40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 214200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 1076 |
| 3 | 20240709 | 214100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 4 | 20240709 | 214000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 5 | 20240709 | 213900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 6 | 20240709 | 213800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 7 | 20240709 | 213700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 8 | 20240709 | 213600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 9 | 20240709 | 213500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 10 | 20240709 | 213400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 11 | 20240709 | 213300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 12 | 20240709 | 213200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 13 | 20240709 | 213100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 14 | 20240709 | 213000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 15 | 20240709 | 212900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 16 | 20240709 | 212800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 17 | 20240709 | 212700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 18 | 20240709 | 212600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 19 | 20240709 | 212500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 20 | 20240709 | 212400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 21 | 20240709 | 212300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 22 | 20240709 | 212200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 23 | 20240709 | 212100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 24 | 20240709 | 212000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 25 | 20240709 | 211900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 26 | 20240709 | 211800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 27 | 20240709 | 211700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 28 | 20240709 | 211600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 29 | 20240709 | 211500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 30 | 20240709 | 211400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 31 | 20240709 | 211300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 32 | 20240709 | 211200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 1076 |
| 33 | 20240709 | 211100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 34 | 20240709 | 211000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 35 | 20240709 | 210900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 36 | 20240709 | 210800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 37 | 20240709 | 210700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 38 | 20240709 | 210600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 39 | 20240709 | 210500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 40 | 20240709 | 210400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 41 | 20240709 | 210300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 42 | 20240709 | 210200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 43 | 20240709 | 210100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 44 | 20240709 | 210000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 45 | 20240709 | 205900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 46 | 20240709 | 205800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 47 | 20240709 | 205700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 48 | 20240709 | 205600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 49 | 20240709 | 205500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 50 | 20240709 | 205400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 51 | 20240709 | 205300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 52 | 20240709 | 205200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 53 | 20240709 | 205100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 54 | 20240709 | 205000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 55 | 20240709 | 204900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 56 | 20240709 | 204800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 57 | 20240709 | 204700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 58 | 20240709 | 204600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 59 | 20240709 | 204500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 60 | 20240709 | 204400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 61 | 20240709 | 204300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 62 | 20240709 | 204200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 1076 |
| 63 | 20240709 | 204100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 64 | 20240709 | 204000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 65 | 20240709 | 203900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 66 | 20240709 | 203800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 67 | 20240709 | 203700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 68 | 20240709 | 203600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 69 | 20240709 | 203500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 70 | 20240709 | 203400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 71 | 20240709 | 203300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 72 | 20240709 | 203200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 73 | 20240709 | 203100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 74 | 20240709 | 203000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 75 | 20240709 | 202900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 76 | 20240709 | 202800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 77 | 20240709 | 202700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 78 | 20240709 | 202600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 79 | 20240709 | 202500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 80 | 20240709 | 202400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 81 | 20240709 | 202300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 82 | 20240709 | 202200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 83 | 20240709 | 202100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 84 | 20240709 | 202000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 85 | 20240709 | 201900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 86 | 20240709 | 201800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 87 | 20240709 | 201700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 88 | 20240709 | 201600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 89 | 20240709 | 201500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 90 | 20240709 | 201400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 91 | 20240709 | 201300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 92 | 20240709 | 201200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 1076 |
