600 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 205 | 20240719 | 154500 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 206 | 20240719 | 154400 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 207 | 20240719 | 154300 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 208 | 20240719 | 154200 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 209 | 20240719 | 154100 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 210 | 20240719 | 154000 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 211 | 20240719 | 153900 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 212 | 20240719 | 153800 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 10868 |
| 213 | 20240719 | 153700 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 214 | 20240719 | 153600 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 215 | 20240719 | 153500 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 216 | 20240719 | 153400 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 217 | 20240719 | 153300 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 218 | 20240719 | 153200 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 219 | 20240719 | 153100 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 0 |
| 220 | 20240719 | 153000 | 2669154980 | 4970 | 4970 | 4970 | 4970 | 10868 |
| 221 | 20240719 | 152900 | 2615141020 | 4970 | 4970 | 4970 | 4970 | 0 |
| 222 | 20240719 | 152800 | 2615141020 | 4970 | 4970 | 4970 | 4970 | 0 |
| 223 | 20240719 | 152700 | 2615141020 | 4970 | 4970 | 4970 | 4970 | 0 |
| 224 | 20240719 | 152600 | 2615141020 | 4970 | 4970 | 4970 | 4970 | 0 |
| 225 | 20240719 | 152500 | 2615141020 | 4970 | 4970 | 4970 | 4970 | 0 |
| 226 | 20240719 | 152400 | 2615141020 | 4970 | 4970 | 4970 | 4970 | 0 |
| 227 | 20240719 | 152300 | 2615141020 | 4970 | 4970 | 4970 | 4970 | 0 |
| 228 | 20240719 | 152200 | 2615141020 | 4970 | 4970 | 4970 | 4970 | 0 |
| 229 | 20240719 | 152100 | 2615141020 | 4970 | 4970 | 4970 | 4970 | 0 |
| 230 | 20240719 | 152000 | 2615141020 | 4970 | 4970 | 4970 | 4970 | 0 |
| 231 | 20240719 | 151900 | 2615141020 | 4970 | 4975 | 4975 | 4970 | 203 |
| 232 | 20240719 | 151800 | 2614131365 | 4970 | 4970 | 4975 | 4960 | 1039 |
| 233 | 20240719 | 151700 | 2608965615 | 4970 | 4970 | 4970 | 4960 | 1770 |
| 234 | 20240719 | 151600 | 2600177115 | 4970 | 4970 | 4970 | 4970 | 62 |
| 235 | 20240719 | 151500 | 2599868975 | 4965 | 4965 | 4965 | 4965 | 227 |
| 236 | 20240719 | 151400 | 2598741920 | 4965 | 4960 | 4970 | 4960 | 2524 |
| 237 | 20240719 | 151300 | 2586199990 | 4960 | 4950 | 4965 | 4950 | 3772 |
| 238 | 20240719 | 151200 | 2567504080 | 4950 | 4955 | 4955 | 4950 | 1531 |
| 239 | 20240719 | 151100 | 2559925625 | 4950 | 4960 | 4960 | 4950 | 1119 |
| 240 | 20240719 | 151000 | 2554379980 | 4960 | 4955 | 4960 | 4955 | 681 |
| 241 | 20240719 | 150900 | 2551005615 | 4955 | 4950 | 4955 | 4950 | 1468 |
| 242 | 20240719 | 150800 | 2543734445 | 4950 | 4945 | 4950 | 4945 | 56 |
| 243 | 20240719 | 150700 | 2543457415 | 4950 | 4950 | 4955 | 4950 | 3429 |
| 244 | 20240719 | 150600 | 2526483365 | 4955 | 4955 | 4955 | 4955 | 121 |
| 245 | 20240719 | 150500 | 2525883810 | 4955 | 4955 | 4955 | 4955 | 478 |
| 246 | 20240719 | 150400 | 2523515320 | 4955 | 4955 | 4955 | 4950 | 557 |
| 247 | 20240719 | 150300 | 2520757885 | 4955 | 4955 | 4955 | 4955 | 399 |
| 248 | 20240719 | 150200 | 2518780840 | 4955 | 4955 | 4955 | 4950 | 90 |
| 249 | 20240719 | 150100 | 2518334905 | 4955 | 4955 | 4955 | 4955 | 60 |
| 250 | 20240719 | 150000 | 2518037605 | 4955 | 4955 | 4955 | 4955 | 434 |
| 251 | 20240719 | 145900 | 2515887135 | 4955 | 4955 | 4955 | 4950 | 1511 |
| 252 | 20240719 | 145800 | 2508404640 | 4955 | 4950 | 4955 | 4950 | 111 |
| 253 | 20240719 | 145700 | 2507854885 | 4955 | 4955 | 4955 | 4955 | 611 |
