31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 193300 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 1909 |
| 3 | 20240709 | 193200 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 4 | 20240709 | 193100 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 5 | 20240709 | 193000 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 6 | 20240709 | 192900 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 7 | 20240709 | 192800 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 8 | 20240709 | 192700 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 9 | 20240709 | 192600 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 10 | 20240709 | 192500 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 11 | 20240709 | 192400 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 12 | 20240709 | 192300 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 13 | 20240709 | 192200 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 14 | 20240709 | 192100 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 15 | 20240709 | 192000 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 16 | 20240709 | 191900 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 17 | 20240709 | 191800 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 18 | 20240709 | 191700 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 19 | 20240709 | 191600 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 20 | 20240709 | 191500 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 21 | 20240709 | 191400 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 22 | 20240709 | 191300 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 23 | 20240709 | 191200 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 24 | 20240709 | 191100 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 25 | 20240709 | 191000 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 26 | 20240709 | 190900 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 27 | 20240709 | 190800 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 28 | 20240709 | 190700 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 29 | 20240709 | 190600 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 30 | 20240709 | 190500 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 31 | 20240709 | 190400 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 32 | 20240709 | 190300 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 1909 |
| 33 | 20240709 | 190200 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 34 | 20240709 | 190100 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 35 | 20240709 | 190000 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 36 | 20240709 | 185900 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 37 | 20240709 | 185800 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 38 | 20240709 | 185700 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 39 | 20240709 | 185600 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 40 | 20240709 | 185500 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 41 | 20240709 | 185400 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 42 | 20240709 | 185300 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 43 | 20240709 | 185200 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 44 | 20240709 | 185100 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 45 | 20240709 | 185000 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 46 | 20240709 | 184900 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 47 | 20240709 | 184800 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 48 | 20240709 | 184700 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 49 | 20240709 | 184600 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 50 | 20240709 | 184500 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 51 | 20240709 | 184400 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 52 | 20240709 | 184300 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 53 | 20240709 | 184200 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 54 | 20240709 | 184100 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 55 | 20240709 | 184000 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 56 | 20240709 | 183900 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 57 | 20240709 | 183800 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 58 | 20240709 | 183700 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 59 | 20240709 | 183600 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 60 | 20240709 | 183500 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 61 | 20240709 | 183400 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 62 | 20240709 | 183300 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 1909 |
| 63 | 20240709 | 183200 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 64 | 20240709 | 183100 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 65 | 20240709 | 183000 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 66 | 20240709 | 182900 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 67 | 20240709 | 182800 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 68 | 20240709 | 182700 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 69 | 20240709 | 182600 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 70 | 20240709 | 182500 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 71 | 20240709 | 182400 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 72 | 20240709 | 182300 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 73 | 20240709 | 182200 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 74 | 20240709 | 182100 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 75 | 20240709 | 182000 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 76 | 20240709 | 181900 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 77 | 20240709 | 181800 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 78 | 20240709 | 181700 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 79 | 20240709 | 181600 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 80 | 20240709 | 181500 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 81 | 20240709 | 181400 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 82 | 20240709 | 181300 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 83 | 20240709 | 181200 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 84 | 20240709 | 181100 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 85 | 20240709 | 181000 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 86 | 20240709 | 180900 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 87 | 20240709 | 180800 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 88 | 20240709 | 180700 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 89 | 20240709 | 180600 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 90 | 20240709 | 180500 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 91 | 20240709 | 180400 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 92 | 20240709 | 180300 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 1909 |
| 93 | 20240709 | 180200 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 94 | 20240709 | 180100 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 95 | 20240709 | 180000 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 96 | 20240709 | 175900 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 97 | 20240709 | 175800 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 98 | 20240709 | 175700 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 99 | 20240709 | 175600 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 100 | 20240709 | 175500 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 101 | 20240709 | 175400 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 102 | 20240709 | 175300 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 103 | 20240709 | 175200 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 104 | 20240709 | 175100 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 105 | 20240709 | 175000 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 106 | 20240709 | 174900 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 107 | 20240709 | 174800 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 108 | 20240709 | 174700 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 109 | 20240709 | 174600 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 110 | 20240709 | 174500 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 111 | 20240709 | 174400 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 112 | 20240709 | 174300 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 113 | 20240709 | 174200 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 114 | 20240709 | 174100 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 115 | 20240709 | 174000 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 116 | 20240709 | 173900 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 117 | 20240709 | 173800 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 118 | 20240709 | 173700 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 119 | 20240709 | 173600 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 120 | 20240709 | 173500 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 121 | 20240709 | 173400 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 122 | 20240709 | 173300 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 1909 |
| 123 | 20240709 | 173200 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 124 | 20240709 | 173100 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 125 | 20240709 | 173000 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 126 | 20240709 | 172900 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 127 | 20240709 | 172800 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 128 | 20240709 | 172700 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 129 | 20240709 | 172600 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 130 | 20240709 | 172500 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 131 | 20240709 | 172400 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 132 | 20240709 | 172300 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 133 | 20240709 | 172200 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 134 | 20240709 | 172100 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 135 | 20240709 | 172000 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 136 | 20240709 | 171900 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 137 | 20240709 | 171800 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 138 | 20240709 | 171700 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 139 | 20240709 | 171600 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 140 | 20240709 | 171500 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 141 | 20240709 | 171400 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 142 | 20240709 | 171300 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 143 | 20240709 | 171200 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 144 | 20240709 | 171100 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 145 | 20240709 | 171000 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 146 | 20240709 | 170900 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 147 | 20240709 | 170800 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 148 | 20240709 | 170700 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 149 | 20240709 | 170600 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 150 | 20240709 | 170500 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 151 | 20240709 | 170400 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 152 | 20240709 | 170300 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 1909 |
