36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 202400 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 2721 |
| 3 | 20240719 | 202300 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 4 | 20240719 | 202200 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 5 | 20240719 | 202100 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 6 | 20240719 | 202000 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 7 | 20240719 | 201900 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 8 | 20240719 | 201800 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 9 | 20240719 | 201700 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 10 | 20240719 | 201600 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 11 | 20240719 | 201500 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 12 | 20240719 | 201400 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 13 | 20240719 | 201300 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 14 | 20240719 | 201200 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 15 | 20240719 | 201100 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 16 | 20240719 | 201000 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 17 | 20240719 | 200900 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 18 | 20240719 | 200800 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 19 | 20240719 | 200700 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 20 | 20240719 | 200600 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 21 | 20240719 | 200500 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 22 | 20240719 | 200400 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 23 | 20240719 | 200300 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 24 | 20240719 | 200200 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 25 | 20240719 | 200100 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 26 | 20240719 | 200000 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 27 | 20240719 | 195900 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 28 | 20240719 | 195800 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 29 | 20240719 | 195700 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 30 | 20240719 | 195600 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 31 | 20240719 | 195500 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 32 | 20240719 | 195400 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 2721 |
| 33 | 20240719 | 195300 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 34 | 20240719 | 195200 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 35 | 20240719 | 195100 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 36 | 20240719 | 195000 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 37 | 20240719 | 194900 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 38 | 20240719 | 194800 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 39 | 20240719 | 194700 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 40 | 20240719 | 194600 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 41 | 20240719 | 194500 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 42 | 20240719 | 194400 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 43 | 20240719 | 194300 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 44 | 20240719 | 194200 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 45 | 20240719 | 194100 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 46 | 20240719 | 194000 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 47 | 20240719 | 193900 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 48 | 20240719 | 193800 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 49 | 20240719 | 193700 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 50 | 20240719 | 193600 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 51 | 20240719 | 193500 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 52 | 20240719 | 193400 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 53 | 20240719 | 193300 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 54 | 20240719 | 193200 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 55 | 20240719 | 193100 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 56 | 20240719 | 193000 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 57 | 20240719 | 192900 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 58 | 20240719 | 192800 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 59 | 20240719 | 192700 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 60 | 20240719 | 192600 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 61 | 20240719 | 192500 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 62 | 20240719 | 192400 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 2721 |
| 63 | 20240719 | 192300 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 64 | 20240719 | 192200 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 65 | 20240719 | 192100 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 66 | 20240719 | 192000 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 67 | 20240719 | 191900 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 68 | 20240719 | 191800 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 69 | 20240719 | 191700 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 70 | 20240719 | 191600 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 71 | 20240719 | 191500 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 72 | 20240719 | 191400 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 73 | 20240719 | 191300 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 74 | 20240719 | 191200 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 75 | 20240719 | 191100 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 76 | 20240719 | 191000 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 77 | 20240719 | 190900 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 78 | 20240719 | 190800 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 79 | 20240719 | 190700 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 80 | 20240719 | 190600 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 81 | 20240719 | 190500 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 82 | 20240719 | 190400 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 83 | 20240719 | 190300 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 84 | 20240719 | 190200 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 85 | 20240719 | 190100 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 86 | 20240719 | 190000 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 87 | 20240719 | 185900 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 88 | 20240719 | 185800 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 89 | 20240719 | 185700 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 90 | 20240719 | 185600 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 91 | 20240719 | 185500 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 92 | 20240719 | 185400 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 2721 |