| 254 | 20240719 | 145600 | 2504827380 | 4950 | 4955 | 4955 | 4950 | 155 |
| 255 | 20240719 | 145500 | 2504059605 | 4955 | 4950 | 4955 | 4950 | 1558 |
| 256 | 20240719 | 145400 | 2496346205 | 4955 | 4950 | 4955 | 4950 | 1458 |
| 257 | 20240719 | 145300 | 2489128320 | 4955 | 4955 | 4955 | 4955 | 490 |
| 258 | 20240719 | 145200 | 2486700370 | 4960 | 4960 | 4960 | 4955 | 502 |
| 259 | 20240719 | 145100 | 2484212130 | 4960 | 4960 | 4970 | 4955 | 4754 |
| 260 | 20240719 | 145000 | 2460632310 | 4970 | 4970 | 4970 | 4960 | 10721 |
| 261 | 20240719 | 144900 | 2407438735 | 4965 | 4965 | 4970 | 4965 | 991 |
| 262 | 20240719 | 144800 | 2402514995 | 4960 | 4965 | 4965 | 4960 | 258 |
| 263 | 20240719 | 144700 | 2401234065 | 4960 | 4965 | 4965 | 4955 | 2125 |
| 264 | 20240719 | 144600 | 2390696200 | 4965 | 4970 | 4970 | 4955 | 263 |
| 265 | 20240719 | 144500 | 2389392605 | 4955 | 4955 | 4975 | 4955 | 7116 |
| 266 | 20240719 | 144400 | 2354088285 | 4955 | 4955 | 4955 | 4950 | 197 |
| 267 | 20240719 | 144300 | 2353112305 | 4955 | 4955 | 4960 | 4950 | 1409 |
| 268 | 20240719 | 144200 | 2346129490 | 4955 | 4950 | 4955 | 4950 | 1522 |
| 269 | 20240719 | 144100 | 2338595485 | 4950 | 4950 | 4950 | 4945 | 1301 |
| 270 | 20240719 | 144000 | 2332158875 | 4950 | 4950 | 4955 | 4950 | 3825 |
| 271 | 20240719 | 143900 | 2313222115 | 4945 | 4955 | 4955 | 4945 | 1551 |
| 272 | 20240719 | 143800 | 2305545760 | 4955 | 4955 | 4955 | 4950 | 1307 |
| 273 | 20240719 | 143700 | 2299075930 | 4955 | 4955 | 4955 | 4950 | 307 |
| 274 | 20240719 | 143600 | 2297556270 | 4950 | 4940 | 4950 | 4940 | 2053 |
| 275 | 20240719 | 143500 | 2287394420 | 4940 | 4945 | 4950 | 4940 | 437 |
| 276 | 20240719 | 143400 | 2285233430 | 4945 | 4945 | 4945 | 4945 | 202 |
| 277 | 20240719 | 143300 | 2284234540 | 4945 | 4940 | 4945 | 4940 | 1601 |
| 278 | 20240719 | 143200 | 2276321485 | 4940 | 4945 | 4945 | 4940 | 2406 |
| 279 | 20240719 | 143100 | 2264435540 | 4945 | 4940 | 4945 | 4940 | 200 |
| 280 | 20240719 | 143000 | 2263447535 | 4940 | 4935 | 4945 | 4935 | 1253 |
| 281 | 20240719 | 142900 | 2257257525 | 4935 | 4935 | 4935 | 4935 | 33 |
| 282 | 20240719 | 142800 | 2257094670 | 4935 | 4940 | 4940 | 4935 | 1221 |
| 283 | 20240719 | 142700 | 2251067585 | 4940 | 4940 | 4940 | 4940 | 405 |
| 284 | 20240719 | 142600 | 2249066885 | 4940 | 4935 | 4940 | 4935 | 658 |
| 285 | 20240719 | 142500 | 2245819650 | 4935 | 4930 | 4935 | 4930 | 597 |
| 286 | 20240719 | 142400 | 2242875555 | 4930 | 4930 | 4930 | 4930 | 629 |
| 287 | 20240719 | 142300 | 2239774585 | 4930 | 4920 | 4930 | 4920 | 724 |
| 288 | 20240719 | 142200 | 2236211550 | 4920 | 4920 | 4925 | 4920 | 342 |
| 289 | 20240719 | 142100 | 2234528905 | 4920 | 4920 | 4920 | 4920 | 1043 |
| 290 | 20240719 | 142000 | 2229397345 | 4930 | 4920 | 4930 | 4920 | 821 |
| 291 | 20240719 | 141900 | 2225357975 | 4925 | 4930 | 4930 | 4915 | 974 |
| 292 | 20240719 | 141800 | 2220565435 | 4930 | 4930 | 4930 | 4920 | 1664 |
| 293 | 20240719 | 141700 | 2212371865 | 4930 | 4930 | 4930 | 4930 | 770 |
| 294 | 20240719 | 141600 | 2208575765 | 4930 | 4940 | 4945 | 4925 | 1862 |
| 295 | 20240719 | 141500 | 2199387875 | 4940 | 4925 | 4955 | 4925 | 1032 |
| 296 | 20240719 | 141400 | 2194286465 | 4935 | 4970 | 4975 | 4930 | 6174 |
| 297 | 20240719 | 141300 | 2163731885 | 4980 | 4910 | 4980 | 4910 | 21433 |
| 298 | 20240719 | 141200 | 2057760505 | 4910 | 4910 | 4910 | 4910 | 77 |
| 299 | 20240719 | 141100 | 2057382435 | 4910 | 4910 | 4910 | 4910 | 575 |
| 300 | 20240719 | 141000 | 2054559185 | 4910 | 4910 | 4915 | 4910 | 125 |
| 301 | 20240719 | 140900 | 2053945400 | 4915 | 4910 | 4915 | 4910 | 102 |
| 302 | 20240719 | 140800 | 2053444075 | 4910 | 4910 | 4910 | 4910 | 67 |
| 303 | 20240719 | 140700 | 2053115105 | 4910 | 4910 | 4910 | 4910 | 0 |
| 304 | 20240719 | 140600 | 2053115105 | 4910 | 4915 | 4915 | 4910 | 93 |