| 153 | 20240709 | 170200 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 154 | 20240709 | 170100 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 155 | 20240709 | 170000 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 156 | 20240709 | 165900 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 157 | 20240709 | 165800 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 158 | 20240709 | 165700 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 159 | 20240709 | 165600 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 160 | 20240709 | 165500 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 161 | 20240709 | 165400 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 162 | 20240709 | 165300 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 163 | 20240709 | 165200 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 164 | 20240709 | 165100 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 165 | 20240709 | 165000 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 166 | 20240709 | 164900 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 167 | 20240709 | 164800 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 168 | 20240709 | 164700 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 169 | 20240709 | 164600 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 170 | 20240709 | 164500 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 171 | 20240709 | 164400 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 172 | 20240709 | 164300 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 173 | 20240709 | 164200 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 174 | 20240709 | 164100 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 175 | 20240709 | 164000 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 176 | 20240709 | 163900 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 177 | 20240709 | 163800 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 178 | 20240709 | 163700 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 179 | 20240709 | 163600 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 180 | 20240709 | 163500 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 181 | 20240709 | 163400 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 182 | 20240709 | 163300 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 1909 |
| 183 | 20240709 | 163200 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 184 | 20240709 | 163100 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 185 | 20240709 | 163000 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 186 | 20240709 | 162900 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 187 | 20240709 | 162800 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 188 | 20240709 | 162700 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 189 | 20240709 | 162600 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 190 | 20240709 | 162500 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 191 | 20240709 | 162400 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 192 | 20240709 | 162300 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 193 | 20240709 | 162200 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 194 | 20240709 | 162100 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 195 | 20240709 | 162000 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 196 | 20240709 | 161900 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 197 | 20240709 | 161800 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 198 | 20240709 | 161700 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 199 | 20240709 | 161600 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 200 | 20240709 | 161500 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 201 | 20240709 | 161400 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 202 | 20240709 | 161300 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 203 | 20240709 | 161200 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 204 | 20240709 | 161100 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 205 | 20240709 | 161000 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 206 | 20240709 | 160900 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 207 | 20240709 | 160800 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 208 | 20240709 | 160700 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 209 | 20240709 | 160600 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 210 | 20240709 | 160500 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 211 | 20240709 | 160400 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 212 | 20240709 | 160300 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 1909 |
| 213 | 20240709 | 160200 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 214 | 20240709 | 160100 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 215 | 20240709 | 160000 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 216 | 20240709 | 155900 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 217 | 20240709 | 155800 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 218 | 20240709 | 155700 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 219 | 20240709 | 155600 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 220 | 20240709 | 155500 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 221 | 20240709 | 155400 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 222 | 20240709 | 155300 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 223 | 20240709 | 155200 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 224 | 20240709 | 155100 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 225 | 20240709 | 155000 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 226 | 20240709 | 154900 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 227 | 20240709 | 154800 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 228 | 20240709 | 154700 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 229 | 20240709 | 154600 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 230 | 20240709 | 154500 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 231 | 20240709 | 154400 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 232 | 20240709 | 154300 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 233 | 20240709 | 154200 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 234 | 20240709 | 154100 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 235 | 20240709 | 154000 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 236 | 20240709 | 153900 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 237 | 20240709 | 153800 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 238 | 20240709 | 153700 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 239 | 20240709 | 153600 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 240 | 20240709 | 153500 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 241 | 20240709 | 153400 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 242 | 20240709 | 153300 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 1909 |
