30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240717 | 190200 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 5730 |
| 3 | 20240717 | 190100 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 4 | 20240717 | 190000 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 5 | 20240717 | 185900 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 6 | 20240717 | 185800 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 7 | 20240717 | 185700 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 8 | 20240717 | 185600 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 9 | 20240717 | 185500 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 10 | 20240717 | 185400 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 11 | 20240717 | 185300 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 12 | 20240717 | 185200 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 13 | 20240717 | 185100 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 14 | 20240717 | 185000 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 15 | 20240717 | 184900 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 16 | 20240717 | 184800 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 17 | 20240717 | 184700 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 18 | 20240717 | 184600 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 19 | 20240717 | 184500 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 20 | 20240717 | 184400 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 21 | 20240717 | 184300 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 22 | 20240717 | 184200 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 23 | 20240717 | 184100 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 24 | 20240717 | 184000 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 25 | 20240717 | 183900 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 26 | 20240717 | 183800 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 27 | 20240717 | 183700 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 28 | 20240717 | 183600 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 29 | 20240717 | 183500 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 30 | 20240717 | 183400 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 31 | 20240717 | 183300 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 32 | 20240717 | 183200 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 5730 |
| 33 | 20240717 | 183100 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 34 | 20240717 | 183000 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 35 | 20240717 | 182900 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 36 | 20240717 | 182800 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 37 | 20240717 | 182700 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 38 | 20240717 | 182600 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 39 | 20240717 | 182500 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 40 | 20240717 | 182400 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 41 | 20240717 | 182300 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 42 | 20240717 | 182200 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 43 | 20240717 | 182100 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 44 | 20240717 | 182000 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 45 | 20240717 | 181900 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 46 | 20240717 | 181800 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 47 | 20240717 | 181700 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 48 | 20240717 | 181600 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 49 | 20240717 | 181500 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 50 | 20240717 | 181400 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 51 | 20240717 | 181300 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 52 | 20240717 | 181200 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 53 | 20240717 | 181100 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 54 | 20240717 | 181000 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 55 | 20240717 | 180900 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 56 | 20240717 | 180800 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 57 | 20240717 | 180700 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 58 | 20240717 | 180600 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 59 | 20240717 | 180500 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 60 | 20240717 | 180400 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 61 | 20240717 | 180300 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 62 | 20240717 | 180200 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 5730 |
| 63 | 20240717 | 180100 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 64 | 20240717 | 180000 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 65 | 20240717 | 175900 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 66 | 20240717 | 175800 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 67 | 20240717 | 175700 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 68 | 20240717 | 175600 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 69 | 20240717 | 175500 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 70 | 20240717 | 175400 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 71 | 20240717 | 175300 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 72 | 20240717 | 175200 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 73 | 20240717 | 175100 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 74 | 20240717 | 175000 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 75 | 20240717 | 174900 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 76 | 20240717 | 174800 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 77 | 20240717 | 174700 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 78 | 20240717 | 174600 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 79 | 20240717 | 174500 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 80 | 20240717 | 174400 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 81 | 20240717 | 174300 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 82 | 20240717 | 174200 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 83 | 20240717 | 174100 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 84 | 20240717 | 174000 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 85 | 20240717 | 173900 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 86 | 20240717 | 173800 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 87 | 20240717 | 173700 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 88 | 20240717 | 173600 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 89 | 20240717 | 173500 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 90 | 20240717 | 173400 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 91 | 20240717 | 173300 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 92 | 20240717 | 173200 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 5730 |
| 93 | 20240717 | 173100 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 94 | 20240717 | 173000 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 95 | 20240717 | 172900 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 96 | 20240717 | 172800 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 97 | 20240717 | 172700 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 98 | 20240717 | 172600 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 99 | 20240717 | 172500 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 100 | 20240717 | 172400 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 101 | 20240717 | 172300 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 102 | 20240717 | 172200 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 103 | 20240717 | 172100 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 104 | 20240717 | 172000 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 105 | 20240717 | 171900 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 106 | 20240717 | 171800 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 107 | 20240717 | 171700 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 108 | 20240717 | 171600 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 109 | 20240717 | 171500 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 110 | 20240717 | 171400 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 111 | 20240717 | 171300 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 112 | 20240717 | 171200 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 113 | 20240717 | 171100 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 114 | 20240717 | 171000 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 115 | 20240717 | 170900 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 116 | 20240717 | 170800 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 117 | 20240717 | 170700 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 118 | 20240717 | 170600 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 119 | 20240717 | 170500 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 120 | 20240717 | 170400 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 121 | 20240717 | 170300 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 122 | 20240717 | 170200 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 5730 |
| 123 | 20240717 | 170100 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 124 | 20240717 | 170000 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 125 | 20240717 | 165900 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 126 | 20240717 | 165800 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 127 | 20240717 | 165700 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 128 | 20240717 | 165600 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 129 | 20240717 | 165500 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 130 | 20240717 | 165400 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 131 | 20240717 | 165300 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 132 | 20240717 | 165200 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 133 | 20240717 | 165100 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 134 | 20240717 | 165000 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 135 | 20240717 | 164900 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 136 | 20240717 | 164800 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 137 | 20240717 | 164700 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 138 | 20240717 | 164600 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 139 | 20240717 | 164500 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 140 | 20240717 | 164400 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 141 | 20240717 | 164300 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 142 | 20240717 | 164200 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 143 | 20240717 | 164100 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 144 | 20240717 | 164000 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 145 | 20240717 | 163900 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 146 | 20240717 | 163800 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 147 | 20240717 | 163700 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 148 | 20240717 | 163600 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 149 | 20240717 | 163500 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 150 | 20240717 | 163400 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 151 | 20240717 | 163300 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 152 | 20240717 | 163200 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 5730 |