| 305 | 20240719 | 140500 | 2052658370 | 4915 | 4915 | 4915 | 4915 | 10 |
| 306 | 20240719 | 140400 | 2052609220 | 4915 | 4915 | 4915 | 4915 | 75 |
| 307 | 20240719 | 140300 | 2052240595 | 4915 | 4915 | 4915 | 4915 | 151 |
| 308 | 20240719 | 140200 | 2051498430 | 4910 | 4915 | 4915 | 4910 | 200 |
| 309 | 20240719 | 140100 | 2050516425 | 4910 | 4915 | 4915 | 4910 | 636 |
| 310 | 20240719 | 140000 | 2047392640 | 4915 | 4915 | 4915 | 4915 | 413 |
| 311 | 20240719 | 135900 | 2045362745 | 4910 | 4910 | 4910 | 4910 | 1141 |
| 312 | 20240719 | 135800 | 2039760435 | 4910 | 4910 | 4910 | 4910 | 315 |
| 313 | 20240719 | 135700 | 2038213785 | 4910 | 4910 | 4910 | 4910 | 37 |
| 314 | 20240719 | 135600 | 2038032115 | 4910 | 4910 | 4910 | 4910 | 65 |
| 315 | 20240719 | 135500 | 2037712965 | 4910 | 4905 | 4910 | 4905 | 12 |
| 316 | 20240719 | 135400 | 2037654050 | 4905 | 4905 | 4905 | 4905 | 1126 |
| 317 | 20240719 | 135300 | 2032131020 | 4905 | 4900 | 4910 | 4900 | 932 |
| 318 | 20240719 | 135200 | 2027561460 | 4900 | 4905 | 4905 | 4900 | 2 |
| 319 | 20240719 | 135100 | 2027551655 | 4900 | 4900 | 4900 | 4900 | 2141 |
| 320 | 20240719 | 135000 | 2017060755 | 4900 | 4900 | 4900 | 4890 | 605 |
| 321 | 20240719 | 134900 | 2014099755 | 4895 | 4895 | 4895 | 4895 | 2 |
| 322 | 20240719 | 134800 | 2014089965 | 4890 | 4890 | 4890 | 4890 | 590 |
| 323 | 20240719 | 134700 | 2011204865 | 4890 | 4890 | 4890 | 4890 | 0 |
| 324 | 20240719 | 134600 | 2011204865 | 4890 | 4890 | 4890 | 4890 | 0 |
| 325 | 20240719 | 134500 | 2011204865 | 4890 | 4890 | 4900 | 4890 | 157 |
| 326 | 20240719 | 134400 | 2010437115 | 4890 | 4900 | 4900 | 4890 | 161 |
| 327 | 20240719 | 134300 | 2009649090 | 4900 | 4900 | 4900 | 4900 | 26 |
| 328 | 20240719 | 134200 | 2009521690 | 4895 | 4900 | 4900 | 4895 | 332 |
| 329 | 20240719 | 134100 | 2007895390 | 4900 | 4900 | 4900 | 4900 | 16 |
| 330 | 20240719 | 134000 | 2007816990 | 4895 | 4895 | 4895 | 4895 | 38 |
| 331 | 20240719 | 133900 | 2007630980 | 4895 | 4895 | 4895 | 4895 | 3 |
| 332 | 20240719 | 133800 | 2007616295 | 4895 | 4895 | 4895 | 4895 | 20 |
| 333 | 20240719 | 133700 | 2007518395 | 4890 | 4890 | 4890 | 4890 | 100 |
| 334 | 20240719 | 133600 | 2007029395 | 4890 | 4890 | 4890 | 4890 | 300 |
| 335 | 20240719 | 133500 | 2005562395 | 4890 | 4890 | 4890 | 4890 | 13 |
| 336 | 20240719 | 133400 | 2005498825 | 4895 | 4895 | 4895 | 4895 | 1083 |
| 337 | 20240719 | 133300 | 2000197540 | 4895 | 4895 | 4895 | 4895 | 37 |
| 338 | 20240719 | 133200 | 2000016425 | 4895 | 4890 | 4895 | 4890 | 837 |
| 339 | 20240719 | 133100 | 1995923245 | 4890 | 4890 | 4890 | 4890 | 149 |
| 340 | 20240719 | 133000 | 1995194635 | 4890 | 4890 | 4890 | 4890 | 200 |
| 341 | 20240719 | 132900 | 1994216635 | 4890 | 4890 | 4890 | 4890 | 1 |
| 342 | 20240719 | 132800 | 1994211745 | 4890 | 4890 | 4890 | 4890 | 0 |
| 343 | 20240719 | 132700 | 1994211745 | 4890 | 4890 | 4895 | 4890 | 40 |
| 344 | 20240719 | 132600 | 1994016130 | 4890 | 4895 | 4900 | 4890 | 115 |
| 345 | 20240719 | 132500 | 1993452665 | 4900 | 4895 | 4900 | 4890 | 1020 |
| 346 | 20240719 | 132400 | 1988454750 | 4900 | 4900 | 4900 | 4900 | 0 |
| 347 | 20240719 | 132300 | 1988454750 | 4900 | 4900 | 4900 | 4900 | 3 |
| 348 | 20240719 | 132200 | 1988440050 | 4900 | 4900 | 4900 | 4900 | 0 |
| 349 | 20240719 | 132100 | 1988440050 | 4900 | 4895 | 4900 | 4890 | 522 |
| 350 | 20240719 | 132000 | 1985887455 | 4890 | 4890 | 4890 | 4890 | 0 |
| 351 | 20240719 | 131900 | 1985887455 | 4890 | 4900 | 4900 | 4890 | 1711 |
| 352 | 20240719 | 131800 | 1977505565 | 4900 | 4895 | 4900 | 4895 | 51 |
| 353 | 20240719 | 131700 | 1977255715 | 4890 | 4895 | 4895 | 4890 | 55 |
| 354 | 20240719 | 131600 | 1976986740 | 4895 | 4895 | 4895 | 4895 | 522 |
| 355 | 20240719 | 131500 | 1974431550 | 4895 | 4895 | 4895 | 4895 | 903 |
