29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 185500 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 12791 |
| 3 | 20240719 | 185400 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 4 | 20240719 | 185300 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 5 | 20240719 | 185200 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 6 | 20240719 | 185100 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 7 | 20240719 | 185000 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 8 | 20240719 | 184900 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 9 | 20240719 | 184800 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 10 | 20240719 | 184700 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 11 | 20240719 | 184600 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 12 | 20240719 | 184500 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 13 | 20240719 | 184400 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 14 | 20240719 | 184300 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 15 | 20240719 | 184200 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 16 | 20240719 | 184100 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 17 | 20240719 | 184000 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 18 | 20240719 | 183900 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 19 | 20240719 | 183800 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 20 | 20240719 | 183700 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 21 | 20240719 | 183600 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 22 | 20240719 | 183500 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 23 | 20240719 | 183400 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 24 | 20240719 | 183300 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 25 | 20240719 | 183200 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 26 | 20240719 | 183100 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 27 | 20240719 | 183000 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 28 | 20240719 | 182900 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 29 | 20240719 | 182800 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 30 | 20240719 | 182700 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 31 | 20240719 | 182600 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 32 | 20240719 | 182500 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 12791 |
| 33 | 20240719 | 182400 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 34 | 20240719 | 182300 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 35 | 20240719 | 182200 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 36 | 20240719 | 182100 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 37 | 20240719 | 182000 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 38 | 20240719 | 181900 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 39 | 20240719 | 181800 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 40 | 20240719 | 181700 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 41 | 20240719 | 181600 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 42 | 20240719 | 181500 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 43 | 20240719 | 181400 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 44 | 20240719 | 181300 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 45 | 20240719 | 181200 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 46 | 20240719 | 181100 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 47 | 20240719 | 181000 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 48 | 20240719 | 180900 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 49 | 20240719 | 180800 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 50 | 20240719 | 180700 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 51 | 20240719 | 180600 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 52 | 20240719 | 180500 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 53 | 20240719 | 180400 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 54 | 20240719 | 180300 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 55 | 20240719 | 180200 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 56 | 20240719 | 180100 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 57 | 20240719 | 180000 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 58 | 20240719 | 175900 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 59 | 20240719 | 175800 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 60 | 20240719 | 175700 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 61 | 20240719 | 175600 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 62 | 20240719 | 175500 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 12791 |
| 63 | 20240719 | 175400 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 64 | 20240719 | 175300 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 65 | 20240719 | 175200 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 66 | 20240719 | 175100 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 67 | 20240719 | 175000 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 68 | 20240719 | 174900 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 69 | 20240719 | 174800 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 70 | 20240719 | 174700 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 71 | 20240719 | 174600 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 72 | 20240719 | 174500 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 73 | 20240719 | 174400 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 74 | 20240719 | 174300 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 