30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 192300 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 6043 |
| 3 | 20240719 | 192200 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 4 | 20240719 | 192100 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 5 | 20240719 | 192000 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 6 | 20240719 | 191900 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 7 | 20240719 | 191800 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 8 | 20240719 | 191700 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 9 | 20240719 | 191600 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 10 | 20240719 | 191500 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 11 | 20240719 | 191400 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 12 | 20240719 | 191300 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 13 | 20240719 | 191200 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 14 | 20240719 | 191100 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 15 | 20240719 | 191000 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 16 | 20240719 | 190900 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 17 | 20240719 | 190800 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 18 | 20240719 | 190700 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 19 | 20240719 | 190600 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 20 | 20240719 | 190500 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 21 | 20240719 | 190400 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 22 | 20240719 | 190300 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 23 | 20240719 | 190200 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 24 | 20240719 | 190100 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 25 | 20240719 | 190000 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 26 | 20240719 | 185900 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 27 | 20240719 | 185800 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 28 | 20240719 | 185700 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 29 | 20240719 | 185600 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 30 | 20240719 | 185500 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 31 | 20240719 | 185400 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 32 | 20240719 | 185300 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 6043 |
| 33 | 20240719 | 185200 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 34 | 20240719 | 185100 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 35 | 20240719 | 185000 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 36 | 20240719 | 184900 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 37 | 20240719 | 184800 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 38 | 20240719 | 184700 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 39 | 20240719 | 184600 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 40 | 20240719 | 184500 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 41 | 20240719 | 184400 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 42 | 20240719 | 184300 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 43 | 20240719 | 184200 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 44 | 20240719 | 184100 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 45 | 20240719 | 184000 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 46 | 20240719 | 183900 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 47 | 20240719 | 183800 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 48 | 20240719 | 183700 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 49 | 20240719 | 183600 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 50 | 20240719 | 183500 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 51 | 20240719 | 183400 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 52 | 20240719 | 183300 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 53 | 20240719 | 183200 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 54 | 20240719 | 183100 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 55 | 20240719 | 183000 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 56 | 20240719 | 182900 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 57 | 20240719 | 182800 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 58 | 20240719 | 182700 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 59 | 20240719 | 182600 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 60 | 20240719 | 182500 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 61 | 20240719 | 182400 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 62 | 20240719 | 182300 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 6043 |
| 63 | 20240719 | 182200 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 64 | 20240719 | 182100 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 65 | 20240719 | 182000 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 66 | 20240719 | 181900 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 67 | 20240719 | 181800 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 68 | 20240719 | 181700 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 69 | 20240719 | 181600 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 70 | 20240719 | 181500 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 71 | 20240719 | 181400 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 72 | 20240719 | 181300 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 73 | 20240719 | 181200 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 74 | 20240719 | 181100 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 75 | 20240719 | 181000 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 76 | 20240719 | 180900 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 77 | 20240719 | 180800 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 