| 243 | 20240709 | 153200 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 244 | 20240709 | 153100 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 0 |
| 245 | 20240709 | 153000 | 1777893450 | 6890 | 6890 | 6890 | 6890 | 1909 |
| 246 | 20240709 | 152900 | 1764740440 | 6890 | 6890 | 6890 | 6890 | 0 |
| 247 | 20240709 | 152800 | 1764740440 | 6890 | 6890 | 6890 | 6890 | 0 |
| 248 | 20240709 | 152700 | 1764740440 | 6890 | 6890 | 6890 | 6890 | 0 |
| 249 | 20240709 | 152600 | 1764740440 | 6890 | 6890 | 6890 | 6890 | 0 |
| 250 | 20240709 | 152500 | 1764740440 | 6890 | 6890 | 6890 | 6890 | 0 |
| 251 | 20240709 | 152400 | 1764740440 | 6890 | 6890 | 6890 | 6890 | 0 |
| 252 | 20240709 | 152300 | 1764740440 | 6890 | 6890 | 6890 | 6890 | 0 |
| 253 | 20240709 | 152200 | 1764740440 | 6890 | 6890 | 6890 | 6890 | 0 |
| 254 | 20240709 | 152100 | 1764740440 | 6890 | 6890 | 6890 | 6890 | 0 |
| 255 | 20240709 | 152000 | 1764740440 | 6890 | 6890 | 6890 | 6890 | 0 |
| 256 | 20240709 | 151900 | 1764740440 | 6890 | 6890 | 6890 | 6890 | 689 |
| 257 | 20240709 | 151800 | 1759993230 | 6890 | 6890 | 6900 | 6890 | 151 |
| 258 | 20240709 | 151700 | 1758952490 | 6900 | 6880 | 6900 | 6880 | 52 |
| 259 | 20240709 | 151600 | 1758593930 | 6890 | 6890 | 6900 | 6890 | 160 |
| 260 | 20240709 | 151500 | 1757491020 | 6890 | 6890 | 6890 | 6890 | 286 |
| 261 | 20240709 | 151400 | 1755520480 | 6890 | 6880 | 6890 | 6880 | 170 |
| 262 | 20240709 | 151300 | 1754349370 | 6880 | 6880 | 6880 | 6880 | 1 |
| 263 | 20240709 | 151200 | 1754342490 | 6880 | 6880 | 6880 | 6880 | 4 |
| 264 | 20240709 | 151100 | 1754314970 | 6890 | 6890 | 6890 | 6890 | 203 |
| 265 | 20240709 | 151000 | 1752916300 | 6890 | 6880 | 6890 | 6880 | 2108 |
| 266 | 20240709 | 150900 | 1738400820 | 6880 | 6870 | 6880 | 6870 | 101 |
| 267 | 20240709 | 150800 | 1737706940 | 6890 | 6890 | 6890 | 6890 | 3 |
| 268 | 20240709 | 150700 | 1737686270 | 6870 | 6870 | 6870 | 6870 | 620 |
| 269 | 20240709 | 150600 | 1733426870 | 6880 | 6870 | 6880 | 6870 | 1254 |
| 270 | 20240709 | 150500 | 1724799550 | 6880 | 6870 | 6880 | 6870 | 53 |
| 271 | 20240709 | 150400 | 1724435180 | 6870 | 6870 | 6870 | 6870 | 251 |
| 272 | 20240709 | 150300 | 1722710810 | 6880 | 6880 | 6880 | 6880 | 120 |
| 273 | 20240709 | 150200 | 1721885210 | 6870 | 6870 | 6870 | 6870 | 319 |
| 274 | 20240709 | 150100 | 1719693680 | 6880 | 6880 | 6880 | 6880 | 1 |
| 275 | 20240709 | 150000 | 1719686800 | 6870 | 6890 | 6890 | 6870 | 405 |
| 276 | 20240709 | 145900 | 1716904410 | 6890 | 6890 | 6890 | 6870 | 1417 |
| 277 | 20240709 | 145800 | 1707143620 | 6890 | 6890 | 6890 | 6890 | 100 |
| 278 | 20240709 | 145700 | 1706454620 | 6890 | 6890 | 6890 | 6890 | 1 |
| 279 | 20240709 | 145600 | 1706447730 | 6870 | 6880 | 6880 | 6870 | 165 |
| 280 | 20240709 | 145500 | 1705313660 | 6870 | 6870 | 6870 | 6870 | 1089 |
| 281 | 20240709 | 145400 | 1697832230 | 6870 | 6870 | 6870 | 6870 | 0 |
| 282 | 20240709 | 145300 | 1697832230 | 6870 | 6870 | 6870 | 6870 | 213 |
| 283 | 20240709 | 145200 | 1696368920 | 6870 | 6870 | 6870 | 6870 | 252 |
| 284 | 20240709 | 145100 | 1694637680 | 6870 | 6870 | 6870 | 6870 | 240 |
| 285 | 20240709 | 145000 | 1692988880 | 6880 | 6880 | 6880 | 6880 | 175 |
| 286 | 20240709 | 144900 | 1691784880 | 6880 | 6880 | 6880 | 6880 | 1000 |
| 287 | 20240709 | 144800 | 1684904880 | 6880 | 6880 | 6880 | 6880 | 182 |
| 288 | 20240709 | 144700 | 1683652720 | 6880 | 6880 | 6880 | 6880 | 159 |
| 289 | 20240709 | 144600 | 1682558800 | 6870 | 6880 | 6880 | 6870 | 1254 |
| 290 | 20240709 | 144500 | 1673943280 | 6880 | 6880 | 6880 | 6880 | 6 |
| 291 | 20240709 | 144400 | 1673902000 | 6880 | 6890 | 6890 | 6880 | 2030 |
| 292 | 20240709 | 144300 | 1659935300 | 6890 | 6890 | 6890 | 6890 | 30 |
| 293 | 20240709 | 144200 | 1659728600 | 6890 | 6890 | 6890 | 6890 | 1 |
| 294 | 20240709 | 144100 | 1659721710 | 6880 | 6880 | 6880 | 6880 | 20 |
| 295 | 20240709 | 144000 | 1659584110 | 6880 | 6880 | 6880 | 6880 | 506 |
| 296 | 20240709 | 143900 | 1656102830 | 6880 | 6880 | 6880 | 6880 | 0 |
| 297 | 20240709 | 143800 | 1656102830 | 6880 | 6880 | 6880 | 6880 | 80 |
| 298 | 20240709 | 143700 | 1655552430 | 6870 | 6880 | 6880 | 6870 | 147 |
| 299 | 20240709 | 143600 | 1654542510 | 6880 | 6880 | 6880 | 6880 | 0 |
| 300 | 20240709 | 143500 | 1654542510 | 6880 | 6880 | 6880 | 6880 | 3 |
| 301 | 20240709 | 143400 | 1654521870 | 6880 | 6880 | 6880 | 6880 | 411 |
| 302 | 20240709 | 143300 | 1651694190 | 6870 | 6870 | 6870 | 6870 | 943 |
| 303 | 20240709 | 143200 | 1645215780 | 6870 | 6870 | 6870 | 6870 | 4 |
| 304 | 20240709 | 143100 | 1645188300 | 6870 | 6870 | 6870 | 6870 | 10 |
| 305 | 20240709 | 143000 | 1645119600 | 6880 | 6880 | 6880 | 6880 | 200 |
| 306 | 20240709 | 142900 | 1643743600 | 6880 | 6870 | 6880 | 6870 | 70 |
| 307 | 20240709 | 142800 | 1643262200 | 6880 | 6870 | 6880 | 6870 | 311 |
| 308 | 20240709 | 142700 | 1641125530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 309 | 20240709 | 142600 | 1641125530 | 6880 | 6880 | 6880 | 6880 | 0 |
| 310 | 20240709 | 142500 | 1641125530 | 6880 | 6880 | 6880 | 6880 | 4 |
| 311 | 20240709 | 142400 | 1641098010 | 6880 | 6880 | 6880 | 6880 | 0 |
| 312 | 20240709 | 142300 | 1641098010 | 6880 | 6880 | 6880 | 6880 | 15 |