| 93 | 20240719 | 185300 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 94 | 20240719 | 185200 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 95 | 20240719 | 185100 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 96 | 20240719 | 185000 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 97 | 20240719 | 184900 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 98 | 20240719 | 184800 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 99 | 20240719 | 184700 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 100 | 20240719 | 184600 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 101 | 20240719 | 184500 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 102 | 20240719 | 184400 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 103 | 20240719 | 184300 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 104 | 20240719 | 184200 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 105 | 20240719 | 184100 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 106 | 20240719 | 184000 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 107 | 20240719 | 183900 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 108 | 20240719 | 183800 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 109 | 20240719 | 183700 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 110 | 20240719 | 183600 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 111 | 20240719 | 183500 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 112 | 20240719 | 183400 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 113 | 20240719 | 183300 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 114 | 20240719 | 183200 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 115 | 20240719 | 183100 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 116 | 20240719 | 183000 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 117 | 20240719 | 182900 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 118 | 20240719 | 182800 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 119 | 20240719 | 182700 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 120 | 20240719 | 182600 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 121 | 20240719 | 182500 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 122 | 20240719 | 182400 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 2721 |
| 123 | 20240719 | 182300 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 124 | 20240719 | 182200 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 125 | 20240719 | 182100 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 126 | 20240719 | 182000 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 127 | 20240719 | 181900 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 128 | 20240719 | 181800 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 129 | 20240719 | 181700 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 130 | 20240719 | 181600 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 131 | 20240719 | 181500 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 132 | 20240719 | 181400 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 133 | 20240719 | 181300 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 134 | 20240719 | 181200 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 135 | 20240719 | 181100 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 136 | 20240719 | 181000 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 137 | 20240719 | 180900 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 138 | 20240719 | 180800 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 139 | 20240719 | 180700 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 140 | 20240719 | 180600 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 141 | 20240719 | 180500 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 142 | 20240719 | 180400 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 143 | 20240719 | 180300 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 144 | 20240719 | 180200 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 145 | 20240719 | 180100 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 146 | 20240719 | 180000 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 147 | 20240719 | 175900 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 148 | 20240719 | 175800 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 149 | 20240719 | 175700 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 150 | 20240719 | 175600 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 151 | 20240719 | 175500 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 152 | 20240719 | 175400 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 2721 |
| 153 | 20240719 | 175300 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 154 | 20240719 | 175200 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 155 | 20240719 | 175100 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 156 | 20240719 | 175000 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 157 | 20240719 | 174900 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 158 | 20240719 | 174800 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 159 | 20240719 | 174700 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 160 | 20240719 | 174600 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 161 | 20240719 | 174500 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 162 | 20240719 | 174400 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 163 | 20240719 | 174300 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 164 | 20240719 | 174200 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 165 | 20240719 | 174100 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 166 | 20240719 | 174000 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 167 | 20240719 | 173900 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 168 | 20240719 | 173800 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 169 | 20240719 | 173700 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 170 | 20240719 | 173600 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 171 | 20240719 | 173500 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 172 | 20240719 | 173400 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 173 | 20240719 | 173300 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 174 | 20240719 | 173200 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 175 | 20240719 | 173100 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 176 | 20240719 | 173000 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 177 | 20240719 | 172900 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 178 | 20240719 | 172800 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 179 | 20240719 | 172700 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 180 | 20240719 | 172600 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 181 | 20240719 | 172500 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 182 | 20240719 | 172400 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 2721 |