78 | 20240719 | 180700 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 79 | 20240719 | 180600 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 80 | 20240719 | 180500 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 81 | 20240719 | 180400 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 82 | 20240719 | 180300 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 83 | 20240719 | 180200 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 84 | 20240719 | 180100 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 85 | 20240719 | 180000 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 86 | 20240719 | 175900 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 87 | 20240719 | 175800 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 88 | 20240719 | 175700 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 89 | 20240719 | 175600 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 90 | 20240719 | 175500 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 91 | 20240719 | 175400 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 92 | 20240719 | 175300 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 6043 |
| 93 | 20240719 | 175200 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 94 | 20240719 | 175100 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 95 | 20240719 | 175000 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 96 | 20240719 | 174900 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 97 | 20240719 | 174800 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 98 | 20240719 | 174700 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 99 | 20240719 | 174600 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 100 | 20240719 | 174500 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 101 | 20240719 | 174400 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 102 | 20240719 | 174300 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 103 | 20240719 | 174200 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 104 | 20240719 | 174100 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 105 | 20240719 | 174000 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 106 | 20240719 | 173900 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 107 | 20240719 | 173800 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 108 | 20240719 | 173700 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 109 | 20240719 | 173600 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 110 | 20240719 | 173500 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 111 | 20240719 | 173400 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 112 | 20240719 | 173300 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 113 | 20240719 | 173200 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 114 | 20240719 | 173100 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 115 | 20240719 | 173000 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 116 | 20240719 | 172900 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 117 | 20240719 | 172800 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 118 | 20240719 | 172700 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 119 | 20240719 | 172600 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 120 | 20240719 | 172500 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 121 | 20240719 | 172400 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 122 | 20240719 | 172300 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 6043 |
| 123 | 20240719 | 172200 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 124 | 20240719 | 172100 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 125 | 20240719 | 172000 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 126 | 20240719 | 171900 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 127 | 20240719 | 171800 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 128 | 20240719 | 171700 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 129 | 20240719 | 171600 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 130 | 20240719 | 171500 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 131 | 20240719 | 171400 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 132 | 20240719 | 171300 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 133 | 20240719 | 171200 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 134 | 20240719 | 171100 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 135 | 20240719 | 171000 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 136 | 20240719 | 170900 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 137 | 20240719 | 170800 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 138 | 20240719 | 170700 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 139 | 20240719 | 170600 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 140 | 20240719 | 170500 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 141 | 20240719 | 170400 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 142 | 20240719 | 170300 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 143 | 20240719 | 170200 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 144 | 20240719 | 170100 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 145 | 20240719 | 170000 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 146 | 20240719 | 165900 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 147 | 20240719 | 165800 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 148 | 20240719 | 165700 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 149 | 20240719 | 165600 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 150 | 20240719 | 165500 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 151 | 20240719 | 165400 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 152 | 20240719 | 165300 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 6043 |