| 93 | 20240709 | 201100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 94 | 20240709 | 201000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 95 | 20240709 | 200900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 96 | 20240709 | 200800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 97 | 20240709 | 200700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 98 | 20240709 | 200600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 99 | 20240709 | 200500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 100 | 20240709 | 200400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 101 | 20240709 | 200300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 102 | 20240709 | 200200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 103 | 20240709 | 200100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 104 | 20240709 | 200000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 105 | 20240709 | 195900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 106 | 20240709 | 195800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 107 | 20240709 | 195700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 108 | 20240709 | 195600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 109 | 20240709 | 195500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 110 | 20240709 | 195400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 111 | 20240709 | 195300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 112 | 20240709 | 195200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 113 | 20240709 | 195100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 114 | 20240709 | 195000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 115 | 20240709 | 194900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 116 | 20240709 | 194800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 117 | 20240709 | 194700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 118 | 20240709 | 194600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 119 | 20240709 | 194500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 120 | 20240709 | 194400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 121 | 20240709 | 194300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 122 | 20240709 | 194200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 1076 |
| 123 | 20240709 | 194100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 124 | 20240709 | 194000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 125 | 20240709 | 193900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 126 | 20240709 | 193800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 127 | 20240709 | 193700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 128 | 20240709 | 193600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 129 | 20240709 | 193500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 130 | 20240709 | 193400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 131 | 20240709 | 193300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 132 | 20240709 | 193200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 133 | 20240709 | 193100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 134 | 20240709 | 193000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 135 | 20240709 | 192900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 136 | 20240709 | 192800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 137 | 20240709 | 192700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 138 | 20240709 | 192600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 139 | 20240709 | 192500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 140 | 20240709 | 192400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 141 | 20240709 | 192300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 142 | 20240709 | 192200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 143 | 20240709 | 192100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 144 | 20240709 | 192000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 145 | 20240709 | 191900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 146 | 20240709 | 191800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 147 | 20240709 | 191700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 148 | 20240709 | 191600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 149 | 20240709 | 191500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 150 | 20240709 | 191400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 151 | 20240709 | 191300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 152 | 20240709 | 191200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 1076 |
| 153 | 20240709 | 191100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 154 | 20240709 | 191000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 155 | 20240709 | 190900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 156 | 20240709 | 190800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 157 | 20240709 | 190700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 158 | 20240709 | 190600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 159 | 20240709 | 190500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 160 | 20240709 | 190400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 161 | 20240709 | 190300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 162 | 20240709 | 190200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 163 | 20240709 | 190100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 164 | 20240709 | 190000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 165 | 20240709 | 185900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 166 | 20240709 | 185800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 167 | 20240709 | 185700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 168 | 20240709 | 185600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 169 | 20240709 | 185500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 170 | 20240709 | 185400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 171 | 20240709 | 185300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 172 | 20240709 | 185200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 173 | 20240709 | 185100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 174 | 20240709 | 185000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 175 | 20240709 | 184900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 176 | 20240709 | 184800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 177 | 20240709 | 184700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 178 | 20240709 | 184600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 179 | 20240709 | 184500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 180 | 20240709 | 184400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 181 | 20240709 | 184300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 182 | 20240709 | 184200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 1076 |