| 183 | 20240719 | 172300 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 184 | 20240719 | 172200 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 185 | 20240719 | 172100 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 186 | 20240719 | 172000 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 187 | 20240719 | 171900 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 188 | 20240719 | 171800 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 189 | 20240719 | 171700 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 190 | 20240719 | 171600 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 191 | 20240719 | 171500 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 192 | 20240719 | 171400 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 193 | 20240719 | 171300 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 194 | 20240719 | 171200 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 195 | 20240719 | 171100 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 196 | 20240719 | 171000 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 197 | 20240719 | 170900 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 198 | 20240719 | 170800 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 199 | 20240719 | 170700 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 200 | 20240719 | 170600 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 201 | 20240719 | 170500 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 202 | 20240719 | 170400 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 203 | 20240719 | 170300 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 204 | 20240719 | 170200 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 205 | 20240719 | 170100 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 206 | 20240719 | 170000 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 207 | 20240719 | 165900 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 208 | 20240719 | 165800 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 209 | 20240719 | 165700 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 210 | 20240719 | 165600 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 211 | 20240719 | 165500 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 212 | 20240719 | 165400 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 2721 |
| 213 | 20240719 | 165300 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 214 | 20240719 | 165200 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 215 | 20240719 | 165100 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 216 | 20240719 | 165000 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 217 | 20240719 | 164900 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 218 | 20240719 | 164800 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 219 | 20240719 | 164700 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 220 | 20240719 | 164600 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 221 | 20240719 | 164500 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 222 | 20240719 | 164400 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 223 | 20240719 | 164300 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 224 | 20240719 | 164200 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 225 | 20240719 | 164100 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 226 | 20240719 | 164000 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 227 | 20240719 | 163900 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 228 | 20240719 | 163800 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 229 | 20240719 | 163700 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 230 | 20240719 | 163600 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 231 | 20240719 | 163500 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 232 | 20240719 | 163400 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 233 | 20240719 | 163300 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 234 | 20240719 | 163200 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 235 | 20240719 | 163100 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 236 | 20240719 | 163000 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 237 | 20240719 | 162900 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 238 | 20240719 | 162800 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 239 | 20240719 | 162700 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 240 | 20240719 | 162600 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 241 | 20240719 | 162500 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 242 | 20240719 | 162400 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 2721 |
| 243 | 20240719 | 162300 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 244 | 20240719 | 162200 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 245 | 20240719 | 162100 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 246 | 20240719 | 162000 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 247 | 20240719 | 161900 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 248 | 20240719 | 161800 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 249 | 20240719 | 161700 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 250 | 20240719 | 161600 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 251 | 20240719 | 161500 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 252 | 20240719 | 161400 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 253 | 20240719 | 161300 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 254 | 20240719 | 161200 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 255 | 20240719 | 161100 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 256 | 20240719 | 161000 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 257 | 20240719 | 160900 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 258 | 20240719 | 160800 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 