75 | 20240719 | 174200 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 76 | 20240719 | 174100 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 77 | 20240719 | 174000 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 78 | 20240719 | 173900 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 79 | 20240719 | 173800 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 80 | 20240719 | 173700 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 81 | 20240719 | 173600 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 82 | 20240719 | 173500 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 83 | 20240719 | 173400 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 84 | 20240719 | 173300 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 85 | 20240719 | 173200 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 86 | 20240719 | 173100 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 87 | 20240719 | 173000 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 88 | 20240719 | 172900 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 89 | 20240719 | 172800 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 90 | 20240719 | 172700 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 91 | 20240719 | 172600 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 92 | 20240719 | 172500 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 12791 |
| 93 | 20240719 | 172400 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 94 | 20240719 | 172300 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 95 | 20240719 | 172200 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 96 | 20240719 | 172100 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 97 | 20240719 | 172000 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 98 | 20240719 | 171900 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 99 | 20240719 | 171800 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 100 | 20240719 | 171700 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 101 | 20240719 | 171600 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 102 | 20240719 | 171500 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 103 | 20240719 | 171400 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 104 | 20240719 | 171300 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 105 | 20240719 | 171200 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 106 | 20240719 | 171100 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 107 | 20240719 | 171000 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 108 | 20240719 | 170900 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 109 | 20240719 | 170800 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 110 | 20240719 | 170700 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 111 | 20240719 | 170600 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 112 | 20240719 | 170500 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 113 | 20240719 | 170400 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 114 | 20240719 | 170300 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 115 | 20240719 | 170200 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 116 | 20240719 | 170100 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 117 | 20240719 | 170000 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 118 | 20240719 | 165900 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 119 | 20240719 | 165800 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 120 | 20240719 | 165700 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 121 | 20240719 | 165600 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 122 | 20240719 | 165500 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 12791 |
| 123 | 20240719 | 165400 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 124 | 20240719 | 165300 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 125 | 20240719 | 165200 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 126 | 20240719 | 165100 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 127 | 20240719 | 165000 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 128 | 20240719 | 164900 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 129 | 20240719 | 164800 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 130 | 20240719 | 164700 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 131 | 20240719 | 164600 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 132 | 20240719 | 164500 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 133 | 20240719 | 164400 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 134 | 20240719 | 164300 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 135 | 20240719 | 164200 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 136 | 20240719 | 164100 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 137 | 20240719 | 164000 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 138 | 20240719 | 163900 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 139 | 20240719 | 163800 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 140 | 20240719 | 163700 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 141 | 20240719 | 163600 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 142 | 20240719 | 163500 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 143 | 20240719 | 163400 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 144 | 20240719 | 163300 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 145 | 20240719 | 163200 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 146 | 20240719 | 163100 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 147 | 20240719 | 163000 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 148 | 20240719 | 162900 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 149 | 20240719 | 162800 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 150 | 20240719 | 162700 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 151 | 20240719 | 162600 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 152 | 20240719 | 162500 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 12791 |