| 313 | 20240709 | 142200 | 1640994810 | 6880 | 6880 | 6880 | 6880 | 300 |
| 314 | 20240709 | 142100 | 1638930810 | 6880 | 6880 | 6880 | 6880 | 0 |
| 315 | 20240709 | 142000 | 1638930810 | 6880 | 6880 | 6880 | 6880 | 0 |
| 316 | 20240709 | 141900 | 1638930810 | 6880 | 6880 | 6880 | 6880 | 1034 |
| 317 | 20240709 | 141800 | 1631816890 | 6880 | 6880 | 6880 | 6880 | 556 |
| 318 | 20240709 | 141700 | 1627991610 | 6870 | 6870 | 6870 | 6870 | 302 |
| 319 | 20240709 | 141600 | 1625916870 | 6880 | 6870 | 6880 | 6870 | 126 |
| 320 | 20240709 | 141500 | 1625050000 | 6880 | 6880 | 6880 | 6880 | 7 |
| 321 | 20240709 | 141400 | 1625001840 | 6870 | 6870 | 6870 | 6870 | 71 |
| 322 | 20240709 | 141300 | 1624514070 | 6870 | 6870 | 6870 | 6870 | 60 |
| 323 | 20240709 | 141200 | 1624101870 | 6880 | 6870 | 6880 | 6870 | 166 |
| 324 | 20240709 | 141100 | 1622961250 | 6870 | 6870 | 6870 | 6870 | 56 |
| 325 | 20240709 | 141000 | 1622576530 | 6870 | 6870 | 6870 | 6870 | 6 |
| 326 | 20240709 | 140900 | 1622535310 | 6870 | 6870 | 6870 | 6870 | 35 |
| 327 | 20240709 | 140800 | 1622294860 | 6870 | 6870 | 6870 | 6870 | 1 |
| 328 | 20240709 | 140700 | 1622287990 | 6870 | 6870 | 6870 | 6870 | 1277 |
| 329 | 20240709 | 140600 | 1613515000 | 6870 | 6870 | 6870 | 6870 | 0 |
| 330 | 20240709 | 140500 | 1613515000 | 6870 | 6870 | 6870 | 6870 | 100 |
| 331 | 20240709 | 140400 | 1612828000 | 6880 | 6880 | 6880 | 6880 | 1 |
| 332 | 20240709 | 140300 | 1612821120 | 6860 | 6870 | 6870 | 6860 | 232 |
| 333 | 20240709 | 140200 | 1611228600 | 6870 | 6870 | 6870 | 6870 | 0 |
| 334 | 20240709 | 140100 | 1611228600 | 6870 | 6870 | 6870 | 6870 | 0 |
| 335 | 20240709 | 140000 | 1611228600 | 6870 | 6870 | 6870 | 6870 | 56 |
| 336 | 20240709 | 135900 | 1610843880 | 6880 | 6880 | 6880 | 6880 | 411 |
| 337 | 20240709 | 135800 | 1608016200 | 6880 | 6880 | 6880 | 6880 | 51 |
| 338 | 20240709 | 135700 | 1607665320 | 6870 | 6870 | 6870 | 6870 | 109 |
| 339 | 20240709 | 135600 | 1606916490 | 6860 | 6870 | 6870 | 6860 | 532 |
| 340 | 20240709 | 135500 | 1603266870 | 6870 | 6870 | 6870 | 6870 | 969 |
| 341 | 20240709 | 135400 | 1596609840 | 6880 | 6880 | 6880 | 6880 | 1 |
| 342 | 20240709 | 135300 | 1596602960 | 6880 | 6880 | 6880 | 6880 | 974 |
| 343 | 20240709 | 135200 | 1589901840 | 6880 | 6880 | 6880 | 6880 | 50 |
| 344 | 20240709 | 135100 | 1589557840 | 6880 | 6880 | 6880 | 6880 | 141 |
| 345 | 20240709 | 135000 | 1588587760 | 6880 | 6880 | 6880 | 6880 | 551 |
| 346 | 20240709 | 134900 | 1584796880 | 6880 | 6880 | 6880 | 6880 | 21 |
| 347 | 20240709 | 134800 | 1584652400 | 6870 | 6870 | 6870 | 6870 | 171 |
| 348 | 20240709 | 134700 | 1583477630 | 6870 | 6880 | 6890 | 6870 | 668 |
| 349 | 20240709 | 134600 | 1578878240 | 6890 | 6890 | 6890 | 6890 | 0 |
| 350 | 20240709 | 134500 | 1578878240 | 6890 | 6880 | 6890 | 6880 | 2 |
| 351 | 20240709 | 134400 | 1578864470 | 6890 | 6890 | 6890 | 6890 | 0 |
| 352 | 20240709 | 134300 | 1578864470 | 6890 | 6890 | 6890 | 6890 | 10 |
| 353 | 20240709 | 134200 | 1578795570 | 6890 | 6880 | 6890 | 6880 | 341 |
| 354 | 20240709 | 134100 | 1576449390 | 6880 | 6870 | 6880 | 6870 | 737 |
| 355 | 20240709 | 134000 | 1571380180 | 6870 | 6870 | 6870 | 6870 | 0 |
| 356 | 20240709 | 133900 | 1571380180 | 6870 | 6860 | 6870 | 6860 | 95 |
| 357 | 20240709 | 133800 | 1570727570 | 6860 | 6860 | 6860 | 6860 | 0 |
| 358 | 20240709 | 133700 | 1570727570 | 6860 | 6860 | 6860 | 6860 | 0 |
| 359 | 20240709 | 133600 | 1570727570 | 6860 | 6860 | 6860 | 6860 | 155 |
| 360 | 20240709 | 133500 | 1569664270 | 6860 | 6890 | 6890 | 6860 | 513 |
| 361 | 20240709 | 133400 | 1566144740 | 6890 | 6890 | 6890 | 6890 | 170 |
| 362 | 20240709 | 133300 | 1564973440 | 6890 | 6870 | 6890 | 6870 | 82 |
| 363 | 20240709 | 133200 | 1564410080 | 6870 | 6870 | 6870 | 6870 | 119 |
| 364 | 20240709 | 133100 | 1563592550 | 6890 | 6870 | 6890 | 6870 | 1200 |
| 365 | 20240709 | 133000 | 1555331390 | 6870 | 6870 | 6870 | 6870 | 101 |
| 366 | 20240709 | 132900 | 1554637520 | 6860 | 6860 | 6860 | 6860 | 24 |
| 367 | 20240709 | 132800 | 1554472880 | 6870 | 6870 | 6870 | 6870 | 205 |
| 368 | 20240709 | 132700 | 1553064530 | 6870 | 6860 | 6870 | 6860 | 447 |
| 369 | 20240709 | 132600 | 1549995100 | 6880 | 6870 | 6880 | 6870 | 43 |
| 370 | 20240709 | 132500 | 1549699310 | 6880 | 6880 | 6880 | 6880 | 208 |
| 371 | 20240709 | 132400 | 1548268270 | 6880 | 6870 | 6880 | 6870 | 61 |
| 372 | 20240709 | 132300 | 1547849190 | 6870 | 6870 | 6870 | 6870 | 0 |
| 373 | 20240709 | 132200 | 1547849190 | 6870 | 6870 | 6870 | 6870 | 117 |
| 374 | 20240709 | 132100 | 1547045400 | 6870 | 6870 | 6870 | 6870 | 69 |
| 375 | 20240709 | 132000 | 1546571370 | 6870 | 6860 | 6870 | 6860 | 233 |
| 376 | 20240709 | 131900 | 1544972790 | 6860 | 6860 | 6860 | 6860 | 0 |
| 377 | 20240709 | 131800 | 1544972790 | 6860 | 6860 | 6860 | 6860 | 328 |
| 378 | 20240709 | 131700 | 1542722710 | 6860 | 6860 | 6860 | 6860 | 194 |
| 379 | 20240709 | 131600 | 1541391870 | 6870 | 6870 | 6870 | 6870 | 10 |
| 380 | 20240709 | 131500 | 1541323170 | 6870 | 6870 | 6870 | 6860 | 109 |
| 381 | 20240709 | 131400 | 1540575250 | 6860 | 6870 | 6870 | 6860 | 125 |
| 382 | 20240709 | 131300 | 1539717700 | 6870 | 6870 | 6870 | 6870 | 41 |
| 383 | 20240709 | 131200 | 1539436030 | 6870 | 6870 | 6870 | 6870 | 1015 |
| 384 | 20240709 | 131100 | 1532462980 | 6870 | 6880 | 6880 | 6870 | 453 |
| 385 | 20240709 | 131000 | 1529347450 | 6880 | 6880 | 6880 | 6880 | 0 |
| 386 | 20240709 | 130900 | 1529347450 | 6880 | 6880 | 6880 | 6880 | 2 |
| 387 | 20240709 | 130800 | 1529333690 | 6880 | 6880 | 6880 | 6870 | 48 |
| 388 | 20240709 | 130700 | 1529003460 | 6880 | 6880 | 6880 | 6880 | 618 |
| 389 | 20240709 | 130600 | 1524751620 | 6870 | 6870 | 6870 | 6870 | 0 |
| 390 | 20240709 | 130500 | 1524751620 | 6870 | 6870 | 6870 | 6870 | 112 |
| 391 | 20240709 | 130400 | 1523982180 | 6880 | 6880 | 6880 | 6880 | 1515 |
| 392 | 20240709 | 130300 | 1513558980 | 6880 | 6870 | 6880 | 6870 | 2 |