259 | 20240719 | 160700 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 260 | 20240719 | 160600 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 261 | 20240719 | 160500 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 262 | 20240719 | 160400 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 263 | 20240719 | 160300 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 264 | 20240719 | 160200 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 265 | 20240719 | 160100 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 266 | 20240719 | 160000 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 267 | 20240719 | 155900 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 268 | 20240719 | 155800 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 269 | 20240719 | 155700 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 270 | 20240719 | 155600 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 271 | 20240719 | 155500 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 272 | 20240719 | 155400 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 2721 |
| 273 | 20240719 | 155300 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 274 | 20240719 | 155200 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 275 | 20240719 | 155100 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 276 | 20240719 | 155000 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 277 | 20240719 | 154900 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 278 | 20240719 | 154800 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 279 | 20240719 | 154700 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 280 | 20240719 | 154600 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 281 | 20240719 | 154500 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 282 | 20240719 | 154400 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 283 | 20240719 | 154300 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 284 | 20240719 | 154200 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 285 | 20240719 | 154100 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 286 | 20240719 | 154000 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 287 | 20240719 | 153900 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 288 | 20240719 | 153800 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 289 | 20240719 | 153700 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 290 | 20240719 | 153600 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 291 | 20240719 | 153500 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 292 | 20240719 | 153400 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 293 | 20240719 | 153300 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 294 | 20240719 | 153200 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 295 | 20240719 | 153100 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 0 |
| 296 | 20240719 | 153000 | 2039940700 | 15620 | 15620 | 15620 | 15620 | 2721 |
| 297 | 20240719 | 152900 | 1997438680 | 15620 | 15620 | 15620 | 15620 | 0 |
| 298 | 20240719 | 152800 | 1997438680 | 15620 | 15620 | 15620 | 15620 | 0 |
| 299 | 20240719 | 152700 | 1997438680 | 15620 | 15620 | 15620 | 15620 | 0 |
| 300 | 20240719 | 152600 | 1997438680 | 15620 | 15620 | 15620 | 15620 | 0 |
| 301 | 20240719 | 152500 | 1997438680 | 15620 | 15620 | 15620 | 15620 | 0 |
| 302 | 20240719 | 152400 | 1997438680 | 15620 | 15620 | 15620 | 15620 | 0 |
| 303 | 20240719 | 152300 | 1997438680 | 15620 | 15620 | 15620 | 15620 | 0 |
| 304 | 20240719 | 152200 | 1997438680 | 15620 | 15620 | 15620 | 15620 | 0 |
| 305 | 20240719 | 152100 | 1997438680 | 15620 | 15620 | 15620 | 15620 | 0 |
| 306 | 20240719 | 152000 | 1997438680 | 15620 | 15620 | 15620 | 15620 | 0 |
| 307 | 20240719 | 151900 | 1997438680 | 15620 | 15610 | 15620 | 15570 | 386 |
| 308 | 20240719 | 151800 | 1991417870 | 15620 | 15620 | 15630 | 15620 | 125 |
| 309 | 20240719 | 151700 | 1989465360 | 15620 | 15610 | 15620 | 15610 | 453 |
| 310 | 20240719 | 151600 | 1982393100 | 15620 | 15620 | 15620 | 15620 | 222 |
| 311 | 20240719 | 151500 | 1978925460 | 15610 | 15610 | 15620 | 15610 | 209 |
| 312 | 20240719 | 151400 | 1975662960 | 15610 | 15610 | 15630 | 15610 | 241 |
| 313 | 20240719 | 151300 | 1971900750 | 15600 | 15600 | 15620 | 15580 | 641 |
| 314 | 20240719 | 151200 | 1961898850 | 15600 | 15600 | 15600 | 15600 | 8 |
| 315 | 20240719 | 151100 | 1961774050 | 15600 | 15600 | 15600 | 15600 | 50 |
| 316 | 20240719 | 151000 | 1960994050 | 15600 | 15580 | 15600 | 15580 | 53 |
| 317 | 20240719 | 150900 | 1960168250 | 15580 | 15580 | 15580 | 15580 | 137 |
| 318 | 20240719 | 150800 | 1958033790 | 15580 | 15570 | 15580 | 15570 | 254 |
| 319 | 20240719 | 150700 | 1954076940 | 15570 | 15580 | 15580 | 15570 | 147 |
| 320 | 20240719 | 150600 | 1951786690 | 15590 | 15600 | 15600 | 15590 | 225 |
| 321 | 20240719 | 150500 | 1948278090 | 15600 | 15630 | 15630 | 15600 | 28 |
| 322 | 20240719 | 150400 | 1947840540 | 15630 | 15590 | 15630 | 15590 | 467 |
| 323 | 20240719 | 150300 | 1940552460 | 15620 | 15590 | 15620 | 15590 | 96 |
| 324 | 20240719 | 150200 | 1939053240 | 15590 | 15610 | 15620 | 15590 | 101 |
| 325 | 20240719 | 150100 | 1937476700 | 15610 | 15580 | 15610 | 15580 | 286 |
| 326 | 20240719 | 150000 | 1933018840 | 15580 | 15570 | 15580 | 15570 | 5 |
| 327 | 20240719 | 145900 | 1932940970 | 15570 | 15550 | 15570 | 15550 | 626 |
| 328 | 20240719 | 145800 | 1923200800 | 15550 | 15560 | 15560 | 15550 | 230 |
| 329 | 20240719 | 145700 | 1919623000 | 15560 | 15540 | 15560 | 15540 | 1817 |
| 330 | 20240719 | 145600 | 1891374120 | 15540 | 15540 | 15540 | 15540 | 328 |
| 331 | 20240719 | 145500 | 1886277000 | 15550 | 15540 | 15550 | 15540 | 203 |
| 332 | 20240719 | 145400 | 1883120360 | 15540 | 15530 | 15540 | 15530 | 19 |
| 333 | 20240719 | 145300 | 1882825150 | 15540 | 15500 | 15540 | 15490 | 52 |
| 334 | 20240719 | 145200 | 1882019070 | 15510 | 15510 | 15510 | 15500 | 813 |
| 335 | 20240719 | 145100 | 1869415570 | 15510 | 15510 | 15510 | 15510 | 2 |
| 336 | 20240719 | 145000 | 1869384550 | 15520 | 15530 | 15530 | 15520 | 32 |
| 337 | 20240719 | 144900 | 1868887810 | 15520 | 15540 | 15560 | 15520 | 272 |
| 338 | 20240719 | 144800 | 1864660760 | 15540 | 15510 | 15540 | 15510 | 221 |
| 339 | 20240719 | 144700 | 1861231580 | 15520 | 15520 | 15520 | 15520 | 543 |
| 340 | 20240719 | 144600 | 1852804220 | 15520 | 15530 | 15530 | 15520 | 711 |
| 341 | 20240719 | 144500 | 1841763060 | 15540 | 15550 | 15550 | 15540 | 3 |
| 342 | 20240719 | 144400 | 1841716430 | 15550 | 15550 | 15550 | 15550 | 0 |
| 343 | 20240719 | 144300 | 1841716430 | 15550 | 15550 | 15550 | 15550 | 273 |