| 153 | 20240719 | 162400 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 154 | 20240719 | 162300 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 155 | 20240719 | 162200 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 156 | 20240719 | 162100 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 157 | 20240719 | 162000 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 158 | 20240719 | 161900 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 159 | 20240719 | 161800 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 160 | 20240719 | 161700 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 161 | 20240719 | 161600 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 162 | 20240719 | 161500 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 163 | 20240719 | 161400 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 164 | 20240719 | 161300 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 165 | 20240719 | 161200 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 166 | 20240719 | 161100 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 167 | 20240719 | 161000 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 168 | 20240719 | 160900 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 169 | 20240719 | 160800 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 170 | 20240719 | 160700 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 171 | 20240719 | 160600 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 172 | 20240719 | 160500 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 173 | 20240719 | 160400 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 174 | 20240719 | 160300 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 175 | 20240719 | 160200 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 176 | 20240719 | 160100 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 177 | 20240719 | 160000 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 178 | 20240719 | 155900 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 179 | 20240719 | 155800 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 180 | 20240719 | 155700 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 181 | 20240719 | 155600 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 182 | 20240719 | 155500 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 12791 |
| 183 | 20240719 | 155400 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 184 | 20240719 | 155300 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 185 | 20240719 | 155200 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 186 | 20240719 | 155100 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 187 | 20240719 | 155000 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 188 | 20240719 | 154900 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 189 | 20240719 | 154800 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 190 | 20240719 | 154700 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 191 | 20240719 | 154600 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 192 | 20240719 | 154500 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 193 | 20240719 | 154400 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 194 | 20240719 | 154300 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 195 | 20240719 | 154200 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 196 | 20240719 | 154100 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 197 | 20240719 | 154000 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 198 | 20240719 | 153900 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 199 | 20240719 | 153800 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 200 | 20240719 | 153700 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 201 | 20240719 | 153600 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 202 | 20240719 | 153500 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 203 | 20240719 | 153400 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 204 | 20240719 | 153300 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 205 | 20240719 | 153200 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 206 | 20240719 | 153100 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 0 |
| 207 | 20240719 | 153000 | 2429214620 | 4360 | 4360 | 4360 | 4360 | 12791 |
| 208 | 20240719 | 152900 | 2373445860 | 4360 | 4360 | 4360 | 4360 | 0 |
| 209 | 20240719 | 152800 | 2373445860 | 4360 | 4360 | 4360 | 4360 | 0 |
| 210 | 20240719 | 152700 | 2373445860 | 4360 | 4360 | 4360 | 4360 | 0 |
| 211 | 20240719 | 152600 | 2373445860 | 4360 | 4360 | 4360 | 4360 | 0 |
| 212 | 20240719 | 152500 | 2373445860 | 4360 | 4360 | 4360 | 4360 | 0 |
| 213 | 20240719 | 152400 | 2373445860 | 4360 | 4360 | 4360 | 4360 | 0 |
| 214 | 20240719 | 152300 | 2373445860 | 4360 | 4360 | 4360 | 4360 | 0 |
| 215 | 20240719 | 152200 | 2373445860 | 4360 | 4360 | 4360 | 4360 | 0 |
| 216 | 20240719 | 152100 | 2373445860 | 4360 | 4360 | 4360 | 4360 | 0 |
| 217 | 20240719 | 152000 | 2373445860 | 4360 | 4360 | 4360 | 4360 | 0 |
| 218 | 20240719 | 151900 | 2373445860 | 4360 | 4360 | 4360 | 4355 | 1110 |
| 219 | 20240719 | 151800 | 2368611260 | 4360 | 4355 | 4360 | 4355 | 255 |