| 356 | 20240719 | 131400 | 1970011365 | 4895 | 4895 | 4895 | 4895 | 587 |
| 357 | 20240719 | 131300 | 1967138000 | 4895 | 4890 | 4895 | 4890 | 162 |
| 358 | 20240719 | 131200 | 1966345015 | 4890 | 4900 | 4900 | 4890 | 1292 |
| 359 | 20240719 | 131100 | 1960020630 | 4900 | 4900 | 4900 | 4900 | 102 |
| 360 | 20240719 | 131000 | 1959520830 | 4900 | 4895 | 4900 | 4895 | 20 |
| 361 | 20240719 | 130900 | 1959422925 | 4895 | 4895 | 4895 | 4895 | 2 |
| 362 | 20240719 | 130800 | 1959413135 | 4895 | 4895 | 4895 | 4895 | 10 |
| 363 | 20240719 | 130700 | 1959364185 | 4900 | 4900 | 4900 | 4900 | 120 |
| 364 | 20240719 | 130600 | 1958776185 | 4900 | 4900 | 4900 | 4895 | 194 |
| 365 | 20240719 | 130500 | 1957825890 | 4895 | 4895 | 4895 | 4895 | 132 |
| 366 | 20240719 | 130400 | 1957179750 | 4900 | 4900 | 4900 | 4900 | 0 |
| 367 | 20240719 | 130300 | 1957179750 | 4900 | 4895 | 4900 | 4895 | 5 |
| 368 | 20240719 | 130200 | 1957155270 | 4895 | 4895 | 4895 | 4890 | 519 |
| 369 | 20240719 | 130100 | 1954614855 | 4895 | 4895 | 4895 | 4895 | 4 |
| 370 | 20240719 | 130000 | 1954595275 | 4895 | 4895 | 4895 | 4895 | 206 |
| 371 | 20240719 | 125900 | 1953586905 | 4890 | 4895 | 4895 | 4890 | 112 |
| 372 | 20240719 | 125800 | 1953039215 | 4895 | 4895 | 4895 | 4895 | 45 |
| 373 | 20240719 | 125700 | 1952818940 | 4895 | 4895 | 4895 | 4890 | 34 |
| 374 | 20240719 | 125600 | 1952652660 | 4895 | 4895 | 4895 | 4890 | 456 |
| 375 | 20240719 | 125500 | 1950422810 | 4895 | 4895 | 4900 | 4895 | 102 |
| 376 | 20240719 | 125400 | 1949923515 | 4890 | 4900 | 4900 | 4890 | 43 |
| 377 | 20240719 | 125300 | 1949713235 | 4890 | 4900 | 4900 | 4890 | 5 |
| 378 | 20240719 | 125200 | 1949688755 | 4900 | 4895 | 4900 | 4895 | 221 |
| 379 | 20240719 | 125100 | 1948606940 | 4895 | 4900 | 4900 | 4895 | 50 |
| 380 | 20240719 | 125000 | 1948362125 | 4900 | 4895 | 4900 | 4890 | 417 |
| 381 | 20240719 | 124900 | 1946320325 | 4895 | 4900 | 4900 | 4895 | 1072 |
| 382 | 20240719 | 124800 | 1941072805 | 4900 | 4900 | 4900 | 4895 | 232 |
| 383 | 20240719 | 124700 | 1939936100 | 4900 | 4895 | 4900 | 4895 | 73 |
| 384 | 20240719 | 124600 | 1939578460 | 4895 | 4900 | 4900 | 4895 | 850 |
| 385 | 20240719 | 124500 | 1935413970 | 4900 | 4900 | 4900 | 4900 | 353 |
| 386 | 20240719 | 124400 | 1933684270 | 4900 | 4905 | 4905 | 4900 | 9 |
| 387 | 20240719 | 124300 | 1933640160 | 4900 | 4910 | 4910 | 4900 | 31 |
| 388 | 20240719 | 124200 | 1933488250 | 4910 | 4910 | 4910 | 4910 | 200 |
| 389 | 20240719 | 124100 | 1932506250 | 4910 | 4900 | 4910 | 4900 | 39 |
| 390 | 20240719 | 124000 | 1932315130 | 4900 | 4905 | 4910 | 4900 | 130 |
| 391 | 20240719 | 123900 | 1931678095 | 4900 | 4910 | 4910 | 4900 | 1013 |
| 392 | 20240719 | 123800 | 1926713965 | 4915 | 4915 | 4915 | 4915 | 23 |
| 393 | 20240719 | 123700 | 1926600920 | 4905 | 4905 | 4905 | 4905 | 2450 |
| 394 | 20240719 | 123600 | 1914583670 | 4905 | 4905 | 4905 | 4900 | 12361 |
| 395 | 20240719 | 123500 | 1853953885 | 4905 | 4895 | 4905 | 4895 | 6529 |
| 396 | 20240719 | 123400 | 1821932110 | 4900 | 4895 | 4900 | 4895 | 127 |
| 397 | 20240719 | 123300 | 1821309945 | 4895 | 4900 | 4900 | 4895 | 274 |
| 398 | 20240719 | 123200 | 1819968455 | 4900 | 4905 | 4905 | 4900 | 960 |
| 399 | 20240719 | 123100 | 1815262180 | 4900 | 4895 | 4900 | 4890 | 17771 |
| 400 | 20240719 | 123000 | 1728186195 | 4895 | 4895 | 4900 | 4895 | 4054 |
| 401 | 20240719 | 122900 | 1708341830 | 4900 | 4900 | 4900 | 4900 | 1318 |
| 402 | 20240719 | 122800 | 1701883630 | 4900 | 4900 | 4900 | 4895 | 4539 |
| 403 | 20240719 | 122700 | 1679644030 | 4900 | 4900 | 4905 | 4900 | 857 |
| 404 | 20240719 | 122600 | 1675444725 | 4905 | 4905 | 4905 | 4905 | 47 |
| 405 | 20240719 | 122500 | 1675214190 | 4910 | 4910 | 4910 | 4910 | 412 |
| 406 | 20240719 | 122400 | 1673191270 | 4900 | 4910 | 4910 | 4900 | 1437 |