| 344 | 20240719 | 144200 | 1837471280 | 15530 | 15530 | 15540 | 15530 | 455 |
| 345 | 20240719 | 144100 | 1830403820 | 15540 | 15530 | 15540 | 15530 | 33 |
| 346 | 20240719 | 144000 | 1829891110 | 15520 | 15520 | 15520 | 15520 | 8 |
| 347 | 20240719 | 143900 | 1829766950 | 15540 | 15540 | 15540 | 15530 | 19 |
| 348 | 20240719 | 143800 | 1829471730 | 15540 | 15540 | 15540 | 15540 | 0 |
| 349 | 20240719 | 143700 | 1829471730 | 15540 | 15490 | 15540 | 15490 | 206 |
| 350 | 20240719 | 143600 | 1826271730 | 15510 | 15510 | 15510 | 15510 | 4 |
| 351 | 20240719 | 143500 | 1826209690 | 15520 | 15510 | 15520 | 15510 | 349 |
| 352 | 20240719 | 143400 | 1820793670 | 15480 | 15510 | 15510 | 15480 | 103 |
| 353 | 20240719 | 143300 | 1819198660 | 15510 | 15500 | 15510 | 15500 | 151 |
| 354 | 20240719 | 143200 | 1816857600 | 15500 | 15500 | 15500 | 15500 | 20 |
| 355 | 20240719 | 143100 | 1816547600 | 15500 | 15500 | 15500 | 15500 | 164 |
| 356 | 20240719 | 143000 | 1814005600 | 15470 | 15480 | 15480 | 15470 | 73 |
| 357 | 20240719 | 142900 | 1812875940 | 15500 | 15500 | 15500 | 15500 | 2 |
| 358 | 20240719 | 142800 | 1812844940 | 15500 | 15500 | 15500 | 15500 | 14 |
| 359 | 20240719 | 142700 | 1812627940 | 15480 | 15480 | 15480 | 15480 | 1 |
| 360 | 20240719 | 142600 | 1812612460 | 15530 | 15530 | 15530 | 15530 | 24 |
| 361 | 20240719 | 142500 | 1812239740 | 15530 | 15540 | 15540 | 15470 | 104 |
| 362 | 20240719 | 142400 | 1810630310 | 15470 | 15550 | 15550 | 15470 | 6 |
| 363 | 20240719 | 142300 | 1810537170 | 15560 | 15560 | 15560 | 15560 | 0 |
| 364 | 20240719 | 142200 | 1810537170 | 15560 | 15500 | 15560 | 15500 | 185 |
| 365 | 20240719 | 142100 | 1807669550 | 15500 | 15440 | 15500 | 15440 | 3397 |
| 366 | 20240719 | 142000 | 1755155030 | 15420 | 15420 | 15420 | 15420 | 0 |
| 367 | 20240719 | 141900 | 1755155030 | 15420 | 15420 | 15420 | 15420 | 442 |
| 368 | 20240719 | 141800 | 1748339390 | 15420 | 15450 | 15450 | 15420 | 42 |
| 369 | 20240719 | 141700 | 1747691690 | 15450 | 15450 | 15450 | 15450 | 0 |
| 370 | 20240719 | 141600 | 1747691690 | 15450 | 15450 | 15450 | 15450 | 1 |
| 371 | 20240719 | 141500 | 1747676240 | 15450 | 15450 | 15450 | 15450 | 39 |
| 372 | 20240719 | 141400 | 1747073690 | 15450 | 15450 | 15450 | 15450 | 0 |
| 373 | 20240719 | 141300 | 1747073690 | 15450 | 15450 | 15450 | 15450 | 1 |
| 374 | 20240719 | 141200 | 1747058240 | 15400 | 15400 | 15400 | 15400 | 300 |
| 375 | 20240719 | 141100 | 1742438240 | 15400 | 15400 | 15400 | 15400 | 100 |
| 376 | 20240719 | 141000 | 1740898240 | 15400 | 15400 | 15400 | 15400 | 70 |
| 377 | 20240719 | 140900 | 1739820240 | 15450 | 15450 | 15450 | 15450 | 0 |
| 378 | 20240719 | 140800 | 1739820240 | 15450 | 15450 | 15450 | 15450 | 81 |
| 379 | 20240719 | 140700 | 1738568790 | 15450 | 15450 | 15450 | 15450 | 1 |
| 380 | 20240719 | 140600 | 1738553340 | 15440 | 15410 | 15440 | 15410 | 447 |
| 381 | 20240719 | 140500 | 1731652450 | 15380 | 15360 | 15380 | 15360 | 760 |
| 382 | 20240719 | 140400 | 1719965610 | 15360 | 15360 | 15360 | 15360 | 276 |
| 383 | 20240719 | 140300 | 1715726250 | 15360 | 15360 | 15360 | 15360 | 0 |
| 384 | 20240719 | 140200 | 1715726250 | 15360 | 15370 | 15370 | 15360 | 99 |
| 385 | 20240719 | 140100 | 1714205560 | 15380 | 15380 | 15380 | 15380 | 61 |
| 386 | 20240719 | 140000 | 1713267380 | 15380 | 15380 | 15380 | 15380 | 3 |
| 387 | 20240719 | 135900 | 1713221240 | 15350 | 15350 | 15350 | 15350 | 416 |
| 388 | 20240719 | 135800 | 1706835640 | 15350 | 15350 | 15350 | 15350 | 0 |
| 389 | 20240719 | 135700 | 1706835640 | 15350 | 15380 | 15380 | 15350 | 86 |
| 390 | 20240719 | 135600 | 1705514010 | 15380 | 15380 | 15380 | 15380 | 1 |
| 391 | 20240719 | 135500 | 1705498630 | 15350 | 15350 | 15350 | 15350 | 230 |
| 392 | 20240719 | 135400 | 1701968130 | 15380 | 15360 | 15380 | 15360 | 623 |
| 393 | 20240719 | 135300 | 1692390540 | 15360 | 15360 | 15360 | 15360 | 27 |
| 394 | 20240719 | 135200 | 1691975820 | 15350 | 15350 | 15350 | 15350 | 0 |
| 395 | 20240719 | 135100 | 1691975820 | 15350 | 15350 | 15350 | 15350 | 2 |
| 396 | 20240719 | 135000 | 1691945120 | 15330 | 15330 | 15330 | 15330 | 4 |
| 397 | 20240719 | 134900 | 1691883800 | 15320 | 15330 | 15330 | 15320 | 200 |
| 398 | 20240719 | 134800 | 1688819770 | 15320 | 15320 | 15320 | 15320 | 0 |
| 399 | 20240719 | 134700 | 1688819770 | 15320 | 15320 | 15320 | 15320 | 35 |
| 400 | 20240719 | 134600 | 1688283570 | 15330 | 15330 | 15330 | 15330 | 0 |
| 401 | 20240719 | 134500 | 1688283570 | 15330 | 15330 | 15330 | 15330 | 100 |
| 402 | 20240719 | 134400 | 1686750570 | 15320 | 15320 | 15320 | 15320 | 10 |
| 403 | 20240719 | 134300 | 1686597370 | 15350 | 15340 | 15350 | 15340 | 88 |
| 404 | 20240719 | 134200 | 1685246600 | 15320 | 15320 | 15320 | 15320 | 0 |
| 405 | 20240719 | 134100 | 1685246600 | 15320 | 15320 | 15320 | 15320 | 1 |
| 406 | 20240719 | 134000 | 1685231280 | 15310 | 15320 | 15330 | 15310 | 198 |
| 407 | 20240719 | 133900 | 1682197370 | 15320 | 15320 | 15320 | 15320 | 0 |
| 408 | 20240719 | 133800 | 1682197370 | 15320 | 15320 | 15320 | 15320 | 10 |
| 409 | 20240719 | 133700 | 1682044170 | 15320 | 15320 | 15320 | 15320 | 0 |
| 410 | 20240719 | 133600 | 1682044170 | 15320 | 15320 | 15320 | 15320 | 3 |
| 411 | 20240719 | 133500 | 1681998210 | 15320 | 15320 | 15320 | 15320 | 0 |
| 412 | 20240719 | 133400 | 1681998210 | 15320 | 15320 | 15320 | 15320 | 51 |
| 413 | 20240719 | 133300 | 1681216890 | 15270 | 15270 | 15270 | 15270 | 1615 |
| 414 | 20240719 | 133200 | 1656555840 | 15320 | 15320 | 15320 | 15320 | 0 |
| 415 | 20240719 | 133100 | 1656555840 | 15320 | 15320 | 15320 | 15320 | 1 |
| 416 | 20240719 | 133000 | 1656540520 | 15260 | 15260 | 15260 | 15260 | 0 |
| 417 | 20240719 | 132900 | 1656540520 | 15260 | 15270 | 15270 | 15260 | 867 |
| 418 | 20240719 | 132800 | 1643307880 | 15270 | 15270 | 15270 | 15270 | 186 |
| 419 | 20240719 | 132700 | 1640467660 | 15260 | 15270 | 15270 | 15260 | 12 |
| 420 | 20240719 | 132600 | 1640284480 | 15270 | 15270 | 15270 | 15270 | 50 |
| 421 | 20240719 | 132500 | 1639520980 | 15270 | 15280 | 15290 | 15270 | 658 |
| 422 | 20240719 | 132400 | 1629471970 | 15280 | 15290 | 15290 | 15280 | 132 |
| 423 | 20240719 | 132300 | 1627454930 | 15290 | 15300 | 15300 | 15290 | 42 |
| 424 | 20240719 | 132200 | 1626812350 | 15300 | 15300 | 15300 | 15300 | 4 |
| 425 | 20240719 | 132100 | 1626751150 | 15360 | 15310 | 15360 | 15310 | 140 |
| 426 | 20240719 | 132000 | 1624606800 | 15310 | 15310 | 15310 | 15310 | 51 |
| 427 | 20240719 | 131900 | 1623825990 | 15250 | 15360 | 15360 | 15250 | 5263 |
| 428 | 20240719 | 131800 | 1543346840 | 15360 | 15400 | 15400 | 15360 | 18 |
| 429 | 20240719 | 131700 | 1543070320 | 15400 | 15400 | 15400 | 15400 | 542 |