| 153 | 20240719 | 165200 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 154 | 20240719 | 165100 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 155 | 20240719 | 165000 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 156 | 20240719 | 164900 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 157 | 20240719 | 164800 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 158 | 20240719 | 164700 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 159 | 20240719 | 164600 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 160 | 20240719 | 164500 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 161 | 20240719 | 164400 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 162 | 20240719 | 164300 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 163 | 20240719 | 164200 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 164 | 20240719 | 164100 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 165 | 20240719 | 164000 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 166 | 20240719 | 163900 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 167 | 20240719 | 163800 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 168 | 20240719 | 163700 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 169 | 20240719 | 163600 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 170 | 20240719 | 163500 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 171 | 20240719 | 163400 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 172 | 20240719 | 163300 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 173 | 20240719 | 163200 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 174 | 20240719 | 163100 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 175 | 20240719 | 163000 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 176 | 20240719 | 162900 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 177 | 20240719 | 162800 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 178 | 20240719 | 162700 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 179 | 20240719 | 162600 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 180 | 20240719 | 162500 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 181 | 20240719 | 162400 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 182 | 20240719 | 162300 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 6043 |
| 183 | 20240719 | 162200 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 184 | 20240719 | 162100 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 185 | 20240719 | 162000 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 186 | 20240719 | 161900 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 187 | 20240719 | 161800 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 188 | 20240719 | 161700 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 189 | 20240719 | 161600 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 190 | 20240719 | 161500 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 191 | 20240719 | 161400 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 192 | 20240719 | 161300 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 193 | 20240719 | 161200 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 194 | 20240719 | 161100 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 195 | 20240719 | 161000 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 196 | 20240719 | 160900 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 197 | 20240719 | 160800 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 198 | 20240719 | 160700 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 199 | 20240719 | 160600 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 200 | 20240719 | 160500 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 201 | 20240719 | 160400 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 202 | 20240719 | 160300 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 203 | 20240719 | 160200 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 204 | 20240719 | 160100 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 205 | 20240719 | 160000 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 206 | 20240719 | 155900 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 207 | 20240719 | 155800 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 208 | 20240719 | 155700 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 209 | 20240719 | 155600 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 210 | 20240719 | 155500 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 211 | 20240719 | 155400 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 212 | 20240719 | 155300 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 6043 |
| 213 | 20240719 | 155200 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 214 | 20240719 | 155100 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 215 | 20240719 | 155000 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 216 | 20240719 | 154900 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 217 | 20240719 | 154800 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 218 | 20240719 | 154700 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 219 | 20240719 | 154600 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 220 | 20240719 | 154500 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 221 | 20240719 | 154400 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 222 | 20240719 | 154300 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 223 | 20240719 | 154200 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 224 | 20240719 | 154100 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 225 | 20240719 | 154000 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 226 | 20240719 | 153900 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 227 | 20240719 | 153800 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 228 | 20240719 | 153700 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 229 | 20240719 | 153600 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 230 | 20240719 | 153500 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 231 | 20240719 | 153400 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 232 | 20240719 | 153300 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 233 | 20240719 | 153200 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 234 | 20240719 | 153100 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 0 |