| 407 | 20240719 | 122300 | 1666144780 | 4905 | 4905 | 4905 | 4905 | 477 |
| 408 | 20240719 | 122200 | 1663805095 | 4910 | 4905 | 4910 | 4905 | 1322 |
| 409 | 20240719 | 122100 | 1657315075 | 4905 | 4910 | 4910 | 4905 | 1091 |
| 410 | 20240719 | 122000 | 1651963670 | 4910 | 4910 | 4910 | 4910 | 4 |
| 411 | 20240719 | 121900 | 1651944030 | 4910 | 4910 | 4910 | 4910 | 4 |
| 412 | 20240719 | 121800 | 1651924390 | 4910 | 4910 | 4910 | 4910 | 162 |
| 413 | 20240719 | 121700 | 1651128970 | 4910 | 4910 | 4910 | 4910 | 477 |
| 414 | 20240719 | 121600 | 1648786900 | 4910 | 4915 | 4915 | 4910 | 53 |
| 415 | 20240719 | 121500 | 1648526655 | 4915 | 4915 | 4915 | 4915 | 29 |
| 416 | 20240719 | 121400 | 1648384120 | 4915 | 4915 | 4915 | 4915 | 4 |
| 417 | 20240719 | 121300 | 1648364460 | 4920 | 4920 | 4920 | 4920 | 45 |
| 418 | 20240719 | 121200 | 1648143060 | 4920 | 4915 | 4920 | 4915 | 471 |
| 419 | 20240719 | 121100 | 1645828090 | 4915 | 4915 | 4915 | 4915 | 30 |
| 420 | 20240719 | 121000 | 1645680640 | 4915 | 4920 | 4920 | 4915 | 667 |
| 421 | 20240719 | 120900 | 1642399785 | 4920 | 4920 | 4920 | 4920 | 0 |
| 422 | 20240719 | 120800 | 1642399785 | 4920 | 4920 | 4920 | 4920 | 101 |
| 423 | 20240719 | 120700 | 1641902865 | 4915 | 4925 | 4925 | 4915 | 164 |
| 424 | 20240719 | 120600 | 1641096005 | 4920 | 4915 | 4920 | 4915 | 152 |
| 425 | 20240719 | 120500 | 1640348180 | 4915 | 4915 | 4915 | 4915 | 4 |
| 426 | 20240719 | 120400 | 1640328520 | 4910 | 4915 | 4915 | 4910 | 70 |
| 427 | 20240719 | 120300 | 1639984720 | 4915 | 4915 | 4915 | 4915 | 1 |
| 428 | 20240719 | 120200 | 1639979805 | 4910 | 4915 | 4915 | 4910 | 12 |
| 429 | 20240719 | 120100 | 1639920835 | 4910 | 4910 | 4910 | 4910 | 3 |
| 430 | 20240719 | 120000 | 1639906105 | 4900 | 4910 | 4910 | 4900 | 1355 |
| 431 | 20240719 | 115900 | 1633265345 | 4915 | 4910 | 4915 | 4910 | 2 |
| 432 | 20240719 | 115800 | 1633255520 | 4910 | 4910 | 4910 | 4910 | 100 |
| 433 | 20240719 | 115700 | 1632764520 | 4910 | 4925 | 4925 | 4910 | 76 |
| 434 | 20240719 | 115600 | 1632390975 | 4915 | 4915 | 4915 | 4915 | 3 |
| 435 | 20240719 | 115500 | 1632376230 | 4915 | 4915 | 4915 | 4915 | 0 |
| 436 | 20240719 | 115400 | 1632376230 | 4915 | 4920 | 4925 | 4915 | 210 |
| 437 | 20240719 | 115300 | 1631342415 | 4920 | 4925 | 4925 | 4920 | 48 |
| 438 | 20240719 | 115200 | 1631106185 | 4920 | 4915 | 4920 | 4915 | 127 |
| 439 | 20240719 | 115100 | 1630481355 | 4920 | 4915 | 4920 | 4915 | 10 |
| 440 | 20240719 | 115000 | 1630432160 | 4920 | 4920 | 4920 | 4920 | 0 |
| 441 | 20240719 | 114900 | 1630432160 | 4920 | 4910 | 4920 | 4910 | 75 |
| 442 | 20240719 | 114800 | 1630063460 | 4910 | 4905 | 4910 | 4905 | 498 |
| 443 | 20240719 | 114700 | 1627618880 | 4900 | 4905 | 4905 | 4900 | 31 |
| 444 | 20240719 | 114600 | 1627466830 | 4910 | 4910 | 4910 | 4910 | 2 |
| 445 | 20240719 | 114500 | 1627457010 | 4905 | 4915 | 4915 | 4905 | 461 |
| 446 | 20240719 | 114400 | 1625194570 | 4915 | 4915 | 4915 | 4915 | 4 |
| 447 | 20240719 | 114300 | 1625174910 | 4915 | 4915 | 4915 | 4915 | 150 |
| 448 | 20240719 | 114200 | 1624437660 | 4915 | 4915 | 4915 | 4915 | 7 |
| 449 | 20240719 | 114100 | 1624403255 | 4915 | 4915 | 4915 | 4915 | 1 |
| 450 | 20240719 | 114000 | 1624398340 | 4905 | 4905 | 4905 | 4905 | 60 |
| 451 | 20240719 | 113900 | 1624104040 | 4905 | 4915 | 4915 | 4905 | 3017 |
| 452 | 20240719 | 113800 | 1609294665 | 4915 | 4920 | 4920 | 4915 | 2 |
| 453 | 20240719 | 113700 | 1609284830 | 4915 | 4920 | 4920 | 4915 | 866 |
| 454 | 20240719 | 113600 | 1605028360 | 4920 | 4925 | 4925 | 4920 | 624 |
| 455 | 20240719 | 113500 | 1601958205 | 4925 | 4925 | 4925 | 4920 | 311 |
| 456 | 20240719 | 113400 | 1600427785 | 4925 | 4920 | 4925 | 4915 | 498 |
| 457 | 20240719 | 113300 | 1597978120 | 4920 | 4920 | 4925 | 4920 | 35 |