| 183 | 20240709 | 184100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 184 | 20240709 | 184000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 185 | 20240709 | 183900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 186 | 20240709 | 183800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 187 | 20240709 | 183700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 188 | 20240709 | 183600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 189 | 20240709 | 183500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 190 | 20240709 | 183400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 191 | 20240709 | 183300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 192 | 20240709 | 183200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 193 | 20240709 | 183100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 194 | 20240709 | 183000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 195 | 20240709 | 182900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 196 | 20240709 | 182800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 197 | 20240709 | 182700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 198 | 20240709 | 182600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 199 | 20240709 | 182500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 200 | 20240709 | 182400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 201 | 20240709 | 182300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 202 | 20240709 | 182200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 203 | 20240709 | 182100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 204 | 20240709 | 182000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 205 | 20240709 | 181900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 206 | 20240709 | 181800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 207 | 20240709 | 181700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 208 | 20240709 | 181600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 209 | 20240709 | 181500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 210 | 20240709 | 181400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 211 | 20240709 | 181300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 212 | 20240709 | 181200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 1076 |
| 213 | 20240709 | 181100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 214 | 20240709 | 181000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 215 | 20240709 | 180900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 216 | 20240709 | 180800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 217 | 20240709 | 180700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 218 | 20240709 | 180600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 219 | 20240709 | 180500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 220 | 20240709 | 180400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 221 | 20240709 | 180300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 222 | 20240709 | 180200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 223 | 20240709 | 180100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 224 | 20240709 | 180000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 225 | 20240709 | 175900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 226 | 20240709 | 175800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 227 | 20240709 | 175700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 228 | 20240709 | 175600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 229 | 20240709 | 175500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 230 | 20240709 | 175400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 231 | 20240709 | 175300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 232 | 20240709 | 175200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 233 | 20240709 | 175100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 234 | 20240709 | 175000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 235 | 20240709 | 174900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 236 | 20240709 | 174800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 237 | 20240709 | 174700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 238 | 20240709 | 174600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 239 | 20240709 | 174500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 240 | 20240709 | 174400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 241 | 20240709 | 174300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 242 | 20240709 | 174200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 1076 |
| 243 | 20240709 | 174100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 244 | 20240709 | 174000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 245 | 20240709 | 173900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 246 | 20240709 | 173800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 247 | 20240709 | 173700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 248 | 20240709 | 173600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 249 | 20240709 | 173500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 250 | 20240709 | 173400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 251 | 20240709 | 173300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 252 | 20240709 | 173200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 253 | 20240709 | 173100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 254 | 20240709 | 173000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 255 | 20240709 | 172900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 256 | 20240709 | 172800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 257 | 20240709 | 172700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 258 | 20240709 | 172600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 259 | 20240709 | 172500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 260 | 20240709 | 172400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 261 | 20240709 | 172300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 262 | 20240709 | 172200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 263 | 20240709 | 172100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 264 | 20240709 | 172000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 265 | 20240709 | 171900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 266 | 20240709 | 171800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 267 | 20240709 | 171700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 268 | 20240709 | 171600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 269 | 20240709 | 171500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 270 | 20240709 | 171400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 271 | 20240709 | 171300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 272 | 20240709 | 171200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 1076 |
| 273 | 20240709 | 171100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 274 | 20240709 | 171000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 275 | 20240709 | 170900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 276 | 20240709 | 170800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 277 | 20240709 | 170700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 278 | 20240709 | 170600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 279 | 20240709 | 170500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 280 | 20240709 | 170400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 281 | 20240709 | 170300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 282 | 20240709 | 170200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 283 | 20240709 | 170100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 284 | 20240709 | 170000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 285 | 20240709 | 165900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 286 | 20240709 | 165800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 287 | 20240709 | 165700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 288 | 20240709 | 165600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 289 | 20240709 | 165500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 290 | 20240709 | 165400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 291 | 20240709 | 165300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 292 | 20240709 | 165200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 293 | 20240709 | 165100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 294 | 20240709 | 165000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 295 | 20240709 | 164900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 296 | 20240709 | 164800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 297 | 20240709 | 164700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 298 | 20240709 | 164600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 299 | 20240709 | 164500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 300 | 20240709 | 164400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 301 | 20240709 | 164300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 302 | 20240709 | 164200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 1076 |