| 235 | 20240719 | 153000 | 2464316770 | 8390 | 8390 | 8390 | 8390 | 6043 |
| 236 | 20240719 | 152900 | 2413616000 | 8440 | 8440 | 8440 | 8440 | 0 |
| 237 | 20240719 | 152800 | 2413616000 | 8440 | 8440 | 8440 | 8440 | 0 |
| 238 | 20240719 | 152700 | 2413616000 | 8440 | 8440 | 8440 | 8440 | 0 |
| 239 | 20240719 | 152600 | 2413616000 | 8440 | 8440 | 8440 | 8440 | 0 |
| 240 | 20240719 | 152500 | 2413616000 | 8440 | 8440 | 8440 | 8440 | 0 |
| 241 | 20240719 | 152400 | 2413616000 | 8440 | 8440 | 8440 | 8440 | 0 |
| 242 | 20240719 | 152300 | 2413616000 | 8440 | 8440 | 8440 | 8440 | 0 |
| 243 | 20240719 | 152200 | 2413616000 | 8440 | 8440 | 8440 | 8440 | 0 |
| 244 | 20240719 | 152100 | 2413616000 | 8440 | 8440 | 8440 | 8440 | 0 |
| 245 | 20240719 | 152000 | 2413616000 | 8440 | 8440 | 8440 | 8440 | 0 |
| 246 | 20240719 | 151900 | 2413616000 | 8440 | 8430 | 8440 | 8420 | 1106 |
| 247 | 20240719 | 151800 | 2404289520 | 8430 | 8430 | 8430 | 8410 | 307 |
| 248 | 20240719 | 151700 | 2401702110 | 8430 | 8430 | 8430 | 8430 | 132 |
| 249 | 20240719 | 151600 | 2400589350 | 8430 | 8410 | 8430 | 8410 | 255 |
| 250 | 20240719 | 151500 | 2398444740 | 8410 | 8430 | 8430 | 8400 | 203 |
| 251 | 20240719 | 151400 | 2396735860 | 8390 | 8390 | 8430 | 8390 | 870 |
| 252 | 20240719 | 151300 | 2389435220 | 8390 | 8400 | 8430 | 8390 | 2443 |
| 253 | 20240719 | 151200 | 2368930870 | 8430 | 8400 | 8430 | 8400 | 754 |
| 254 | 20240719 | 151100 | 2362597180 | 8430 | 8410 | 8430 | 8400 | 2805 |
| 255 | 20240719 | 151000 | 2339032950 | 8430 | 8420 | 8430 | 8410 | 1455 |
| 256 | 20240719 | 150900 | 2326791570 | 8430 | 8430 | 8430 | 8430 | 229 |
| 257 | 20240719 | 150800 | 2324861100 | 8430 | 8430 | 8430 | 8420 | 592 |
| 258 | 20240719 | 150700 | 2319876400 | 8430 | 8420 | 8430 | 8420 | 435 |
| 259 | 20240719 | 150600 | 2316209850 | 8420 | 8430 | 8430 | 8420 | 58 |
| 260 | 20240719 | 150500 | 2315721040 | 8420 | 8430 | 8430 | 8420 | 134 |
| 261 | 20240719 | 150400 | 2314591760 | 8440 | 8430 | 8440 | 8420 | 612 |
| 262 | 20240719 | 150300 | 2309431740 | 8440 | 8440 | 8440 | 8440 | 6 |
| 263 | 20240719 | 150200 | 2309381100 | 8440 | 8430 | 8440 | 8430 | 211 |
| 264 | 20240719 | 150100 | 2307602350 | 8430 | 8430 | 8430 | 8430 | 51 |
| 265 | 20240719 | 150000 | 2307172420 | 8430 | 8420 | 8430 | 8420 | 231 |
| 266 | 20240719 | 145900 | 2305225110 | 8430 | 8430 | 8430 | 8430 | 1 |
| 267 | 20240719 | 145800 | 2305216680 | 8430 | 8430 | 8430 | 8420 | 179 |
| 268 | 20240719 | 145700 | 2303709420 | 8420 | 8440 | 8440 | 8420 | 353 |
| 269 | 20240719 | 145600 | 2300736120 | 8450 | 8450 | 8450 | 8450 | 32 |
| 270 | 20240719 | 145500 | 2300465720 | 8450 | 8440 | 8450 | 8420 | 303 |
| 271 | 20240719 | 145400 | 2297907610 | 8430 | 8430 | 8430 | 8430 | 1 |
| 272 | 20240719 | 145300 | 2297899180 | 8450 | 8430 | 8450 | 8420 | 495 |
| 273 | 20240719 | 145200 | 2293723640 | 8430 | 8430 | 8430 | 8420 | 58 |
| 274 | 20240719 | 145100 | 2293234750 | 8430 | 8420 | 8430 | 8420 | 23 |
| 275 | 20240719 | 145000 | 2293040900 | 8420 | 8430 | 8430 | 8420 | 30 |
| 276 | 20240719 | 144900 | 2292788290 | 8440 | 8440 | 8440 | 8440 | 67 |
| 277 | 20240719 | 144800 | 2292222810 | 8450 | 8450 | 8450 | 8450 | 1 |
| 278 | 20240719 | 144700 | 2292214360 | 8440 | 8450 | 8450 | 8440 | 48 |
| 279 | 20240719 | 144600 | 2291808770 | 8460 | 8460 | 8470 | 8460 | 3653 |
| 280 | 20240719 | 144500 | 2260881520 | 8460 | 8460 | 8460 | 8460 | 2 |
| 281 | 20240719 | 144400 | 2260864600 | 8450 | 8450 | 8460 | 8450 | 816 |
| 282 | 20240719 | 144300 | 2253969380 | 8460 | 8440 | 8460 | 8440 | 333 |
| 283 | 20240719 | 144200 | 2251154480 | 8460 | 8440 | 8460 | 8440 | 527 |
| 284 | 20240719 | 144100 | 2246706560 | 8460 | 8460 | 8460 | 8460 | 200 |
| 285 | 20240719 | 144000 | 2245014560 | 8470 | 8470 | 8470 | 8470 | 1 |
| 286 | 20240719 | 143900 | 2245006090 | 8470 | 8420 | 8470 | 8420 | 3197 |
| 287 | 20240719 | 143800 | 2218001290 | 8420 | 8410 | 8420 | 8410 | 58 |
| 288 | 20240719 | 143700 | 2217513260 | 8410 | 8420 | 8420 | 8410 | 98 |
| 289 | 20240719 | 143600 | 2216689040 | 8420 | 8420 | 8420 | 8420 | 39 |
| 290 | 20240719 | 143500 | 2216360660 | 8420 | 8420 | 8420 | 8420 | 5 |
| 291 | 20240719 | 143400 | 2216318560 | 8420 | 8420 | 8420 | 8400 | 201 |
| 292 | 20240719 | 143300 | 2214628090 | 8420 | 8420 | 8420 | 8420 | 32 |
| 293 | 20240719 | 143200 | 2214358650 | 8420 | 8420 | 8420 | 8410 | 100 |
| 294 | 20240719 | 143100 | 2213516750 | 8420 | 8420 | 8420 | 8420 | 37 |
| 295 | 20240719 | 143000 | 2213205210 | 8420 | 8400 | 8420 | 8390 | 424 |
| 296 | 20240719 | 142900 | 2209641000 | 8390 | 8400 | 8400 | 8390 | 83 |
| 297 | 20240719 | 142800 | 2208944410 | 8400 | 8400 | 8400 | 8390 | 300 |
| 298 | 20240719 | 142700 | 2206426610 | 8410 | 8410 | 8410 | 8410 | 3 |
| 299 | 20240719 | 142600 | 2206401380 | 8410 | 8410 | 8410 | 8410 | 2 |
| 300 | 20240719 | 142500 | 2206384560 | 8390 | 8390 | 8410 | 8390 | 37 |
| 301 | 20240719 | 142400 | 2206074060 | 8390 | 8390 | 8390 | 8380 | 255 |
| 302 | 20240719 | 142300 | 2203935590 | 8380 | 8390 | 8390 | 8380 | 424 |
| 303 | 20240719 | 142200 | 2200379230 | 8410 | 8390 | 8410 | 8380 | 998 |
| 304 | 20240719 | 142100 | 2192015880 | 8390 | 8410 | 8420 | 8390 | 2043 |
| 305 | 20240719 | 142000 | 2174874440 | 8420 | 8420 | 8420 | 8420 | 0 |
| 306 | 20240719 | 141900 | 2174874440 | 8420 | 8420 | 8420 | 8420 | 7 |
| 307 | 20240719 | 141800 | 2174815500 | 8390 | 8390 | 8390 | 8390 | 100 |