| 393 | 20240709 | 130200 | 1513545230 | 6880 | 6870 | 6880 | 6870 | 171 |
| 394 | 20240709 | 130100 | 1512370430 | 6870 | 6870 | 6870 | 6870 | 587 |
| 395 | 20240709 | 130000 | 1508337740 | 6870 | 6870 | 6870 | 6870 | 0 |
| 396 | 20240709 | 125900 | 1508337740 | 6870 | 6870 | 6870 | 6870 | 300 |
| 397 | 20240709 | 125800 | 1506276740 | 6870 | 6870 | 6870 | 6870 | 0 |
| 398 | 20240709 | 125700 | 1506276740 | 6870 | 6870 | 6870 | 6870 | 1 |
| 399 | 20240709 | 125600 | 1506269870 | 6870 | 6870 | 6870 | 6870 | 20 |
| 400 | 20240709 | 125500 | 1506132470 | 6870 | 6870 | 6870 | 6870 | 20 |
| 401 | 20240709 | 125400 | 1505995070 | 6880 | 6860 | 6880 | 6860 | 134 |
| 402 | 20240709 | 125300 | 1505075410 | 6860 | 6860 | 6860 | 6860 | 845 |
| 403 | 20240709 | 125200 | 1499278710 | 6860 | 6860 | 6860 | 6860 | 185 |
| 404 | 20240709 | 125100 | 1498009610 | 6880 | 6880 | 6880 | 6880 | 0 |
| 405 | 20240709 | 125000 | 1498009610 | 6880 | 6880 | 6880 | 6880 | 1 |
| 406 | 20240709 | 124900 | 1498002730 | 6860 | 6880 | 6880 | 6860 | 107 |
| 407 | 20240709 | 124800 | 1497268510 | 6860 | 6860 | 6860 | 6860 | 0 |
| 408 | 20240709 | 124700 | 1497268510 | 6860 | 6860 | 6860 | 6860 | 1081 |
| 409 | 20240709 | 124600 | 1489852850 | 6880 | 6880 | 6880 | 6880 | 0 |
| 410 | 20240709 | 124500 | 1489852850 | 6880 | 6880 | 6880 | 6880 | 586 |
| 411 | 20240709 | 124400 | 1485821170 | 6880 | 6880 | 6880 | 6880 | 288 |
| 412 | 20240709 | 124300 | 1483839730 | 6870 | 6870 | 6870 | 6870 | 77 |
| 413 | 20240709 | 124200 | 1483310740 | 6880 | 6880 | 6880 | 6880 | 1 |
| 414 | 20240709 | 124100 | 1483303860 | 6880 | 6880 | 6880 | 6880 | 1 |
| 415 | 20240709 | 124000 | 1483296980 | 6860 | 6880 | 6880 | 6860 | 129 |
| 416 | 20240709 | 123900 | 1482412000 | 6880 | 6870 | 6880 | 6870 | 185 |
| 417 | 20240709 | 123800 | 1481141030 | 6870 | 6870 | 6870 | 6870 | 1 |
| 418 | 20240709 | 123700 | 1481134160 | 6870 | 6870 | 6870 | 6870 | 1 |
| 419 | 20240709 | 123600 | 1481127290 | 6860 | 6860 | 6860 | 6860 | 0 |
| 420 | 20240709 | 123500 | 1481127290 | 6860 | 6860 | 6860 | 6850 | 2045 |
| 421 | 20240709 | 123400 | 1467105830 | 6860 | 6860 | 6860 | 6860 | 50 |
| 422 | 20240709 | 123300 | 1466762830 | 6860 | 6860 | 6860 | 6860 | 145 |
| 423 | 20240709 | 123200 | 1465768130 | 6880 | 6880 | 6880 | 6880 | 10 |
| 424 | 20240709 | 123100 | 1465699330 | 6880 | 6870 | 6880 | 6870 | 22 |
| 425 | 20240709 | 123000 | 1465548180 | 6870 | 6870 | 6870 | 6870 | 72 |
| 426 | 20240709 | 122900 | 1465053540 | 6870 | 6870 | 6870 | 6870 | 914 |
| 427 | 20240709 | 122800 | 1458774360 | 6870 | 6870 | 6880 | 6870 | 450 |
| 428 | 20240709 | 122700 | 1455682360 | 6870 | 6870 | 6870 | 6870 | 0 |
| 429 | 20240709 | 122600 | 1455682360 | 6870 | 6880 | 6880 | 6870 | 57 |
| 430 | 20240709 | 122500 | 1455290220 | 6890 | 6890 | 6890 | 6890 | 0 |
| 431 | 20240709 | 122400 | 1455290220 | 6890 | 6890 | 6890 | 6880 | 181 |
| 432 | 20240709 | 122300 | 1454043910 | 6880 | 6880 | 6880 | 6880 | 0 |
| 433 | 20240709 | 122200 | 1454043910 | 6880 | 6880 | 6880 | 6880 | 10 |
| 434 | 20240709 | 122100 | 1453975110 | 6880 | 6880 | 6880 | 6880 | 15 |
| 435 | 20240709 | 122000 | 1453871910 | 6870 | 6870 | 6870 | 6870 | 114 |
| 436 | 20240709 | 121900 | 1453088730 | 6870 | 6870 | 6870 | 6870 | 222 |
| 437 | 20240709 | 121800 | 1451563590 | 6880 | 6880 | 6880 | 6880 | 319 |
| 438 | 20240709 | 121700 | 1449368870 | 6870 | 6870 | 6870 | 6870 | 0 |
| 439 | 20240709 | 121600 | 1449368870 | 6870 | 6870 | 6870 | 6870 | 347 |
| 440 | 20240709 | 121500 | 1446984980 | 6880 | 6880 | 6880 | 6880 | 3 |
| 441 | 20240709 | 121400 | 1446964340 | 6870 | 6870 | 6870 | 6870 | 135 |
| 442 | 20240709 | 121300 | 1446036890 | 6870 | 6870 | 6870 | 6870 | 0 |
| 443 | 20240709 | 121200 | 1446036890 | 6870 | 6870 | 6870 | 6870 | 284 |
| 444 | 20240709 | 121100 | 1444085810 | 6880 | 6880 | 6880 | 6880 | 120 |
| 445 | 20240709 | 121000 | 1443260210 | 6870 | 6880 | 6880 | 6870 | 125 |
| 446 | 20240709 | 120900 | 1442401210 | 6870 | 6870 | 6870 | 6870 | 156 |
| 447 | 20240709 | 120800 | 1441329490 | 6890 | 6880 | 6890 | 6880 | 84 |
| 448 | 20240709 | 120700 | 1440751500 | 6880 | 6880 | 6880 | 6870 | 781 |
| 449 | 20240709 | 120600 | 1435380690 | 6880 | 6880 | 6880 | 6870 | 278 |
| 450 | 20240709 | 120500 | 1433469150 | 6880 | 6880 | 6880 | 6880 | 11 |
| 451 | 20240709 | 120400 | 1433393470 | 6870 | 6870 | 6870 | 6870 | 12 |
| 452 | 20240709 | 120300 | 1433311030 | 6870 | 6860 | 6870 | 6860 | 607 |
| 453 | 20240709 | 120200 | 1429145800 | 6860 | 6870 | 6870 | 6860 | 18 |
| 454 | 20240709 | 120100 | 1429022280 | 6870 | 6880 | 6880 | 6870 | 591 |
| 455 | 20240709 | 120000 | 1424961250 | 6880 | 6880 | 6880 | 6880 | 1 |
| 456 | 20240709 | 115900 | 1424954370 | 6870 | 6870 | 6870 | 6870 | 0 |
| 457 | 20240709 | 115800 | 1424954370 | 6870 | 6880 | 6880 | 6870 | 10814 |
| 458 | 20240709 | 115700 | 1350647190 | 6890 | 6880 | 6890 | 6880 | 176 |
| 459 | 20240709 | 115600 | 1349434850 | 6880 | 6890 | 6890 | 6880 | 644 |
| 460 | 20240709 | 115500 | 1344999440 | 6890 | 6890 | 6890 | 6890 | 51 |
| 461 | 20240709 | 115400 | 1344648050 | 6890 | 6890 | 6890 | 6890 | 581 |
| 462 | 20240709 | 115300 | 1340644960 | 6890 | 6890 | 6890 | 6890 | 2 |
| 463 | 20240709 | 115200 | 1340631180 | 6890 | 6890 | 6890 | 6890 | 105 |
| 464 | 20240709 | 115100 | 1339907730 | 6890 | 6890 | 6890 | 6890 | 40 |
| 465 | 20240709 | 115000 | 1339632130 | 6890 | 6890 | 6890 | 6890 | 31 |
| 466 | 20240709 | 114900 | 1339418540 | 6890 | 6890 | 6890 | 6890 | 0 |
| 467 | 20240709 | 114800 | 1339418540 | 6890 | 6890 | 6890 | 6890 | 2 |
| 468 | 20240709 | 114700 | 1339404760 | 6890 | 6890 | 6890 | 6890 | 200 |
| 469 | 20240709 | 114600 | 1338026760 | 6890 | 6890 | 6890 | 6890 | 0 |
| 470 | 20240709 | 114500 | 1338026760 | 6890 | 6890 | 6890 | 6890 | 0 |
| 471 | 20240709 | 114400 | 1338026760 | 6890 | 6890 | 6890 | 6890 | 0 |
| 472 | 20240709 | 114300 | 1338026760 | 6890 | 6880 | 6890 | 6880 | 182 |
| 473 | 20240709 | 114200 | 1336774590 | 6880 | 6880 | 6880 | 6880 | 200 |