| 303 | 20240709 | 164100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 304 | 20240709 | 164000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 305 | 20240709 | 163900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 306 | 20240709 | 163800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 307 | 20240709 | 163700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 308 | 20240709 | 163600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 309 | 20240709 | 163500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 310 | 20240709 | 163400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 311 | 20240709 | 163300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 312 | 20240709 | 163200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 313 | 20240709 | 163100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 314 | 20240709 | 163000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 315 | 20240709 | 162900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 316 | 20240709 | 162800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 317 | 20240709 | 162700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 318 | 20240709 | 162600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 319 | 20240709 | 162500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 320 | 20240709 | 162400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 321 | 20240709 | 162300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 322 | 20240709 | 162200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 323 | 20240709 | 162100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 324 | 20240709 | 162000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 325 | 20240709 | 161900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 326 | 20240709 | 161800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 327 | 20240709 | 161700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 328 | 20240709 | 161600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 329 | 20240709 | 161500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 330 | 20240709 | 161400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 331 | 20240709 | 161300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 332 | 20240709 | 161200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 1076 |
| 333 | 20240709 | 161100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 334 | 20240709 | 161000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 335 | 20240709 | 160900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 336 | 20240709 | 160800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 337 | 20240709 | 160700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 338 | 20240709 | 160600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 339 | 20240709 | 160500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 340 | 20240709 | 160400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 341 | 20240709 | 160300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 342 | 20240709 | 160200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 343 | 20240709 | 160100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 344 | 20240709 | 160000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 345 | 20240709 | 155900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 346 | 20240709 | 155800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 347 | 20240709 | 155700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 348 | 20240709 | 155600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 349 | 20240709 | 155500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 350 | 20240709 | 155400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 351 | 20240709 | 155300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 352 | 20240709 | 155200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 353 | 20240709 | 155100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 354 | 20240709 | 155000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 355 | 20240709 | 154900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 356 | 20240709 | 154800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 357 | 20240709 | 154700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 358 | 20240709 | 154600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 359 | 20240709 | 154500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 360 | 20240709 | 154400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 361 | 20240709 | 154300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 362 | 20240709 | 154200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 1076 |
| 363 | 20240709 | 154100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 364 | 20240709 | 154000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 365 | 20240709 | 153900 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 366 | 20240709 | 153800 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 367 | 20240709 | 153700 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 368 | 20240709 | 153600 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 369 | 20240709 | 153500 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 370 | 20240709 | 153400 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 371 | 20240709 | 153300 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 372 | 20240709 | 153200 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 373 | 20240709 | 153100 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 0 |
| 374 | 20240709 | 153000 | 1919269300 | 19250 | 19250 | 19250 | 19250 | 1076 |
| 375 | 20240709 | 152900 | 1898556300 | 19240 | 19240 | 19240 | 19240 | 0 |
| 376 | 20240709 | 152800 | 1898556300 | 19240 | 19240 | 19240 | 19240 | 0 |
| 377 | 20240709 | 152700 | 1898556300 | 19240 | 19240 | 19240 | 19240 | 0 |
| 378 | 20240709 | 152600 | 1898556300 | 19240 | 19240 | 19240 | 19240 | 0 |
| 379 | 20240709 | 152500 | 1898556300 | 19240 | 19240 | 19240 | 19240 | 0 |
| 380 | 20240709 | 152400 | 1898556300 | 19240 | 19240 | 19240 | 19240 | 0 |
| 381 | 20240709 | 152300 | 1898556300 | 19240 | 19240 | 19240 | 19240 | 0 |
| 382 | 20240709 | 152200 | 1898556300 | 19240 | 19240 | 19240 | 19240 | 0 |
| 383 | 20240709 | 152100 | 1898556300 | 19240 | 19240 | 19240 | 19240 | 0 |
| 384 | 20240709 | 152000 | 1898556300 | 19240 | 19240 | 19240 | 19240 | 0 |
