30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 190500 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 14515 |
| 3 | 20240719 | 190400 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 4 | 20240719 | 190300 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 5 | 20240719 | 190200 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 6 | 20240719 | 190100 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 7 | 20240719 | 190000 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 8 | 20240719 | 185900 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 9 | 20240719 | 185800 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 10 | 20240719 | 185700 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 11 | 20240719 | 185600 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 12 | 20240719 | 185500 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 13 | 20240719 | 185400 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 14 | 20240719 | 185300 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 15 | 20240719 | 185200 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 16 | 20240719 | 185100 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 17 | 20240719 | 185000 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 18 | 20240719 | 184900 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 19 | 20240719 | 184800 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 20 | 20240719 | 184700 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 21 | 20240719 | 184600 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 22 | 20240719 | 184500 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 23 | 20240719 | 184400 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 24 | 20240719 | 184300 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 25 | 20240719 | 184200 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 26 | 20240719 | 184100 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 27 | 20240719 | 184000 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 28 | 20240719 | 183900 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 29 | 20240719 | 183800 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 30 | 20240719 | 183700 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 31 | 20240719 | 183600 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 32 | 20240719 | 183500 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 14515 |
| 33 | 20240719 | 183400 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 34 | 20240719 | 183300 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 35 | 20240719 | 183200 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 36 | 20240719 | 183100 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 37 | 20240719 | 183000 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 38 | 20240719 | 182900 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 39 | 20240719 | 182800 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 40 | 20240719 | 182700 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 41 | 20240719 | 182600 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 42 | 20240719 | 182500 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 43 | 20240719 | 182400 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 44 | 20240719 | 182300 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 45 | 20240719 | 182200 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 46 | 20240719 | 182100 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 47 | 20240719 | 182000 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 48 | 20240719 | 181900 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 49 | 20240719 | 181800 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 50 | 20240719 | 181700 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 51 | 20240719 | 181600 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 52 | 20240719 | 181500 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 53 | 20240719 | 181400 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 54 | 20240719 | 181300 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 55 | 20240719 | 181200 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 56 | 20240719 | 181100 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 57 | 20240719 | 181000 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 58 | 20240719 | 180900 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 59 | 20240719 | 180800 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 60 | 20240719 | 180700 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 61 | 20240719 | 180600 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 62 | 20240719 | 180500 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 14515 |