| 430 | 20240719 | 131600 | 1534723520 | 15400 | 15370 | 15400 | 15370 | 87 |
| 431 | 20240719 | 131500 | 1533384610 | 15370 | 15370 | 15370 | 15370 | 0 |
| 432 | 20240719 | 131400 | 1533384610 | 15370 | 15370 | 15370 | 15370 | 0 |
| 433 | 20240719 | 131300 | 1533384610 | 15370 | 15370 | 15370 | 15370 | 0 |
| 434 | 20240719 | 131200 | 1533384610 | 15370 | 15370 | 15370 | 15370 | 1 |
| 435 | 20240719 | 131100 | 1533369240 | 15380 | 15390 | 15390 | 15380 | 187 |
| 436 | 20240719 | 131000 | 1530491320 | 15390 | 15390 | 15390 | 15390 | 0 |
| 437 | 20240719 | 130900 | 1530491320 | 15390 | 15390 | 15390 | 15390 | 0 |
| 438 | 20240719 | 130800 | 1530491320 | 15390 | 15390 | 15390 | 15390 | 0 |
| 439 | 20240719 | 130700 | 1530491320 | 15390 | 15350 | 15390 | 15350 | 144 |
| 440 | 20240719 | 130600 | 1528275280 | 15350 | 15350 | 15350 | 15350 | 3 |
| 441 | 20240719 | 130500 | 1528229230 | 15350 | 15370 | 15370 | 15350 | 155 |
| 442 | 20240719 | 130400 | 1525849950 | 15350 | 15400 | 15400 | 15350 | 112 |
| 443 | 20240719 | 130300 | 1524127980 | 15390 | 15390 | 15390 | 15340 | 1139 |
| 444 | 20240719 | 130200 | 1506636220 | 15390 | 15390 | 15400 | 15390 | 238 |
| 445 | 20240719 | 130100 | 1502973380 | 15390 | 15400 | 15400 | 15390 | 112 |
| 446 | 20240719 | 130000 | 1501249680 | 15400 | 15450 | 15450 | 15400 | 154 |
| 447 | 20240719 | 125900 | 1498876730 | 15450 | 15450 | 15450 | 15410 | 48 |
| 448 | 20240719 | 125800 | 1498136960 | 15420 | 15420 | 15420 | 15420 | 0 |
| 449 | 20240719 | 125700 | 1498136960 | 15420 | 15420 | 15420 | 15420 | 9 |
| 450 | 20240719 | 125600 | 1497998180 | 15420 | 15420 | 15420 | 15420 | 26 |
| 451 | 20240719 | 125500 | 1497597260 | 15430 | 15430 | 15440 | 15420 | 15 |
| 452 | 20240719 | 125400 | 1497365870 | 15420 | 15420 | 15420 | 15420 | 25 |
| 453 | 20240719 | 125300 | 1496980370 | 15430 | 15430 | 15430 | 15430 | 107 |
| 454 | 20240719 | 125200 | 1495329360 | 15430 | 15440 | 15440 | 15430 | 10 |
| 455 | 20240719 | 125100 | 1495175050 | 15440 | 15440 | 15440 | 15440 | 4 |
| 456 | 20240719 | 125000 | 1495113290 | 15440 | 15440 | 15440 | 15440 | 1 |
| 457 | 20240719 | 124900 | 1495097850 | 15430 | 15430 | 15430 | 15430 | 0 |
| 458 | 20240719 | 124800 | 1495097850 | 15430 | 15440 | 15450 | 15430 | 77 |
| 459 | 20240719 | 124700 | 1493909690 | 15430 | 15430 | 15430 | 15430 | 20 |
| 460 | 20240719 | 124600 | 1493601090 | 15460 | 15420 | 15460 | 15420 | 13 |
| 461 | 20240719 | 124500 | 1493400590 | 15420 | 15430 | 15430 | 15420 | 6 |
| 462 | 20240719 | 124400 | 1493308050 | 15430 | 15430 | 15460 | 15430 | 31 |
| 463 | 20240719 | 124300 | 1492829690 | 15460 | 15460 | 15460 | 15430 | 7 |
| 464 | 20240719 | 124200 | 1492721520 | 15390 | 15450 | 15450 | 15390 | 100 |
| 465 | 20240719 | 124100 | 1491181840 | 15450 | 15440 | 15450 | 15440 | 391 |
| 466 | 20240719 | 124000 | 1485140940 | 15450 | 15450 | 15450 | 15450 | 0 |
| 467 | 20240719 | 123900 | 1485140940 | 15450 | 15450 | 15450 | 15450 | 0 |
| 468 | 20240719 | 123800 | 1485140940 | 15450 | 15450 | 15450 | 15450 | 0 |
| 469 | 20240719 | 123700 | 1485140940 | 15450 | 15450 | 15450 | 15450 | 1 |
| 470 | 20240719 | 123600 | 1485125490 | 15450 | 15440 | 15450 | 15400 | 1104 |
| 471 | 20240719 | 123500 | 1468080000 | 15440 | 15440 | 15440 | 15440 | 2 |
| 472 | 20240719 | 123400 | 1468049120 | 15430 | 15430 | 15430 | 15430 | 1 |
| 473 | 20240719 | 123300 | 1468033690 | 15450 | 15440 | 15450 | 15440 | 2 |
| 474 | 20240719 | 123200 | 1468002800 | 15450 | 15440 | 15450 | 15440 | 81 |
| 475 | 20240719 | 123100 | 1466752150 | 15440 | 15430 | 15440 | 15390 | 1244 |
| 476 | 20240719 | 123000 | 1447592670 | 15440 | 15440 | 15440 | 15440 | 1 |
| 477 | 20240719 | 122900 | 1447577230 | 15440 | 15440 | 15440 | 15440 | 13 |
| 478 | 20240719 | 122800 | 1447376510 | 15440 | 15430 | 15440 | 15430 | 34 |
| 479 | 20240719 | 122700 | 1446851860 | 15440 | 15440 | 15440 | 15440 | 43 |
| 480 | 20240719 | 122600 | 1446187940 | 15440 | 15440 | 15440 | 15440 | 5 |
| 481 | 20240719 | 122500 | 1446110740 | 15440 | 15440 | 15440 | 15440 | 0 |
| 482 | 20240719 | 122400 | 1446110740 | 15440 | 15440 | 15440 | 15440 | 7 |
| 483 | 20240719 | 122300 | 1446002660 | 15440 | 15430 | 15440 | 15410 | 373 |
| 484 | 20240719 | 122200 | 1440249310 | 15440 | 15440 | 15440 | 15440 | 3 |
| 485 | 20240719 | 122100 | 1440202990 | 15440 | 15440 | 15440 | 15430 | 96 |
| 486 | 20240719 | 122000 | 1438721610 | 15440 | 15440 | 15440 | 15430 | 128 |
| 487 | 20240719 | 121900 | 1436745520 | 15440 | 15430 | 15440 | 15430 | 19 |
| 488 | 20240719 | 121800 | 1436452320 | 15430 | 15430 | 15430 | 15430 | 25 |
| 489 | 20240719 | 121700 | 1436066570 | 15440 | 15430 | 15440 | 15430 | 120 |
| 490 | 20240719 | 121600 | 1434214960 | 15440 | 15420 | 15440 | 15420 | 15 |
| 491 | 20240719 | 121500 | 1433983500 | 15430 | 15420 | 15430 | 15410 | 75 |
| 492 | 20240719 | 121400 | 1432827000 | 15420 | 15440 | 15460 | 15420 | 395 |
| 493 | 20240719 | 121300 | 1426730570 | 15440 | 15440 | 15470 | 15440 | 85 |
| 494 | 20240719 | 121200 | 1425418110 | 15440 | 15460 | 15460 | 15440 | 283 |
| 495 | 20240719 | 121100 | 1421046480 | 15480 | 15460 | 15480 | 15460 | 128 |
| 496 | 20240719 | 121000 | 1419067460 | 15460 | 15460 | 15460 | 15460 | 58 |
| 497 | 20240719 | 120900 | 1418170780 | 15460 | 15480 | 15480 | 15460 | 49 |
| 498 | 20240719 | 120800 | 1417413150 | 15480 | 15470 | 15480 | 15470 | 6 |
| 499 | 20240719 | 120700 | 1417320310 | 15470 | 15470 | 15470 | 15470 | 101 |
| 500 | 20240719 | 120600 | 1415757840 | 15470 | 15480 | 15480 | 15460 | 51 |
| 501 | 20240719 | 120500 | 1414969060 | 15480 | 15480 | 15480 | 15480 | 5 |
| 502 | 20240719 | 120400 | 1414891660 | 15480 | 15480 | 15480 | 15460 | 140 |
| 503 | 20240719 | 120300 | 1412727050 | 15500 | 15470 | 15500 | 15460 | 40 |
| 504 | 20240719 | 120200 | 1412108430 | 15460 | 15490 | 15510 | 15460 | 523 |
| 505 | 20240719 | 120100 | 1404010620 | 15490 | 15490 | 15490 | 15490 | 23 |
| 506 | 20240719 | 120000 | 1403654350 | 15500 | 15500 | 15500 | 15490 | 45 |
| 507 | 20240719 | 115900 | 1402956930 | 15500 | 15530 | 15530 | 15500 | 382 |
| 508 | 20240719 | 115800 | 1397034390 | 15530 | 15540 | 15540 | 15530 | 2 |
| 509 | 20240719 | 115700 | 1397003320 | 15550 | 15560 | 15560 | 15550 | 3 |
| 510 | 20240719 | 115600 | 1396956650 | 15570 | 15570 | 15570 | 15570 | 1 |
| 511 | 20240719 | 115500 | 1396941080 | 15570 | 15570 | 15570 | 15570 | 0 |
| 512 | 20240719 | 115400 | 1396941080 | 15570 | 15580 | 15580 | 15570 | 219 |
| 513 | 20240719 | 115300 | 1393531100 | 15620 | 15620 | 15620 | 15620 | 0 |
| 514 | 20240719 | 115200 | 1393531100 | 15620 | 15620 | 15620 | 15620 | 0 |
| 515 | 20240719 | 115100 | 1393531100 | 15620 | 15620 | 15620 | 15620 | 4 |