| 220 | 20240719 | 151700 | 2367500435 | 4355 | 4360 | 4360 | 4355 | 2460 |
| 221 | 20240719 | 151600 | 2356777120 | 4360 | 4355 | 4360 | 4355 | 1655 |
| 222 | 20240719 | 151500 | 2349568845 | 4360 | 4360 | 4360 | 4355 | 189 |
| 223 | 20240719 | 151400 | 2348745255 | 4360 | 4355 | 4360 | 4355 | 1811 |
| 224 | 20240719 | 151300 | 2340857850 | 4360 | 4355 | 4360 | 4355 | 444 |
| 225 | 20240719 | 151200 | 2338922560 | 4360 | 4360 | 4360 | 4360 | 23 |
| 226 | 20240719 | 151100 | 2338822280 | 4360 | 4355 | 4360 | 4355 | 1668 |
| 227 | 20240719 | 151000 | 2331558115 | 4355 | 4350 | 4355 | 4350 | 1259 |
| 228 | 20240719 | 150900 | 2326076670 | 4355 | 4350 | 4355 | 4350 | 679 |
| 229 | 20240719 | 150800 | 2323121625 | 4350 | 4350 | 4350 | 4350 | 480 |
| 230 | 20240719 | 150700 | 2321033625 | 4350 | 4350 | 4355 | 4350 | 823 |
| 231 | 20240719 | 150600 | 2317451910 | 4355 | 4350 | 4360 | 4350 | 1803 |
| 232 | 20240719 | 150500 | 2309605420 | 4355 | 4360 | 4360 | 4350 | 9917 |
| 233 | 20240719 | 150400 | 2266464785 | 4355 | 4355 | 4355 | 4350 | 1998 |
| 234 | 20240719 | 150300 | 2257770105 | 4355 | 4360 | 4360 | 4355 | 262 |
| 235 | 20240719 | 150200 | 2256629040 | 4360 | 4360 | 4360 | 4360 | 112 |
| 236 | 20240719 | 150100 | 2256140720 | 4360 | 4360 | 4360 | 4360 | 14 |
| 237 | 20240719 | 150000 | 2256079680 | 4365 | 4355 | 4365 | 4355 | 234 |
| 238 | 20240719 | 145900 | 2255060540 | 4355 | 4360 | 4360 | 4355 | 10912 |
| 239 | 20240719 | 145800 | 2207533725 | 4360 | 4365 | 4365 | 4360 | 442 |
| 240 | 20240719 | 145700 | 2205604580 | 4365 | 4360 | 4365 | 4360 | 124 |
| 241 | 20240719 | 145600 | 2205063440 | 4360 | 4360 | 4360 | 4360 | 1080 |
| 242 | 20240719 | 145500 | 2200354640 | 4360 | 4365 | 4365 | 4360 | 708 |
| 243 | 20240719 | 145400 | 2197267710 | 4365 | 4365 | 4365 | 4365 | 30 |
| 244 | 20240719 | 145300 | 2197136760 | 4365 | 4355 | 4365 | 4355 | 1170 |
| 245 | 20240719 | 145200 | 2192037560 | 4360 | 4365 | 4365 | 4360 | 2806 |
| 246 | 20240719 | 145100 | 2179802900 | 4360 | 4360 | 4360 | 4360 | 620 |
| 247 | 20240719 | 145000 | 2177099700 | 4360 | 4360 | 4360 | 4360 | 51 |
| 248 | 20240719 | 144900 | 2176877340 | 4360 | 4360 | 4360 | 4360 | 1649 |
| 249 | 20240719 | 144800 | 2169687700 | 4365 | 4365 | 4365 | 4365 | 0 |
| 250 | 20240719 | 144700 | 2169687700 | 4365 | 4365 | 4365 | 4360 | 502 |
| 251 | 20240719 | 144600 | 2167497970 | 4365 | 4360 | 4365 | 4360 | 302 |
| 252 | 20240719 | 144500 | 2166181240 | 4360 | 4360 | 4360 | 4360 | 2000 |
| 253 | 20240719 | 144400 | 2157461240 | 4360 | 4365 | 4365 | 4360 | 6050 |
| 254 | 20240719 | 144300 | 2131067990 | 4365 | 4370 | 4370 | 4365 | 1457 |
| 255 | 20240719 | 144200 | 2124706550 | 4370 | 4370 | 4370 | 4370 | 1100 |
| 256 | 20240719 | 144100 | 2119899550 | 4370 | 4370 | 4370 | 4370 | 1485 |
| 257 | 20240719 | 144000 | 2113410100 | 4370 | 4370 | 4370 | 4370 | 1000 |
| 258 | 20240719 | 143900 | 2109040100 | 4370 | 4375 | 4375 | 4370 | 392 |
| 259 | 20240719 | 143800 | 2107326600 | 4375 | 4370 | 4375 | 4370 | 1342 |
| 260 | 20240719 | 143700 | 2101462055 | 4370 | 4375 | 4375 | 4370 | 225 |
| 261 | 20240719 | 143600 | 2100477685 | 4375 | 4370 | 4375 | 4370 | 997 |
| 262 | 20240719 | 143500 | 2096120735 | 4375 | 4375 | 4375 | 4375 | 212 |
| 263 | 20240719 | 143400 | 2095193235 | 4370 | 4370 | 4370 | 4370 | 2 |
| 264 | 20240719 | 143300 | 2095184495 | 4370 | 4370 | 4370 | 4370 | 133 |
| 265 | 20240719 | 143200 | 2094603285 | 4370 | 4370 | 4370 | 4370 | 313 |
| 266 | 20240719 | 143100 | 2093235475 | 4370 | 4370 | 4370 | 4370 | 12 |
| 267 | 20240719 | 143000 | 2093183035 | 4365 | 4370 | 4370 | 4365 | 233 |
| 268 | 20240719 | 142900 | 2092165975 | 4365 | 4365 | 4365 | 4365 | 0 |
| 269 | 20240719 | 142800 | 2092165975 | 4365 | 4365 | 4365 | 4365 | 0 |
| 270 | 20240719 | 142700 | 2092165975 | 4365 | 4360 | 4365 | 4360 | 153 |
| 271 | 20240719 | 142600 | 2091498450 | 4360 | 4365 | 4365 | 4360 | 141 |
| 272 | 20240719 | 142500 | 2090883085 | 4365 | 4365 | 4365 | 4360 | 262 |
| 273 | 20240719 | 142400 | 2089739760 | 4365 | 4365 | 4365 | 4360 | 866 |
| 274 | 20240719 | 142300 | 2085962170 | 4365 | 4375 | 4375 | 4365 | 1317 |
| 275 | 20240719 | 142200 | 2080213415 | 4365 | 4365 | 4365 | 4365 | 350 |
| 276 | 20240719 | 142100 | 2078685665 | 4365 | 4365 | 4365 | 4365 | 1732 |
| 277 | 20240719 | 142000 | 2071125485 | 4375 | 4375 | 4375 | 4375 | 0 |
| 278 | 20240719 | 141900 | 2071125485 | 4375 | 4375 | 4375 | 4375 | 15 |
| 279 | 20240719 | 141800 | 2071059860 | 4365 | 4365 | 4365 | 4365 | 0 |
| 280 | 20240719 | 141700 | 2071059860 | 4365 | 4365 | 4365 | 4365 | 291 |
| 281 | 20240719 | 141600 | 2069789645 | 4370 | 4370 | 4370 | 4370 | 543 |
| 282 | 20240719 | 141500 | 2067416735 | 4370 | 4370 | 4375 | 4370 | 641 |
| 283 | 20240719 | 141400 | 2064615465 | 4370 | 4370 | 4370 | 4370 | 260 |
| 284 | 20240719 | 141300 | 2063479265 | 4370 | 4370 | 4370 | 4370 | 70 |
| 285 | 20240719 | 141200 | 2063173365 | 4375 | 4375 | 4375 | 4370 | 207 |
| 286 | 20240719 | 141100 | 2062268135 | 4375 | 4375 | 4375 | 4375 | 0 |
| 287 | 20240719 | 141000 | 2062268135 | 4375 | 4375 | 4375 | 4375 | 0 |
| 288 | 20240719 | 140900 | 2062268135 | 4375 | 4375 | 4375 | 4375 | 0 |
| 289 | 20240719 | 140800 | 2062268135 | 4375 | 4375 | 4375 | 4375 | 755 |
| 290 | 20240719 | 140700 | 2058965010 | 4375 | 4385 | 4385 | 4375 | 16410 |
| 291 | 20240719 | 140600 | 1987168495 | 4380 | 4380 | 4380 | 4380 | 0 |
| 292 | 20240719 | 140500 | 1987168495 | 4380 | 4380 | 4380 | 4380 | 1 |
| 293 | 20240719 | 140400 | 1987164115 | 4380 | 4380 | 4380 | 4380 | 1006 |
| 294 | 20240719 | 140300 | 1982757835 | 4385 | 4380 | 4385 | 4380 | 262 |
| 295 | 20240719 | 140200 | 1981609115 | 4380 | 4380 | 4385 | 4380 | 363 |