| 153 | 20240717 | 163100 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 154 | 20240717 | 163000 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 155 | 20240717 | 162900 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 156 | 20240717 | 162800 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 157 | 20240717 | 162700 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 158 | 20240717 | 162600 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 159 | 20240717 | 162500 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 160 | 20240717 | 162400 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 161 | 20240717 | 162300 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 162 | 20240717 | 162200 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 163 | 20240717 | 162100 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 164 | 20240717 | 162000 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 165 | 20240717 | 161900 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 166 | 20240717 | 161800 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 167 | 20240717 | 161700 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 168 | 20240717 | 161600 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 169 | 20240717 | 161500 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 170 | 20240717 | 161400 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 171 | 20240717 | 161300 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 172 | 20240717 | 161200 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 173 | 20240717 | 161100 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 174 | 20240717 | 161000 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 175 | 20240717 | 160900 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 176 | 20240717 | 160800 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 177 | 20240717 | 160700 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 178 | 20240717 | 160600 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 179 | 20240717 | 160500 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 180 | 20240717 | 160400 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 181 | 20240717 | 160300 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 182 | 20240717 | 160200 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 5730 |
| 183 | 20240717 | 160100 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 184 | 20240717 | 160000 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 185 | 20240717 | 155900 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 186 | 20240717 | 155800 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 187 | 20240717 | 155700 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 188 | 20240717 | 155600 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 189 | 20240717 | 155500 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 190 | 20240717 | 155400 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 191 | 20240717 | 155300 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 192 | 20240717 | 155200 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 193 | 20240717 | 155100 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 194 | 20240717 | 155000 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 195 | 20240717 | 154900 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 196 | 20240717 | 154800 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 197 | 20240717 | 154700 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 198 | 20240717 | 154600 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 199 | 20240717 | 154500 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 200 | 20240717 | 154400 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 201 | 20240717 | 154300 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 202 | 20240717 | 154200 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 203 | 20240717 | 154100 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 204 | 20240717 | 154000 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 205 | 20240717 | 153900 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 206 | 20240717 | 153800 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 207 | 20240717 | 153700 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 208 | 20240717 | 153600 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 209 | 20240717 | 153500 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 210 | 20240717 | 153400 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 211 | 20240717 | 153300 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 212 | 20240717 | 153200 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 5730 |
| 213 | 20240717 | 153100 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 0 |
| 214 | 20240717 | 153000 | 1692639990 | 6590 | 6590 | 6590 | 6590 | 5730 |
| 215 | 20240717 | 152900 | 1654879290 | 6610 | 6610 | 6610 | 6610 | 0 |
| 216 | 20240717 | 152800 | 1654879290 | 6610 | 6610 | 6610 | 6610 | 0 |
| 217 | 20240717 | 152700 | 1654879290 | 6610 | 6610 | 6610 | 6610 | 0 |
| 218 | 20240717 | 152600 | 1654879290 | 6610 | 6610 | 6610 | 6610 | 0 |
| 219 | 20240717 | 152500 | 1654879290 | 6610 | 6610 | 6610 | 6610 | 0 |
| 220 | 20240717 | 152400 | 1654879290 | 6610 | 6610 | 6610 | 6610 | 0 |