| 63 | 20240719 | 180400 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 64 | 20240719 | 180300 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 65 | 20240719 | 180200 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 66 | 20240719 | 180100 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 67 | 20240719 | 180000 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 68 | 20240719 | 175900 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 69 | 20240719 | 175800 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 70 | 20240719 | 175700 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 71 | 20240719 | 175600 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 72 | 20240719 | 175500 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 73 | 20240719 | 175400 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 74 | 20240719 | 175300 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 75 | 20240719 | 175200 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 76 | 20240719 | 175100 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 77 | 20240719 | 175000 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 78 | 20240719 | 174900 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 79 | 20240719 | 174800 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 80 | 20240719 | 174700 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 81 | 20240719 | 174600 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 82 | 20240719 | 174500 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 83 | 20240719 | 174400 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 84 | 20240719 | 174300 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 85 | 20240719 | 174200 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 86 | 20240719 | 174100 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 87 | 20240719 | 174000 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 88 | 20240719 | 173900 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 89 | 20240719 | 173800 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 90 | 20240719 | 173700 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 91 | 20240719 | 173600 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 92 | 20240719 | 173500 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 14515 |
| 93 | 20240719 | 173400 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 94 | 20240719 | 173300 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 95 | 20240719 | 173200 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 96 | 20240719 | 173100 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 97 | 20240719 | 173000 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 98 | 20240719 | 172900 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 99 | 20240719 | 172800 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 100 | 20240719 | 172700 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 101 | 20240719 | 172600 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 102 | 20240719 | 172500 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 103 | 20240719 | 172400 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 104 | 20240719 | 172300 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 105 | 20240719 | 172200 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 106 | 20240719 | 172100 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 107 | 20240719 | 172000 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 108 | 20240719 | 171900 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 109 | 20240719 | 171800 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 110 | 20240719 | 171700 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 111 | 20240719 | 171600 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 112 | 20240719 | 171500 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 113 | 20240719 | 171400 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 114 | 20240719 | 171300 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 115 | 20240719 | 171200 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 116 | 20240719 | 171100 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 117 | 20240719 | 171000 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 118 | 20240719 | 170900 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 119 | 20240719 | 170800 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 120 | 20240719 | 170700 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 121 | 20240719 | 170600 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 122 | 20240719 | 170500 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 14515 |