| 308 | 20240719 | 141700 | 2173976500 | 8390 | 8420 | 8420 | 8390 | 221 |
| 309 | 20240719 | 141600 | 2172116280 | 8390 | 8390 | 8390 | 8390 | 50 |
| 310 | 20240719 | 141500 | 2171696780 | 8420 | 8400 | 8420 | 8400 | 489 |
| 311 | 20240719 | 141400 | 2167584860 | 8400 | 8400 | 8400 | 8380 | 252 |
| 312 | 20240719 | 141300 | 2165473060 | 8380 | 8380 | 8380 | 8380 | 0 |
| 313 | 20240719 | 141200 | 2165473060 | 8380 | 8380 | 8380 | 8380 | 292 |
| 314 | 20240719 | 141100 | 2163026100 | 8380 | 8380 | 8380 | 8380 | 114 |
| 315 | 20240719 | 141000 | 2162070780 | 8370 | 8370 | 8370 | 8370 | 0 |
| 316 | 20240719 | 140900 | 2162070780 | 8370 | 8380 | 8380 | 8370 | 4228 |
| 317 | 20240719 | 140800 | 2126670780 | 8400 | 8380 | 8400 | 8380 | 446 |
| 318 | 20240719 | 140700 | 2122931380 | 8380 | 8400 | 8400 | 8380 | 2675 |
| 319 | 20240719 | 140600 | 2100488770 | 8400 | 8420 | 8420 | 8400 | 249 |
| 320 | 20240719 | 140500 | 2098395970 | 8400 | 8400 | 8400 | 8400 | 1 |
| 321 | 20240719 | 140400 | 2098387570 | 8420 | 8420 | 8420 | 8420 | 73 |
| 322 | 20240719 | 140300 | 2097772910 | 8420 | 8420 | 8420 | 8420 | 5 |
| 323 | 20240719 | 140200 | 2097730810 | 8400 | 8400 | 8410 | 8400 | 424 |
| 324 | 20240719 | 140100 | 2094166210 | 8410 | 8400 | 8410 | 8400 | 837 |
| 325 | 20240719 | 140000 | 2087135310 | 8390 | 8390 | 8400 | 8390 | 2084 |
| 326 | 20240719 | 135900 | 2069650530 | 8390 | 8380 | 8390 | 8380 | 508 |
| 327 | 20240719 | 135800 | 2065393420 | 8380 | 8380 | 8380 | 8380 | 0 |
| 328 | 20240719 | 135700 | 2065393420 | 8380 | 8400 | 8400 | 8380 | 112 |
| 329 | 20240719 | 135600 | 2064452890 | 8390 | 8390 | 8390 | 8380 | 962 |
| 330 | 20240719 | 135500 | 2056390920 | 8390 | 8390 | 8390 | 8390 | 94 |
| 331 | 20240719 | 135400 | 2055602260 | 8360 | 8380 | 8380 | 8360 | 1888 |
| 332 | 20240719 | 135300 | 2039812460 | 8380 | 8390 | 8390 | 8360 | 2493 |
| 333 | 20240719 | 135200 | 2018938560 | 8390 | 8390 | 8390 | 8380 | 294 |
| 334 | 20240719 | 135100 | 2016472830 | 8390 | 8390 | 8390 | 8390 | 1 |
| 335 | 20240719 | 135000 | 2016464440 | 8370 | 8370 | 8370 | 8370 | 9 |
| 336 | 20240719 | 134900 | 2016389110 | 8390 | 8390 | 8390 | 8370 | 5738 |
| 337 | 20240719 | 134800 | 1968328740 | 8390 | 8390 | 8390 | 8390 | 0 |
| 338 | 20240719 | 134700 | 1968328740 | 8390 | 8390 | 8390 | 8390 | 97 |
| 339 | 20240719 | 134600 | 1967514910 | 8400 | 8400 | 8400 | 8400 | 548 |
| 340 | 20240719 | 134500 | 1962911710 | 8400 | 8410 | 8410 | 8390 | 692 |
| 341 | 20240719 | 134400 | 1957104530 | 8390 | 8390 | 8390 | 8390 | 100 |
| 342 | 20240719 | 134300 | 1956265530 | 8390 | 8390 | 8390 | 8390 | 327 |
| 343 | 20240719 | 134200 | 1953522000 | 8390 | 8420 | 8420 | 8390 | 5722 |
| 344 | 20240719 | 134100 | 1905489280 | 8430 | 8420 | 8430 | 8420 | 133 |
| 345 | 20240719 | 134000 | 1904368920 | 8410 | 8420 | 8420 | 8410 | 199 |
| 346 | 20240719 | 133900 | 1902693400 | 8430 | 8420 | 8430 | 8420 | 55 |
| 347 | 20240719 | 133800 | 1902230280 | 8420 | 8420 | 8420 | 8420 | 56 |
| 348 | 20240719 | 133700 | 1901758760 | 8400 | 8400 | 8420 | 8400 | 694 |
| 349 | 20240719 | 133600 | 1895919160 | 8400 | 8400 | 8400 | 8400 | 984 |
| 350 | 20240719 | 133500 | 1887653560 | 8400 | 8400 | 8400 | 8390 | 966 |
| 351 | 20240719 | 133400 | 1879540220 | 8400 | 8400 | 8420 | 8400 | 2519 |
| 352 | 20240719 | 133300 | 1858375580 | 8410 | 8410 | 8410 | 8410 | 3 |
| 353 | 20240719 | 133200 | 1858350350 | 8410 | 8400 | 8410 | 8400 | 455 |
| 354 | 20240719 | 133100 | 1854524300 | 8410 | 8410 | 8410 | 8410 | 959 |
| 355 | 20240719 | 133000 | 1846459110 | 8400 | 8410 | 8410 | 8400 | 219 |
| 356 | 20240719 | 132900 | 1844617820 | 8410 | 8390 | 8410 | 8390 | 2420 |
| 357 | 20240719 | 132800 | 1824284320 | 8390 | 8390 | 8390 | 8380 | 489 |
| 358 | 20240719 | 132700 | 1820183610 | 8390 | 8370 | 8390 | 8370 | 209 |
| 359 | 20240719 | 132600 | 1818431520 | 8370 | 8390 | 8390 | 8370 | 1970 |
| 360 | 20240719 | 132500 | 1801915030 | 8390 | 8380 | 8390 | 8380 | 553 |
| 361 | 20240719 | 132400 | 1797280860 | 8400 | 8400 | 8400 | 8390 | 444 |
| 362 | 20240719 | 132300 | 1793553060 | 8400 | 8430 | 8430 | 8400 | 2605 |
| 363 | 20240719 | 132200 | 1771665180 | 8410 | 8440 | 8440 | 8410 | 517 |
| 364 | 20240719 | 132100 | 1767316090 | 8410 | 8440 | 8440 | 8410 | 155 |
| 365 | 20240719 | 132000 | 1766012450 | 8430 | 8430 | 8430 | 8410 | 5 |
| 366 | 20240719 | 131900 | 1765970360 | 8430 | 8430 | 8430 | 8430 | 51 |
| 367 | 20240719 | 131800 | 1765540430 | 8440 | 8450 | 8450 | 8370 | 6479 |
| 368 | 20240719 | 131700 | 1711234090 | 8400 | 8410 | 8410 | 8400 | 890 |
| 369 | 20240719 | 131600 | 1703757190 | 8410 | 8410 | 8410 | 8410 | 500 |
| 370 | 20240719 | 131500 | 1699552190 | 8400 | 8400 | 8400 | 8400 | 0 |
| 371 | 20240719 | 131400 | 1699552190 | 8400 | 8450 | 8450 | 8400 | 8176 |
| 372 | 20240719 | 131300 | 1630831600 | 8450 | 8430 | 8450 | 8420 | 41 |
| 373 | 20240719 | 131200 | 1630486240 | 8430 | 8450 | 8450 | 8430 | 11 |
| 374 | 20240719 | 131100 | 1630393490 | 8450 | 8420 | 8460 | 8420 | 125 |
| 375 | 20240719 | 131000 | 1629340800 | 8410 | 8440 | 8440 | 8410 | 205 |
| 376 | 20240719 | 130900 | 1627614540 | 8460 | 8460 | 8460 | 8460 | 0 |
| 377 | 20240719 | 130800 | 1627614540 | 8460 | 8470 | 8470 | 8460 | 648 |
| 378 | 20240719 | 130700 | 1622132450 | 8460 | 8420 | 8460 | 8420 | 340 |
| 379 | 20240719 | 130600 | 1619267650 | 8420 | 8450 | 8450 | 8420 | 430 |
| 380 | 20240719 | 130500 | 1615644440 | 8450 | 8450 | 8450 | 8450 | 2 |
| 381 | 20240719 | 130400 | 1615627540 | 8450 | 8450 | 8450 | 8450 | 5 |
| 382 | 20240719 | 130300 | 1615585290 | 8450 | 8480 | 8480 | 8400 | 25392 |
| 383 | 20240719 | 130200 | 1401284380 | 8490 | 8490 | 8490 | 8490 | 52 |
| 384 | 20240719 | 130100 | 1400842900 | 8480 | 8480 | 8480 | 8480 | 39 |
| 385 | 20240719 | 130000 | 1400512180 | 8480 | 8480 | 8480 | 8480 | 205 |
| 386 | 20240719 | 125900 | 1398773780 | 8480 | 8480 | 8480 | 8480 | 98 |