| 458 | 20240719 | 113200 | 1597805815 | 4925 | 4925 | 4925 | 4920 | 204 |
| 459 | 20240719 | 113100 | 1596802115 | 4920 | 4920 | 4920 | 4915 | 1183 |
| 460 | 20240719 | 113000 | 1590981765 | 4915 | 4915 | 4915 | 4915 | 281 |
| 461 | 20240719 | 112900 | 1589600650 | 4910 | 4910 | 4910 | 4910 | 0 |
| 462 | 20240719 | 112800 | 1589600650 | 4910 | 4920 | 4920 | 4910 | 421 |
| 463 | 20240719 | 112700 | 1587531340 | 4920 | 4920 | 4920 | 4920 | 0 |
| 464 | 20240719 | 112600 | 1587531340 | 4920 | 4920 | 4920 | 4920 | 124 |
| 465 | 20240719 | 112500 | 1586921260 | 4905 | 4920 | 4920 | 4905 | 311 |
| 466 | 20240719 | 112400 | 1585394125 | 4920 | 4915 | 4920 | 4915 | 1728 |
| 467 | 20240719 | 112300 | 1576899910 | 4915 | 4910 | 4915 | 4910 | 677 |
| 468 | 20240719 | 112200 | 1573574720 | 4910 | 4900 | 4910 | 4895 | 592 |
| 469 | 20240719 | 112100 | 1570673835 | 4910 | 4905 | 4910 | 4900 | 1002 |
| 470 | 20240719 | 112000 | 1565761085 | 4910 | 4905 | 4910 | 4905 | 391 |
| 471 | 20240719 | 111900 | 1563843225 | 4905 | 4905 | 4905 | 4905 | 125 |
| 472 | 20240719 | 111800 | 1563230100 | 4905 | 4905 | 4905 | 4900 | 1096 |
| 473 | 20240719 | 111700 | 1557854230 | 4905 | 4905 | 4905 | 4905 | 834 |
| 474 | 20240719 | 111600 | 1553763460 | 4905 | 4905 | 4905 | 4905 | 101 |
| 475 | 20240719 | 111500 | 1553268055 | 4905 | 4905 | 4905 | 4905 | 0 |
| 476 | 20240719 | 111400 | 1553268055 | 4905 | 4910 | 4910 | 4905 | 453 |
| 477 | 20240719 | 111300 | 1551045375 | 4905 | 4910 | 4910 | 4905 | 25 |
| 478 | 20240719 | 111200 | 1550922725 | 4910 | 4905 | 4910 | 4905 | 40 |
| 479 | 20240719 | 111100 | 1550726330 | 4905 | 4905 | 4905 | 4905 | 20 |
| 480 | 20240719 | 111000 | 1550628230 | 4905 | 4905 | 4905 | 4905 | 86 |
| 481 | 20240719 | 110900 | 1550206400 | 4905 | 4905 | 4905 | 4905 | 650 |
| 482 | 20240719 | 110800 | 1547018150 | 4905 | 4905 | 4905 | 4905 | 236 |
| 483 | 20240719 | 110700 | 1545860570 | 4905 | 4905 | 4905 | 4905 | 12 |
| 484 | 20240719 | 110600 | 1545801710 | 4905 | 4905 | 4905 | 4905 | 49 |
| 485 | 20240719 | 110500 | 1545561365 | 4905 | 4905 | 4910 | 4900 | 643 |
| 486 | 20240719 | 110400 | 1542406240 | 4900 | 4900 | 4900 | 4900 | 0 |
| 487 | 20240719 | 110300 | 1542406240 | 4900 | 4900 | 4905 | 4900 | 120 |
| 488 | 20240719 | 110200 | 1541818225 | 4895 | 4900 | 4900 | 4895 | 532 |
| 489 | 20240719 | 110100 | 1539212775 | 4900 | 4900 | 4900 | 4900 | 66 |
| 490 | 20240719 | 110000 | 1538889375 | 4905 | 4905 | 4905 | 4900 | 1618 |
| 491 | 20240719 | 105900 | 1530953525 | 4905 | 4905 | 4905 | 4905 | 255 |
| 492 | 20240719 | 105800 | 1529702750 | 4905 | 4905 | 4905 | 4905 | 2 |
| 493 | 20240719 | 105700 | 1529692940 | 4905 | 4905 | 4905 | 4905 | 1 |
| 494 | 20240719 | 105600 | 1529688035 | 4905 | 4905 | 4905 | 4900 | 50 |
| 495 | 20240719 | 105500 | 1529443025 | 4905 | 4900 | 4905 | 4895 | 361 |
| 496 | 20240719 | 105400 | 1527675770 | 4905 | 4900 | 4905 | 4900 | 402 |
| 497 | 20240719 | 105300 | 1525705960 | 4900 | 4905 | 4905 | 4900 | 205 |
| 498 | 20240719 | 105200 | 1524701435 | 4900 | 4900 | 4900 | 4900 | 140 |
| 499 | 20240719 | 105100 | 1524015435 | 4900 | 4900 | 4905 | 4900 | 622 |
| 500 | 20240719 | 105000 | 1520967585 | 4905 | 4905 | 4905 | 4905 | 0 |
| 501 | 20240719 | 104900 | 1520967585 | 4905 | 4905 | 4905 | 4905 | 110 |
| 502 | 20240719 | 104800 | 1520428035 | 4900 | 4900 | 4900 | 4900 | 138 |
| 503 | 20240719 | 104700 | 1519751835 | 4900 | 4910 | 4910 | 4900 | 43 |
| 504 | 20240719 | 104600 | 1519540855 | 4895 | 4895 | 4895 | 4895 | 50 |
| 505 | 20240719 | 104500 | 1519296105 | 4915 | 4910 | 4915 | 4895 | 1002 |
| 506 | 20240719 | 104400 | 1514389440 | 4915 | 4915 | 4915 | 4915 | 1 |
| 507 | 20240719 | 104300 | 1514384525 | 4910 | 4915 | 4915 | 4910 | 992 |
| 508 | 20240719 | 104200 | 1509508865 | 4910 | 4900 | 4910 | 4900 | 727 |