| 296 | 20240719 | 140100 | 1980018675 | 4380 | 4380 | 4380 | 4380 | 352 |
| 297 | 20240719 | 140000 | 1978476915 | 4380 | 4380 | 4380 | 4380 | 544 |
| 298 | 20240719 | 135900 | 1976094195 | 4375 | 4385 | 4385 | 4375 | 1411 |
| 299 | 20240719 | 135800 | 1969921060 | 4375 | 4380 | 4380 | 4375 | 1588 |
| 300 | 20240719 | 135700 | 1962969760 | 4380 | 4380 | 4380 | 4380 | 13 |
| 301 | 20240719 | 135600 | 1962912820 | 4380 | 4380 | 4380 | 4380 | 30 |
| 302 | 20240719 | 135500 | 1962781420 | 4380 | 4375 | 4380 | 4375 | 1567 |
| 303 | 20240719 | 135400 | 1955925295 | 4375 | 4375 | 4375 | 4375 | 400 |
| 304 | 20240719 | 135300 | 1954175295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 305 | 20240719 | 135200 | 1954175295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 306 | 20240719 | 135100 | 1954175295 | 4375 | 4375 | 4375 | 4375 | 0 |
| 307 | 20240719 | 135000 | 1954175295 | 4375 | 4375 | 4375 | 4375 | 13 |
| 308 | 20240719 | 134900 | 1954118420 | 4375 | 4375 | 4375 | 4375 | 507 |
| 309 | 20240719 | 134800 | 1951900295 | 4375 | 4375 | 4375 | 4375 | 49 |
| 310 | 20240719 | 134700 | 1951685920 | 4375 | 4375 | 4375 | 4375 | 164 |
| 311 | 20240719 | 134600 | 1950968420 | 4375 | 4375 | 4375 | 4375 | 62 |
| 312 | 20240719 | 134500 | 1950697170 | 4375 | 4375 | 4375 | 4375 | 157 |
| 313 | 20240719 | 134400 | 1950010295 | 4375 | 4375 | 4375 | 4375 | 400 |
| 314 | 20240719 | 134300 | 1948260295 | 4365 | 4365 | 4365 | 4365 | 0 |
| 315 | 20240719 | 134200 | 1948260295 | 4365 | 4370 | 4370 | 4365 | 222 |
| 316 | 20240719 | 134100 | 1947290390 | 4370 | 4370 | 4370 | 4370 | 896 |
| 317 | 20240719 | 134000 | 1943374870 | 4370 | 4370 | 4370 | 4365 | 579 |
| 318 | 20240719 | 133900 | 1940844765 | 4370 | 4370 | 4370 | 4370 | 411 |
| 319 | 20240719 | 133800 | 1939048695 | 4370 | 4370 | 4370 | 4370 | 142 |
| 320 | 20240719 | 133700 | 1938428155 | 4370 | 4370 | 4370 | 4370 | 52 |
| 321 | 20240719 | 133600 | 1938200915 | 4365 | 4360 | 4365 | 4360 | 811 |
| 322 | 20240719 | 133500 | 1934661550 | 4365 | 4365 | 4365 | 4360 | 783 |
| 323 | 20240719 | 133400 | 1931246275 | 4365 | 4365 | 4365 | 4365 | 10 |
| 324 | 20240719 | 133300 | 1931202625 | 4365 | 4365 | 4365 | 4365 | 406 |
| 325 | 20240719 | 133200 | 1929430435 | 4365 | 4365 | 4365 | 4365 | 250 |
| 326 | 20240719 | 133100 | 1928339185 | 4365 | 4365 | 4370 | 4365 | 727 |
| 327 | 20240719 | 133000 | 1925162865 | 4365 | 4370 | 4370 | 4365 | 489 |
| 328 | 20240719 | 132900 | 1923027980 | 4370 | 4370 | 4370 | 4370 | 6 |
| 329 | 20240719 | 132800 | 1923001760 | 4365 | 4365 | 4365 | 4365 | 250 |
| 330 | 20240719 | 132700 | 1921910510 | 4365 | 4365 | 4365 | 4365 | 0 |
| 331 | 20240719 | 132600 | 1921910510 | 4365 | 4365 | 4365 | 4365 | 135 |
| 332 | 20240719 | 132500 | 1921321235 | 4370 | 4365 | 4370 | 4365 | 226 |
| 333 | 20240719 | 132400 | 1920334740 | 4365 | 4365 | 4370 | 4365 | 1033 |
| 334 | 20240719 | 132300 | 1915821080 | 4365 | 4365 | 4365 | 4365 | 1029 |
| 335 | 20240719 | 132200 | 1911329495 | 4365 | 4365 | 4365 | 4365 | 0 |
| 336 | 20240719 | 132100 | 1911329495 | 4365 | 4375 | 4375 | 4365 | 889 |
| 337 | 20240719 | 132000 | 1907441195 | 4380 | 4380 | 4380 | 4380 | 100 |
| 338 | 20240719 | 131900 | 1907003195 | 4380 | 4380 | 4380 | 4380 | 0 |
| 339 | 20240719 | 131800 | 1907003195 | 4380 | 4380 | 4380 | 4380 | 70 |
| 340 | 20240719 | 131700 | 1906696595 | 4380 | 4380 | 4380 | 4380 | 200 |
| 341 | 20240719 | 131600 | 1905820595 | 4385 | 4385 | 4385 | 4385 | 11 |
| 342 | 20240719 | 131500 | 1905772360 | 4385 | 4385 | 4385 | 4385 | 0 |
| 343 | 20240719 | 131400 | 1905772360 | 4385 | 4385 | 4385 | 4385 | 1 |
| 344 | 20240719 | 131300 | 1905767975 | 4365 | 4365 | 4365 | 4365 | 100 |
| 345 | 20240719 | 131200 | 1905331475 | 4375 | 4370 | 4375 | 4365 | 8697 |
| 346 | 20240719 | 131100 | 1867325635 | 4365 | 4365 | 4365 | 4365 | 327 |
| 347 | 20240719 | 131000 | 1865898280 | 4365 | 4365 | 4365 | 4365 | 998 |
| 348 | 20240719 | 130900 | 1861542010 | 4365 | 4370 | 4370 | 4365 | 388 |
| 349 | 20240719 | 130800 | 1859848335 | 4370 | 4370 | 4370 | 4370 | 1 |
| 350 | 20240719 | 130700 | 1859843965 | 4370 | 4365 | 4370 | 4365 | 145 |
| 351 | 20240719 | 130600 | 1859210965 | 4360 | 4360 | 4360 | 4360 | 6015 |
| 352 | 20240719 | 130500 | 1832985565 | 4360 | 4365 | 4365 | 4360 | 33 |
| 353 | 20240719 | 130400 | 1832841680 | 4365 | 4370 | 4370 | 4365 | 1096 |
| 354 | 20240719 | 130300 | 1828053180 | 4370 | 4370 | 4370 | 4370 | 1 |
| 355 | 20240719 | 130200 | 1828048810 | 4365 | 4365 | 4365 | 4365 | 312 |
| 356 | 20240719 | 130100 | 1826686930 | 4365 | 4365 | 4365 | 4365 | 0 |
| 357 | 20240719 | 130000 | 1826686930 | 4365 | 4360 | 4365 | 4360 | 407 |
| 358 | 20240719 | 125900 | 1824912405 | 4360 | 4355 | 4360 | 4350 | 1071 |
| 359 | 20240719 | 125800 | 1820252710 | 4360 | 4350 | 4360 | 4350 | 71 |
| 360 | 20240719 | 125700 | 1819943850 | 4350 | 4355 | 4355 | 4350 | 10616 |
| 361 | 20240719 | 125600 | 1773716315 | 4355 | 4360 | 4360 | 4355 | 2249 |
| 362 | 20240719 | 125500 | 1763919210 | 4365 | 4355 | 4365 | 4355 | 21 |
| 363 | 20240719 | 125400 | 1763827745 | 4355 | 4360 | 4360 | 4355 | 10 |
| 364 | 20240719 | 125300 | 1763784190 | 4355 | 4360 | 4360 | 4355 | 2000 |
| 365 | 20240719 | 125200 | 1755070945 | 4360 | 4365 | 4365 | 4360 | 546 |
| 366 | 20240719 | 125100 | 1752690370 | 4360 | 4360 | 4360 | 4360 | 5200 |
| 367 | 20240719 | 125000 | 1730018370 | 4360 | 4370 | 4370 | 4360 | 3855 |
| 368 | 20240719 | 124900 | 1713191275 | 4370 | 4370 | 4370 | 4370 | 1040 |
| 369 | 20240719 | 124800 | 1708646475 | 4385 | 4370 | 4385 | 4370 | 334 |
| 370 | 20240719 | 124700 | 1707186820 | 4370 | 4370 | 4370 | 4365 | 570 |