| 387 | 20240719 | 125800 | 1397942740 | 8480 | 8480 | 8480 | 8480 | 18 |
| 388 | 20240719 | 125700 | 1397790100 | 8480 | 8480 | 8480 | 8480 | 45 |
| 389 | 20240719 | 125600 | 1397408500 | 8480 | 8480 | 8480 | 8480 | 24 |
| 390 | 20240719 | 125500 | 1397204980 | 8480 | 8470 | 8480 | 8470 | 23 |
| 391 | 20240719 | 125400 | 1397010010 | 8470 | 8470 | 8470 | 8470 | 310 |
| 392 | 20240719 | 125300 | 1394384310 | 8470 | 8470 | 8480 | 8470 | 90 |
| 393 | 20240719 | 125200 | 1393621820 | 8470 | 8470 | 8470 | 8470 | 561 |
| 394 | 20240719 | 125100 | 1388870150 | 8470 | 8470 | 8470 | 8470 | 1554 |
| 395 | 20240719 | 125000 | 1375707770 | 8470 | 8470 | 8470 | 8470 | 0 |
| 396 | 20240719 | 124900 | 1375707770 | 8470 | 8470 | 8480 | 8470 | 312 |
| 397 | 20240719 | 124800 | 1373064510 | 8470 | 8480 | 8490 | 8470 | 224 |
| 398 | 20240719 | 124700 | 1371166160 | 8490 | 8470 | 8490 | 8470 | 165 |
| 399 | 20240719 | 124600 | 1369768550 | 8480 | 8480 | 8480 | 8480 | 503 |
| 400 | 20240719 | 124500 | 1365503110 | 8480 | 8480 | 8480 | 8480 | 10 |
| 401 | 20240719 | 124400 | 1365418310 | 8480 | 8480 | 8480 | 8480 | 6 |
| 402 | 20240719 | 124300 | 1365367430 | 8480 | 8480 | 8480 | 8480 | 9 |
| 403 | 20240719 | 124200 | 1365291110 | 8480 | 8480 | 8480 | 8480 | 0 |
| 404 | 20240719 | 124100 | 1365291110 | 8480 | 8490 | 8490 | 8480 | 85 |
| 405 | 20240719 | 124000 | 1364569760 | 8490 | 8490 | 8490 | 8490 | 0 |
| 406 | 20240719 | 123900 | 1364569760 | 8490 | 8480 | 8490 | 8480 | 654 |
| 407 | 20240719 | 123800 | 1359022640 | 8480 | 8480 | 8480 | 8480 | 107 |
| 408 | 20240719 | 123700 | 1358115280 | 8480 | 8480 | 8480 | 8480 | 1 |
| 409 | 20240719 | 123600 | 1358106800 | 8490 | 8490 | 8490 | 8480 | 161 |
| 410 | 20240719 | 123500 | 1356741010 | 8490 | 8490 | 8490 | 8490 | 0 |
| 411 | 20240719 | 123400 | 1356741010 | 8490 | 8490 | 8490 | 8490 | 2 |
| 412 | 20240719 | 123300 | 1356724030 | 8480 | 8490 | 8490 | 8480 | 212 |
| 413 | 20240719 | 123200 | 1354925700 | 8490 | 8490 | 8490 | 8490 | 6 |
| 414 | 20240719 | 123100 | 1354874760 | 8500 | 8500 | 8500 | 8500 | 1 |
| 415 | 20240719 | 123000 | 1354866260 | 8500 | 8490 | 8500 | 8490 | 216 |
| 416 | 20240719 | 122900 | 1353032230 | 8480 | 8490 | 8490 | 8480 | 252 |
| 417 | 20240719 | 122800 | 1350895260 | 8490 | 8480 | 8500 | 8480 | 591 |
| 418 | 20240719 | 122700 | 1345877670 | 8480 | 8480 | 8480 | 8480 | 751 |
| 419 | 20240719 | 122600 | 1339509190 | 8490 | 8490 | 8490 | 8490 | 2 |
| 420 | 20240719 | 122500 | 1339492210 | 8490 | 8490 | 8490 | 8490 | 16 |
| 421 | 20240719 | 122400 | 1339356370 | 8490 | 8500 | 8500 | 8490 | 17 |
| 422 | 20240719 | 122300 | 1339212010 | 8500 | 8500 | 8500 | 8490 | 22 |
| 423 | 20240719 | 122200 | 1339025160 | 8490 | 8490 | 8500 | 8490 | 113 |
| 424 | 20240719 | 122100 | 1338065780 | 8490 | 8490 | 8490 | 8490 | 31 |
| 425 | 20240719 | 122000 | 1337802590 | 8490 | 8490 | 8490 | 8490 | 0 |
| 426 | 20240719 | 121900 | 1337802590 | 8490 | 8490 | 8500 | 8490 | 2686 |
| 427 | 20240719 | 121800 | 1314998440 | 8510 | 8510 | 8510 | 8510 | 5 |
| 428 | 20240719 | 121700 | 1314955890 | 8490 | 8490 | 8490 | 8490 | 0 |
| 429 | 20240719 | 121600 | 1314955890 | 8490 | 8490 | 8490 | 8490 | 11 |
| 430 | 20240719 | 121500 | 1314862500 | 8490 | 8490 | 8510 | 8490 | 102 |
| 431 | 20240719 | 121400 | 1313996460 | 8500 | 8500 | 8500 | 8500 | 61 |
| 432 | 20240719 | 121300 | 1313477960 | 8500 | 8500 | 8500 | 8500 | 0 |
| 433 | 20240719 | 121200 | 1313477960 | 8500 | 8500 | 8500 | 8500 | 36 |
| 434 | 20240719 | 121100 | 1313171960 | 8500 | 8500 | 8500 | 8490 | 110 |
| 435 | 20240719 | 121000 | 1312237930 | 8490 | 8490 | 8490 | 8490 | 0 |
| 436 | 20240719 | 120900 | 1312237930 | 8490 | 8500 | 8500 | 8490 | 147 |
| 437 | 20240719 | 120800 | 1310988850 | 8500 | 8500 | 8500 | 8500 | 1 |
| 438 | 20240719 | 120700 | 1310980350 | 8500 | 8500 | 8500 | 8500 | 10 |
| 439 | 20240719 | 120600 | 1310895350 | 8500 | 8500 | 8500 | 8500 | 17 |
| 440 | 20240719 | 120500 | 1310750850 | 8490 | 8500 | 8500 | 8490 | 3 |
| 441 | 20240719 | 120400 | 1310725360 | 8500 | 8500 | 8500 | 8500 | 163 |
| 442 | 20240719 | 120300 | 1309339860 | 8500 | 8500 | 8500 | 8500 | 325 |
| 443 | 20240719 | 120200 | 1306577360 | 8500 | 8500 | 8500 | 8500 | 541 |
| 444 | 20240719 | 120100 | 1301978860 | 8490 | 8500 | 8500 | 8490 | 162 |
| 445 | 20240719 | 120000 | 1300603060 | 8500 | 8500 | 8500 | 8500 | 15 |
| 446 | 20240719 | 115900 | 1300475560 | 8500 | 8500 | 8500 | 8500 | 1 |
| 447 | 20240719 | 115800 | 1300467060 | 8490 | 8490 | 8490 | 8480 | 84 |
| 448 | 20240719 | 115700 | 1299754010 | 8490 | 8490 | 8490 | 8490 | 0 |
| 449 | 20240719 | 115600 | 1299754010 | 8490 | 8490 | 8490 | 8490 | 0 |
| 450 | 20240719 | 115500 | 1299754010 | 8490 | 8490 | 8490 | 8490 | 10 |
| 451 | 20240719 | 115400 | 1299669110 | 8500 | 8500 | 8500 | 8500 | 12 |
| 452 | 20240719 | 115300 | 1299567110 | 8500 | 8500 | 8500 | 8500 | 1 |
| 453 | 20240719 | 115200 | 1299558610 | 8490 | 8490 | 8490 | 8490 | 0 |
| 454 | 20240719 | 115100 | 1299558610 | 8490 | 8490 | 8490 | 8490 | 1 |
| 455 | 20240719 | 115000 | 1299550120 | 8470 | 8480 | 8480 | 8470 | 100 |
| 456 | 20240719 | 114900 | 1298703020 | 8470 | 8480 | 8480 | 8470 | 151 |
| 457 | 20240719 | 114800 | 1297424040 | 8470 | 8470 | 8470 | 8470 | 0 |
| 458 | 20240719 | 114700 | 1297424040 | 8470 | 8470 | 8470 | 8470 | 0 |
| 459 | 20240719 | 114600 | 1297424040 | 8470 | 8480 | 8480 | 8470 | 169 |
| 460 | 20240719 | 114500 | 1295992050 | 8470 | 8470 | 8470 | 8470 | 0 |
| 461 | 20240719 | 114400 | 1295992050 | 8470 | 8470 | 8470 | 8470 | 0 |
| 462 | 20240719 | 114300 | 1295992050 | 8470 | 8480 | 8480 | 8470 | 500 |
| 463 | 20240719 | 114200 | 1291757040 | 8470 | 8500 | 8500 | 8470 | 460 |
| 464 | 20240719 | 114100 | 1287860260 | 8480 | 8480 | 8480 | 8480 | 70 |
| 465 | 20240719 | 114000 | 1287266660 | 8470 | 8470 | 8470 | 8470 | 0 |
| 466 | 20240719 | 113900 | 1287266660 | 8470 | 8470 | 8470 | 8470 | 400 |