| 221 | 20240717 | 152300 | 1654879290 | 6610 | 6610 | 6610 | 6610 | 0 |
| 222 | 20240717 | 152200 | 1654879290 | 6610 | 6610 | 6610 | 6610 | 0 |
| 223 | 20240717 | 152100 | 1654879290 | 6610 | 6610 | 6610 | 6610 | 0 |
| 224 | 20240717 | 152000 | 1654879290 | 6610 | 6610 | 6610 | 6610 | 0 |
| 225 | 20240717 | 151900 | 1654879290 | 6610 | 6600 | 6610 | 6590 | 273 |
| 226 | 20240717 | 151800 | 1653078900 | 6600 | 6600 | 6600 | 6600 | 657 |
| 227 | 20240717 | 151700 | 1648742700 | 6610 | 6610 | 6610 | 6610 | 3 |
| 228 | 20240717 | 151600 | 1648722870 | 6610 | 6600 | 6610 | 6600 | 1267 |
| 229 | 20240717 | 151500 | 1640348950 | 6610 | 6600 | 6610 | 6600 | 30 |
| 230 | 20240717 | 151400 | 1640150710 | 6610 | 6600 | 6610 | 6600 | 360 |
| 231 | 20240717 | 151300 | 1637771270 | 6600 | 6610 | 6620 | 6600 | 109 |
| 232 | 20240717 | 151200 | 1637050390 | 6620 | 6620 | 6620 | 6600 | 806 |
| 233 | 20240717 | 151100 | 1631725740 | 6620 | 6610 | 6620 | 6600 | 810 |
| 234 | 20240717 | 151000 | 1626375470 | 6610 | 6610 | 6620 | 6610 | 272 |
| 235 | 20240717 | 150900 | 1624577450 | 6620 | 6610 | 6620 | 6610 | 276 |
| 236 | 20240717 | 150800 | 1622751870 | 6620 | 6610 | 6620 | 6610 | 1996 |
| 237 | 20240717 | 150700 | 1609558280 | 6620 | 6630 | 6630 | 6620 | 62 |
| 238 | 20240717 | 150600 | 1609147830 | 6620 | 6630 | 6630 | 6620 | 285 |
| 239 | 20240717 | 150500 | 1607258380 | 6620 | 6620 | 6620 | 6620 | 1414 |
| 240 | 20240717 | 150400 | 1597897700 | 6620 | 6610 | 6620 | 6610 | 950 |
| 241 | 20240717 | 150300 | 1591618170 | 6610 | 6610 | 6610 | 6610 | 200 |
| 242 | 20240717 | 150200 | 1590296170 | 6610 | 6610 | 6610 | 6610 | 73 |
| 243 | 20240717 | 150100 | 1589813640 | 6610 | 6610 | 6610 | 6610 | 123 |
| 244 | 20240717 | 150000 | 1589000610 | 6610 | 6610 | 6610 | 6610 | 502 |
| 245 | 20240717 | 145900 | 1585682390 | 6610 | 6610 | 6610 | 6610 | 161 |
| 246 | 20240717 | 145800 | 1584618180 | 6620 | 6620 | 6620 | 6620 | 227 |
| 247 | 20240717 | 145700 | 1583115440 | 6620 | 6610 | 6620 | 6610 | 60 |
| 248 | 20240717 | 145600 | 1582718250 | 6610 | 6600 | 6610 | 6600 | 254 |
| 249 | 20240717 | 145500 | 1581039850 | 6600 | 6610 | 6610 | 6600 | 2409 |
| 250 | 20240717 | 145400 | 1565137270 | 6610 | 6610 | 6610 | 6610 | 49 |
| 251 | 20240717 | 145300 | 1564813380 | 6600 | 6630 | 6630 | 6600 | 2011 |
| 252 | 20240717 | 145200 | 1551537240 | 6600 | 6620 | 6620 | 6600 | 713 |
| 253 | 20240717 | 145100 | 1546827200 | 6620 | 6630 | 6630 | 6620 | 336 |
| 254 | 20240717 | 145000 | 1544602130 | 6630 | 6630 | 6630 | 6630 | 20 |
| 255 | 20240717 | 144900 | 1544469530 | 6630 | 6630 | 6630 | 6630 | 50 |
| 256 | 20240717 | 144800 | 1544138030 | 6630 | 6640 | 6640 | 6630 | 122 |
| 257 | 20240717 | 144700 | 1543327990 | 6640 | 6640 | 6640 | 6640 | 30 |
| 258 | 20240717 | 144600 | 1543128790 | 6630 | 6630 | 6630 | 6620 | 185 |
| 259 | 20240717 | 144500 | 1541903440 | 6630 | 6630 | 6630 | 6630 | 0 |
| 260 | 20240717 | 144400 | 1541903440 | 6630 | 6610 | 6640 | 6610 | 293 |
| 261 | 20240717 | 144300 | 1539961160 | 6600 | 6620 | 6620 | 6600 | 3258 |
| 262 | 20240717 | 144200 | 1518429180 | 6620 | 6620 | 6620 | 6620 | 273 |
| 263 | 20240717 | 144100 | 1516621920 | 6620 | 6630 | 6630 | 6620 | 368 |
| 264 | 20240717 | 144000 | 1514182280 | 6630 | 6620 | 6630 | 6620 | 963 |
| 265 | 20240717 | 143900 | 1507806630 | 6620 | 6630 | 6630 | 6620 | 559 |
| 266 | 20240717 | 143800 | 1504105460 | 6620 | 6620 | 6620 | 6620 | 1 |
| 267 | 20240717 | 143700 | 1504098840 | 6630 | 6630 | 6630 | 6630 | 375 |
| 268 | 20240717 | 143600 | 1501612590 | 6630 | 6630 | 6630 | 6630 | 0 |
| 269 | 20240717 | 143500 | 1501612590 | 6630 | 6630 | 6630 | 6630 | 410 |
| 270 | 20240717 | 143400 | 1498894290 | 6630 | 6620 | 6630 | 6620 | 67 |
| 271 | 20240717 | 143300 | 1498450090 | 6620 | 6620 | 6620 | 6610 | 4732 |
| 272 | 20240717 | 143200 | 1467139260 | 6620 | 6630 | 6630 | 6620 | 330 |
| 273 | 20240717 | 143100 | 1464953360 | 6630 | 6630 | 6630 | 6630 | 1566 |
| 274 | 20240717 | 143000 | 1454570780 | 6630 | 6630 | 6630 | 6620 | 350 |
| 275 | 20240717 | 142900 | 1452250290 | 6630 | 6640 | 6640 | 6630 | 922 |
| 276 | 20240717 | 142800 | 1446137420 | 6630 | 6640 | 6640 | 6630 | 52 |
| 277 | 20240717 | 142700 | 1445792210 | 6630 | 6640 | 6640 | 6630 | 331 |
| 278 | 20240717 | 142600 | 1443596860 | 6640 | 6640 | 6640 | 6640 | 0 |
| 279 | 20240717 | 142500 | 1443596860 | 6640 | 6640 | 6640 | 6630 | 199 |
| 280 | 20240717 | 142400 | 1442276490 | 6630 | 6640 | 6640 | 6630 | 451 |
| 281 | 20240717 | 142300 | 1439286350 | 6640 | 6640 | 6640 | 6640 | 0 |
| 282 | 20240717 | 142200 | 1439286350 | 6640 | 6640 | 6640 | 6640 | 1 |
| 283 | 20240717 | 142100 | 1439279710 | 6640 | 6640 | 6640 | 6640 | 0 |
| 284 | 20240717 | 142000 | 1439279710 | 6640 | 6640 | 6640 | 6640 | 18 |
| 285 | 20240717 | 141900 | 1439160190 | 6650 | 6650 | 6650 | 6650 | 0 |
| 286 | 20240717 | 141800 | 1439160190 | 6650 | 6650 | 6650 | 6650 | 1 |
| 287 | 20240717 | 141700 | 1439153540 | 6650 | 6640 | 6650 | 6630 | 1815 |
| 288 | 20240717 | 141600 | 1427103730 | 6650 | 6650 | 6650 | 6650 | 241 |
| 289 | 20240717 | 141500 | 1425501080 | 6640 | 6640 | 6640 | 6640 | 103 |
| 290 | 20240717 | 141400 | 1424817160 | 6640 | 6640 | 6640 | 6640 | 104 |
| 291 | 20240717 | 141300 | 1424126600 | 6650 | 6650 | 6650 | 6650 | 12 |
| 292 | 20240717 | 141200 | 1424046800 | 6640 | 6650 | 6650 | 6640 | 177 |
| 293 | 20240717 | 141100 | 1422870250 | 6640 | 6640 | 6640 | 6640 | 92 |
| 294 | 20240717 | 141000 | 1422259370 | 6640 | 6640 | 6640 | 6640 | 101 |
| 295 | 20240717 | 140900 | 1421588730 | 6640 | 6640 | 6640 | 6640 | 1193 |
| 296 | 20240717 | 140800 | 1413667210 | 6650 | 6650 | 6650 | 6650 | 102 |
| 297 | 20240717 | 140700 | 1412988910 | 6650 | 6650 | 6650 | 6640 | 344 |