| 516 | 20240719 | 115000 | 1393468620 | 15620 | 15620 | 15620 | 15620 | 0 |
| 517 | 20240719 | 114900 | 1393468620 | 15620 | 15620 | 15620 | 15620 | 32 |
| 518 | 20240719 | 114800 | 1392968780 | 15620 | 15620 | 15620 | 15620 | 6 |
| 519 | 20240719 | 114700 | 1392875060 | 15620 | 15620 | 15620 | 15620 | 0 |
| 520 | 20240719 | 114600 | 1392875060 | 15620 | 15620 | 15620 | 15580 | 11 |
| 521 | 20240719 | 114500 | 1392703600 | 15580 | 15580 | 15580 | 15580 | 2 |
| 522 | 20240719 | 114400 | 1392672440 | 15600 | 15600 | 15600 | 15600 | 624 |
| 523 | 20240719 | 114300 | 1382938040 | 15570 | 15590 | 15590 | 15570 | 281 |
| 524 | 20240719 | 114200 | 1378561870 | 15590 | 15550 | 15590 | 15550 | 735 |
| 525 | 20240719 | 114100 | 1367127000 | 15550 | 15550 | 15550 | 15550 | 40 |
| 526 | 20240719 | 114000 | 1366505000 | 15500 | 15500 | 15500 | 15500 | 0 |
| 527 | 20240719 | 113900 | 1366505000 | 15500 | 15520 | 15520 | 15490 | 1142 |
| 528 | 20240719 | 113800 | 1348798210 | 15590 | 15590 | 15590 | 15590 | 0 |
| 529 | 20240719 | 113700 | 1348798210 | 15590 | 15590 | 15590 | 15590 | 68 |
| 530 | 20240719 | 113600 | 1347738090 | 15590 | 15590 | 15590 | 15590 | 0 |
| 531 | 20240719 | 113500 | 1347738090 | 15590 | 15590 | 15590 | 15590 | 1 |
| 532 | 20240719 | 113400 | 1347722500 | 15520 | 15520 | 15520 | 15520 | 0 |
| 533 | 20240719 | 113300 | 1347722500 | 15520 | 15530 | 15530 | 15520 | 30 |
| 534 | 20240719 | 113200 | 1347256890 | 15600 | 15600 | 15600 | 15600 | 0 |
| 535 | 20240719 | 113100 | 1347256890 | 15600 | 15600 | 15600 | 15600 | 20 |
| 536 | 20240719 | 113000 | 1346944890 | 15600 | 15600 | 15600 | 15600 | 0 |
| 537 | 20240719 | 112900 | 1346944890 | 15600 | 15520 | 15600 | 15520 | 89 |
| 538 | 20240719 | 112800 | 1345563530 | 15530 | 15550 | 15550 | 15530 | 32 |
| 539 | 20240719 | 112700 | 1345066330 | 15560 | 15560 | 15560 | 15560 | 0 |
| 540 | 20240719 | 112600 | 1345066330 | 15560 | 15610 | 15610 | 15560 | 79 |
| 541 | 20240719 | 112500 | 1343836840 | 15610 | 15600 | 15610 | 15600 | 119 |
| 542 | 20240719 | 112400 | 1341979910 | 15600 | 15590 | 15600 | 15590 | 35 |
| 543 | 20240719 | 112300 | 1341433940 | 15600 | 15580 | 15600 | 15580 | 74 |
| 544 | 20240719 | 112200 | 1340280820 | 15570 | 15560 | 15570 | 15560 | 120 |
| 545 | 20240719 | 112100 | 1338413110 | 15570 | 15570 | 15570 | 15500 | 658 |
| 546 | 20240719 | 112000 | 1328212200 | 15510 | 15510 | 15510 | 15510 | 54 |
| 547 | 20240719 | 111900 | 1327374660 | 15490 | 15490 | 15490 | 15490 | 0 |
| 548 | 20240719 | 111800 | 1327374660 | 15490 | 15550 | 15550 | 15490 | 46 |
| 549 | 20240719 | 111700 | 1326660260 | 15490 | 15500 | 15500 | 15490 | 2 |
| 550 | 20240719 | 111600 | 1326629270 | 15490 | 15490 | 15490 | 15490 | 0 |
| 551 | 20240719 | 111500 | 1326629270 | 15490 | 15490 | 15490 | 15490 | 1 |
| 552 | 20240719 | 111400 | 1326613780 | 15490 | 15490 | 15490 | 15490 | 10 |
| 553 | 20240719 | 111300 | 1326458880 | 15480 | 15480 | 15480 | 15480 | 70 |
| 554 | 20240719 | 111200 | 1325375280 | 15480 | 15480 | 15480 | 15480 | 1 |
| 555 | 20240719 | 111100 | 1325359800 | 15470 | 15470 | 15470 | 15470 | 10 |
| 556 | 20240719 | 111000 | 1325205100 | 15490 | 15480 | 15490 | 15480 | 154 |
| 557 | 20240719 | 110900 | 1322820130 | 15460 | 15460 | 15460 | 15460 | 10 |
| 558 | 20240719 | 110800 | 1322665530 | 15480 | 15450 | 15480 | 15450 | 103 |
| 559 | 20240719 | 110700 | 1321074110 | 15450 | 15450 | 15450 | 15450 | 19 |
| 560 | 20240719 | 110600 | 1320780560 | 15450 | 15460 | 15460 | 15450 | 402 |
| 561 | 20240719 | 110500 | 1314567660 | 15450 | 15450 | 15450 | 15450 | 500 |
| 562 | 20240719 | 110400 | 1306842660 | 15460 | 15460 | 15460 | 15440 | 184 |
| 563 | 20240719 | 110300 | 1303998060 | 15450 | 15450 | 15450 | 15450 | 6 |
| 564 | 20240719 | 110200 | 1303905360 | 15440 | 15440 | 15440 | 15430 | 127 |
| 565 | 20240719 | 110100 | 1301945450 | 15440 | 15440 | 15440 | 15440 | 34 |
| 566 | 20240719 | 110000 | 1301420490 | 15460 | 15440 | 15460 | 15440 | 282 |
| 567 | 20240719 | 105900 | 1297063790 | 15460 | 15460 | 15460 | 15460 | 48 |
| 568 | 20240719 | 105800 | 1296321710 | 15460 | 15460 | 15460 | 15460 | 0 |
| 569 | 20240719 | 105700 | 1296321710 | 15460 | 15460 | 15460 | 15460 | 16 |
| 570 | 20240719 | 105600 | 1296074350 | 15480 | 15480 | 15480 | 15480 | 50 |
| 571 | 20240719 | 105500 | 1295300350 | 15490 | 15490 | 15490 | 15490 | 0 |
| 572 | 20240719 | 105400 | 1295300350 | 15490 | 15490 | 15490 | 15490 | 500 |
| 573 | 20240719 | 105300 | 1287555350 | 15440 | 15440 | 15440 | 15420 | 168 |
| 574 | 20240719 | 105200 | 1284962730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 575 | 20240719 | 105100 | 1284962730 | 15500 | 15500 | 15500 | 15500 | 0 |
| 576 | 20240719 | 105000 | 1284962730 | 15500 | 15440 | 15500 | 15430 | 322 |
| 577 | 20240719 | 104900 | 1279994050 | 15440 | 15450 | 15450 | 15440 | 352 |
| 578 | 20240719 | 104800 | 1274557530 | 15440 | 15450 | 15450 | 15440 | 510 |
| 579 | 20240719 | 104700 | 1266682830 | 15440 | 15450 | 15450 | 15440 | 297 |
| 580 | 20240719 | 104600 | 1262096770 | 15450 | 15500 | 15500 | 15450 | 3974 |
| 581 | 20240719 | 104500 | 1200587930 | 15500 | 15490 | 15500 | 15490 | 150 |
| 582 | 20240719 | 104400 | 1198263530 | 15490 | 15490 | 15500 | 15490 | 531 |
| 583 | 20240719 | 104300 | 1190037900 | 15550 | 15530 | 15550 | 15490 | 301 |
| 584 | 20240719 | 104200 | 1185372650 | 15520 | 15520 | 15520 | 15520 | 0 |
| 585 | 20240719 | 104100 | 1185372650 | 15520 | 15520 | 15520 | 15520 | 0 |
| 586 | 20240719 | 104000 | 1185372650 | 15520 | 15560 | 15560 | 15520 | 56 |
| 587 | 20240719 | 103900 | 1184502330 | 15570 | 15590 | 15590 | 15570 | 1058 |
| 588 | 20240719 | 103800 | 1168018810 | 15670 | 15670 | 15670 | 15670 | 51 |
| 589 | 20240719 | 103700 | 1167219640 | 15680 | 15680 | 15680 | 15680 | 0 |
| 590 | 20240719 | 103600 | 1167219640 | 15680 | 15570 | 15680 | 15570 | 345 |
| 591 | 20240719 | 103500 | 1161815620 | 15560 | 15500 | 15560 | 15500 | 1900 |
| 592 | 20240719 | 103400 | 1132353620 | 15490 | 15500 | 15500 | 15480 | 899 |
| 593 | 20240719 | 103300 | 1118420420 | 15500 | 15580 | 15580 | 15500 | 1135 |
| 594 | 20240719 | 103200 | 1100794740 | 15580 | 15600 | 15600 | 15580 | 227 |
| 595 | 20240719 | 103100 | 1097256060 | 15600 | 15640 | 15640 | 15600 | 966 |
| 596 | 20240719 | 103000 | 1082171170 | 15650 | 15650 | 15650 | 15650 | 256 |
| 597 | 20240719 | 102900 | 1078164770 | 15650 | 15640 | 15650 | 15630 | 116 |
| 598 | 20240719 | 102800 | 1076349430 | 15650 | 15650 | 15650 | 15650 | 247 |
| 599 | 20240719 | 102700 | 1072483880 | 15660 | 15700 | 15700 | 15660 | 951 |
| 600 | 20240719 | 102600 | 1057578340 | 15700 | 15720 | 15720 | 15700 | 130 |