| 385 | 20240709 | 151900 | 1898556300 | 19240 | 19340 | 19460 | 19240 | 1039 |
| 386 | 20240709 | 151800 | 1878487260 | 19330 | 19270 | 19330 | 19270 | 330 |
| 387 | 20240709 | 151700 | 1872124860 | 19290 | 19270 | 19290 | 19270 | 450 |
| 388 | 20240709 | 151600 | 1863445360 | 19270 | 19270 | 19270 | 19270 | 343 |
| 389 | 20240709 | 151500 | 1856835750 | 19270 | 19280 | 19280 | 19270 | 495 |
| 390 | 20240709 | 151400 | 1847296590 | 19280 | 19320 | 19320 | 19280 | 525 |
| 391 | 20240709 | 151300 | 1837166740 | 19330 | 19340 | 19340 | 19310 | 110 |
| 392 | 20240709 | 151200 | 1835041020 | 19350 | 19350 | 19350 | 19350 | 60 |
| 393 | 20240709 | 151100 | 1833880020 | 19340 | 19340 | 19340 | 19340 | 6 |
| 394 | 20240709 | 151000 | 1833763980 | 19330 | 19330 | 19330 | 19330 | 50 |
| 395 | 20240709 | 150900 | 1832797480 | 19330 | 19330 | 19330 | 19330 | 10 |
| 396 | 20240709 | 150800 | 1832604180 | 19330 | 19330 | 19330 | 19330 | 0 |
| 397 | 20240709 | 150700 | 1832604180 | 19330 | 19330 | 19330 | 19330 | 0 |
| 398 | 20240709 | 150600 | 1832604180 | 19330 | 19310 | 19330 | 19310 | 65 |
| 399 | 20240709 | 150500 | 1831348930 | 19310 | 19310 | 19310 | 19310 | 2 |
| 400 | 20240709 | 150400 | 1831310310 | 19310 | 19310 | 19310 | 19310 | 266 |
| 401 | 20240709 | 150300 | 1826173850 | 19300 | 19310 | 19310 | 19300 | 150 |
| 402 | 20240709 | 150200 | 1823278800 | 19300 | 19300 | 19300 | 19300 | 0 |
| 403 | 20240709 | 150100 | 1823278800 | 19300 | 19300 | 19300 | 19300 | 0 |
| 404 | 20240709 | 150000 | 1823278800 | 19300 | 19300 | 19300 | 19300 | 5 |
| 405 | 20240709 | 145900 | 1823182300 | 19300 | 19300 | 19300 | 19300 | 70 |
| 406 | 20240709 | 145800 | 1821831300 | 19300 | 19300 | 19300 | 19300 | 0 |
| 407 | 20240709 | 145700 | 1821831300 | 19300 | 19300 | 19300 | 19300 | 0 |
| 408 | 20240709 | 145600 | 1821831300 | 19300 | 19330 | 19330 | 19300 | 844 |
| 409 | 20240709 | 145500 | 1805528720 | 19390 | 19390 | 19390 | 19390 | 0 |
| 410 | 20240709 | 145400 | 1805528720 | 19390 | 19390 | 19390 | 19390 | 2 |
| 411 | 20240709 | 145300 | 1805489940 | 19390 | 19390 | 19390 | 19390 | 1 |
| 412 | 20240709 | 145200 | 1805470550 | 19330 | 19360 | 19360 | 19330 | 408 |
| 413 | 20240709 | 145100 | 1797583400 | 19350 | 19350 | 19350 | 19350 | 0 |
| 414 | 20240709 | 145000 | 1797583400 | 19350 | 19350 | 19350 | 19350 | 4 |
| 415 | 20240709 | 144900 | 1797506000 | 19330 | 19350 | 19350 | 19330 | 431 |
| 416 | 20240709 | 144800 | 1789169830 | 19340 | 19340 | 19340 | 19340 | 4 |
| 417 | 20240709 | 144700 | 1789092470 | 19350 | 19350 | 19350 | 19350 | 20 |
| 418 | 20240709 | 144600 | 1788705470 | 19350 | 19350 | 19350 | 19350 | 0 |
| 419 | 20240709 | 144500 | 1788705470 | 19350 | 19350 | 19350 | 19350 | 10 |
| 420 | 20240709 | 144400 | 1788511970 | 19380 | 19350 | 19380 | 19340 | 328 |
| 421 | 20240709 | 144300 | 1782166130 | 19350 | 19350 | 19350 | 19350 | 20 |
| 422 | 20240709 | 144200 | 1781779130 | 19350 | 19350 | 19350 | 19350 | 0 |
| 423 | 20240709 | 144100 | 1781779130 | 19350 | 19350 | 19350 | 19350 | 9 |
| 424 | 20240709 | 144000 | 1781604980 | 19350 | 19340 | 19350 | 19340 | 125 |
| 425 | 20240709 | 143900 | 1779187470 | 19350 | 19350 | 19350 | 19350 | 216 |
| 426 | 20240709 | 143800 | 1775007870 | 19350 | 19360 | 19360 | 19350 | 115 |
| 427 | 20240709 | 143700 | 1772781660 | 19360 | 19360 | 19360 | 19360 | 0 |
| 428 | 20240709 | 143600 | 1772781660 | 19360 | 19360 | 19360 | 19360 | 0 |
| 429 | 20240709 | 143500 | 1772781660 | 19360 | 19360 | 19360 | 19360 | 0 |
| 430 | 20240709 | 143400 | 1772781660 | 19360 | 19360 | 19360 | 19360 | 19 |
| 431 | 20240709 | 143300 | 1772413820 | 19350 | 19350 | 19350 | 19350 | 0 |
| 432 | 20240709 | 143200 | 1772413820 | 19350 | 19350 | 19350 | 19350 | 45 |
| 433 | 20240709 | 143100 | 1771543070 | 19390 | 19390 | 19390 | 19390 | 0 |
| 434 | 20240709 | 143000 | 1771543070 | 19390 | 19390 | 19390 | 19390 | 9 |
| 435 | 20240709 | 142900 | 1771368560 | 19360 | 19360 | 19360 | 19360 | 147 |
| 436 | 20240709 | 142800 | 1768522640 | 19360 | 19360 | 19360 | 19360 | 11 |
| 437 | 20240709 | 142700 | 1768309680 | 19360 | 19360 | 19360 | 19360 | 14 |
| 438 | 20240709 | 142600 | 1768038640 | 19350 | 19360 | 19360 | 19350 | 7 |
| 439 | 20240709 | 142500 | 1767903150 | 19370 | 19380 | 19380 | 19370 | 3 |
| 440 | 20240709 | 142400 | 1767845030 | 19390 | 19390 | 19390 | 19390 | 3 |
| 441 | 20240709 | 142300 | 1767786860 | 19400 | 19400 | 19400 | 19400 | 29 |
| 442 | 20240709 | 142200 | 1767224260 | 19400 | 19400 | 19400 | 19400 | 51 |
| 443 | 20240709 | 142100 | 1766234860 | 19410 | 19410 | 19410 | 19410 | 20 |
| 444 | 20240709 | 142000 | 1765846660 | 19420 | 19410 | 19420 | 19410 | 109 |
| 445 | 20240709 | 141900 | 1763730770 | 19420 | 19320 | 19420 | 19320 | 98 |
| 446 | 20240709 | 141800 | 1761830580 | 19420 | 19370 | 19420 | 19370 | 195 |
| 447 | 20240709 | 141700 | 1758047970 | 19290 | 19290 | 19290 | 19290 | 0 |
| 448 | 20240709 | 141600 | 1758047970 | 19290 | 19290 | 19290 | 19290 | 0 |
| 449 | 20240709 | 141500 | 1758047970 | 19290 | 19290 | 19290 | 19290 | 1000 |
| 450 | 20240709 | 141400 | 1738757970 | 19290 | 19300 | 19300 | 19290 | 1084 |
| 451 | 20240709 | 141300 | 1717846710 | 19300 | 19310 | 19310 | 19300 | 64 |
| 452 | 20240709 | 141200 | 1716610900 | 19310 | 19330 | 19330 | 19310 | 109 |
| 453 | 20240709 | 141100 | 1714506090 | 19310 | 19310 | 19310 | 19310 | 0 |
| 454 | 20240709 | 141000 | 1714506090 | 19310 | 19310 | 19310 | 19310 | 1 |
| 455 | 20240709 | 140900 | 1714486780 | 19280 | 19280 | 19280 | 19280 | 0 |
| 456 | 20240709 | 140800 | 1714486780 | 19280 | 19280 | 19280 | 19280 | 0 |
| 457 | 20240709 | 140700 | 1714486780 | 19280 | 19290 | 19290 | 19280 | 74 |
| 458 | 20240709 | 140600 | 1713059660 | 19290 | 19280 | 19290 | 19280 | 1636 |
| 459 | 20240709 | 140500 | 1681502180 | 19280 | 19280 | 19280 | 19280 | 82 |
| 460 | 20240709 | 140400 | 1679921220 | 19280 | 19280 | 19280 | 19280 | 0 |
| 461 | 20240709 | 140300 | 1679921220 | 19280 | 19280 | 19280 | 19270 | 386 |
| 462 | 20240709 | 140200 | 1672479270 | 19290 | 19290 | 19290 | 19290 | 565 |
| 463 | 20240709 | 140100 | 1661580420 | 19290 | 19330 | 19330 | 19290 | 1041 |
| 464 | 20240709 | 140000 | 1641480310 | 19330 | 19330 | 19330 | 19330 | 37 |
| 465 | 20240709 | 135900 | 1640765100 | 19330 | 19330 | 19330 | 19330 | 40 |
| 466 | 20240709 | 135800 | 1639991900 | 19390 | 19390 | 19390 | 19390 | 0 |
| 467 | 20240709 | 135700 | 1639991900 | 19390 | 19390 | 19390 | 19390 | 0 |
| 468 | 20240709 | 135600 | 1639991900 | 19390 | 19390 | 19390 | 19390 | 0 |
| 469 | 20240709 | 135500 | 1639991900 | 19390 | 19390 | 19390 | 19390 | 17 |
| 470 | 20240709 | 135400 | 1639662270 | 19400 | 19400 | 19400 | 19400 | 1 |
| 471 | 20240709 | 135300 | 1639642870 | 19400 | 19410 | 19410 | 19400 | 27 |
| 472 | 20240709 | 135200 | 1639118980 | 19330 | 19320 | 19330 | 19320 | 342 |
| 473 | 20240709 | 135100 | 1632510130 | 19310 | 19310 | 19310 | 19310 | 102 |
| 474 | 20240709 | 135000 | 1630540510 | 19310 | 19310 | 19310 | 19310 | 2 |
| 475 | 20240709 | 134900 | 1630501890 | 19320 | 19320 | 19320 | 19320 | 302 |
| 476 | 20240709 | 134800 | 1624667250 | 19320 | 19330 | 19340 | 19320 | 637 |
| 477 | 20240709 | 134700 | 1612359130 | 19330 | 19330 | 19330 | 19330 | 139 |
| 478 | 20240709 | 134600 | 1609672260 | 19330 | 19330 | 19330 | 19330 | 81 |
| 479 | 20240709 | 134500 | 1608106530 | 19330 | 19330 | 19330 | 19330 | 156 |