| 298 | 20240717 | 140600 | 1410702180 | 6650 | 6640 | 6650 | 6640 | 291 |
| 299 | 20240717 | 140500 | 1408768030 | 6650 | 6650 | 6650 | 6650 | 31 |
| 300 | 20240717 | 140400 | 1408561880 | 6650 | 6650 | 6650 | 6650 | 1 |
| 301 | 20240717 | 140300 | 1408555230 | 6650 | 6650 | 6650 | 6650 | 684 |
| 302 | 20240717 | 140200 | 1404006630 | 6650 | 6650 | 6650 | 6650 | 198 |
| 303 | 20240717 | 140100 | 1402689930 | 6650 | 6650 | 6650 | 6650 | 130 |
| 304 | 20240717 | 140000 | 1401825430 | 6650 | 6640 | 6650 | 6640 | 241 |
| 305 | 20240717 | 135900 | 1400223180 | 6650 | 6640 | 6650 | 6630 | 1007 |
| 306 | 20240717 | 135800 | 1393527630 | 6640 | 6640 | 6650 | 6640 | 411 |
| 307 | 20240717 | 135700 | 1390798560 | 6640 | 6640 | 6650 | 6640 | 205 |
| 308 | 20240717 | 135600 | 1389437350 | 6650 | 6650 | 6650 | 6650 | 60 |
| 309 | 20240717 | 135500 | 1389038350 | 6660 | 6660 | 6660 | 6640 | 12 |
| 310 | 20240717 | 135400 | 1388958630 | 6630 | 6640 | 6650 | 6630 | 652 |
| 311 | 20240717 | 135300 | 1384631470 | 6660 | 6650 | 6660 | 6640 | 355 |
| 312 | 20240717 | 135200 | 1382271090 | 6650 | 6660 | 6660 | 6650 | 73 |
| 313 | 20240717 | 135100 | 1381785520 | 6640 | 6640 | 6640 | 6640 | 81 |
| 314 | 20240717 | 135000 | 1381247680 | 6660 | 6640 | 6660 | 6640 | 225 |
| 315 | 20240717 | 134900 | 1379750660 | 6660 | 6640 | 6660 | 6640 | 463 |
| 316 | 20240717 | 134800 | 1376669780 | 6640 | 6640 | 6640 | 6640 | 34 |
| 317 | 20240717 | 134700 | 1376444020 | 6640 | 6660 | 6660 | 6640 | 66 |
| 318 | 20240717 | 134600 | 1376005640 | 6640 | 6660 | 6660 | 6640 | 55 |
| 319 | 20240717 | 134500 | 1375640120 | 6660 | 6640 | 6660 | 6640 | 22 |
| 320 | 20240717 | 134400 | 1375493660 | 6660 | 6640 | 6660 | 6640 | 218 |
| 321 | 20240717 | 134300 | 1374046120 | 6660 | 6660 | 6660 | 6660 | 115 |
| 322 | 20240717 | 134200 | 1373280220 | 6660 | 6660 | 6660 | 6660 | 0 |
| 323 | 20240717 | 134100 | 1373280220 | 6660 | 6660 | 6660 | 6660 | 1 |
| 324 | 20240717 | 134000 | 1373273560 | 6650 | 6650 | 6650 | 6650 | 119 |
| 325 | 20240717 | 133900 | 1372482210 | 6650 | 6650 | 6650 | 6650 | 1 |
| 326 | 20240717 | 133800 | 1372475560 | 6650 | 6630 | 6650 | 6630 | 314 |
| 327 | 20240717 | 133700 | 1370391860 | 6650 | 6630 | 6650 | 6630 | 511 |
| 328 | 20240717 | 133600 | 1367003850 | 6630 | 6630 | 6630 | 6630 | 992 |
| 329 | 20240717 | 133500 | 1360426890 | 6630 | 6640 | 6640 | 6630 | 227 |
| 330 | 20240717 | 133400 | 1358920060 | 6640 | 6640 | 6640 | 6640 | 60 |
| 331 | 20240717 | 133300 | 1358521660 | 6640 | 6640 | 6640 | 6640 | 1 |
| 332 | 20240717 | 133200 | 1358515020 | 6640 | 6640 | 6640 | 6640 | 7 |
| 333 | 20240717 | 133100 | 1358468540 | 6640 | 6640 | 6640 | 6640 | 4 |
| 334 | 20240717 | 133000 | 1358441980 | 6640 | 6640 | 6640 | 6630 | 3161 |
| 335 | 20240717 | 132900 | 1337482940 | 6640 | 6640 | 6640 | 6640 | 316 |
| 336 | 20240717 | 132800 | 1335384700 | 6640 | 6640 | 6640 | 6640 | 145 |
| 337 | 20240717 | 132700 | 1334421900 | 6640 | 6640 | 6640 | 6640 | 1364 |
| 338 | 20240717 | 132600 | 1325364940 | 6640 | 6640 | 6640 | 6640 | 37 |
| 339 | 20240717 | 132500 | 1325119260 | 6640 | 6640 | 6640 | 6640 | 0 |
| 340 | 20240717 | 132400 | 1325119260 | 6640 | 6650 | 6650 | 6640 | 459 |
| 341 | 20240717 | 132300 | 1322070560 | 6660 | 6660 | 6660 | 6660 | 0 |
| 342 | 20240717 | 132200 | 1322070560 | 6660 | 6660 | 6660 | 6660 | 100 |
| 343 | 20240717 | 132100 | 1321404560 | 6660 | 6650 | 6660 | 6650 | 472 |
| 344 | 20240717 | 132000 | 1318263760 | 6650 | 6650 | 6650 | 6650 | 259 |
| 345 | 20240717 | 131900 | 1316541410 | 6640 | 6640 | 6640 | 6640 | 121 |
| 346 | 20240717 | 131800 | 1315737970 | 6640 | 6650 | 6650 | 6640 | 2294 |
| 347 | 20240717 | 131700 | 1300505240 | 6650 | 6650 | 6650 | 6650 | 550 |
| 348 | 20240717 | 131600 | 1296847740 | 6640 | 6650 | 6650 | 6640 | 22 |
| 349 | 20240717 | 131500 | 1296701630 | 6650 | 6650 | 6650 | 6650 | 60 |
| 350 | 20240717 | 131400 | 1296302630 | 6640 | 6640 | 6640 | 6640 | 15 |
| 351 | 20240717 | 131300 | 1296203030 | 6640 | 6640 | 6640 | 6640 | 0 |
| 352 | 20240717 | 131200 | 1296203030 | 6640 | 6640 | 6640 | 6640 | 46 |
| 353 | 20240717 | 131100 | 1295897590 | 6640 | 6640 | 6640 | 6640 | 161 |
| 354 | 20240717 | 131000 | 1294828550 | 6660 | 6640 | 6660 | 6640 | 54 |
| 355 | 20240717 | 130900 | 1294469970 | 6640 | 6640 | 6640 | 6640 | 0 |
| 356 | 20240717 | 130800 | 1294469970 | 6640 | 6640 | 6640 | 6640 | 42 |
| 357 | 20240717 | 130700 | 1294191090 | 6640 | 6640 | 6640 | 6640 | 200 |
| 358 | 20240717 | 130600 | 1292863090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 359 | 20240717 | 130500 | 1292863090 | 6640 | 6640 | 6640 | 6640 | 0 |
| 360 | 20240717 | 130400 | 1292863090 | 6640 | 6640 | 6640 | 6640 | 5 |
| 361 | 20240717 | 130300 | 1292829890 | 6640 | 6650 | 6650 | 6640 | 301 |
| 362 | 20240717 | 130200 | 1290828250 | 6650 | 6650 | 6650 | 6650 | 21 |
| 363 | 20240717 | 130100 | 1290688600 | 6650 | 6650 | 6650 | 6640 | 2004 |
| 364 | 20240717 | 130000 | 1277380490 | 6650 | 6650 | 6650 | 6650 | 565 |
| 365 | 20240717 | 125900 | 1273623240 | 6650 | 6660 | 6660 | 6650 | 4493 |
| 366 | 20240717 | 125800 | 1243732730 | 6660 | 6670 | 6670 | 6660 | 55 |
| 367 | 20240717 | 125700 | 1243366380 | 6670 | 6670 | 6670 | 6670 | 0 |
| 368 | 20240717 | 125600 | 1243366380 | 6670 | 6670 | 6670 | 6670 | 225 |
| 369 | 20240717 | 125500 | 1241865630 | 6660 | 6660 | 6660 | 6660 | 0 |
| 370 | 20240717 | 125400 | 1241865630 | 6660 | 6660 | 6660 | 6660 | 300 |
| 371 | 20240717 | 125300 | 1239867630 | 6660 | 6660 | 6660 | 6660 | 60 |
| 372 | 20240717 | 125200 | 1239468030 | 6670 | 6670 | 6670 | 6670 | 0 |
| 373 | 20240717 | 125100 | 1239468030 | 6670 | 6670 | 6670 | 6670 | 29 |