| 474 | 20240709 | 114100 | 1335398590 | 6880 | 6880 | 6880 | 6880 | 11 |
| 475 | 20240709 | 114000 | 1335322910 | 6880 | 6880 | 6880 | 6880 | 252 |
| 476 | 20240709 | 113900 | 1333589150 | 6880 | 6880 | 6880 | 6880 | 0 |
| 477 | 20240709 | 113800 | 1333589150 | 6880 | 6880 | 6880 | 6880 | 0 |
| 478 | 20240709 | 113700 | 1333589150 | 6880 | 6880 | 6880 | 6880 | 0 |
| 479 | 20240709 | 113600 | 1333589150 | 6880 | 6880 | 6880 | 6880 | 10 |
| 480 | 20240709 | 113500 | 1333520350 | 6890 | 6880 | 6890 | 6880 | 4 |
| 481 | 20240709 | 113400 | 1333492810 | 6890 | 6890 | 6890 | 6890 | 93 |
| 482 | 20240709 | 113300 | 1332852040 | 6890 | 6890 | 6890 | 6890 | 4 |
| 483 | 20240709 | 113200 | 1332824480 | 6880 | 6880 | 6880 | 6870 | 51 |
| 484 | 20240709 | 113100 | 1332473950 | 6880 | 6880 | 6880 | 6880 | 181 |
| 485 | 20240709 | 113000 | 1331228670 | 6880 | 6880 | 6880 | 6880 | 0 |
| 486 | 20240709 | 112900 | 1331228670 | 6880 | 6900 | 6900 | 6880 | 288 |
| 487 | 20240709 | 112800 | 1329246930 | 6880 | 6900 | 6900 | 6880 | 143 |
| 488 | 20240709 | 112700 | 1328262970 | 6900 | 6900 | 6900 | 6900 | 2 |
| 489 | 20240709 | 112600 | 1328249170 | 6880 | 6880 | 6880 | 6880 | 400 |
| 490 | 20240709 | 112500 | 1325497170 | 6880 | 6900 | 6900 | 6880 | 70 |
| 491 | 20240709 | 112400 | 1325015170 | 6900 | 6900 | 6900 | 6900 | 0 |
| 492 | 20240709 | 112300 | 1325015170 | 6900 | 6900 | 6900 | 6900 | 12 |
| 493 | 20240709 | 112200 | 1324932370 | 6900 | 6900 | 6900 | 6900 | 3 |
| 494 | 20240709 | 112100 | 1324911670 | 6870 | 6870 | 6870 | 6870 | 150 |
| 495 | 20240709 | 112000 | 1323881170 | 6870 | 6870 | 6870 | 6870 | 39 |
| 496 | 20240709 | 111900 | 1323613240 | 6870 | 6870 | 6870 | 6870 | 5 |
| 497 | 20240709 | 111800 | 1323578890 | 6870 | 6870 | 6870 | 6870 | 6 |
| 498 | 20240709 | 111700 | 1323537670 | 6870 | 6870 | 6870 | 6870 | 8 |
| 499 | 20240709 | 111600 | 1323482710 | 6870 | 6870 | 6870 | 6870 | 75 |
| 500 | 20240709 | 111500 | 1322967460 | 6870 | 6880 | 6880 | 6870 | 1500 |
| 501 | 20240709 | 111400 | 1312659980 | 6880 | 6900 | 6900 | 6880 | 107 |
| 502 | 20240709 | 111300 | 1311923430 | 6890 | 6900 | 6900 | 6890 | 62 |
| 503 | 20240709 | 111200 | 1311496130 | 6900 | 6900 | 6900 | 6900 | 0 |
| 504 | 20240709 | 111100 | 1311496130 | 6900 | 6900 | 6900 | 6900 | 42 |
| 505 | 20240709 | 111000 | 1311206330 | 6900 | 6900 | 6900 | 6900 | 3 |
| 506 | 20240709 | 110900 | 1311185630 | 6900 | 6900 | 6900 | 6900 | 5 |
| 507 | 20240709 | 110800 | 1311151130 | 6890 | 6890 | 6890 | 6890 | 0 |
| 508 | 20240709 | 110700 | 1311151130 | 6890 | 6900 | 6900 | 6890 | 15 |
| 509 | 20240709 | 110600 | 1311047750 | 6910 | 6910 | 6910 | 6910 | 0 |
| 510 | 20240709 | 110500 | 1311047750 | 6910 | 6910 | 6910 | 6910 | 0 |
| 511 | 20240709 | 110400 | 1311047750 | 6910 | 6910 | 6910 | 6910 | 1 |
| 512 | 20240709 | 110300 | 1311040840 | 6910 | 6910 | 6910 | 6910 | 0 |
| 513 | 20240709 | 110200 | 1311040840 | 6910 | 6910 | 6910 | 6910 | 38 |
| 514 | 20240709 | 110100 | 1310778260 | 6910 | 6920 | 6920 | 6910 | 4 |
| 515 | 20240709 | 110000 | 1310750590 | 6900 | 6900 | 6900 | 6900 | 112 |
| 516 | 20240709 | 105900 | 1309977790 | 6900 | 6890 | 6900 | 6890 | 154 |
| 517 | 20240709 | 105800 | 1308915310 | 6880 | 6870 | 6880 | 6870 | 4589 |
| 518 | 20240709 | 105700 | 1277343380 | 6870 | 6880 | 6880 | 6870 | 94 |
| 519 | 20240709 | 105600 | 1276697550 | 6860 | 6880 | 6880 | 6860 | 979 |
| 520 | 20240709 | 105500 | 1269971130 | 6860 | 6860 | 6860 | 6860 | 1 |
| 521 | 20240709 | 105400 | 1269964270 | 6870 | 6870 | 6870 | 6870 | 99 |
| 522 | 20240709 | 105300 | 1269284140 | 6870 | 6870 | 6870 | 6870 | 2474 |
| 523 | 20240709 | 105200 | 1252287760 | 6870 | 6870 | 6870 | 6870 | 151 |
| 524 | 20240709 | 105100 | 1251250390 | 6880 | 6880 | 6880 | 6880 | 0 |
| 525 | 20240709 | 105000 | 1251250390 | 6880 | 6880 | 6880 | 6880 | 0 |
| 526 | 20240709 | 104900 | 1251250390 | 6880 | 6880 | 6880 | 6880 | 7 |
| 527 | 20240709 | 104800 | 1251202230 | 6880 | 6870 | 6880 | 6870 | 260 |
| 528 | 20240709 | 104700 | 1249413530 | 6870 | 6870 | 6870 | 6870 | 0 |
| 529 | 20240709 | 104600 | 1249413530 | 6870 | 6880 | 6880 | 6870 | 2926 |
| 530 | 20240709 | 104500 | 1229286200 | 6890 | 6890 | 6890 | 6890 | 22 |
| 531 | 20240709 | 104400 | 1229134620 | 6890 | 6890 | 6890 | 6890 | 479 |
| 532 | 20240709 | 104300 | 1225834310 | 6890 | 6890 | 6890 | 6890 | 50 |
| 533 | 20240709 | 104200 | 1225489810 | 6880 | 6880 | 6880 | 6880 | 300 |
| 534 | 20240709 | 104100 | 1223425810 | 6880 | 6880 | 6890 | 6880 | 305 |
| 535 | 20240709 | 104000 | 1221327310 | 6900 | 6900 | 6900 | 6900 | 763 |
| 536 | 20240709 | 103900 | 1216062610 | 6900 | 6920 | 6920 | 6900 | 301 |
| 537 | 20240709 | 103800 | 1213985690 | 6920 | 6880 | 6920 | 6880 | 1090 |
| 538 | 20240709 | 103700 | 1206467650 | 6880 | 6880 | 6880 | 6880 | 0 |
| 539 | 20240709 | 103600 | 1206467650 | 6880 | 6900 | 6900 | 6880 | 1917 |
| 540 | 20240709 | 103500 | 1193244840 | 6900 | 6920 | 6920 | 6900 | 7126 |
| 541 | 20240709 | 103400 | 1143988490 | 6930 | 6930 | 6930 | 6930 | 0 |
| 542 | 20240709 | 103300 | 1143988490 | 6930 | 6930 | 6930 | 6930 | 20 |
| 543 | 20240709 | 103200 | 1143849890 | 6930 | 6930 | 6930 | 6930 | 100 |
| 544 | 20240709 | 103100 | 1143156890 | 6940 | 6940 | 6940 | 6940 | 500 |
| 545 | 20240709 | 103000 | 1139686890 | 6920 | 6920 | 6930 | 6920 | 2083 |
| 546 | 20240709 | 102900 | 1125259320 | 6930 | 6910 | 6930 | 6910 | 630 |
| 547 | 20240709 | 102800 | 1120904880 | 6900 | 6900 | 6900 | 6900 | 0 |
| 548 | 20240709 | 102700 | 1120904880 | 6900 | 6900 | 6900 | 6900 | 38 |
| 549 | 20240709 | 102600 | 1120642680 | 6910 | 6910 | 6910 | 6910 | 82 |
| 550 | 20240709 | 102500 | 1120076060 | 6900 | 6900 | 6900 | 6900 | 300 |
| 551 | 20240709 | 102400 | 1118006060 | 6900 | 6930 | 6930 | 6900 | 4 |
| 552 | 20240709 | 102300 | 1117978370 | 6930 | 6910 | 6930 | 6910 | 758 |
| 553 | 20240709 | 102200 | 1112740530 | 6910 | 6910 | 6910 | 6910 | 0 |
| 554 | 20240709 | 102100 | 1112740530 | 6910 | 6920 | 6920 | 6910 | 1410 |