| 480 | 20240709 | 134400 | 1605091050 | 19330 | 19330 | 19330 | 19330 | 0 |
| 481 | 20240709 | 134300 | 1605091050 | 19330 | 19340 | 19340 | 19330 | 232 |
| 482 | 20240709 | 134200 | 1600606440 | 19330 | 19330 | 19330 | 19330 | 0 |
| 483 | 20240709 | 134100 | 1600606440 | 19330 | 19330 | 19330 | 19330 | 0 |
| 484 | 20240709 | 134000 | 1600606440 | 19330 | 19330 | 19330 | 19330 | 1 |
| 485 | 20240709 | 133900 | 1600587110 | 19420 | 19330 | 19430 | 19330 | 64 |
| 486 | 20240709 | 133800 | 1599347450 | 19440 | 19440 | 19440 | 19440 | 4 |
| 487 | 20240709 | 133700 | 1599269690 | 19440 | 19400 | 19440 | 19400 | 400 |
| 488 | 20240709 | 133600 | 1591504570 | 19400 | 19410 | 19410 | 19400 | 32 |
| 489 | 20240709 | 133500 | 1590883750 | 19410 | 19410 | 19410 | 19410 | 1 |
| 490 | 20240709 | 133400 | 1590864340 | 19320 | 19360 | 19360 | 19320 | 10 |
| 491 | 20240709 | 133300 | 1590670940 | 19320 | 19440 | 19440 | 19320 | 3296 |
| 492 | 20240709 | 133200 | 1526864210 | 19470 | 19470 | 19470 | 19470 | 1 |
| 493 | 20240709 | 133100 | 1526844740 | 19430 | 19490 | 19490 | 19430 | 5 |
| 494 | 20240709 | 133000 | 1526747470 | 19490 | 19430 | 19490 | 19430 | 271 |
| 495 | 20240709 | 132900 | 1521466410 | 19430 | 19400 | 19430 | 19400 | 10 |
| 496 | 20240709 | 132800 | 1521272380 | 19400 | 19390 | 19400 | 19390 | 16 |
| 497 | 20240709 | 132700 | 1520962130 | 19390 | 19390 | 19390 | 19390 | 10 |
| 498 | 20240709 | 132600 | 1520768230 | 19390 | 19430 | 19430 | 19390 | 250 |
| 499 | 20240709 | 132500 | 1515912730 | 19390 | 19400 | 19400 | 19390 | 9 |
| 500 | 20240709 | 132400 | 1515738160 | 19390 | 19410 | 19410 | 19390 | 515 |
| 501 | 20240709 | 132300 | 1505747000 | 19410 | 19420 | 19420 | 19410 | 194 |
| 502 | 20240709 | 132200 | 1501980730 | 19430 | 19450 | 19450 | 19420 | 205 |
| 503 | 20240709 | 132100 | 1497996250 | 19510 | 19510 | 19510 | 19510 | 10 |
| 504 | 20240709 | 132000 | 1497801150 | 19520 | 19520 | 19520 | 19520 | 0 |
| 505 | 20240709 | 131900 | 1497801150 | 19520 | 19520 | 19520 | 19520 | 0 |
| 506 | 20240709 | 131800 | 1497801150 | 19520 | 19520 | 19520 | 19520 | 0 |
| 507 | 20240709 | 131700 | 1497801150 | 19520 | 19520 | 19520 | 19520 | 0 |
| 508 | 20240709 | 131600 | 1497801150 | 19520 | 19520 | 19520 | 19520 | 0 |
| 509 | 20240709 | 131500 | 1497801150 | 19520 | 19520 | 19520 | 19520 | 0 |
| 510 | 20240709 | 131400 | 1497801150 | 19520 | 19520 | 19520 | 19520 | 0 |
| 511 | 20240709 | 131300 | 1497801150 | 19520 | 19520 | 19520 | 19520 | 15 |
| 512 | 20240709 | 131200 | 1497508350 | 19450 | 19520 | 19520 | 19450 | 36 |
| 513 | 20240709 | 131100 | 1496807360 | 19510 | 19520 | 19530 | 19510 | 107 |
| 514 | 20240709 | 131000 | 1494718270 | 19510 | 19510 | 19510 | 19510 | 10 |
| 515 | 20240709 | 130900 | 1494523170 | 19510 | 19490 | 19510 | 19490 | 463 |
| 516 | 20240709 | 130800 | 1485496610 | 19430 | 19430 | 19430 | 19430 | 0 |
| 517 | 20240709 | 130700 | 1485496610 | 19430 | 19480 | 19480 | 19430 | 2 |
| 518 | 20240709 | 130600 | 1485457700 | 19500 | 19500 | 19500 | 19500 | 1 |
| 519 | 20240709 | 130500 | 1485438200 | 19500 | 19480 | 19500 | 19480 | 607 |
| 520 | 20240709 | 130400 | 1473611800 | 19450 | 19430 | 19450 | 19420 | 502 |
| 521 | 20240709 | 130300 | 1463851640 | 19430 | 19430 | 19430 | 19430 | 0 |
| 522 | 20240709 | 130200 | 1463851640 | 19430 | 19450 | 19450 | 19430 | 78 |
| 523 | 20240709 | 130100 | 1462334720 | 19450 | 19450 | 19450 | 19450 | 0 |
| 524 | 20240709 | 130000 | 1462334720 | 19450 | 19450 | 19450 | 19450 | 0 |
| 525 | 20240709 | 125900 | 1462334720 | 19450 | 19450 | 19450 | 19450 | 4 |
| 526 | 20240709 | 125800 | 1462256920 | 19520 | 19520 | 19520 | 19520 | 0 |
| 527 | 20240709 | 125700 | 1462256920 | 19520 | 19520 | 19520 | 19520 | 0 |
| 528 | 20240709 | 125600 | 1462256920 | 19520 | 19520 | 19520 | 19520 | 6 |
| 529 | 20240709 | 125500 | 1462139800 | 19520 | 19450 | 19530 | 19450 | 618 |
| 530 | 20240709 | 125400 | 1450118290 | 19450 | 19450 | 19450 | 19450 | 7 |
| 531 | 20240709 | 125300 | 1449982140 | 19380 | 19380 | 19380 | 19380 | 0 |
| 532 | 20240709 | 125200 | 1449982140 | 19380 | 19380 | 19390 | 19380 | 30 |
| 533 | 20240709 | 125100 | 1449400720 | 19380 | 19410 | 19410 | 19380 | 665 |
| 534 | 20240709 | 125000 | 1436509510 | 19400 | 19450 | 19450 | 19400 | 438 |
| 535 | 20240709 | 124900 | 1428010690 | 19460 | 19460 | 19460 | 19460 | 7 |
| 536 | 20240709 | 124800 | 1427874470 | 19460 | 19430 | 19460 | 19430 | 20 |
| 537 | 20240709 | 124700 | 1427485720 | 19410 | 19410 | 19410 | 19410 | 0 |
| 538 | 20240709 | 124600 | 1427485720 | 19410 | 19410 | 19410 | 19410 | 92 |
| 539 | 20240709 | 124500 | 1425700000 | 19410 | 19410 | 19410 | 19410 | 43 |
| 540 | 20240709 | 124400 | 1424865370 | 19410 | 19410 | 19410 | 19410 | 120 |
| 541 | 20240709 | 124300 | 1422536170 | 19410 | 19410 | 19410 | 19410 | 0 |
| 542 | 20240709 | 124200 | 1422536170 | 19410 | 19410 | 19410 | 19410 | 1 |
| 543 | 20240709 | 124100 | 1422516760 | 19410 | 19430 | 19430 | 19410 | 216 |
| 544 | 20240709 | 124000 | 1418323250 | 19450 | 19440 | 19450 | 19430 | 120 |
| 545 | 20240709 | 123900 | 1415990270 | 19450 | 19450 | 19450 | 19450 | 0 |
| 546 | 20240709 | 123800 | 1415990270 | 19450 | 19450 | 19450 | 19450 | 10 |
| 547 | 20240709 | 123700 | 1415795770 | 19450 | 19450 | 19450 | 19450 | 27 |
| 548 | 20240709 | 123600 | 1415270620 | 19450 | 19450 | 19450 | 19450 | 41 |
| 549 | 20240709 | 123500 | 1414473170 | 19450 | 19450 | 19450 | 19450 | 14 |
| 550 | 20240709 | 123400 | 1414200870 | 19450 | 19450 | 19450 | 19450 | 23 |
| 551 | 20240709 | 123300 | 1413753520 | 19440 | 19440 | 19440 | 19440 | 0 |
| 552 | 20240709 | 123200 | 1413753520 | 19440 | 19440 | 19440 | 19440 | 0 |
| 553 | 20240709 | 123100 | 1413753520 | 19440 | 19440 | 19440 | 19440 | 0 |
| 554 | 20240709 | 123000 | 1413753520 | 19440 | 19460 | 19550 | 19440 | 109 |
| 555 | 20240709 | 122900 | 1411626320 | 19460 | 19460 | 19460 | 19460 | 18 |
| 556 | 20240709 | 122800 | 1411276040 | 19470 | 19470 | 19470 | 19470 | 49 |
| 557 | 20240709 | 122700 | 1410322010 | 19470 | 19470 | 19470 | 19470 | 0 |
| 558 | 20240709 | 122600 | 1410322010 | 19470 | 19470 | 19470 | 19470 | 1 |
| 559 | 20240709 | 122500 | 1410302540 | 19460 | 19460 | 19460 | 19460 | 5 |
| 560 | 20240709 | 122400 | 1410205240 | 19460 | 19460 | 19460 | 19460 | 3 |
| 561 | 20240709 | 122300 | 1410146860 | 19410 | 19410 | 19410 | 19410 | 3 |
| 562 | 20240709 | 122200 | 1410088630 | 19410 | 19420 | 19420 | 19410 | 90 |
| 563 | 20240709 | 122100 | 1408341130 | 19420 | 19420 | 19420 | 19420 | 10 |
| 564 | 20240709 | 122000 | 1408146930 | 19450 | 19450 | 19450 | 19450 | 0 |
| 565 | 20240709 | 121900 | 1408146930 | 19450 | 19450 | 19450 | 19450 | 1 |
| 566 | 20240709 | 121800 | 1408127480 | 19450 | 19460 | 19460 | 19450 | 18 |
| 567 | 20240709 | 121700 | 1407777290 | 19490 | 19490 | 19490 | 19490 | 22 |
| 568 | 20240709 | 121600 | 1407348510 | 19500 | 19500 | 19500 | 19500 | 1 |
| 569 | 20240709 | 121500 | 1407329010 | 19490 | 19490 | 19490 | 19490 | 0 |
| 570 | 20240709 | 121400 | 1407329010 | 19490 | 19500 | 19500 | 19490 | 41 |
| 571 | 20240709 | 121300 | 1406529910 | 19500 | 19490 | 19500 | 19490 | 16 |
| 572 | 20240709 | 121200 | 1406218000 | 19490 | 19490 | 19490 | 19490 | 101 |
| 573 | 20240709 | 121100 | 1404249510 | 19490 | 19490 | 19490 | 19490 | 0 |
| 574 | 20240709 | 121000 | 1404249510 | 19490 | 19490 | 19490 | 19490 | 26 |