| 509 | 20240719 | 104100 | 1505943315 | 4900 | 4900 | 4900 | 4900 | 1144 |
| 510 | 20240719 | 104000 | 1500337715 | 4895 | 4900 | 4900 | 4895 | 52 |
| 511 | 20240719 | 103900 | 1500083170 | 4900 | 4900 | 4900 | 4880 | 201 |
| 512 | 20240719 | 103800 | 1499102130 | 4890 | 4900 | 4910 | 4880 | 3650 |
| 513 | 20240719 | 103700 | 1481264690 | 4910 | 4900 | 4910 | 4900 | 4448 |
| 514 | 20240719 | 103600 | 1459469460 | 4915 | 4900 | 4915 | 4900 | 2016 |
| 515 | 20240719 | 103500 | 1449591045 | 4900 | 4900 | 4915 | 4900 | 1890 |
| 516 | 20240719 | 103400 | 1440329760 | 4915 | 4905 | 4915 | 4900 | 120 |
| 517 | 20240719 | 103300 | 1439741470 | 4905 | 4910 | 4910 | 4905 | 6416 |
| 518 | 20240719 | 103200 | 1408244650 | 4915 | 4915 | 4915 | 4910 | 736 |
| 519 | 20240719 | 103100 | 1404627385 | 4920 | 4920 | 4920 | 4920 | 0 |
| 520 | 20240719 | 103000 | 1404627385 | 4920 | 4915 | 4920 | 4915 | 22 |
| 521 | 20240719 | 102900 | 1404519155 | 4915 | 4915 | 4920 | 4910 | 925 |
| 522 | 20240719 | 102800 | 1399977050 | 4915 | 4915 | 4915 | 4915 | 35 |
| 523 | 20240719 | 102700 | 1399805025 | 4915 | 4915 | 4915 | 4915 | 408 |
| 524 | 20240719 | 102600 | 1397799705 | 4915 | 4910 | 4915 | 4910 | 1009 |
| 525 | 20240719 | 102500 | 1392843625 | 4915 | 4910 | 4915 | 4910 | 603 |
| 526 | 20240719 | 102400 | 1389882890 | 4910 | 4920 | 4920 | 4910 | 414 |
| 527 | 20240719 | 102300 | 1387850030 | 4920 | 4915 | 4920 | 4915 | 2405 |
| 528 | 20240719 | 102200 | 1376029450 | 4915 | 4915 | 4915 | 4915 | 1 |
| 529 | 20240719 | 102100 | 1376024535 | 4915 | 4915 | 4920 | 4915 | 41 |
| 530 | 20240719 | 102000 | 1375822880 | 4915 | 4920 | 4920 | 4915 | 48 |
| 531 | 20240719 | 101900 | 1375586905 | 4920 | 4915 | 4920 | 4915 | 16 |
| 532 | 20240719 | 101800 | 1375508210 | 4920 | 4915 | 4920 | 4915 | 13 |
| 533 | 20240719 | 101700 | 1375444300 | 4915 | 4920 | 4920 | 4915 | 3 |
| 534 | 20240719 | 101600 | 1375429550 | 4910 | 4920 | 4920 | 4910 | 344 |
| 535 | 20240719 | 101500 | 1373740470 | 4915 | 4920 | 4920 | 4915 | 252 |
| 536 | 20240719 | 101400 | 1372501730 | 4920 | 4920 | 4920 | 4920 | 21 |
| 537 | 20240719 | 101300 | 1372398410 | 4915 | 4915 | 4920 | 4915 | 141 |
| 538 | 20240719 | 101200 | 1371705040 | 4915 | 4915 | 4915 | 4910 | 782 |
| 539 | 20240719 | 101100 | 1367862525 | 4915 | 4920 | 4920 | 4915 | 263 |
| 540 | 20240719 | 101000 | 1366569875 | 4920 | 4915 | 4920 | 4915 | 472 |
| 541 | 20240719 | 100900 | 1364249990 | 4920 | 4920 | 4920 | 4920 | 31 |
| 542 | 20240719 | 100800 | 1364097470 | 4920 | 4920 | 4925 | 4920 | 1269 |
| 543 | 20240719 | 100700 | 1357853970 | 4920 | 4925 | 4925 | 4920 | 60 |
| 544 | 20240719 | 100600 | 1357558615 | 4925 | 4925 | 4925 | 4925 | 536 |
| 545 | 20240719 | 100500 | 1354918815 | 4930 | 4930 | 4930 | 4925 | 217 |
| 546 | 20240719 | 100400 | 1353850005 | 4930 | 4930 | 4930 | 4925 | 56 |
| 547 | 20240719 | 100300 | 1353574125 | 4930 | 4930 | 4930 | 4925 | 646 |
| 548 | 20240719 | 100200 | 1350389520 | 4930 | 4925 | 4930 | 4925 | 3 |
| 549 | 20240719 | 100100 | 1350374735 | 4925 | 4910 | 4925 | 4910 | 4730 |
| 550 | 20240719 | 100000 | 1327097345 | 4910 | 4915 | 4920 | 4910 | 11 |
| 551 | 20240719 | 095900 | 1327043245 | 4920 | 4915 | 4920 | 4910 | 996 |
| 552 | 20240719 | 095800 | 1322147905 | 4915 | 4915 | 4920 | 4900 | 6863 |
| 553 | 20240719 | 095700 | 1288435195 | 4915 | 4915 | 4915 | 4915 | 29 |
| 554 | 20240719 | 095600 | 1288292660 | 4915 | 4910 | 4915 | 4910 | 351 |
| 555 | 20240719 | 095500 | 1286569225 | 4910 | 4910 | 4910 | 4910 | 16 |
| 556 | 20240719 | 095400 | 1286490665 | 4910 | 4900 | 4910 | 4900 | 12090 |
| 557 | 20240719 | 095300 | 1227135885 | 4905 | 4900 | 4905 | 4900 | 161 |
| 558 | 20240719 | 095200 | 1226346430 | 4905 | 4900 | 4905 | 4900 | 2214 |
| 559 | 20240719 | 095100 | 1215497820 | 4900 | 4900 | 4905 | 4900 | 8131 |