| 371 | 20240719 | 124600 | 1704696170 | 4370 | 4370 | 4370 | 4370 | 259 |
| 372 | 20240719 | 124500 | 1703564340 | 4365 | 4365 | 4365 | 4365 | 2000 |
| 373 | 20240719 | 124400 | 1694834340 | 4365 | 4370 | 4370 | 4365 | 1276 |
| 374 | 20240719 | 124300 | 1689264495 | 4370 | 4370 | 4370 | 4370 | 67 |
| 375 | 20240719 | 124200 | 1688971705 | 4370 | 4370 | 4370 | 4370 | 73 |
| 376 | 20240719 | 124100 | 1688652695 | 4370 | 4370 | 4370 | 4370 | 1430 |
| 377 | 20240719 | 124000 | 1682403595 | 4370 | 4370 | 4370 | 4370 | 103 |
| 378 | 20240719 | 123900 | 1681953485 | 4375 | 4375 | 4375 | 4375 | 492 |
| 379 | 20240719 | 123800 | 1679800985 | 4370 | 4370 | 4370 | 4370 | 0 |
| 380 | 20240719 | 123700 | 1679800985 | 4370 | 4375 | 4375 | 4370 | 327 |
| 381 | 20240719 | 123600 | 1678371875 | 4375 | 4375 | 4375 | 4375 | 250 |
| 382 | 20240719 | 123500 | 1677278125 | 4375 | 4375 | 4375 | 4375 | 1 |
| 383 | 20240719 | 123400 | 1677273750 | 4375 | 4375 | 4375 | 4375 | 47 |
| 384 | 20240719 | 123300 | 1677068125 | 4375 | 4380 | 4380 | 4375 | 349 |
| 385 | 20240719 | 123200 | 1675540170 | 4380 | 4380 | 4380 | 4380 | 170 |
| 386 | 20240719 | 123100 | 1674795570 | 4380 | 4380 | 4380 | 4380 | 473 |
| 387 | 20240719 | 123000 | 1672723830 | 4380 | 4380 | 4380 | 4380 | 637 |
| 388 | 20240719 | 122900 | 1669933770 | 4390 | 4390 | 4390 | 4390 | 1 |
| 389 | 20240719 | 122800 | 1669929380 | 4390 | 4380 | 4390 | 4380 | 109 |
| 390 | 20240719 | 122700 | 1669451070 | 4380 | 4380 | 4380 | 4380 | 30 |
| 391 | 20240719 | 122600 | 1669319670 | 4380 | 4385 | 4385 | 4380 | 72 |
| 392 | 20240719 | 122500 | 1669004195 | 4385 | 4385 | 4385 | 4385 | 0 |
| 393 | 20240719 | 122400 | 1669004195 | 4385 | 4390 | 4390 | 4385 | 222 |
| 394 | 20240719 | 122300 | 1668030720 | 4385 | 4385 | 4385 | 4385 | 645 |
| 395 | 20240719 | 122200 | 1665202395 | 4390 | 4390 | 4390 | 4390 | 10 |
| 396 | 20240719 | 122100 | 1665158495 | 4390 | 4380 | 4390 | 4380 | 11 |
| 397 | 20240719 | 122000 | 1665110215 | 4385 | 4385 | 4385 | 4385 | 1010 |
| 398 | 20240719 | 121900 | 1660681365 | 4385 | 4390 | 4390 | 4385 | 530 |
| 399 | 20240719 | 121800 | 1658354715 | 4390 | 4390 | 4390 | 4390 | 152 |
| 400 | 20240719 | 121700 | 1657687435 | 4390 | 4385 | 4390 | 4370 | 1955 |
| 401 | 20240719 | 121600 | 1649143460 | 4390 | 4380 | 4390 | 4375 | 298 |
| 402 | 20240719 | 121500 | 1647839445 | 4390 | 4375 | 4390 | 4375 | 60 |
| 403 | 20240719 | 121400 | 1647576795 | 4375 | 4380 | 4380 | 4375 | 1601 |
| 404 | 20240719 | 121300 | 1640565665 | 4385 | 4380 | 4385 | 4380 | 1555 |
| 405 | 20240719 | 121200 | 1633751715 | 4380 | 4390 | 4390 | 4380 | 3131 |
| 406 | 20240719 | 121100 | 1620025250 | 4390 | 4390 | 4390 | 4390 | 50 |
| 407 | 20240719 | 121000 | 1619805750 | 4390 | 4390 | 4390 | 4390 | 743 |
| 408 | 20240719 | 120900 | 1616543980 | 4390 | 4390 | 4390 | 4390 | 1 |
| 409 | 20240719 | 120800 | 1616539590 | 4390 | 4400 | 4400 | 4390 | 733 |
| 410 | 20240719 | 120700 | 1613321590 | 4400 | 4400 | 4400 | 4400 | 100 |
| 411 | 20240719 | 120600 | 1612881590 | 4400 | 4395 | 4400 | 4395 | 9209 |
| 412 | 20240719 | 120500 | 1572369080 | 4395 | 4395 | 4395 | 4395 | 0 |
| 413 | 20240719 | 120400 | 1572369080 | 4395 | 4395 | 4395 | 4395 | 63 |
| 414 | 20240719 | 120300 | 1572092195 | 4395 | 4395 | 4395 | 4395 | 412 |
| 415 | 20240719 | 120200 | 1570281455 | 4400 | 4400 | 4400 | 4395 | 364 |
| 416 | 20240719 | 120100 | 1568680630 | 4400 | 4400 | 4400 | 4400 | 30 |
| 417 | 20240719 | 120000 | 1568548630 | 4400 | 4400 | 4400 | 4400 | 515 |
| 418 | 20240719 | 115900 | 1566282630 | 4400 | 4410 | 4410 | 4400 | 1391 |
| 419 | 20240719 | 115800 | 1560158875 | 4405 | 4405 | 4405 | 4405 | 0 |
| 420 | 20240719 | 115700 | 1560158875 | 4405 | 4400 | 4405 | 4400 | 200 |
| 421 | 20240719 | 115600 | 1559277880 | 4405 | 4405 | 4405 | 4405 | 230 |
| 422 | 20240719 | 115500 | 1558264730 | 4405 | 4405 | 4405 | 4405 | 0 |
| 423 | 20240719 | 115400 | 1558264730 | 4405 | 4405 | 4405 | 4405 | 205 |
| 424 | 20240719 | 115300 | 1557361705 | 4410 | 4410 | 4410 | 4410 | 203 |
| 425 | 20240719 | 115200 | 1556466475 | 4405 | 4405 | 4405 | 4405 | 0 |
| 426 | 20240719 | 115100 | 1556466475 | 4405 | 4405 | 4405 | 4405 | 200 |
| 427 | 20240719 | 115000 | 1555585475 | 4410 | 4410 | 4410 | 4410 | 0 |
| 428 | 20240719 | 114900 | 1555585475 | 4410 | 4410 | 4410 | 4410 | 121 |
| 429 | 20240719 | 114800 | 1555051865 | 4395 | 4405 | 4410 | 4395 | 867 |
| 430 | 20240719 | 114700 | 1551233170 | 4410 | 4410 | 4410 | 4405 | 253 |
| 431 | 20240719 | 114600 | 1550118300 | 4405 | 4400 | 4405 | 4400 | 554 |
| 432 | 20240719 | 114500 | 1547678840 | 4400 | 4395 | 4400 | 4395 | 388 |
| 433 | 20240719 | 114400 | 1545972725 | 4395 | 4395 | 4395 | 4395 | 72 |
| 434 | 20240719 | 114300 | 1545656285 | 4390 | 4390 | 4390 | 4390 | 343 |
| 435 | 20240719 | 114200 | 1544150515 | 4390 | 4390 | 4390 | 4390 | 626 |
| 436 | 20240719 | 114100 | 1541402375 | 4385 | 4385 | 4385 | 4385 | 0 |
| 437 | 20240719 | 114000 | 1541402375 | 4385 | 4385 | 4390 | 4385 | 557 |
| 438 | 20240719 | 113900 | 1538959430 | 4380 | 4380 | 4390 | 4380 | 329 |
| 439 | 20240719 | 113800 | 1537517410 | 4380 | 4380 | 4380 | 4380 | 200 |
| 440 | 20240719 | 113700 | 1536641410 | 4380 | 4380 | 4380 | 4380 | 300 |
| 441 | 20240719 | 113600 | 1535327410 | 4380 | 4380 | 4380 | 4380 | 1080 |
| 442 | 20240719 | 113500 | 1530597010 | 4380 | 4380 | 4380 | 4380 | 16 |
| 443 | 20240719 | 113400 | 1530526930 | 4380 | 4380 | 4380 | 4380 | 10 |
| 444 | 20240719 | 113300 | 1530483130 | 4380 | 4380 | 4380 | 4380 | 1 |
| 445 | 20240719 | 113200 | 1530478750 | 4380 | 4380 | 4380 | 4380 | 184 |
| 446 | 20240719 | 113100 | 1529672830 | 4375 | 4375 | 4375 | 4375 | 364 |