| 575 | 20240709 | 120900 | 1403742770 | 19500 | 19500 | 19500 | 19490 | 9 |
| 576 | 20240709 | 120800 | 1403567300 | 19500 | 19500 | 19500 | 19500 | 48 |
| 577 | 20240709 | 120700 | 1402631300 | 19450 | 19450 | 19450 | 19450 | 0 |
| 578 | 20240709 | 120600 | 1402631300 | 19450 | 19450 | 19450 | 19450 | 24 |
| 579 | 20240709 | 120500 | 1402164500 | 19480 | 19480 | 19480 | 19480 | 0 |
| 580 | 20240709 | 120400 | 1402164500 | 19480 | 19450 | 19480 | 19450 | 266 |
| 581 | 20240709 | 120300 | 1396990590 | 19450 | 19430 | 19450 | 19430 | 315 |
| 582 | 20240709 | 120200 | 1390868930 | 19430 | 19430 | 19430 | 19430 | 0 |
| 583 | 20240709 | 120100 | 1390868930 | 19430 | 19430 | 19430 | 19430 | 0 |
| 584 | 20240709 | 120000 | 1390868930 | 19430 | 19440 | 19440 | 19430 | 54 |
| 585 | 20240709 | 115900 | 1389819240 | 19440 | 19440 | 19440 | 19440 | 10 |
| 586 | 20240709 | 115800 | 1389624840 | 19450 | 19450 | 19450 | 19450 | 71 |
| 587 | 20240709 | 115700 | 1388243890 | 19450 | 19480 | 19480 | 19450 | 21 |
| 588 | 20240709 | 115600 | 1387835230 | 19480 | 19490 | 19490 | 19480 | 5 |
| 589 | 20240709 | 115500 | 1387737810 | 19490 | 19500 | 19510 | 19490 | 62 |
| 590 | 20240709 | 115400 | 1386528820 | 19500 | 19500 | 19500 | 19500 | 5 |
| 591 | 20240709 | 115300 | 1386431320 | 19500 | 19500 | 19500 | 19500 | 5 |
| 592 | 20240709 | 115200 | 1386333820 | 19500 | 19500 | 19500 | 19500 | 5 |
| 593 | 20240709 | 115100 | 1386236320 | 19490 | 19490 | 19490 | 19490 | 13 |
| 594 | 20240709 | 115000 | 1385982950 | 19490 | 19490 | 19490 | 19490 | 0 |
| 595 | 20240709 | 114900 | 1385982950 | 19490 | 19480 | 19490 | 19480 | 6 |
| 596 | 20240709 | 114800 | 1385866020 | 19480 | 19480 | 19480 | 19480 | 0 |
| 597 | 20240709 | 114700 | 1385866020 | 19480 | 19480 | 19480 | 19480 | 0 |
| 598 | 20240709 | 114600 | 1385866020 | 19480 | 19470 | 19480 | 19470 | 20 |
| 599 | 20240709 | 114500 | 1385476470 | 19490 | 19450 | 19490 | 19450 | 55 |
| 600 | 20240709 | 114400 | 1384405710 | 19440 | 19440 | 19440 | 19440 | 0 |
| 601 | 20240709 | 114300 | 1384405710 | 19440 | 19440 | 19440 | 19440 | 0 |
| 602 | 20240709 | 114200 | 1384405710 | 19440 | 19440 | 19440 | 19440 | 3 |
| 603 | 20240709 | 114100 | 1384347390 | 19440 | 19420 | 19450 | 19420 | 26 |
| 604 | 20240709 | 114000 | 1383841780 | 19430 | 19430 | 19430 | 19430 | 4 |
| 605 | 20240709 | 113900 | 1383764060 | 19410 | 19410 | 19410 | 19410 | 23 |
| 606 | 20240709 | 113800 | 1383317630 | 19410 | 19410 | 19410 | 19410 | 30 |
| 607 | 20240709 | 113700 | 1382735330 | 19410 | 19410 | 19410 | 19410 | 0 |
| 608 | 20240709 | 113600 | 1382735330 | 19410 | 19410 | 19410 | 19410 | 10 |
| 609 | 20240709 | 113500 | 1382541230 | 19400 | 19400 | 19400 | 19400 | 0 |
| 610 | 20240709 | 113400 | 1382541230 | 19400 | 19400 | 19400 | 19400 | 0 |
| 611 | 20240709 | 113300 | 1382541230 | 19400 | 19400 | 19400 | 19400 | 0 |
| 612 | 20240709 | 113200 | 1382541230 | 19400 | 19400 | 19400 | 19400 | 0 |
| 613 | 20240709 | 113100 | 1382541230 | 19400 | 19400 | 19400 | 19400 | 3 |
| 614 | 20240709 | 113000 | 1382483030 | 19400 | 19400 | 19400 | 19400 | 1 |
| 615 | 20240709 | 112900 | 1382463630 | 19400 | 19400 | 19400 | 19400 | 717 |
| 616 | 20240709 | 112800 | 1368553830 | 19400 | 19420 | 19420 | 19400 | 1014 |
| 617 | 20240709 | 112700 | 1348868460 | 19410 | 19410 | 19410 | 19410 | 133 |
| 618 | 20240709 | 112600 | 1346286930 | 19400 | 19400 | 19400 | 19400 | 0 |
| 619 | 20240709 | 112500 | 1346286930 | 19400 | 19400 | 19400 | 19400 | 139 |
| 620 | 20240709 | 112400 | 1343590330 | 19410 | 19410 | 19410 | 19410 | 207 |
| 621 | 20240709 | 112300 | 1339572460 | 19400 | 19430 | 19430 | 19400 | 563 |
| 622 | 20240709 | 112200 | 1328643750 | 19430 | 19440 | 19440 | 19430 | 110 |
| 623 | 20240709 | 112100 | 1326505940 | 19460 | 19470 | 19470 | 19460 | 30 |
| 624 | 20240709 | 112000 | 1325921890 | 19460 | 19460 | 19460 | 19460 | 6 |
| 625 | 20240709 | 111900 | 1325805130 | 19460 | 19460 | 19460 | 19460 | 11 |
| 626 | 20240709 | 111800 | 1325591070 | 19430 | 19430 | 19430 | 19430 | 6 |
| 627 | 20240709 | 111700 | 1325474490 | 19430 | 19430 | 19430 | 19430 | 51 |
| 628 | 20240709 | 111600 | 1324483560 | 19430 | 19430 | 19430 | 19430 | 17 |
| 629 | 20240709 | 111500 | 1324153250 | 19430 | 19470 | 19470 | 19430 | 31 |
| 630 | 20240709 | 111400 | 1323550880 | 19470 | 19470 | 19470 | 19470 | 87 |
| 631 | 20240709 | 111300 | 1321856990 | 19480 | 19480 | 19480 | 19480 | 0 |
| 632 | 20240709 | 111200 | 1321856990 | 19480 | 19480 | 19480 | 19480 | 0 |
| 633 | 20240709 | 111100 | 1321856990 | 19480 | 19480 | 19480 | 19480 | 10 |
| 634 | 20240709 | 111000 | 1321662190 | 19410 | 19480 | 19480 | 19410 | 106 |
| 635 | 20240709 | 110900 | 1319602650 | 19490 | 19490 | 19490 | 19490 | 0 |
| 636 | 20240709 | 110800 | 1319602650 | 19490 | 19490 | 19490 | 19490 | 13 |
| 637 | 20240709 | 110700 | 1319349280 | 19490 | 19490 | 19490 | 19490 | 0 |
| 638 | 20240709 | 110600 | 1319349280 | 19490 | 19490 | 19490 | 19490 | 1 |
| 639 | 20240709 | 110500 | 1319329790 | 19490 | 19500 | 19500 | 19490 | 159 |
| 640 | 20240709 | 110400 | 1316230770 | 19490 | 19490 | 19490 | 19490 | 0 |
| 641 | 20240709 | 110300 | 1316230770 | 19490 | 19490 | 19490 | 19490 | 16 |
| 642 | 20240709 | 110200 | 1315918930 | 19490 | 19490 | 19490 | 19490 | 52 |
| 643 | 20240709 | 110100 | 1314905450 | 19440 | 19440 | 19440 | 19440 | 50 |
| 644 | 20240709 | 110000 | 1313933450 | 19400 | 19410 | 19410 | 19400 | 27 |
| 645 | 20240709 | 105900 | 1313409520 | 19400 | 19400 | 19400 | 19400 | 205 |
| 646 | 20240709 | 105800 | 1309432520 | 19400 | 19410 | 19450 | 19400 | 221 |
| 647 | 20240709 | 105700 | 1305143390 | 19420 | 19470 | 19470 | 19420 | 889 |
| 648 | 20240709 | 105600 | 1287849510 | 19480 | 19480 | 19480 | 19480 | 25 |
| 649 | 20240709 | 105500 | 1287362510 | 19480 | 19480 | 19480 | 19480 | 93 |
| 650 | 20240709 | 105400 | 1285550870 | 19480 | 19480 | 19480 | 19480 | 64 |
| 651 | 20240709 | 105300 | 1284304150 | 19480 | 19500 | 19500 | 19480 | 383 |
| 652 | 20240709 | 105200 | 1276840850 | 19540 | 19540 | 19540 | 19540 | 0 |
| 653 | 20240709 | 105100 | 1276840850 | 19540 | 19540 | 19540 | 19540 | 50 |
| 654 | 20240709 | 105000 | 1275863850 | 19550 | 19490 | 19550 | 19490 | 331 |
| 655 | 20240709 | 104900 | 1269410200 | 19490 | 19490 | 19500 | 19490 | 1255 |
| 656 | 20240709 | 104800 | 1244950120 | 19500 | 19500 | 19520 | 19500 | 409 |
| 657 | 20240709 | 104700 | 1236969060 | 19560 | 19570 | 19570 | 19490 | 1020 |
| 658 | 20240709 | 104600 | 1217031630 | 19570 | 19570 | 19570 | 19530 | 247 |
| 659 | 20240709 | 104500 | 1212201300 | 19580 | 19580 | 19580 | 19580 | 45 |
| 660 | 20240709 | 104400 | 1211320200 | 19600 | 19700 | 19710 | 19600 | 386 |
| 661 | 20240709 | 104300 | 1203743450 | 19740 | 19740 | 19740 | 19720 | 537 |
| 662 | 20240709 | 104200 | 1193144360 | 19650 | 19670 | 19670 | 19650 | 234 |
| 663 | 20240709 | 104100 | 1188542230 | 19740 | 19700 | 19760 | 19700 | 15 |
| 664 | 20240709 | 104000 | 1188246010 | 19650 | 19760 | 19760 | 19650 | 529 |
| 665 | 20240709 | 103900 | 1177840080 | 19660 | 19620 | 19660 | 19620 | 109 |
| 666 | 20240709 | 103800 | 1175698370 | 19600 | 19600 | 19600 | 19600 | 10 |
| 667 | 20240709 | 103700 | 1175502370 | 19590 | 19590 | 19590 | 19590 | 90 |
| 668 | 20240709 | 103600 | 1173739270 | 19560 | 19560 | 19560 | 19560 | 0 |
| 669 | 20240709 | 103500 | 1173739270 | 19560 | 19560 | 19560 | 19560 | 52 |