| 123 | 20240719 | 170400 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 124 | 20240719 | 170300 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 125 | 20240719 | 170200 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 126 | 20240719 | 170100 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 127 | 20240719 | 170000 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 128 | 20240719 | 165900 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 129 | 20240719 | 165800 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 130 | 20240719 | 165700 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 131 | 20240719 | 165600 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 132 | 20240719 | 165500 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 133 | 20240719 | 165400 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 134 | 20240719 | 165300 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 135 | 20240719 | 165200 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 136 | 20240719 | 165100 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 137 | 20240719 | 165000 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 138 | 20240719 | 164900 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 139 | 20240719 | 164800 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 140 | 20240719 | 164700 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 141 | 20240719 | 164600 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 142 | 20240719 | 164500 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 143 | 20240719 | 164400 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 144 | 20240719 | 164300 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 145 | 20240719 | 164200 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 146 | 20240719 | 164100 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 147 | 20240719 | 164000 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 148 | 20240719 | 163900 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 149 | 20240719 | 163800 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 150 | 20240719 | 163700 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 151 | 20240719 | 163600 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 152 | 20240719 | 163500 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 14515 |
| 153 | 20240719 | 163400 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 154 | 20240719 | 163300 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 155 | 20240719 | 163200 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 156 | 20240719 | 163100 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 157 | 20240719 | 163000 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 158 | 20240719 | 162900 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 159 | 20240719 | 162800 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 160 | 20240719 | 162700 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 161 | 20240719 | 162600 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 162 | 20240719 | 162500 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 163 | 20240719 | 162400 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 164 | 20240719 | 162300 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 165 | 20240719 | 162200 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 166 | 20240719 | 162100 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 167 | 20240719 | 162000 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 168 | 20240719 | 161900 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 169 | 20240719 | 161800 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 170 | 20240719 | 161700 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 171 | 20240719 | 161600 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 172 | 20240719 | 161500 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 173 | 20240719 | 161400 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 174 | 20240719 | 161300 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 175 | 20240719 | 161200 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 176 | 20240719 | 161100 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 177 | 20240719 | 161000 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 178 | 20240719 | 160900 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 179 | 20240719 | 160800 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 180 | 20240719 | 160700 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 181 | 20240719 | 160600 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 182 | 20240719 | 160500 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 14515 |