| 447 | 20240719 | 113000 | 1528080330 | 4375 | 4390 | 4390 | 4375 | 468 |
| 448 | 20240719 | 112900 | 1526030710 | 4380 | 4390 | 4390 | 4380 | 110 |
| 449 | 20240719 | 112800 | 1525548410 | 4390 | 4390 | 4390 | 4390 | 1 |
| 450 | 20240719 | 112700 | 1525544020 | 4390 | 4385 | 4390 | 4385 | 51 |
| 451 | 20240719 | 112600 | 1525320380 | 4385 | 4385 | 4385 | 4385 | 50 |
| 452 | 20240719 | 112500 | 1525101130 | 4390 | 4385 | 4390 | 4385 | 749 |
| 453 | 20240719 | 112400 | 1521813270 | 4390 | 4370 | 4395 | 4370 | 277 |
| 454 | 20240719 | 112300 | 1520598105 | 4360 | 4390 | 4390 | 4360 | 8105 |
| 455 | 20240719 | 112200 | 1485155305 | 4390 | 4390 | 4390 | 4385 | 845 |
| 456 | 20240719 | 112100 | 1481449755 | 4390 | 4390 | 4390 | 4390 | 282 |
| 457 | 20240719 | 112000 | 1480211775 | 4390 | 4395 | 4395 | 4390 | 70 |
| 458 | 20240719 | 111900 | 1479904130 | 4395 | 4395 | 4395 | 4395 | 50 |
| 459 | 20240719 | 111800 | 1479684380 | 4395 | 4390 | 4405 | 4390 | 47 |
| 460 | 20240719 | 111700 | 1479477995 | 4390 | 4400 | 4400 | 4390 | 13584 |
| 461 | 20240719 | 111600 | 1419719945 | 4410 | 4410 | 4410 | 4410 | 90 |
| 462 | 20240719 | 111500 | 1419323045 | 4400 | 4405 | 4405 | 4400 | 1030 |
| 463 | 20240719 | 111400 | 1414790985 | 4405 | 4405 | 4405 | 4405 | 864 |
| 464 | 20240719 | 111300 | 1410985065 | 4410 | 4405 | 4410 | 4405 | 77 |
| 465 | 20240719 | 111200 | 1410645870 | 4395 | 4400 | 4400 | 4395 | 1808 |
| 466 | 20240719 | 111100 | 1402699660 | 4405 | 4405 | 4405 | 4400 | 224 |
| 467 | 20240719 | 111000 | 1401713750 | 4405 | 4405 | 4405 | 4405 | 30 |
| 468 | 20240719 | 110900 | 1401581600 | 4410 | 4405 | 4410 | 4400 | 99 |
| 469 | 20240719 | 110800 | 1401145735 | 4405 | 4400 | 4405 | 4400 | 441 |
| 470 | 20240719 | 110700 | 1399204805 | 4395 | 4395 | 4395 | 4395 | 108 |
| 471 | 20240719 | 110600 | 1398730145 | 4395 | 4395 | 4395 | 4395 | 123 |
| 472 | 20240719 | 110500 | 1398189560 | 4395 | 4395 | 4395 | 4395 | 0 |
| 473 | 20240719 | 110400 | 1398189560 | 4395 | 4395 | 4395 | 4395 | 1382 |
| 474 | 20240719 | 110300 | 1392115670 | 4385 | 4390 | 4395 | 4385 | 1175 |
| 475 | 20240719 | 110200 | 1386952595 | 4390 | 4390 | 4390 | 4390 | 378 |
| 476 | 20240719 | 110100 | 1385293175 | 4385 | 4385 | 4385 | 4385 | 12 |
| 477 | 20240719 | 110000 | 1385240555 | 4380 | 4380 | 4380 | 4380 | 259 |
| 478 | 20240719 | 105900 | 1384106135 | 4380 | 4375 | 4380 | 4375 | 221 |
| 479 | 20240719 | 105800 | 1383138160 | 4380 | 4380 | 4380 | 4380 | 108 |
| 480 | 20240719 | 105700 | 1382665120 | 4380 | 4375 | 4380 | 4375 | 1003 |
| 481 | 20240719 | 105600 | 1378271985 | 4380 | 4380 | 4380 | 4370 | 601 |
| 482 | 20240719 | 105500 | 1375639615 | 4370 | 4360 | 4380 | 4360 | 216 |
| 483 | 20240719 | 105400 | 1374695650 | 4360 | 4380 | 4380 | 4360 | 55 |
| 484 | 20240719 | 105300 | 1374455350 | 4375 | 4360 | 4375 | 4355 | 2772 |
| 485 | 20240719 | 105200 | 1362372270 | 4360 | 4360 | 4370 | 4360 | 1594 |
| 486 | 20240719 | 105100 | 1355420430 | 4360 | 4365 | 4365 | 4360 | 686 |
| 487 | 20240719 | 105000 | 1352429460 | 4360 | 4360 | 4360 | 4360 | 1435 |
| 488 | 20240719 | 104900 | 1346172860 | 4360 | 4370 | 4370 | 4360 | 3600 |
| 489 | 20240719 | 104800 | 1330463130 | 4365 | 4365 | 4365 | 4365 | 404 |
| 490 | 20240719 | 104700 | 1328699670 | 4365 | 4370 | 4370 | 4365 | 408 |
| 491 | 20240719 | 104600 | 1326918710 | 4365 | 4375 | 4375 | 4360 | 2286 |
| 492 | 20240719 | 104500 | 1316936595 | 4375 | 4370 | 4375 | 4370 | 230 |
| 493 | 20240719 | 104400 | 1315931345 | 4370 | 4370 | 4370 | 4370 | 36 |
| 494 | 20240719 | 104300 | 1315774025 | 4370 | 4365 | 4370 | 4365 | 123 |
| 495 | 20240719 | 104200 | 1315236835 | 4365 | 4375 | 4375 | 4365 | 1066 |
| 496 | 20240719 | 104100 | 1310578650 | 4375 | 4360 | 4375 | 4360 | 4428 |
| 497 | 20240719 | 104000 | 1291268185 | 4365 | 4360 | 4365 | 4360 | 828 |
| 498 | 20240719 | 103900 | 1287654275 | 4360 | 4365 | 4365 | 4360 | 1199 |
| 499 | 20240719 | 103800 | 1282420890 | 4365 | 4370 | 4370 | 4365 | 2395 |
| 500 | 20240719 | 103700 | 1271956695 | 4370 | 4370 | 4370 | 4370 | 2 |
| 501 | 20240719 | 103600 | 1271947955 | 4370 | 4370 | 4375 | 4365 | 518 |
| 502 | 20240719 | 103500 | 1269684365 | 4365 | 4365 | 4375 | 4360 | 928 |
| 503 | 20240719 | 103400 | 1265635135 | 4375 | 4370 | 4375 | 4360 | 1610 |
| 504 | 20240719 | 103300 | 1258608890 | 4375 | 4365 | 4375 | 4365 | 482 |
| 505 | 20240719 | 103200 | 1256503000 | 4365 | 4370 | 4370 | 4365 | 376 |
| 506 | 20240719 | 103100 | 1254861570 | 4370 | 4370 | 4370 | 4365 | 1390 |
| 507 | 20240719 | 103000 | 1248790400 | 4370 | 4370 | 4370 | 4365 | 4113 |
| 508 | 20240719 | 102900 | 1230822355 | 4370 | 4385 | 4385 | 4370 | 10210 |
| 509 | 20240719 | 102800 | 1186115500 | 4390 | 4390 | 4390 | 4385 | 293 |
| 510 | 20240719 | 102700 | 1184829830 | 4390 | 4390 | 4390 | 4385 | 558 |
| 511 | 20240719 | 102600 | 1182381485 | 4390 | 4400 | 4400 | 4390 | 933 |
| 512 | 20240719 | 102500 | 1178285515 | 4390 | 4390 | 4390 | 4385 | 441 |
| 513 | 20240719 | 102400 | 1176349580 | 4390 | 4390 | 4390 | 4390 | 311 |
| 514 | 20240719 | 102300 | 1174984290 | 4390 | 4420 | 4420 | 4390 | 2452 |
| 515 | 20240719 | 102200 | 1164202935 | 4420 | 4420 | 4420 | 4420 | 210 |
| 516 | 20240719 | 102100 | 1163274735 | 4420 | 4415 | 4420 | 4410 | 1215 |
| 517 | 20240719 | 102000 | 1157912350 | 4420 | 4425 | 4430 | 4420 | 3556 |
| 518 | 20240719 | 101900 | 1142192180 | 4425 | 4425 | 4425 | 4425 | 521 |
| 519 | 20240719 | 101800 | 1139886755 | 4420 | 4410 | 4420 | 4410 | 2099 |
| 520 | 20240719 | 101700 | 1130609245 | 4420 | 4420 | 4425 | 4420 | 2976 |
| 521 | 20240719 | 101600 | 1117453615 | 4420 | 4420 | 4420 | 4420 | 1000 |