| 467 | 20240719 | 113800 | 1283878660 | 8470 | 8470 | 8470 | 8470 | 3087 |
| 468 | 20240719 | 113700 | 1257731770 | 8470 | 8480 | 8480 | 8470 | 535 |
| 469 | 20240719 | 113600 | 1253195230 | 8480 | 8480 | 8480 | 8480 | 101 |
| 470 | 20240719 | 113500 | 1252338750 | 8480 | 8500 | 8500 | 8480 | 1620 |
| 471 | 20240719 | 113400 | 1238596330 | 8500 | 8500 | 8500 | 8500 | 7 |
| 472 | 20240719 | 113300 | 1238536830 | 8490 | 8490 | 8490 | 8490 | 36 |
| 473 | 20240719 | 113200 | 1238231190 | 8490 | 8480 | 8490 | 8480 | 280 |
| 474 | 20240719 | 113100 | 1235854600 | 8470 | 8480 | 8480 | 8470 | 500 |
| 475 | 20240719 | 113000 | 1231617040 | 8480 | 8480 | 8480 | 8480 | 4 |
| 476 | 20240719 | 112900 | 1231583120 | 8480 | 8490 | 8490 | 8480 | 66 |
| 477 | 20240719 | 112800 | 1231023280 | 8490 | 8490 | 8490 | 8490 | 2 |
| 478 | 20240719 | 112700 | 1231006300 | 8490 | 8490 | 8490 | 8490 | 5 |
| 479 | 20240719 | 112600 | 1230963850 | 8490 | 8490 | 8490 | 8490 | 20 |
| 480 | 20240719 | 112500 | 1230794050 | 8480 | 8480 | 8480 | 8480 | 91 |
| 481 | 20240719 | 112400 | 1230022370 | 8480 | 8480 | 8480 | 8480 | 0 |
| 482 | 20240719 | 112300 | 1230022370 | 8480 | 8480 | 8480 | 8480 | 20 |
| 483 | 20240719 | 112200 | 1229852770 | 8470 | 8470 | 8470 | 8470 | 0 |
| 484 | 20240719 | 112100 | 1229852770 | 8470 | 8470 | 8470 | 8470 | 55 |
| 485 | 20240719 | 112000 | 1229386920 | 8470 | 8490 | 8490 | 8470 | 101 |
| 486 | 20240719 | 111900 | 1228531430 | 8490 | 8490 | 8490 | 8490 | 12 |
| 487 | 20240719 | 111800 | 1228429550 | 8490 | 8490 | 8490 | 8490 | 5 |
| 488 | 20240719 | 111700 | 1228387100 | 8490 | 8490 | 8490 | 8490 | 0 |
| 489 | 20240719 | 111600 | 1228387100 | 8490 | 8470 | 8490 | 8470 | 16 |
| 490 | 20240719 | 111500 | 1228251560 | 8470 | 8490 | 8490 | 8470 | 32 |
| 491 | 20240719 | 111400 | 1227980410 | 8480 | 8480 | 8480 | 8480 | 0 |
| 492 | 20240719 | 111300 | 1227980410 | 8480 | 8480 | 8480 | 8480 | 0 |
| 493 | 20240719 | 111200 | 1227980410 | 8480 | 8470 | 8480 | 8470 | 401 |
| 494 | 20240719 | 111100 | 1224583930 | 8480 | 8490 | 8490 | 8480 | 309 |
| 495 | 20240719 | 111000 | 1221961560 | 8500 | 8500 | 8500 | 8500 | 12 |
| 496 | 20240719 | 110900 | 1221859560 | 8500 | 8500 | 8500 | 8500 | 0 |
| 497 | 20240719 | 110800 | 1221859560 | 8500 | 8500 | 8500 | 8500 | 10 |
| 498 | 20240719 | 110700 | 1221774560 | 8490 | 8490 | 8490 | 8490 | 0 |
| 499 | 20240719 | 110600 | 1221774560 | 8490 | 8490 | 8490 | 8490 | 0 |
| 500 | 20240719 | 110500 | 1221774560 | 8490 | 8490 | 8490 | 8490 | 0 |
| 501 | 20240719 | 110400 | 1221774560 | 8490 | 8460 | 8490 | 8460 | 4616 |
| 502 | 20240719 | 110300 | 1182697630 | 8470 | 8470 | 8470 | 8470 | 202 |
| 503 | 20240719 | 110200 | 1180986690 | 8470 | 8470 | 8470 | 8460 | 1141 |
| 504 | 20240719 | 110100 | 1171330620 | 8470 | 8470 | 8470 | 8470 | 0 |
| 505 | 20240719 | 110000 | 1171330620 | 8470 | 8470 | 8470 | 8470 | 109 |
| 506 | 20240719 | 105900 | 1170407390 | 8470 | 8470 | 8470 | 8470 | 54 |
| 507 | 20240719 | 105800 | 1169950010 | 8470 | 8470 | 8470 | 8470 | 1689 |
| 508 | 20240719 | 105700 | 1155644180 | 8470 | 8470 | 8470 | 8470 | 80 |
| 509 | 20240719 | 105600 | 1154966580 | 8470 | 8470 | 8470 | 8470 | 0 |
| 510 | 20240719 | 105500 | 1154966580 | 8470 | 8470 | 8470 | 8470 | 0 |
| 511 | 20240719 | 105400 | 1154966580 | 8470 | 8470 | 8470 | 8470 | 452 |
| 512 | 20240719 | 105300 | 1151138140 | 8470 | 8470 | 8470 | 8470 | 62 |
| 513 | 20240719 | 105200 | 1150613000 | 8470 | 8480 | 8480 | 8470 | 1734 |
| 514 | 20240719 | 105100 | 1135925930 | 8480 | 8490 | 8490 | 8480 | 3050 |
| 515 | 20240719 | 105000 | 1110061900 | 8500 | 8490 | 8500 | 8490 | 32 |
| 516 | 20240719 | 104900 | 1109790210 | 8480 | 8480 | 8480 | 8480 | 21 |
| 517 | 20240719 | 104800 | 1109612130 | 8490 | 8490 | 8490 | 8490 | 176 |
| 518 | 20240719 | 104700 | 1108117890 | 8500 | 8500 | 8500 | 8500 | 0 |
| 519 | 20240719 | 104600 | 1108117890 | 8500 | 8500 | 8500 | 8500 | 466 |
| 520 | 20240719 | 104500 | 1104156890 | 8500 | 8490 | 8500 | 8490 | 1486 |
| 521 | 20240719 | 104400 | 1091534900 | 8500 | 8500 | 8500 | 8500 | 1499 |
| 522 | 20240719 | 104300 | 1078793400 | 8510 | 8510 | 8510 | 8510 | 188 |
| 523 | 20240719 | 104200 | 1077193520 | 8510 | 8510 | 8510 | 8510 | 18 |
| 524 | 20240719 | 104100 | 1077040340 | 8520 | 8510 | 8520 | 8500 | 843 |
| 525 | 20240719 | 104000 | 1069871510 | 8510 | 8510 | 8510 | 8510 | 0 |
| 526 | 20240719 | 103900 | 1069871510 | 8510 | 8510 | 8510 | 8510 | 501 |
| 527 | 20240719 | 103800 | 1065608000 | 8520 | 8520 | 8520 | 8520 | 409 |
| 528 | 20240719 | 103700 | 1062123320 | 8520 | 8520 | 8520 | 8520 | 50 |
| 529 | 20240719 | 103600 | 1061697320 | 8540 | 8530 | 8540 | 8520 | 769 |
| 530 | 20240719 | 103500 | 1055141450 | 8530 | 8540 | 8540 | 8530 | 45 |
| 531 | 20240719 | 103400 | 1054757450 | 8530 | 8530 | 8530 | 8530 | 21 |
| 532 | 20240719 | 103300 | 1054578320 | 8540 | 8540 | 8540 | 8540 | 1 |
| 533 | 20240719 | 103200 | 1054569780 | 8550 | 8540 | 8550 | 8540 | 103 |
| 534 | 20240719 | 103100 | 1053690140 | 8540 | 8540 | 8540 | 8540 | 108 |
| 535 | 20240719 | 103000 | 1052767820 | 8540 | 8540 | 8540 | 8540 | 206 |
| 536 | 20240719 | 102900 | 1051008580 | 8570 | 8540 | 8570 | 8540 | 668 |
| 537 | 20240719 | 102800 | 1045303770 | 8550 | 8570 | 8570 | 8550 | 104 |
| 538 | 20240719 | 102700 | 1044414270 | 8550 | 8580 | 8580 | 8550 | 51 |
| 539 | 20240719 | 102600 | 1043976720 | 8590 | 8540 | 8590 | 8540 | 2000 |
| 540 | 20240719 | 102500 | 1026846540 | 8530 | 8530 | 8530 | 8530 | 1 |
| 541 | 20240719 | 102400 | 1026838010 | 8520 | 8520 | 8520 | 8520 | 279 |
| 542 | 20240719 | 102300 | 1024460930 | 8520 | 8520 | 8520 | 8520 | 1 |
| 543 | 20240719 | 102200 | 1024452410 | 8500 | 8500 | 8500 | 8500 | 0 |
| 544 | 20240719 | 102100 | 1024452410 | 8500 | 8520 | 8520 | 8500 | 1308 |
| 545 | 20240719 | 102000 | 1013316170 | 8510 | 8510 | 8510 | 8510 | 30 |