| 374 | 20240717 | 125000 | 1239274600 | 6670 | 6660 | 6670 | 6660 | 1002 |
| 375 | 20240717 | 124900 | 1232601260 | 6670 | 6670 | 6670 | 6670 | 5 |
| 376 | 20240717 | 124800 | 1232567910 | 6670 | 6670 | 6670 | 6670 | 1 |
| 377 | 20240717 | 124700 | 1232561240 | 6670 | 6670 | 6670 | 6670 | 9 |
| 378 | 20240717 | 124600 | 1232501210 | 6670 | 6670 | 6670 | 6670 | 363 |
| 379 | 20240717 | 124500 | 1230080000 | 6670 | 6670 | 6670 | 6670 | 0 |
| 380 | 20240717 | 124400 | 1230080000 | 6670 | 6660 | 6670 | 6660 | 505 |
| 381 | 20240717 | 124300 | 1226716650 | 6660 | 6660 | 6660 | 6660 | 0 |
| 382 | 20240717 | 124200 | 1226716650 | 6660 | 6660 | 6660 | 6660 | 0 |
| 383 | 20240717 | 124100 | 1226716650 | 6660 | 6660 | 6660 | 6660 | 0 |
| 384 | 20240717 | 124000 | 1226716650 | 6660 | 6660 | 6660 | 6660 | 74 |
| 385 | 20240717 | 123900 | 1226223810 | 6660 | 6660 | 6660 | 6660 | 500 |
| 386 | 20240717 | 123800 | 1222893810 | 6660 | 6660 | 6660 | 6660 | 0 |
| 387 | 20240717 | 123700 | 1222893810 | 6660 | 6660 | 6660 | 6660 | 0 |
| 388 | 20240717 | 123600 | 1222893810 | 6660 | 6660 | 6660 | 6660 | 0 |
| 389 | 20240717 | 123500 | 1222893810 | 6660 | 6660 | 6660 | 6660 | 0 |
| 390 | 20240717 | 123400 | 1222893810 | 6660 | 6680 | 6680 | 6660 | 2003 |
| 391 | 20240717 | 123300 | 1209543610 | 6670 | 6670 | 6670 | 6670 | 6 |
| 392 | 20240717 | 123200 | 1209503590 | 6680 | 6670 | 6680 | 6670 | 300 |
| 393 | 20240717 | 123100 | 1207499600 | 6680 | 6670 | 6680 | 6670 | 24 |
| 394 | 20240717 | 123000 | 1207339500 | 6680 | 6680 | 6680 | 6680 | 0 |
| 395 | 20240717 | 122900 | 1207339500 | 6680 | 6680 | 6680 | 6680 | 0 |
| 396 | 20240717 | 122800 | 1207339500 | 6680 | 6670 | 6680 | 6670 | 118 |
| 397 | 20240717 | 122700 | 1206552330 | 6670 | 6670 | 6670 | 6670 | 993 |
| 398 | 20240717 | 122600 | 1199929020 | 6670 | 6670 | 6670 | 6670 | 100 |
| 399 | 20240717 | 122500 | 1199262020 | 6680 | 6680 | 6680 | 6680 | 0 |
| 400 | 20240717 | 122400 | 1199262020 | 6680 | 6680 | 6680 | 6680 | 5 |
| 401 | 20240717 | 122300 | 1199228620 | 6670 | 6670 | 6670 | 6670 | 0 |
| 402 | 20240717 | 122200 | 1199228620 | 6670 | 6680 | 6680 | 6670 | 900 |
| 403 | 20240717 | 122100 | 1193224350 | 6670 | 6670 | 6670 | 6670 | 23 |
| 404 | 20240717 | 122000 | 1193070940 | 6670 | 6680 | 6680 | 6670 | 21 |
| 405 | 20240717 | 121900 | 1192930670 | 6680 | 6680 | 6680 | 6680 | 1 |
| 406 | 20240717 | 121800 | 1192923990 | 6670 | 6670 | 6670 | 6670 | 46 |
| 407 | 20240717 | 121700 | 1192617170 | 6680 | 6660 | 6680 | 6660 | 127 |
| 408 | 20240717 | 121600 | 1191770800 | 6660 | 6680 | 6680 | 6660 | 935 |
| 409 | 20240717 | 121500 | 1185534870 | 6680 | 6680 | 6680 | 6680 | 1 |
| 410 | 20240717 | 121400 | 1185528190 | 6670 | 6670 | 6670 | 6670 | 20 |
| 411 | 20240717 | 121300 | 1185394790 | 6670 | 6670 | 6670 | 6670 | 0 |
| 412 | 20240717 | 121200 | 1185394790 | 6670 | 6670 | 6670 | 6670 | 0 |
| 413 | 20240717 | 121100 | 1185394790 | 6670 | 6670 | 6670 | 6670 | 121 |
| 414 | 20240717 | 121000 | 1184587720 | 6680 | 6680 | 6680 | 6680 | 47 |
| 415 | 20240717 | 120900 | 1184273760 | 6680 | 6680 | 6680 | 6680 | 0 |
| 416 | 20240717 | 120800 | 1184273760 | 6680 | 6680 | 6680 | 6680 | 10 |
| 417 | 20240717 | 120700 | 1184206960 | 6680 | 6680 | 6680 | 6680 | 8 |
| 418 | 20240717 | 120600 | 1184153520 | 6670 | 6680 | 6680 | 6670 | 107 |
| 419 | 20240717 | 120500 | 1183438780 | 6680 | 6680 | 6680 | 6680 | 0 |
| 420 | 20240717 | 120400 | 1183438780 | 6680 | 6680 | 6680 | 6680 | 2 |
| 421 | 20240717 | 120300 | 1183425420 | 6680 | 6680 | 6680 | 6680 | 1 |
| 422 | 20240717 | 120200 | 1183418740 | 6670 | 6680 | 6680 | 6670 | 1337 |
| 423 | 20240717 | 120100 | 1174500150 | 6670 | 6670 | 6670 | 6670 | 49 |
| 424 | 20240717 | 120000 | 1174173320 | 6680 | 6680 | 6680 | 6680 | 11 |
| 425 | 20240717 | 115900 | 1174099840 | 6680 | 6680 | 6680 | 6680 | 150 |
| 426 | 20240717 | 115800 | 1173097840 | 6680 | 6680 | 6680 | 6680 | 347 |
| 427 | 20240717 | 115700 | 1170779880 | 6680 | 6670 | 6680 | 6670 | 67 |
| 428 | 20240717 | 115600 | 1170332670 | 6680 | 6680 | 6680 | 6680 | 5 |
| 429 | 20240717 | 115500 | 1170299270 | 6680 | 6670 | 6680 | 6670 | 255 |
| 430 | 20240717 | 115400 | 1168595880 | 6680 | 6680 | 6680 | 6680 | 0 |
| 431 | 20240717 | 115300 | 1168595880 | 6680 | 6680 | 6680 | 6680 | 1 |
| 432 | 20240717 | 115200 | 1168589200 | 6680 | 6680 | 6680 | 6670 | 72 |
| 433 | 20240717 | 115100 | 1168108940 | 6680 | 6680 | 6680 | 6680 | 247 |
| 434 | 20240717 | 115000 | 1166458980 | 6680 | 6680 | 6680 | 6680 | 123 |
| 435 | 20240717 | 114900 | 1165637340 | 6680 | 6680 | 6680 | 6680 | 0 |
| 436 | 20240717 | 114800 | 1165637340 | 6680 | 6680 | 6680 | 6680 | 0 |
| 437 | 20240717 | 114700 | 1165637340 | 6680 | 6680 | 6680 | 6680 | 257 |
| 438 | 20240717 | 114600 | 1163920580 | 6680 | 6680 | 6680 | 6680 | 113 |
| 439 | 20240717 | 114500 | 1163165740 | 6680 | 6680 | 6680 | 6680 | 500 |
| 440 | 20240717 | 114400 | 1159825740 | 6680 | 6680 | 6680 | 6670 | 239 |
| 441 | 20240717 | 114300 | 1158229370 | 6670 | 6670 | 6680 | 6670 | 33 |
| 442 | 20240717 | 114200 | 1158009250 | 6670 | 6680 | 6680 | 6670 | 907 |
| 443 | 20240717 | 114100 | 1151952060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 444 | 20240717 | 114000 | 1151952060 | 6670 | 6670 | 6670 | 6670 | 300 |
| 445 | 20240717 | 113900 | 1149951060 | 6670 | 6670 | 6670 | 6670 | 330 |
| 446 | 20240717 | 113800 | 1147749960 | 6670 | 6670 | 6670 | 6670 | 0 |
| 447 | 20240717 | 113700 | 1147749960 | 6670 | 6670 | 6670 | 6670 | 41 |
| 448 | 20240717 | 113600 | 1147476490 | 6670 | 6670 | 6670 | 6670 | 40 |
| 449 | 20240717 | 113500 | 1147209690 | 6680 | 6670 | 6680 | 6670 | 90 |
| 450 | 20240717 | 113400 | 1146609380 | 6680 | 6680 | 6680 | 6680 | 0 |