| 601 | 20240719 | 102500 | 1055535930 | 15720 | 15720 | 15720 | 15720 | 16 |
| 602 | 20240719 | 102400 | 1055284410 | 15720 | 15720 | 15720 | 15720 | 15 |
| 603 | 20240719 | 102300 | 1055048610 | 15720 | 15720 | 15740 | 15720 | 825 |
| 604 | 20240719 | 102200 | 1042074570 | 15720 | 15710 | 15720 | 15710 | 289 |
| 605 | 20240719 | 102100 | 1037533370 | 15700 | 15710 | 15710 | 15700 | 53 |
| 606 | 20240719 | 102000 | 1036701050 | 15720 | 15720 | 15720 | 15720 | 28 |
| 607 | 20240719 | 101900 | 1036260890 | 15720 | 15770 | 15770 | 15720 | 916 |
| 608 | 20240719 | 101800 | 1021837390 | 15770 | 15770 | 15770 | 15770 | 5 |
| 609 | 20240719 | 101700 | 1021758540 | 15760 | 15760 | 15770 | 15760 | 160 |
| 610 | 20240719 | 101600 | 1019236790 | 15760 | 15760 | 15760 | 15760 | 179 |
| 611 | 20240719 | 101500 | 1016415750 | 15760 | 15780 | 15780 | 15760 | 593 |
| 612 | 20240719 | 101400 | 1007063450 | 15790 | 15750 | 15790 | 15750 | 1157 |
| 613 | 20240719 | 101300 | 988837710 | 15750 | 15770 | 15800 | 15750 | 598 |
| 614 | 20240719 | 101200 | 979416370 | 15760 | 15800 | 15800 | 15760 | 1303 |
| 615 | 20240719 | 101100 | 958834470 | 15800 | 15810 | 15810 | 15790 | 892 |
| 616 | 20240719 | 101000 | 944746520 | 15810 | 15820 | 15820 | 15810 | 428 |
| 617 | 20240719 | 100900 | 937976420 | 15820 | 15820 | 15820 | 15670 | 2666 |
| 618 | 20240719 | 100800 | 895930150 | 15820 | 15820 | 15840 | 15820 | 1071 |
| 619 | 20240719 | 100700 | 878977200 | 15820 | 15830 | 15830 | 15820 | 2049 |
| 620 | 20240719 | 100600 | 846546140 | 15830 | 15790 | 15830 | 15790 | 3028 |
| 621 | 20240719 | 100500 | 798654890 | 15790 | 15780 | 15790 | 15750 | 380 |
| 622 | 20240719 | 100400 | 792658540 | 15780 | 15750 | 15780 | 15750 | 432 |
| 623 | 20240719 | 100300 | 785852020 | 15790 | 15780 | 15790 | 15760 | 1335 |
| 624 | 20240719 | 100200 | 764772960 | 15780 | 15720 | 15790 | 15720 | 883 |
| 625 | 20240719 | 100100 | 750866130 | 15700 | 15700 | 15720 | 15700 | 646 |
| 626 | 20240719 | 100000 | 740723890 | 15700 | 15740 | 15740 | 15700 | 3177 |
| 627 | 20240719 | 095900 | 690791610 | 15740 | 15750 | 15760 | 15740 | 1202 |
| 628 | 20240719 | 095800 | 671859710 | 15750 | 15810 | 15810 | 15730 | 706 |
| 629 | 20240719 | 095700 | 660747970 | 15810 | 15750 | 15830 | 15740 | 3456 |
| 630 | 20240719 | 095600 | 606196220 | 15750 | 15710 | 15760 | 15690 | 2716 |
| 631 | 20240719 | 095500 | 563510000 | 15710 | 15720 | 15730 | 15700 | 2923 |
| 632 | 20240719 | 095400 | 517580890 | 15710 | 15720 | 15720 | 15690 | 878 |
| 633 | 20240719 | 095300 | 503783370 | 15730 | 15700 | 15730 | 15680 | 644 |
| 634 | 20240719 | 095200 | 493666460 | 15700 | 15650 | 15740 | 15650 | 622 |
| 635 | 20240719 | 095100 | 483893270 | 15700 | 15670 | 15750 | 15670 | 2490 |
| 636 | 20240719 | 095000 | 444792270 | 15660 | 15540 | 15660 | 15540 | 2884 |
| 637 | 20240719 | 094900 | 399854920 | 15530 | 15490 | 15530 | 15480 | 757 |
| 638 | 20240719 | 094800 | 388118620 | 15490 | 15490 | 15490 | 15490 | 1 |
| 639 | 20240719 | 094700 | 388103130 | 15530 | 15480 | 15530 | 15480 | 22 |
| 640 | 20240719 | 094600 | 387761520 | 15530 | 15530 | 15530 | 15530 | 88 |
| 641 | 20240719 | 094500 | 386394880 | 15470 | 15540 | 15540 | 15470 | 151 |
| 642 | 20240719 | 094400 | 384054620 | 15540 | 15500 | 15540 | 15500 | 240 |
| 643 | 20240719 | 094300 | 380334580 | 15470 | 15490 | 15490 | 15470 | 345 |
| 644 | 20240719 | 094200 | 374990550 | 15490 | 15480 | 15490 | 15460 | 458 |
| 645 | 20240719 | 094100 | 367901820 | 15480 | 15500 | 15500 | 15480 | 1277 |
| 646 | 20240719 | 094000 | 348121000 | 15500 | 15500 | 15500 | 15490 | 161 |
| 647 | 20240719 | 093900 | 345625770 | 15560 | 15500 | 15560 | 15500 | 1147 |
| 648 | 20240719 | 093800 | 327787410 | 15540 | 15550 | 15550 | 15540 | 130 |
| 649 | 20240719 | 093700 | 325766190 | 15550 | 15500 | 15560 | 15500 | 581 |
| 650 | 20240719 | 093600 | 316738290 | 15470 | 15470 | 15470 | 15440 | 670 |
| 651 | 20240719 | 093500 | 306375020 | 15470 | 15400 | 15500 | 15400 | 1170 |
| 652 | 20240719 | 093400 | 288278850 | 15410 | 15400 | 15410 | 15390 | 123 |
| 653 | 20240719 | 093300 | 286384190 | 15400 | 15350 | 15400 | 15350 | 287 |
| 654 | 20240719 | 093200 | 281969670 | 15340 | 15340 | 15340 | 15340 | 0 |
| 655 | 20240719 | 093100 | 281969670 | 15340 | 15370 | 15370 | 15340 | 556 |
| 656 | 20240719 | 093000 | 273435070 | 15330 | 15330 | 15360 | 15330 | 446 |
| 657 | 20240719 | 092900 | 266591920 | 15330 | 15320 | 15330 | 15320 | 104 |
| 658 | 20240719 | 092800 | 264997630 | 15320 | 15300 | 15320 | 15300 | 275 |
| 659 | 20240719 | 092700 | 260786020 | 15280 | 15280 | 15280 | 15280 | 1 |
| 660 | 20240719 | 092600 | 260770740 | 15260 | 15250 | 15260 | 15240 | 694 |
| 661 | 20240719 | 092500 | 250187100 | 15260 | 15250 | 15260 | 15250 | 200 |
| 662 | 20240719 | 092400 | 247137080 | 15250 | 15260 | 15260 | 15250 | 495 |
| 663 | 20240719 | 092300 | 239586480 | 15270 | 15280 | 15280 | 15270 | 181 |
| 664 | 20240719 | 092200 | 236822600 | 15280 | 15300 | 15300 | 15270 | 71 |
| 665 | 20240719 | 092100 | 235737580 | 15260 | 15260 | 15260 | 15260 | 0 |
| 666 | 20240719 | 092000 | 235737580 | 15260 | 15260 | 15260 | 15260 | 1 |
| 667 | 20240719 | 091900 | 235722320 | 15260 | 15250 | 15270 | 15250 | 237 |
| 668 | 20240719 | 091800 | 232105440 | 15250 | 15250 | 15250 | 15250 | 68 |
| 669 | 20240719 | 091700 | 231068440 | 15250 | 15250 | 15250 | 15250 | 6 |
| 670 | 20240719 | 091600 | 230976940 | 15240 | 15240 | 15240 | 15240 | 157 |
| 671 | 20240719 | 091500 | 228584260 | 15240 | 15320 | 15320 | 15240 | 515 |
| 672 | 20240719 | 091400 | 220735250 | 15230 | 15240 | 15240 | 15220 | 138 |
| 673 | 20240719 | 091300 | 218633880 | 15230 | 15240 | 15240 | 15230 | 30 |
| 674 | 20240719 | 091200 | 218176950 | 15330 | 15330 | 15370 | 15330 | 300 |
| 675 | 20240719 | 091100 | 213575570 | 15330 | 15230 | 15330 | 15220 | 65 |
| 676 | 20240719 | 091000 | 212583400 | 15220 | 15290 | 15330 | 15210 | 1571 |
| 677 | 20240719 | 090900 | 188663870 | 15240 | 15290 | 15290 | 15240 | 840 |
| 678 | 20240719 | 090800 | 175844580 | 15290 | 15350 | 15350 | 15280 | 486 |
| 679 | 20240719 | 090700 | 168398500 | 15350 | 15290 | 15350 | 15280 | 577 |
| 680 | 20240719 | 090600 | 159576950 | 15290 | 15400 | 15400 | 15280 | 188 |
| 681 | 20240719 | 090500 | 156702680 | 15270 | 15390 | 15410 | 15240 | 1387 |
| 682 | 20240719 | 090400 | 135486380 | 15420 | 15490 | 15490 | 15380 | 1171 |
| 683 | 20240719 | 090300 | 117411610 | 15500 | 15520 | 15520 | 15500 | 867 |
| 684 | 20240719 | 090200 | 103970400 | 15510 | 15460 | 15590 | 15460 | 1277 |
| 685 | 20240719 | 090100 | 84148780 | 15500 | 15510 | 15510 | 15440 | 1798 |
| 686 | 20240719 | 090000 | 56355870 | 15460 | 15600 | 15600 | 15450 | 3622 |