| 560 | 20240719 | 095000 | 1175655870 | 4900 | 4910 | 4910 | 4895 | 2120 |
| 561 | 20240719 | 094900 | 1165266760 | 4905 | 4905 | 4905 | 4905 | 558 |
| 562 | 20240719 | 094800 | 1162529770 | 4910 | 4925 | 4925 | 4910 | 3655 |
| 563 | 20240719 | 094700 | 1144559145 | 4920 | 4920 | 4925 | 4920 | 312 |
| 564 | 20240719 | 094600 | 1143023600 | 4925 | 4925 | 4925 | 4920 | 15035 |
| 565 | 20240719 | 094500 | 1069051385 | 4920 | 4930 | 4930 | 4920 | 3101 |
| 566 | 20240719 | 094400 | 1053787765 | 4930 | 4930 | 4935 | 4925 | 58 |
| 567 | 20240719 | 094300 | 1053501775 | 4935 | 4910 | 4935 | 4910 | 5279 |
| 568 | 20240719 | 094200 | 1027497000 | 4910 | 4910 | 4915 | 4900 | 415 |
| 569 | 20240719 | 094100 | 1025460315 | 4905 | 4910 | 4915 | 4900 | 1372 |
| 570 | 20240719 | 094000 | 1018731520 | 4915 | 4920 | 4920 | 4915 | 583 |
| 571 | 20240719 | 093900 | 1015866065 | 4915 | 4910 | 4915 | 4910 | 797 |
| 572 | 20240719 | 093800 | 1011948840 | 4905 | 4915 | 4915 | 4905 | 199 |
| 573 | 20240719 | 093700 | 1010971685 | 4915 | 4915 | 4915 | 4915 | 211 |
| 574 | 20240719 | 093600 | 1009934620 | 4915 | 4890 | 4915 | 4870 | 6822 |
| 575 | 20240719 | 093500 | 976664975 | 4885 | 4915 | 4915 | 4885 | 1373 |
| 576 | 20240719 | 093400 | 969948510 | 4900 | 4920 | 4920 | 4900 | 1199 |
| 577 | 20240719 | 093300 | 964051170 | 4920 | 4900 | 4920 | 4900 | 11492 |
| 578 | 20240719 | 093200 | 907594725 | 4900 | 4900 | 4900 | 4900 | 900 |
| 579 | 20240719 | 093100 | 903184725 | 4900 | 4890 | 4900 | 4885 | 696 |
| 580 | 20240719 | 093000 | 899781520 | 4890 | 4895 | 4900 | 4890 | 17 |
| 581 | 20240719 | 092900 | 899698325 | 4900 | 4895 | 4900 | 4890 | 2423 |
| 582 | 20240719 | 092800 | 887849520 | 4900 | 4905 | 4905 | 4900 | 364 |
| 583 | 20240719 | 092700 | 886064410 | 4905 | 4890 | 4905 | 4890 | 733 |
| 584 | 20240719 | 092600 | 882474825 | 4890 | 4875 | 4900 | 4875 | 3300 |
| 585 | 20240719 | 092500 | 866377900 | 4875 | 4900 | 4900 | 4875 | 1342 |
| 586 | 20240719 | 092400 | 859818280 | 4900 | 4905 | 4905 | 4870 | 4051 |
| 587 | 20240719 | 092300 | 840042925 | 4905 | 4905 | 4905 | 4905 | 396 |
| 588 | 20240719 | 092200 | 838100545 | 4910 | 4885 | 4910 | 4870 | 7158 |
| 589 | 20240719 | 092100 | 803106025 | 4885 | 4885 | 4885 | 4880 | 1895 |
| 590 | 20240719 | 092000 | 793850530 | 4880 | 4885 | 4885 | 4880 | 1901 |
| 591 | 20240719 | 091900 | 784573195 | 4885 | 4880 | 4885 | 4875 | 600 |
| 592 | 20240719 | 091800 | 781646160 | 4880 | 4890 | 4890 | 4880 | 2856 |
| 593 | 20240719 | 091700 | 767693520 | 4890 | 4895 | 4895 | 4880 | 825 |
| 594 | 20240719 | 091600 | 763665485 | 4895 | 4900 | 4900 | 4890 | 1080 |
| 595 | 20240719 | 091500 | 758373625 | 4900 | 4900 | 4905 | 4900 | 1188 |
| 596 | 20240719 | 091400 | 752552420 | 4900 | 4885 | 4900 | 4880 | 2975 |
| 597 | 20240719 | 091300 | 738002125 | 4885 | 4890 | 4890 | 4880 | 3519 |
| 598 | 20240719 | 091200 | 720820475 | 4895 | 4895 | 4900 | 4890 | 1486 |
| 599 | 20240719 | 091100 | 713542085 | 4900 | 4900 | 4900 | 4895 | 1254 |
| 600 | 20240719 | 091000 | 707397490 | 4900 | 4895 | 4915 | 4885 | 12595 |
| 601 | 20240719 | 090900 | 645662415 | 4895 | 4885 | 4900 | 4885 | 3335 |
| 602 | 20240719 | 090800 | 629341210 | 4885 | 4855 | 4885 | 4850 | 4481 |
| 603 | 20240719 | 090700 | 607539120 | 4855 | 4845 | 4855 | 4840 | 12570 |
| 604 | 20240719 | 090600 | 546593910 | 4845 | 4875 | 4875 | 4845 | 10405 |
| 605 | 20240719 | 090500 | 496142545 | 4875 | 4895 | 4900 | 4850 | 24447 |
| 606 | 20240719 | 090400 | 376944285 | 4900 | 4900 | 4905 | 4895 | 11265 |
| 607 | 20240719 | 090300 | 321758830 | 4905 | 4910 | 4935 | 4900 | 15009 |
| 608 | 20240719 | 090200 | 248045885 | 4915 | 4935 | 4935 | 4910 | 12488 |
| 609 | 20240719 | 090100 | 186629050 | 4935 | 4935 | 4945 | 4925 | 16561 |
| 610 | 20240719 | 090000 | 104985220 | 4935 | 4935 | 4965 | 4935 | 21266 |