| 451 | 20240717 | 113300 | 1146609380 | 6680 | 6680 | 6680 | 6680 | 5 |
| 452 | 20240717 | 113200 | 1146575980 | 6670 | 6670 | 6670 | 6670 | 600 |
| 453 | 20240717 | 113100 | 1142573980 | 6680 | 6670 | 6680 | 6670 | 310 |
| 454 | 20240717 | 113000 | 1140506230 | 6670 | 6670 | 6670 | 6670 | 200 |
| 455 | 20240717 | 112900 | 1139172230 | 6670 | 6670 | 6670 | 6670 | 5 |
| 456 | 20240717 | 112800 | 1139138880 | 6670 | 6670 | 6670 | 6670 | 153 |
| 457 | 20240717 | 112700 | 1138118370 | 6680 | 6670 | 6680 | 6670 | 1352 |
| 458 | 20240717 | 112600 | 1129100480 | 6670 | 6670 | 6670 | 6670 | 70 |
| 459 | 20240717 | 112500 | 1128633580 | 6670 | 6670 | 6670 | 6670 | 79 |
| 460 | 20240717 | 112400 | 1128106650 | 6670 | 6670 | 6670 | 6670 | 0 |
| 461 | 20240717 | 112300 | 1128106650 | 6670 | 6670 | 6670 | 6670 | 70 |
| 462 | 20240717 | 112200 | 1127639750 | 6670 | 6670 | 6670 | 6670 | 0 |
| 463 | 20240717 | 112100 | 1127639750 | 6670 | 6670 | 6670 | 6670 | 66 |
| 464 | 20240717 | 112000 | 1127199530 | 6660 | 6670 | 6670 | 6660 | 189 |
| 465 | 20240717 | 111900 | 1125939390 | 6670 | 6670 | 6670 | 6660 | 11 |
| 466 | 20240717 | 111800 | 1125866110 | 6660 | 6660 | 6670 | 6660 | 121 |
| 467 | 20240717 | 111700 | 1125060240 | 6670 | 6670 | 6670 | 6660 | 142 |
| 468 | 20240717 | 111600 | 1124114500 | 6670 | 6670 | 6670 | 6670 | 0 |
| 469 | 20240717 | 111500 | 1124114500 | 6670 | 6670 | 6670 | 6660 | 1291 |
| 470 | 20240717 | 111400 | 1115515630 | 6670 | 6670 | 6670 | 6670 | 11 |
| 471 | 20240717 | 111300 | 1115442260 | 6660 | 6660 | 6660 | 6660 | 520 |
| 472 | 20240717 | 111200 | 1111979060 | 6670 | 6670 | 6670 | 6670 | 0 |
| 473 | 20240717 | 111100 | 1111979060 | 6670 | 6660 | 6670 | 6660 | 74 |
| 474 | 20240717 | 111000 | 1111486200 | 6660 | 6660 | 6660 | 6660 | 472 |
| 475 | 20240717 | 110900 | 1108342680 | 6670 | 6670 | 6670 | 6670 | 0 |
| 476 | 20240717 | 110800 | 1108342680 | 6670 | 6670 | 6670 | 6670 | 120 |
| 477 | 20240717 | 110700 | 1107542280 | 6660 | 6660 | 6660 | 6660 | 20 |
| 478 | 20240717 | 110600 | 1107409080 | 6660 | 6660 | 6660 | 6660 | 0 |
| 479 | 20240717 | 110500 | 1107409080 | 6660 | 6670 | 6670 | 6660 | 328 |
| 480 | 20240717 | 110400 | 1105223180 | 6680 | 6670 | 6680 | 6670 | 490 |
| 481 | 20240717 | 110300 | 1101950380 | 6680 | 6680 | 6680 | 6680 | 59 |
| 482 | 20240717 | 110200 | 1101556260 | 6680 | 6680 | 6680 | 6680 | 0 |
| 483 | 20240717 | 110100 | 1101556260 | 6680 | 6660 | 6680 | 6660 | 75 |
| 484 | 20240717 | 110000 | 1101056720 | 6680 | 6680 | 6680 | 6680 | 12 |
| 485 | 20240717 | 105900 | 1100976560 | 6670 | 6670 | 6670 | 6670 | 65 |
| 486 | 20240717 | 105800 | 1100543010 | 6670 | 6660 | 6670 | 6660 | 571 |
| 487 | 20240717 | 105700 | 1096738350 | 6670 | 6670 | 6670 | 6670 | 0 |
| 488 | 20240717 | 105600 | 1096738350 | 6670 | 6660 | 6670 | 6660 | 670 |
| 489 | 20240717 | 105500 | 1092269480 | 6670 | 6660 | 6670 | 6660 | 103 |
| 490 | 20240717 | 105400 | 1091582480 | 6670 | 6670 | 6670 | 6660 | 2335 |
| 491 | 20240717 | 105300 | 1076009550 | 6670 | 6680 | 6680 | 6670 | 28 |
| 492 | 20240717 | 105200 | 1075822690 | 6680 | 6680 | 6690 | 6680 | 51 |
| 493 | 20240717 | 105100 | 1075482000 | 6670 | 6680 | 6680 | 6670 | 3323 |
| 494 | 20240717 | 105000 | 1053284560 | 6680 | 6680 | 6690 | 6680 | 1500 |
| 495 | 20240717 | 104900 | 1043263500 | 6690 | 6690 | 6690 | 6690 | 5 |
| 496 | 20240717 | 104800 | 1043230050 | 6680 | 6680 | 6680 | 6680 | 1700 |
| 497 | 20240717 | 104700 | 1031874050 | 6680 | 6680 | 6680 | 6680 | 203 |
| 498 | 20240717 | 104600 | 1030518010 | 6690 | 6680 | 6690 | 6680 | 135 |
| 499 | 20240717 | 104500 | 1029616070 | 6690 | 6690 | 6690 | 6690 | 2217 |
| 500 | 20240717 | 104400 | 1014784340 | 6690 | 6680 | 6690 | 6670 | 867 |
| 501 | 20240717 | 104300 | 1009001350 | 6690 | 6680 | 6690 | 6680 | 3530 |
| 502 | 20240717 | 104200 | 985420940 | 6690 | 6690 | 6690 | 6690 | 206 |
| 503 | 20240717 | 104100 | 984042800 | 6680 | 6680 | 6680 | 6680 | 9 |
| 504 | 20240717 | 104000 | 983982680 | 6680 | 6680 | 6680 | 6680 | 119 |
| 505 | 20240717 | 103900 | 983187760 | 6680 | 6670 | 6680 | 6670 | 51 |
| 506 | 20240717 | 103800 | 982847490 | 6670 | 6670 | 6680 | 6670 | 37 |
| 507 | 20240717 | 103700 | 982600690 | 6670 | 6680 | 6680 | 6670 | 849 |
| 508 | 20240717 | 103600 | 976936860 | 6680 | 6680 | 6680 | 6680 | 0 |
| 509 | 20240717 | 103500 | 976936860 | 6680 | 6680 | 6680 | 6680 | 1 |
| 510 | 20240717 | 103400 | 976930180 | 6680 | 6680 | 6680 | 6670 | 104 |
| 511 | 20240717 | 103300 | 976235610 | 6680 | 6680 | 6680 | 6680 | 1000 |
| 512 | 20240717 | 103200 | 969555610 | 6680 | 6670 | 6680 | 6670 | 376 |
| 513 | 20240717 | 103100 | 967047090 | 6670 | 6670 | 6670 | 6670 | 143 |
| 514 | 20240717 | 103000 | 966093280 | 6660 | 6670 | 6670 | 6660 | 60 |
| 515 | 20240717 | 102900 | 965693580 | 6670 | 6660 | 6670 | 6660 | 358 |
| 516 | 20240717 | 102800 | 963309180 | 6670 | 6680 | 6690 | 6670 | 1955 |
| 517 | 20240717 | 102700 | 950260530 | 6670 | 6670 | 6680 | 6670 | 5 |
| 518 | 20240717 | 102600 | 950227170 | 6670 | 6670 | 6670 | 6670 | 2 |
| 519 | 20240717 | 102500 | 950213830 | 6670 | 6670 | 6670 | 6670 | 12 |
| 520 | 20240717 | 102400 | 950133790 | 6670 | 6670 | 6670 | 6670 | 4 |
| 521 | 20240717 | 102300 | 950107110 | 6670 | 6670 | 6670 | 6670 | 2 |
| 522 | 20240717 | 102200 | 950093770 | 6670 | 6670 | 6680 | 6670 | 32 |
| 523 | 20240717 | 102100 | 949880140 | 6670 | 6670 | 6670 | 6670 | 1044 |
| 524 | 20240717 | 102000 | 942916660 | 6670 | 6670 | 6680 | 6670 | 34 |
| 525 | 20240717 | 101900 | 942689770 | 6670 | 6670 | 6680 | 6670 | 20 |
| 526 | 20240717 | 101800 | 942556230 | 6670 | 6660 | 6670 | 6660 | 3067 |
| 527 | 20240717 | 101700 | 922129910 | 6670 | 6670 | 6670 | 6670 | 121 |