| 546 | 20240719 | 101900 | 1013060870 | 8500 | 8510 | 8510 | 8500 | 897 |
| 547 | 20240719 | 101800 | 1005427500 | 8510 | 8530 | 8530 | 8510 | 1175 |
| 548 | 20240719 | 101700 | 995413380 | 8530 | 8540 | 8540 | 8530 | 235 |
| 549 | 20240719 | 101600 | 993406490 | 8540 | 8550 | 8550 | 8540 | 708 |
| 550 | 20240719 | 101500 | 987360130 | 8540 | 8570 | 8570 | 8540 | 4487 |
| 551 | 20240719 | 101400 | 948995880 | 8560 | 8560 | 8570 | 8560 | 367 |
| 552 | 20240719 | 101300 | 945854350 | 8560 | 8550 | 8560 | 8550 | 352 |
| 553 | 20240719 | 101200 | 942841730 | 8550 | 8550 | 8550 | 8550 | 208 |
| 554 | 20240719 | 101100 | 941063330 | 8570 | 8560 | 8570 | 8560 | 2682 |
| 555 | 20240719 | 101000 | 918085890 | 8550 | 8550 | 8550 | 8550 | 643 |
| 556 | 20240719 | 100900 | 912588240 | 8550 | 8550 | 8550 | 8540 | 22 |
| 557 | 20240719 | 100800 | 912400340 | 8540 | 8540 | 8540 | 8540 | 562 |
| 558 | 20240719 | 100700 | 907600860 | 8540 | 8540 | 8540 | 8540 | 571 |
| 559 | 20240719 | 100600 | 902724520 | 8540 | 8540 | 8540 | 8540 | 110 |
| 560 | 20240719 | 100500 | 901785120 | 8540 | 8540 | 8550 | 8540 | 347 |
| 561 | 20240719 | 100400 | 898821180 | 8530 | 8540 | 8540 | 8530 | 302 |
| 562 | 20240719 | 100300 | 896245100 | 8540 | 8550 | 8550 | 8520 | 1053 |
| 563 | 20240719 | 100200 | 887270780 | 8550 | 8540 | 8550 | 8540 | 107 |
| 564 | 20240719 | 100100 | 886356890 | 8540 | 8530 | 8550 | 8530 | 89 |
| 565 | 20240719 | 100000 | 885597600 | 8530 | 8530 | 8530 | 8520 | 142 |
| 566 | 20240719 | 095900 | 884386540 | 8530 | 8520 | 8530 | 8520 | 826 |
| 567 | 20240719 | 095800 | 877348960 | 8520 | 8520 | 8520 | 8510 | 34 |
| 568 | 20240719 | 095700 | 877059490 | 8520 | 8510 | 8520 | 8510 | 354 |
| 569 | 20240719 | 095600 | 874043610 | 8520 | 8510 | 8520 | 8510 | 202 |
| 570 | 20240719 | 095500 | 872324580 | 8500 | 8500 | 8500 | 8500 | 559 |
| 571 | 20240719 | 095400 | 867573080 | 8500 | 8480 | 8500 | 8470 | 2398 |
| 572 | 20240719 | 095300 | 847256450 | 8480 | 8490 | 8490 | 8480 | 1144 |
| 573 | 20240719 | 095200 | 837554360 | 8490 | 8490 | 8490 | 8490 | 40 |
| 574 | 20240719 | 095100 | 837214760 | 8480 | 8490 | 8490 | 8480 | 740 |
| 575 | 20240719 | 095000 | 830932220 | 8480 | 8480 | 8490 | 8480 | 931 |
| 576 | 20240719 | 094900 | 823037330 | 8480 | 8500 | 8500 | 8480 | 3036 |
| 577 | 20240719 | 094800 | 797281570 | 8500 | 8500 | 8500 | 8500 | 186 |
| 578 | 20240719 | 094700 | 795700570 | 8490 | 8500 | 8500 | 8490 | 1259 |
| 579 | 20240719 | 094600 | 785011300 | 8490 | 8490 | 8490 | 8490 | 110 |
| 580 | 20240719 | 094500 | 784077400 | 8490 | 8500 | 8500 | 8490 | 451 |
| 581 | 20240719 | 094400 | 780246390 | 8520 | 8500 | 8520 | 8490 | 516 |
| 582 | 20240719 | 094300 | 775863310 | 8500 | 8500 | 8510 | 8500 | 363 |
| 583 | 20240719 | 094200 | 772776330 | 8500 | 8510 | 8510 | 8500 | 15 |
| 584 | 20240719 | 094100 | 772648690 | 8500 | 8510 | 8510 | 8500 | 228 |
| 585 | 20240719 | 094000 | 770709250 | 8520 | 8520 | 8520 | 8520 | 11 |
| 586 | 20240719 | 093900 | 770615530 | 8520 | 8520 | 8520 | 8520 | 170 |
| 587 | 20240719 | 093800 | 769167130 | 8520 | 8520 | 8520 | 8520 | 3 |
| 588 | 20240719 | 093700 | 769141570 | 8520 | 8530 | 8530 | 8520 | 3 |
| 589 | 20240719 | 093600 | 769116000 | 8510 | 8510 | 8530 | 8480 | 2191 |
| 590 | 20240719 | 093500 | 750480600 | 8510 | 8530 | 8530 | 8510 | 120 |
| 591 | 20240719 | 093400 | 749457400 | 8530 | 8540 | 8540 | 8530 | 439 |
| 592 | 20240719 | 093300 | 745709490 | 8540 | 8520 | 8550 | 8520 | 6053 |
| 593 | 20240719 | 093200 | 694082940 | 8480 | 8500 | 8500 | 8480 | 1062 |
| 594 | 20240719 | 093100 | 685056090 | 8500 | 8500 | 8510 | 8500 | 234 |
| 595 | 20240719 | 093000 | 683066960 | 8510 | 8520 | 8530 | 8510 | 663 |
| 596 | 20240719 | 092900 | 677418940 | 8520 | 8520 | 8520 | 8520 | 1106 |
| 597 | 20240719 | 092800 | 667995820 | 8520 | 8520 | 8520 | 8480 | 173 |
| 598 | 20240719 | 092700 | 666525860 | 8500 | 8500 | 8500 | 8490 | 1138 |
| 599 | 20240719 | 092600 | 656857400 | 8490 | 8500 | 8500 | 8490 | 257 |
| 600 | 20240719 | 092500 | 654672910 | 8500 | 8500 | 8500 | 8500 | 253 |
| 601 | 20240719 | 092400 | 652522410 | 8500 | 8530 | 8530 | 8500 | 1872 |
| 602 | 20240719 | 092300 | 636594000 | 8520 | 8520 | 8530 | 8520 | 468 |
| 603 | 20240719 | 092200 | 632606340 | 8520 | 8470 | 8520 | 8470 | 2451 |
| 604 | 20240719 | 092100 | 611782550 | 8470 | 8490 | 8490 | 8460 | 953 |
| 605 | 20240719 | 092000 | 603706380 | 8480 | 8460 | 8480 | 8440 | 1568 |
| 606 | 20240719 | 091900 | 590450090 | 8460 | 8450 | 8460 | 8450 | 1850 |
| 607 | 20240719 | 091800 | 574799930 | 8440 | 8440 | 8450 | 8440 | 872 |
| 608 | 20240719 | 091700 | 567435250 | 8440 | 8460 | 8460 | 8430 | 3239 |
| 609 | 20240719 | 091600 | 540104180 | 8450 | 8440 | 8450 | 8440 | 1925 |
| 610 | 20240719 | 091500 | 523852070 | 8430 | 8420 | 8440 | 8420 | 5509 |
| 611 | 20240719 | 091400 | 477381910 | 8420 | 8440 | 8440 | 8410 | 3233 |
| 612 | 20240719 | 091300 | 450155000 | 8450 | 8480 | 8490 | 8450 | 5684 |
| 613 | 20240719 | 091200 | 402030130 | 8480 | 8510 | 8520 | 8480 | 3891 |
| 614 | 20240719 | 091100 | 368956130 | 8510 | 8530 | 8530 | 8500 | 2772 |
| 615 | 20240719 | 091000 | 345387850 | 8530 | 8550 | 8560 | 8500 | 5040 |
| 616 | 20240719 | 090900 | 302475800 | 8550 | 8560 | 8560 | 8550 | 2699 |
| 617 | 20240719 | 090800 | 279398100 | 8560 | 8580 | 8580 | 8550 | 5844 |
| 618 | 20240719 | 090700 | 229362180 | 8580 | 8570 | 8580 | 8570 | 2145 |
| 619 | 20240719 | 090600 | 210977970 | 8570 | 8580 | 8580 | 8570 | 4212 |
| 620 | 20240719 | 090500 | 174875750 | 8580 | 8580 | 8580 | 8570 | 2153 |
| 621 | 20240719 | 090400 | 156407790 | 8580 | 8600 | 8610 | 8580 | 4263 |
| 622 | 20240719 | 090300 | 119775250 | 8600 | 8610 | 8610 | 8600 | 1636 |
| 623 | 20240719 | 090200 | 105693400 | 8600 | 8610 | 8610 | 8600 | 9513 |
| 624 | 20240719 | 090100 | 23810100 | 8610 | 8630 | 8630 | 8610 | 599 |
| 625 | 20240719 | 090000 | 18645120 | 8640 | 8640 | 8640 | 8640 | 2047 |