| 183 | 20240719 | 160400 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 184 | 20240719 | 160300 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 185 | 20240719 | 160200 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 186 | 20240719 | 160100 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 187 | 20240719 | 160000 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 188 | 20240719 | 155900 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 189 | 20240719 | 155800 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 190 | 20240719 | 155700 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 191 | 20240719 | 155600 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 192 | 20240719 | 155500 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 193 | 20240719 | 155400 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 194 | 20240719 | 155300 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 195 | 20240719 | 155200 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 196 | 20240719 | 155100 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 197 | 20240719 | 155000 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 198 | 20240719 | 154900 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 199 | 20240719 | 154800 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 200 | 20240719 | 154700 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 201 | 20240719 | 154600 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 202 | 20240719 | 154500 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 203 | 20240719 | 154400 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 204 | 20240719 | 154300 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 205 | 20240719 | 154200 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 206 | 20240719 | 154100 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 207 | 20240719 | 154000 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 208 | 20240719 | 153900 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 209 | 20240719 | 153800 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 210 | 20240719 | 153700 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 211 | 20240719 | 153600 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 212 | 20240719 | 153500 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 14515 |
| 213 | 20240719 | 153400 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 214 | 20240719 | 153300 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 215 | 20240719 | 153200 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 216 | 20240719 | 153100 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 0 |
| 217 | 20240719 | 153000 | 1574145944 | 1440 | 1440 | 1440 | 1440 | 14515 |
| 218 | 20240719 | 152900 | 1553244344 | 1448 | 1448 | 1448 | 1448 | 0 |
| 219 | 20240719 | 152800 | 1553244344 | 1448 | 1448 | 1448 | 1448 | 0 |
| 220 | 20240719 | 152700 | 1553244344 | 1448 | 1448 | 1448 | 1448 | 0 |
| 221 | 20240719 | 152600 | 1553244344 | 1448 | 1448 | 1448 | 1448 | 0 |
| 222 | 20240719 | 152500 | 1553244344 | 1448 | 1448 | 1448 | 1448 | 0 |
| 223 | 20240719 | 152400 | 1553244344 | 1448 | 1448 | 1448 | 1448 | 0 |
| 224 | 20240719 | 152300 | 1553244344 | 1448 | 1448 | 1448 | 1448 | 0 |
| 225 | 20240719 | 152200 | 1553244344 | 1448 | 1448 | 1448 | 1448 | 0 |
| 226 | 20240719 | 152100 | 1553244344 | 1448 | 1448 | 1448 | 1448 | 0 |
| 227 | 20240719 | 152000 | 1553244344 | 1448 | 1448 | 1448 | 1448 | 0 |
| 228 | 20240719 | 151900 | 1553244344 | 1448 | 1455 | 1455 | 1445 | 5463 |
| 229 | 20240719 | 151800 | 1545304908 | 1455 | 1450 | 1455 | 1445 | 2360 |
| 230 | 20240719 | 151700 | 1541892118 | 1450 | 1445 | 1455 | 1445 | 9638 |
| 231 | 20240719 | 151600 | 1527948896 | 1445 | 1445 | 1445 | 1445 | 187 |
| 232 | 20240719 | 151500 | 1527678681 | 1447 | 1448 | 1448 | 1447 | 6784 |
| 233 | 20240719 | 151400 | 1517861829 | 1455 | 1455 | 1455 | 1455 | 505 |
| 234 | 20240719 | 151300 | 1517127054 | 1458 | 1448 | 1458 | 1448 | 3040 |
| 235 | 20240719 | 151200 | 1512720204 | 1447 | 1447 | 1447 | 1447 | 0 |
| 236 | 20240719 | 151100 | 1512720204 | 1447 | 1452 | 1452 | 1440 | 6395 |
| 237 | 20240719 | 151000 | 1503503642 | 1452 | 1452 | 1452 | 1452 | 108 |
| 238 | 20240719 | 150900 | 1503346826 | 1452 | 1452 | 1452 | 1452 | 97 |
| 239 | 20240719 | 150800 | 1503205982 | 1452 | 1454 | 1454 | 1452 | 117 |
| 240 | 20240719 | 150700 | 1503036056 | 1443 | 1454 | 1454 | 1443 | 6900 |
| 241 | 20240719 | 150600 | 1493069371 | 1454 | 1456 | 1456 | 1448 | 1473 |
| 242 | 20240719 | 150500 | 1490935996 | 1450 | 1458 | 1458 | 1450 | 3758 |
| 243 | 20240719 | 150400 | 1485484754 | 1458 | 1466 | 1466 | 1453 | 12928 |
| 244 | 20240719 | 150300 | 1466696350 | 1466 | 1455 | 1466 | 1451 | 2724 |
| 245 | 20240719 | 150200 | 1462742903 | 1449 | 1463 | 1463 | 1449 | 22235 |
| 246 | 20240719 | 150100 | 1430447827 | 1470 | 1470 | 1470 | 1470 | 6 |
| 247 | 20240719 | 150000 | 1430439007 | 1469 | 1469 | 1469 | 1469 | 5401 |
| 248 | 20240719 | 145900 | 1422504938 | 1467 | 1468 | 1468 | 1467 | 3545 |
| 249 | 20240719 | 145800 | 1417304286 | 1467 | 1467 | 1467 | 1467 | 0 |
| 250 | 20240719 | 145700 | 1417304286 | 1467 | 1467 | 1467 | 1467 | 0 |
| 251 | 20240719 | 145600 | 1417304286 | 1467 | 1467 | 1467 | 1467 | 0 |
| 252 | 20240719 | 145500 | 1417304286 | 1467 | 1466 | 1467 | 1466 | 1366 |
| 253 | 20240719 | 145400 | 1415301673 | 1466 | 1466 | 1466 | 1466 | 1 |
| 254 | 20240719 | 145300 | 1415300207 | 1458 | 1460 | 1460 | 1458 | 1759 |
| 255 | 20240719 | 145200 | 1412732862 | 1460 | 1460 | 1460 | 1460 | 10 |