| 670 | 20240709 | 103400 | 1172722150 | 19640 | 19600 | 19650 | 19600 | 73 |
| 671 | 20240709 | 103300 | 1171289330 | 19600 | 19590 | 19600 | 19590 | 234 |
| 672 | 20240709 | 103200 | 1166703280 | 19570 | 19500 | 19570 | 19500 | 69 |
| 673 | 20240709 | 103100 | 1165355610 | 19480 | 19520 | 19520 | 19480 | 537 |
| 674 | 20240709 | 103000 | 1154885180 | 19510 | 19510 | 19510 | 19510 | 72 |
| 675 | 20240709 | 102900 | 1153480460 | 19570 | 19500 | 19580 | 19500 | 253 |
| 676 | 20240709 | 102800 | 1148529200 | 19510 | 19500 | 19510 | 19500 | 140 |
| 677 | 20240709 | 102700 | 1145798100 | 19490 | 19600 | 19600 | 19490 | 501 |
| 678 | 20240709 | 102600 | 1136023440 | 19590 | 19570 | 19590 | 19510 | 18 |
| 679 | 20240709 | 102500 | 1135671280 | 19510 | 19510 | 19510 | 19510 | 136 |
| 680 | 20240709 | 102400 | 1133017920 | 19510 | 19520 | 19520 | 19510 | 97 |
| 681 | 20240709 | 102300 | 1131125400 | 19520 | 19520 | 19520 | 19520 | 15 |
| 682 | 20240709 | 102200 | 1130832600 | 19510 | 19510 | 19510 | 19510 | 19 |
| 683 | 20240709 | 102100 | 1130461910 | 19510 | 19510 | 19510 | 19510 | 10 |
| 684 | 20240709 | 102000 | 1130266810 | 19510 | 19510 | 19510 | 19510 | 6 |
| 685 | 20240709 | 101900 | 1130149750 | 19510 | 19510 | 19520 | 19510 | 676 |
| 686 | 20240709 | 101800 | 1116959990 | 19510 | 19530 | 19530 | 19510 | 82 |
| 687 | 20240709 | 101700 | 1115358910 | 19510 | 19520 | 19520 | 19510 | 480 |
| 688 | 20240709 | 101600 | 1105993170 | 19530 | 19540 | 19540 | 19530 | 174 |
| 689 | 20240709 | 101500 | 1102594550 | 19530 | 19560 | 19560 | 19530 | 777 |
| 690 | 20240709 | 101400 | 1087413830 | 19560 | 19560 | 19560 | 19550 | 101 |
| 691 | 20240709 | 101300 | 1085438640 | 19560 | 19560 | 19560 | 19560 | 378 |
| 692 | 20240709 | 101200 | 1078044960 | 19560 | 19610 | 19610 | 19560 | 451 |
| 693 | 20240709 | 101100 | 1069211560 | 19610 | 19610 | 19610 | 19610 | 30 |
| 694 | 20240709 | 101000 | 1068623260 | 19610 | 19590 | 19610 | 19590 | 257 |
| 695 | 20240709 | 100900 | 1063583550 | 19590 | 19590 | 19590 | 19590 | 0 |
| 696 | 20240709 | 100800 | 1063583550 | 19590 | 19590 | 19590 | 19590 | 78 |
| 697 | 20240709 | 100700 | 1062055530 | 19580 | 19590 | 19590 | 19580 | 495 |
| 698 | 20240709 | 100600 | 1052363420 | 19590 | 19610 | 19610 | 19590 | 1565 |
| 699 | 20240709 | 100500 | 1021685220 | 19620 | 19650 | 19650 | 19620 | 511 |
| 700 | 20240709 | 100400 | 1011654110 | 19650 | 19660 | 19660 | 19650 | 4 |
| 701 | 20240709 | 100300 | 1011575500 | 19660 | 19660 | 19670 | 19660 | 33 |
| 702 | 20240709 | 100200 | 1010926710 | 19660 | 19690 | 19690 | 19660 | 24 |
| 703 | 20240709 | 100100 | 1010454240 | 19690 | 19690 | 19690 | 19690 | 249 |
| 704 | 20240709 | 100000 | 1005551430 | 19690 | 19690 | 19690 | 19690 | 106 |
| 705 | 20240709 | 095900 | 1003464290 | 19690 | 19690 | 19690 | 19690 | 5 |
| 706 | 20240709 | 095800 | 1003365840 | 19770 | 19770 | 19770 | 19770 | 1 |
| 707 | 20240709 | 095700 | 1003346070 | 19690 | 19700 | 19700 | 19690 | 172 |
| 708 | 20240709 | 095600 | 999958110 | 19700 | 19710 | 19710 | 19700 | 221 |
| 709 | 20240709 | 095500 | 995603560 | 19700 | 19710 | 19710 | 19700 | 230 |
| 710 | 20240709 | 095400 | 991071390 | 19710 | 19710 | 19710 | 19710 | 0 |
| 711 | 20240709 | 095300 | 991071390 | 19710 | 19790 | 19790 | 19710 | 276 |
| 712 | 20240709 | 095200 | 985628280 | 19790 | 19790 | 19790 | 19790 | 0 |
| 713 | 20240709 | 095100 | 985628280 | 19790 | 19720 | 19790 | 19720 | 28 |
| 714 | 20240709 | 095000 | 985075420 | 19720 | 19720 | 19720 | 19720 | 19 |
| 715 | 20240709 | 094900 | 984700740 | 19720 | 19720 | 19720 | 19720 | 111 |
| 716 | 20240709 | 094800 | 982511820 | 19720 | 19740 | 19740 | 19720 | 160 |
| 717 | 20240709 | 094700 | 979356600 | 19720 | 19750 | 19750 | 19720 | 219 |
| 718 | 20240709 | 094600 | 975035400 | 19750 | 19760 | 19840 | 19750 | 80 |
| 719 | 20240709 | 094500 | 973454670 | 19740 | 19740 | 19740 | 19740 | 0 |
| 720 | 20240709 | 094400 | 973454670 | 19740 | 19890 | 19890 | 19740 | 105 |
| 721 | 20240709 | 094300 | 971366830 | 19900 | 19720 | 19900 | 19720 | 422 |
| 722 | 20240709 | 094200 | 963032300 | 19710 | 19820 | 19820 | 19710 | 113 |
| 723 | 20240709 | 094100 | 960798800 | 19820 | 19810 | 19820 | 19780 | 239 |
| 724 | 20240709 | 094000 | 956065490 | 19810 | 19800 | 19810 | 19780 | 46 |
| 725 | 20240709 | 093900 | 955154460 | 19780 | 19760 | 19780 | 19750 | 60 |
| 726 | 20240709 | 093800 | 953968740 | 19750 | 19690 | 19760 | 19690 | 174 |
| 727 | 20240709 | 093700 | 950535280 | 19690 | 19690 | 19690 | 19690 | 0 |
| 728 | 20240709 | 093600 | 950535280 | 19690 | 19610 | 19700 | 19610 | 338 |
| 729 | 20240709 | 093500 | 943878850 | 19610 | 19610 | 19610 | 19610 | 116 |
| 730 | 20240709 | 093400 | 941604090 | 19690 | 19610 | 19690 | 19610 | 76 |
| 731 | 20240709 | 093300 | 940113250 | 19610 | 19620 | 19620 | 19600 | 651 |
| 732 | 20240709 | 093200 | 927351150 | 19620 | 19620 | 19620 | 19620 | 106 |
| 733 | 20240709 | 093100 | 925271430 | 19620 | 19650 | 19650 | 19620 | 260 |
| 734 | 20240709 | 093000 | 920162830 | 19650 | 19650 | 19650 | 19650 | 421 |
| 735 | 20240709 | 092900 | 911890180 | 19620 | 19620 | 19620 | 19620 | 40 |
| 736 | 20240709 | 092800 | 911105380 | 19620 | 19690 | 19700 | 19610 | 352 |
| 737 | 20240709 | 092700 | 904195270 | 19690 | 19690 | 19690 | 19690 | 16 |
| 738 | 20240709 | 092600 | 903880230 | 19690 | 19690 | 19700 | 19690 | 99 |
| 739 | 20240709 | 092500 | 901930750 | 19610 | 19610 | 19610 | 19610 | 26 |
| 740 | 20240709 | 092400 | 901420890 | 19760 | 19580 | 19760 | 19580 | 333 |
| 741 | 20240709 | 092300 | 894890210 | 19580 | 19660 | 19660 | 19580 | 363 |
| 742 | 20240709 | 092200 | 887767990 | 19640 | 19640 | 19650 | 19640 | 443 |
| 743 | 20240709 | 092100 | 879067370 | 19640 | 19910 | 19910 | 19640 | 1312 |
| 744 | 20240709 | 092000 | 853198770 | 19920 | 19800 | 19920 | 19770 | 161 |
| 745 | 20240709 | 091900 | 850011990 | 19870 | 19730 | 19970 | 19690 | 1220 |
| 746 | 20240709 | 091800 | 825795490 | 19800 | 19690 | 19850 | 19690 | 1629 |
| 747 | 20240709 | 091700 | 793562170 | 19700 | 19370 | 19700 | 19360 | 2693 |
| 748 | 20240709 | 091600 | 741131900 | 19370 | 19370 | 19400 | 19370 | 1142 |
| 749 | 20240709 | 091500 | 719005110 | 19370 | 19370 | 19440 | 19350 | 1579 |
| 750 | 20240709 | 091400 | 688402480 | 19370 | 19430 | 19430 | 19370 | 592 |
| 751 | 20240709 | 091300 | 676926060 | 19370 | 19440 | 19440 | 19370 | 1889 |
| 752 | 20240709 | 091200 | 640281650 | 19440 | 19420 | 19450 | 19420 | 555 |
| 753 | 20240709 | 091100 | 629496630 | 19420 | 19520 | 19520 | 19410 | 1371 |
| 754 | 20240709 | 091000 | 602817750 | 19520 | 19640 | 19640 | 19520 | 1352 |
| 755 | 20240709 | 090900 | 576332220 | 19640 | 19490 | 19640 | 19490 | 506 |
| 756 | 20240709 | 090800 | 566434140 | 19500 | 19410 | 19590 | 19410 | 3229 |
| 757 | 20240709 | 090700 | 503374870 | 19500 | 19610 | 19610 | 19320 | 9238 |
| 758 | 20240709 | 090600 | 323364320 | 19610 | 19700 | 19700 | 19610 | 937 |
| 759 | 20240709 | 090500 | 304977920 | 19700 | 19920 | 19920 | 19700 | 1512 |
| 760 | 20240709 | 090400 | 275035750 | 19930 | 19950 | 20000 | 19920 | 2127 |
| 761 | 20240709 | 090300 | 232629970 | 19920 | 19660 | 19920 | 19660 | 1846 |
| 762 | 20240709 | 090200 | 196075170 | 19660 | 19610 | 19660 | 19600 | 1017 |
| 763 | 20240709 | 090100 | 176123240 | 19600 | 19510 | 19790 | 19510 | 2930 |
| 764 | 20240709 | 090000 | 118666060 | 19510 | 19870 | 20000 | 19510 | 6007 |