| 555 | 20240709 | 102000 | 1102986860 | 6930 | 6930 | 6930 | 6930 | 574 |
| 556 | 20240709 | 101900 | 1099009040 | 6930 | 6940 | 6940 | 6930 | 4 |
| 557 | 20240709 | 101800 | 1098981300 | 6920 | 6920 | 6920 | 6920 | 899 |
| 558 | 20240709 | 101700 | 1092760220 | 6920 | 6920 | 6920 | 6920 | 50 |
| 559 | 20240709 | 101600 | 1092414220 | 6940 | 6930 | 6940 | 6930 | 1172 |
| 560 | 20240709 | 101500 | 1084292240 | 6930 | 6930 | 6930 | 6930 | 877 |
| 561 | 20240709 | 101400 | 1078214630 | 6930 | 6940 | 6940 | 6930 | 300 |
| 562 | 20240709 | 101300 | 1076135580 | 6940 | 6940 | 6940 | 6930 | 258 |
| 563 | 20240709 | 101200 | 1074347580 | 6920 | 6920 | 6920 | 6920 | 20 |
| 564 | 20240709 | 101100 | 1074209180 | 6940 | 6940 | 6940 | 6940 | 20 |
| 565 | 20240709 | 101000 | 1074070380 | 6940 | 6930 | 6940 | 6920 | 1642 |
| 566 | 20240709 | 100900 | 1062706350 | 6930 | 6930 | 6930 | 6930 | 0 |
| 567 | 20240709 | 100800 | 1062706350 | 6930 | 6920 | 6930 | 6920 | 138 |
| 568 | 20240709 | 100700 | 1061750110 | 6920 | 6930 | 6930 | 6920 | 207 |
| 569 | 20240709 | 100600 | 1060317600 | 6920 | 6930 | 6930 | 6920 | 2481 |
| 570 | 20240709 | 100500 | 1043149030 | 6930 | 6930 | 6930 | 6930 | 36 |
| 571 | 20240709 | 100400 | 1042899550 | 6940 | 6940 | 6940 | 6940 | 106 |
| 572 | 20240709 | 100300 | 1042163910 | 6930 | 6930 | 6940 | 6930 | 669 |
| 573 | 20240709 | 100200 | 1037527220 | 6940 | 6930 | 6940 | 6930 | 237 |
| 574 | 20240709 | 100100 | 1035884800 | 6920 | 6930 | 6930 | 6920 | 3117 |
| 575 | 20240709 | 100000 | 1014286990 | 6940 | 6930 | 6940 | 6930 | 241 |
| 576 | 20240709 | 095900 | 1012616290 | 6930 | 6950 | 6950 | 6930 | 347 |
| 577 | 20240709 | 095800 | 1010211070 | 6950 | 6940 | 6950 | 6940 | 606 |
| 578 | 20240709 | 095700 | 1006005390 | 6940 | 6940 | 6940 | 6940 | 816 |
| 579 | 20240709 | 095600 | 1000342350 | 6940 | 6940 | 6940 | 6940 | 19 |
| 580 | 20240709 | 095500 | 1000210490 | 6950 | 6950 | 6950 | 6940 | 987 |
| 581 | 20240709 | 095400 | 993354330 | 6940 | 6940 | 6950 | 6940 | 1099 |
| 582 | 20240709 | 095300 | 985721730 | 6920 | 6920 | 6920 | 6920 | 1728 |
| 583 | 20240709 | 095200 | 973763970 | 6940 | 6900 | 6940 | 6900 | 27025 |
| 584 | 20240709 | 095100 | 786992830 | 6910 | 6910 | 6910 | 6900 | 9133 |
| 585 | 20240709 | 095000 | 723884300 | 6900 | 6900 | 6900 | 6900 | 0 |
| 586 | 20240709 | 094900 | 723884300 | 6900 | 6900 | 6900 | 6900 | 1 |
| 587 | 20240709 | 094800 | 723877400 | 6900 | 6910 | 6910 | 6900 | 627 |
| 588 | 20240709 | 094700 | 719551000 | 6910 | 6910 | 6910 | 6910 | 505 |
| 589 | 20240709 | 094600 | 716061450 | 6900 | 6910 | 6910 | 6900 | 52 |
| 590 | 20240709 | 094500 | 715702630 | 6900 | 6910 | 6910 | 6900 | 963 |
| 591 | 20240709 | 094400 | 709057850 | 6910 | 6880 | 6910 | 6880 | 20505 |
| 592 | 20240709 | 094300 | 567394240 | 6900 | 6900 | 6910 | 6880 | 956 |
| 593 | 20240709 | 094200 | 560803740 | 6910 | 6910 | 6910 | 6910 | 1 |
| 594 | 20240709 | 094100 | 560796830 | 6880 | 6900 | 6910 | 6880 | 4610 |
| 595 | 20240709 | 094000 | 529076640 | 6900 | 6890 | 6900 | 6880 | 3262 |
| 596 | 20240709 | 093900 | 506613180 | 6900 | 6900 | 6900 | 6900 | 436 |
| 597 | 20240709 | 093800 | 503604780 | 6900 | 6900 | 6910 | 6900 | 1688 |
| 598 | 20240709 | 093700 | 491950170 | 6910 | 6910 | 6910 | 6900 | 261 |
| 599 | 20240709 | 093600 | 490146670 | 6910 | 6910 | 6910 | 6910 | 50 |
| 600 | 20240709 | 093500 | 489801170 | 6900 | 6900 | 6900 | 6900 | 95 |
| 601 | 20240709 | 093400 | 489145670 | 6910 | 6920 | 6920 | 6910 | 863 |
| 602 | 20240709 | 093300 | 483174370 | 6930 | 6930 | 6930 | 6930 | 612 |
| 603 | 20240709 | 093200 | 478933210 | 6930 | 6930 | 6930 | 6920 | 895 |
| 604 | 20240709 | 093100 | 472739650 | 6930 | 6930 | 6930 | 6930 | 205 |
| 605 | 20240709 | 093000 | 471319000 | 6930 | 6940 | 6940 | 6930 | 884 |
| 606 | 20240709 | 092900 | 465187040 | 6940 | 6940 | 6940 | 6940 | 845 |
| 607 | 20240709 | 092800 | 459322740 | 6940 | 6910 | 6940 | 6910 | 844 |
| 608 | 20240709 | 092700 | 453471290 | 6860 | 6860 | 6860 | 6860 | 0 |
| 609 | 20240709 | 092600 | 453471290 | 6860 | 6930 | 6930 | 6850 | 5882 |
| 610 | 20240709 | 092500 | 413073270 | 6940 | 6940 | 6940 | 6940 | 34 |
| 611 | 20240709 | 092400 | 412837310 | 6900 | 6890 | 6900 | 6890 | 1278 |
| 612 | 20240709 | 092300 | 404019610 | 6940 | 6930 | 6940 | 6900 | 3446 |
| 613 | 20240709 | 092200 | 380162660 | 6890 | 6900 | 6930 | 6890 | 787 |
| 614 | 20240709 | 092100 | 374734700 | 6900 | 6930 | 6930 | 6900 | 706 |
| 615 | 20240709 | 092000 | 369862270 | 6930 | 6910 | 6930 | 6900 | 2032 |
| 616 | 20240709 | 091900 | 355808980 | 6920 | 6910 | 6920 | 6910 | 190 |
| 617 | 20240709 | 091800 | 354495080 | 6910 | 6910 | 6910 | 6910 | 522 |
| 618 | 20240709 | 091700 | 350888060 | 6910 | 6940 | 6940 | 6910 | 1113 |
| 619 | 20240709 | 091600 | 343187550 | 6940 | 6940 | 6950 | 6930 | 1068 |
| 620 | 20240709 | 091500 | 335780480 | 6940 | 6940 | 6950 | 6940 | 913 |
| 621 | 20240709 | 091400 | 329442640 | 6940 | 6930 | 6950 | 6930 | 2115 |
| 622 | 20240709 | 091300 | 314760180 | 6930 | 6920 | 6930 | 6910 | 1363 |
| 623 | 20240709 | 091200 | 305336300 | 6930 | 6910 | 6930 | 6910 | 240 |
| 624 | 20240709 | 091100 | 303673200 | 6910 | 6910 | 6920 | 6900 | 477 |
| 625 | 20240709 | 091000 | 300378760 | 6910 | 6930 | 6930 | 6910 | 1265 |
| 626 | 20240709 | 090900 | 291637050 | 6910 | 6960 | 6960 | 6910 | 4686 |
| 627 | 20240709 | 090800 | 259131780 | 6970 | 6980 | 6980 | 6950 | 2252 |
| 628 | 20240709 | 090700 | 243468010 | 6980 | 7000 | 7000 | 6950 | 1331 |
| 629 | 20240709 | 090600 | 234200010 | 6960 | 6990 | 6990 | 6960 | 2413 |
| 630 | 20240709 | 090500 | 217340720 | 6980 | 6960 | 6990 | 6960 | 7509 |
| 631 | 20240709 | 090400 | 164999070 | 6960 | 6950 | 6970 | 6940 | 3108 |
| 632 | 20240709 | 090300 | 143378800 | 6960 | 6920 | 6960 | 6920 | 2003 |
| 633 | 20240709 | 090200 | 129451790 | 6920 | 6960 | 6960 | 6920 | 4188 |
| 634 | 20240709 | 090100 | 100363900 | 6960 | 6950 | 6970 | 6940 | 2578 |
| 635 | 20240709 | 090000 | 82443530 | 6940 | 6950 | 6960 | 6940 | 11873 |