| 522 | 20240719 | 101500 | 1113033615 | 4420 | 4410 | 4420 | 4400 | 5353 |
| 523 | 20240719 | 101400 | 1089415070 | 4410 | 4410 | 4410 | 4400 | 102 |
| 524 | 20240719 | 101300 | 1088966230 | 4415 | 4400 | 4415 | 4400 | 392 |
| 525 | 20240719 | 101200 | 1087241415 | 4415 | 4380 | 4415 | 4380 | 818 |
| 526 | 20240719 | 101100 | 1083645315 | 4380 | 4400 | 4405 | 4380 | 12160 |
| 527 | 20240719 | 101000 | 1030287520 | 4400 | 4405 | 4405 | 4400 | 766 |
| 528 | 20240719 | 100900 | 1026915790 | 4405 | 4410 | 4410 | 4405 | 509 |
| 529 | 20240719 | 100800 | 1024673580 | 4415 | 4415 | 4415 | 4405 | 53 |
| 530 | 20240719 | 100700 | 1024439595 | 4415 | 4415 | 4415 | 4415 | 401 |
| 531 | 20240719 | 100600 | 1022669180 | 4415 | 4415 | 4415 | 4400 | 410 |
| 532 | 20240719 | 100500 | 1020861280 | 4415 | 4410 | 4415 | 4400 | 2178 |
| 533 | 20240719 | 100400 | 1011259790 | 4415 | 4410 | 4415 | 4410 | 315 |
| 534 | 20240719 | 100300 | 1009870635 | 4415 | 4410 | 4415 | 4410 | 1058 |
| 535 | 20240719 | 100200 | 1005200065 | 4415 | 4420 | 4430 | 4415 | 1343 |
| 536 | 20240719 | 100100 | 999254000 | 4430 | 4425 | 4430 | 4425 | 1202 |
| 537 | 20240719 | 100000 | 993929250 | 4420 | 4420 | 4420 | 4420 | 2 |
| 538 | 20240719 | 095900 | 993920410 | 4400 | 4400 | 4400 | 4400 | 612 |
| 539 | 20240719 | 095800 | 991227610 | 4400 | 4410 | 4410 | 4390 | 6035 |
| 540 | 20240719 | 095700 | 964686515 | 4410 | 4410 | 4410 | 4410 | 0 |
| 541 | 20240719 | 095600 | 964686515 | 4410 | 4410 | 4410 | 4405 | 1126 |
| 542 | 20240719 | 095500 | 959721435 | 4410 | 4405 | 4410 | 4405 | 1893 |
| 543 | 20240719 | 095400 | 951382370 | 4410 | 4410 | 4410 | 4400 | 869 |
| 544 | 20240719 | 095300 | 947550130 | 4415 | 4415 | 4415 | 4415 | 11 |
| 545 | 20240719 | 095200 | 947501565 | 4415 | 4420 | 4420 | 4410 | 2164 |
| 546 | 20240719 | 095100 | 937954075 | 4415 | 4435 | 4440 | 4415 | 2247 |
| 547 | 20240719 | 095000 | 927977920 | 4410 | 4410 | 4415 | 4410 | 355 |
| 548 | 20240719 | 094900 | 926411845 | 4400 | 4405 | 4410 | 4400 | 2091 |
| 549 | 20240719 | 094800 | 917206920 | 4410 | 4420 | 4420 | 4400 | 1551 |
| 550 | 20240719 | 094700 | 910370755 | 4440 | 4420 | 4440 | 4420 | 245 |
| 551 | 20240719 | 094600 | 909287665 | 4425 | 4430 | 4435 | 4425 | 698 |
| 552 | 20240719 | 094500 | 906195655 | 4435 | 4435 | 4435 | 4435 | 20 |
| 553 | 20240719 | 094400 | 906106955 | 4435 | 4430 | 4435 | 4430 | 481 |
| 554 | 20240719 | 094300 | 903976120 | 4425 | 4425 | 4425 | 4410 | 177 |
| 555 | 20240719 | 094200 | 903194400 | 4425 | 4420 | 4430 | 4410 | 2528 |
| 556 | 20240719 | 094100 | 892040915 | 4425 | 4425 | 4425 | 4420 | 2162 |
| 557 | 20240719 | 094000 | 882481960 | 4430 | 4430 | 4435 | 4425 | 240 |
| 558 | 20240719 | 093900 | 881418820 | 4435 | 4435 | 4440 | 4430 | 247 |
| 559 | 20240719 | 093800 | 880322355 | 4435 | 4440 | 4440 | 4435 | 82 |
| 560 | 20240719 | 093700 | 879958425 | 4440 | 4430 | 4440 | 4430 | 570 |
| 561 | 20240719 | 093600 | 877430020 | 4435 | 4440 | 4440 | 4415 | 233 |
| 562 | 20240719 | 093500 | 876400090 | 4440 | 4450 | 4455 | 4415 | 1437 |
| 563 | 20240719 | 093400 | 870007715 | 4450 | 4430 | 4450 | 4410 | 3598 |
| 564 | 20240719 | 093300 | 854063490 | 4445 | 4415 | 4445 | 4415 | 4493 |
| 565 | 20240719 | 093200 | 834209925 | 4415 | 4415 | 4415 | 4400 | 1474 |
| 566 | 20240719 | 093100 | 827705090 | 4400 | 4415 | 4415 | 4395 | 217 |
| 567 | 20240719 | 093000 | 826750290 | 4400 | 4420 | 4420 | 4400 | 3733 |
| 568 | 20240719 | 092900 | 810299065 | 4415 | 4420 | 4420 | 4415 | 1203 |
| 569 | 20240719 | 092800 | 804981875 | 4430 | 4445 | 4445 | 4430 | 163 |
| 570 | 20240719 | 092700 | 804258780 | 4445 | 4435 | 4445 | 4430 | 2331 |
| 571 | 20240719 | 092600 | 793908835 | 4435 | 4430 | 4435 | 4420 | 951 |
| 572 | 20240719 | 092500 | 789694740 | 4430 | 4430 | 4430 | 4430 | 2187 |
| 573 | 20240719 | 092400 | 780006330 | 4430 | 4425 | 4430 | 4425 | 411 |
| 574 | 20240719 | 092300 | 778185740 | 4410 | 4410 | 4430 | 4405 | 6627 |
| 575 | 20240719 | 092200 | 748919105 | 4405 | 4390 | 4410 | 4385 | 1087 |
| 576 | 20240719 | 092100 | 744143480 | 4385 | 4405 | 4405 | 4385 | 837 |
| 577 | 20240719 | 092000 | 740467660 | 4405 | 4380 | 4405 | 4360 | 7978 |
| 578 | 20240719 | 091900 | 705496925 | 4355 | 4380 | 4380 | 4355 | 6732 |
| 579 | 20240719 | 091800 | 676083635 | 4380 | 4405 | 4405 | 4370 | 12533 |
| 580 | 20240719 | 091700 | 621076305 | 4400 | 4405 | 4420 | 4400 | 6770 |
| 581 | 20240719 | 091600 | 591284665 | 4405 | 4420 | 4420 | 4405 | 6987 |
| 582 | 20240719 | 091500 | 560467480 | 4420 | 4420 | 4420 | 4420 | 1402 |
| 583 | 20240719 | 091400 | 554270640 | 4420 | 4420 | 4425 | 4420 | 4336 |
| 584 | 20240719 | 091300 | 535103135 | 4420 | 4425 | 4450 | 4415 | 4069 |
| 585 | 20240719 | 091200 | 517119550 | 4425 | 4450 | 4455 | 4425 | 4141 |
| 586 | 20240719 | 091100 | 498751510 | 4455 | 4460 | 4460 | 4445 | 1570 |
| 587 | 20240719 | 091000 | 491769585 | 4445 | 4415 | 4465 | 4415 | 5295 |
| 588 | 20240719 | 090900 | 468205050 | 4410 | 4430 | 4430 | 4410 | 8317 |
| 589 | 20240719 | 090800 | 431423300 | 4430 | 4445 | 4450 | 4430 | 10563 |
| 590 | 20240719 | 090700 | 384567940 | 4445 | 4445 | 4445 | 4440 | 3595 |
| 591 | 20240719 | 090600 | 368600750 | 4445 | 4435 | 4445 | 4435 | 4922 |
| 592 | 20240719 | 090500 | 346751035 | 4435 | 4450 | 4465 | 4430 | 15978 |
| 593 | 20240719 | 090400 | 275830770 | 4450 | 4485 | 4485 | 4445 | 12082 |
| 594 | 20240719 | 090300 | 221992080 | 4470 | 4490 | 4505 | 4465 | 5825 |
| 595 | 20240719 | 090200 | 195899550 | 4500 | 4550 | 4550 | 4430 | 14688 |
| 596 | 20240719 | 090100 | 129980685 | 4550 | 4560 | 4595 | 4535 | 6354 |
| 597 | 20240719 | 090000 | 100878730 | 4535 | 4580 | 4585 | 4535 | 21280 |