| 528 | 20240717 | 101600 | 921322840 | 6670 | 6670 | 6670 | 6660 | 1466 |
| 529 | 20240717 | 101500 | 911544650 | 6680 | 6670 | 6680 | 6670 | 7 |
| 530 | 20240717 | 101400 | 911497940 | 6670 | 6680 | 6680 | 6670 | 1170 |
| 531 | 20240717 | 101300 | 903692470 | 6670 | 6670 | 6680 | 6670 | 25 |
| 532 | 20240717 | 101200 | 903525710 | 6680 | 6660 | 6680 | 6660 | 306 |
| 533 | 20240717 | 101100 | 901483170 | 6680 | 6660 | 6680 | 6660 | 6 |
| 534 | 20240717 | 101000 | 901443160 | 6670 | 6670 | 6670 | 6670 | 972 |
| 535 | 20240717 | 100900 | 894959920 | 6670 | 6670 | 6680 | 6670 | 392 |
| 536 | 20240717 | 100800 | 892343830 | 6670 | 6670 | 6670 | 6670 | 2 |
| 537 | 20240717 | 100700 | 892330490 | 6690 | 6680 | 6690 | 6670 | 894 |
| 538 | 20240717 | 100600 | 886358570 | 6690 | 6690 | 6690 | 6690 | 1117 |
| 539 | 20240717 | 100500 | 878885840 | 6690 | 6690 | 6690 | 6690 | 5 |
| 540 | 20240717 | 100400 | 878852390 | 6690 | 6680 | 6690 | 6680 | 754 |
| 541 | 20240717 | 100300 | 873808170 | 6690 | 6680 | 6690 | 6680 | 329 |
| 542 | 20240717 | 100200 | 871610430 | 6680 | 6680 | 6690 | 6680 | 9 |
| 543 | 20240717 | 100100 | 871550300 | 6690 | 6670 | 6690 | 6670 | 914 |
| 544 | 20240717 | 100000 | 865443250 | 6680 | 6660 | 6680 | 6660 | 101 |
| 545 | 20240717 | 095900 | 864769740 | 6660 | 6690 | 6690 | 6660 | 5739 |
| 546 | 20240717 | 095800 | 826445730 | 6690 | 6700 | 6700 | 6690 | 2788 |
| 547 | 20240717 | 095700 | 807789810 | 6700 | 6700 | 6700 | 6690 | 1608 |
| 548 | 20240717 | 095600 | 797026530 | 6700 | 6700 | 6710 | 6700 | 1236 |
| 549 | 20240717 | 095500 | 788745240 | 6700 | 6690 | 6710 | 6690 | 1879 |
| 550 | 20240717 | 095400 | 776167310 | 6690 | 6690 | 6710 | 6690 | 486 |
| 551 | 20240717 | 095300 | 772914410 | 6700 | 6710 | 6710 | 6700 | 5926 |
| 552 | 20240717 | 095200 | 733165460 | 6720 | 6730 | 6730 | 6720 | 3571 |
| 553 | 20240717 | 095100 | 709163990 | 6720 | 6720 | 6730 | 6720 | 4311 |
| 554 | 20240717 | 095000 | 680182620 | 6720 | 6720 | 6720 | 6710 | 2193 |
| 555 | 20240717 | 094900 | 665446170 | 6710 | 6710 | 6720 | 6710 | 2771 |
| 556 | 20240717 | 094800 | 646840810 | 6720 | 6710 | 6720 | 6700 | 5335 |
| 557 | 20240717 | 094700 | 611041940 | 6700 | 6700 | 6710 | 6690 | 1891 |
| 558 | 20240717 | 094600 | 598362630 | 6690 | 6690 | 6700 | 6690 | 118 |
| 559 | 20240717 | 094500 | 597573130 | 6700 | 6680 | 6710 | 6680 | 3467 |
| 560 | 20240717 | 094400 | 574364770 | 6690 | 6680 | 6690 | 6670 | 1007 |
| 561 | 20240717 | 094300 | 567635560 | 6680 | 6690 | 6700 | 6680 | 10108 |
| 562 | 20240717 | 094200 | 499938890 | 6680 | 6680 | 6690 | 6670 | 639 |
| 563 | 20240717 | 094100 | 495670370 | 6690 | 6680 | 6690 | 6670 | 1512 |
| 564 | 20240717 | 094000 | 485582860 | 6680 | 6680 | 6690 | 6680 | 1452 |
| 565 | 20240717 | 093900 | 475878330 | 6690 | 6690 | 6690 | 6690 | 207 |
| 566 | 20240717 | 093800 | 474493500 | 6690 | 6690 | 6700 | 6680 | 2089 |
| 567 | 20240717 | 093700 | 460504720 | 6700 | 6690 | 6700 | 6680 | 782 |
| 568 | 20240717 | 093600 | 455273120 | 6690 | 6690 | 6700 | 6680 | 6332 |
| 569 | 20240717 | 093500 | 412912150 | 6690 | 6690 | 6700 | 6680 | 5167 |
| 570 | 20240717 | 093400 | 378298470 | 6690 | 6670 | 6700 | 6670 | 7331 |
| 571 | 20240717 | 093300 | 329239060 | 6670 | 6670 | 6680 | 6660 | 2880 |
| 572 | 20240717 | 093200 | 310020380 | 6670 | 6660 | 6670 | 6660 | 2330 |
| 573 | 20240717 | 093100 | 294481830 | 6660 | 6670 | 6670 | 6650 | 8659 |
| 574 | 20240717 | 093000 | 236814290 | 6660 | 6640 | 6660 | 6640 | 7304 |
| 575 | 20240717 | 092900 | 188229280 | 6640 | 6640 | 6650 | 6640 | 240 |
| 576 | 20240717 | 092800 | 186635670 | 6650 | 6650 | 6650 | 6650 | 1 |
| 577 | 20240717 | 092700 | 186629020 | 6640 | 6640 | 6650 | 6640 | 246 |
| 578 | 20240717 | 092600 | 184995290 | 6640 | 6640 | 6650 | 6640 | 47 |
| 579 | 20240717 | 092500 | 184683200 | 6640 | 6640 | 6650 | 6630 | 5868 |
| 580 | 20240717 | 092400 | 145719700 | 6640 | 6640 | 6640 | 6630 | 530 |
| 581 | 20240717 | 092300 | 142200590 | 6630 | 6630 | 6640 | 6630 | 2093 |
| 582 | 20240717 | 092200 | 128323990 | 6640 | 6620 | 6640 | 6620 | 536 |
| 583 | 20240717 | 092100 | 124774120 | 6630 | 6630 | 6640 | 6630 | 2252 |
| 584 | 20240717 | 092000 | 109843160 | 6620 | 6620 | 6620 | 6620 | 200 |
| 585 | 20240717 | 091900 | 108519160 | 6630 | 6630 | 6630 | 6630 | 531 |
| 586 | 20240717 | 091800 | 104998630 | 6630 | 6620 | 6630 | 6620 | 83 |
| 587 | 20240717 | 091700 | 104449160 | 6620 | 6620 | 6620 | 6620 | 15 |
| 588 | 20240717 | 091600 | 104349860 | 6620 | 6630 | 6630 | 6620 | 661 |
| 589 | 20240717 | 091500 | 99967450 | 6630 | 6630 | 6630 | 6620 | 148 |
| 590 | 20240717 | 091400 | 98986220 | 6640 | 6630 | 6640 | 6620 | 353 |
| 591 | 20240717 | 091300 | 96644200 | 6640 | 6630 | 6640 | 6630 | 9 |
| 592 | 20240717 | 091200 | 96584520 | 6630 | 6630 | 6640 | 6630 | 350 |
| 593 | 20240717 | 091100 | 94260860 | 6640 | 6630 | 6640 | 6630 | 1722 |
| 594 | 20240717 | 091000 | 82843940 | 6630 | 6640 | 6640 | 6630 | 186 |
| 595 | 20240717 | 090900 | 81609510 | 6640 | 6630 | 6640 | 6630 | 3251 |
| 596 | 20240717 | 090800 | 60028180 | 6630 | 6620 | 6630 | 6620 | 2287 |
| 597 | 20240717 | 090700 | 44867420 | 6630 | 6620 | 6630 | 6620 | 175 |
| 598 | 20240717 | 090600 | 43708880 | 6620 | 6630 | 6630 | 6620 | 469 |
| 599 | 20240717 | 090500 | 40603790 | 6630 | 6630 | 6630 | 6620 | 629 |
| 600 | 20240717 | 090400 | 36436050 | 6620 | 6630 | 6640 | 6620 | 185 |
| 601 | 20240717 | 090300 | 35209140 | 6640 | 6630 | 6640 | 6620 | 1636 |
| 602 | 20240717 | 090200 | 24369010 | 6640 | 6630 | 6640 | 6630 | 1816 |
| 603 | 20240717 | 090100 | 12317800 | 6620 | 6610 | 6630 | 6610 | 696 |
| 604 | 20240717 | 090000 | 7714560 | 6620 | 6630 | 6630 | 6620 | 1164 |