| 256 | 20240719 | 145100 | 1412718262 | 1470 | 1470 | 1470 | 1470 | 1 |
| 257 | 20240719 | 145000 | 1412716792 | 1461 | 1465 | 1465 | 1460 | 4277 |
| 258 | 20240719 | 144900 | 1406465271 | 1475 | 1475 | 1475 | 1475 | 0 |
| 259 | 20240719 | 144800 | 1406465271 | 1475 | 1475 | 1475 | 1475 | 2 |
| 260 | 20240719 | 144700 | 1406462321 | 1464 | 1464 | 1464 | 1464 | 0 |
| 261 | 20240719 | 144600 | 1406462321 | 1464 | 1475 | 1478 | 1464 | 10785 |
| 262 | 20240719 | 144500 | 1390646367 | 1478 | 1478 | 1478 | 1478 | 1 |
| 263 | 20240719 | 144400 | 1390644889 | 1475 | 1475 | 1478 | 1475 | 370 |
| 264 | 20240719 | 144300 | 1390098037 | 1477 | 1476 | 1477 | 1476 | 501 |
| 265 | 20240719 | 144200 | 1389358061 | 1477 | 1476 | 1477 | 1476 | 368 |
| 266 | 20240719 | 144100 | 1388814526 | 1477 | 1477 | 1477 | 1477 | 72 |
| 267 | 20240719 | 144000 | 1388708182 | 1477 | 1477 | 1477 | 1477 | 0 |
| 268 | 20240719 | 143900 | 1388708182 | 1477 | 1477 | 1477 | 1477 | 0 |
| 269 | 20240719 | 143800 | 1388708182 | 1477 | 1477 | 1477 | 1477 | 2030 |
| 270 | 20240719 | 143700 | 1385709872 | 1478 | 1478 | 1478 | 1478 | 60 |
| 271 | 20240719 | 143600 | 1385621192 | 1471 | 1471 | 1471 | 1471 | 690 |
| 272 | 20240719 | 143500 | 1384606202 | 1471 | 1471 | 1471 | 1471 | 0 |
| 273 | 20240719 | 143400 | 1384606202 | 1471 | 1471 | 1471 | 1471 | 0 |
| 274 | 20240719 | 143300 | 1384606202 | 1471 | 1465 | 1471 | 1465 | 56 |
| 275 | 20240719 | 143200 | 1384524156 | 1465 | 1471 | 1471 | 1463 | 859 |
| 276 | 20240719 | 143100 | 1383267009 | 1465 | 1465 | 1466 | 1464 | 1030 |
| 277 | 20240719 | 143000 | 1381758703 | 1465 | 1464 | 1465 | 1464 | 289 |
| 278 | 20240719 | 142900 | 1381335364 | 1464 | 1471 | 1471 | 1464 | 377 |
| 279 | 20240719 | 142800 | 1380782876 | 1471 | 1471 | 1471 | 1471 | 0 |
| 280 | 20240719 | 142700 | 1380782876 | 1471 | 1471 | 1471 | 1471 | 5 |
| 281 | 20240719 | 142600 | 1380775521 | 1471 | 1471 | 1471 | 1471 | 0 |
| 282 | 20240719 | 142500 | 1380775521 | 1471 | 1471 | 1471 | 1471 | 10 |
| 283 | 20240719 | 142400 | 1380760811 | 1471 | 1471 | 1471 | 1471 | 0 |
| 284 | 20240719 | 142300 | 1380760811 | 1471 | 1471 | 1471 | 1471 | 0 |
| 285 | 20240719 | 142200 | 1380760811 | 1471 | 1471 | 1471 | 1471 | 22 |
| 286 | 20240719 | 142100 | 1380728449 | 1463 | 1465 | 1465 | 1463 | 636 |
| 287 | 20240719 | 142000 | 1379796889 | 1470 | 1470 | 1470 | 1470 | 22 |
| 288 | 20240719 | 141900 | 1379764549 | 1470 | 1470 | 1470 | 1470 | 1 |
| 289 | 20240719 | 141800 | 1379763079 | 1470 | 1470 | 1470 | 1470 | 301 |
| 290 | 20240719 | 141700 | 1379320609 | 1463 | 1465 | 1465 | 1463 | 3513 |
| 291 | 20240719 | 141600 | 1374181052 | 1464 | 1464 | 1464 | 1464 | 20 |
| 292 | 20240719 | 141500 | 1374151772 | 1464 | 1471 | 1471 | 1464 | 5355 |
| 293 | 20240719 | 141400 | 1366300404 | 1480 | 1476 | 1480 | 1470 | 1598 |
| 294 | 20240719 | 141300 | 1363949433 | 1478 | 1478 | 1478 | 1478 | 10 |
| 295 | 20240719 | 141200 | 1363934653 | 1480 | 1482 | 1482 | 1480 | 2 |
| 296 | 20240719 | 141100 | 1363931691 | 1473 | 1473 | 1473 | 1473 | 602 |
| 297 | 20240719 | 141000 | 1363044945 | 1475 | 1474 | 1475 | 1474 | 731 |
| 298 | 20240719 | 140900 | 1361967051 | 1474 | 1471 | 1474 | 1471 | 2897 |
| 299 | 20240719 | 140800 | 1357705558 | 1471 | 1471 | 1471 | 1471 | 522 |
| 300 | 20240719 | 140700 | 1356937696 | 1471 | 1471 | 1471 | 1471 | 0 |
| 301 | 20240719 | 140600 | 1356937696 | 1471 | 1469 | 1471 | 1469 | 1618 |
| 302 | 20240719 | 140500 | 1354559488 | 1468 | 1464 | 1468 | 1464 | 2770 |
| 303 | 20240719 | 140400 | 1350495993 | 1465 | 1467 | 1467 | 1465 | 130 |
| 304 | 20240719 | 140300 | 1350305421 | 1468 | 1468 | 1468 | 1468 | 244 |
| 305 | 20240719 | 140200 | 1349947229 | 1474 | 1474 | 1474 | 1474 | 0 |
| 306 | 20240719 | 140100 | 1349947229 | 1474 | 1474 | 1474 | 1474 | 1 |
| 307 | 20240719 | 140000 | 1349945755 | 1469 | 1469 | 1469 | 1469 | 2 |
| 308 | 20240719 | 135900 | 1349942817 | 1468 | 1468 | 1468 | 1468 | 17 |
| 309 | 20240719 | 135800 | 1349917861 | 1467 | 1467 | 1467 | 1467 | 0 |
| 310 | 20240719 | 135700 | 1349917861 | 1467 | 1471 | 1471 | 1467 | 4201 |
| 311 | 20240719 | 135600 | 1343752374 | 1472 | 1472 | 1472 | 1472 | 0 |
| 312 | 20240719 | 135500 | 1343752374 | 1472 | 1472 | 1472 | 1472 | 136 |
| 313 | 20240719 | 135400 | 1343552182 | 1474 | 1473 | 1475 | 1467 | 617 |
| 314 | 20240719 | 135300 | 1342643876 | 1468 | 1478 | 1478 | 1468 | 12091 |
| 315 | 20240719 | 135200 | 1324846455 | 1477 | 1479 | 1479 | 1474 | 69 |
| 316 | 20240719 | 135100 | 1324744598 | 1480 | 1480 | 1480 | 1480 | 0 |
| 317 | 20240719 | 135000 | 1324744598 | 1480 | 1486 | 1486 | 1480 | 1133 |
| 318 | 20240719 | 134900 | 1323066623 | 1490 | 1490 | 1490 | 1490 | 0 |
| 319 | 20240719 | 134800 | 1323066623 | 1490 | 1490 | 1490 | 1490 | 0 |
| 320 | 20240719 | 134700 | 1323066623 | 1490 | 1490 | 1490 | 1490 | 201 |
| 321 | 20240719 | 134600 | 1322767133 | 1490 | 1493 | 1493 | 1490 | 2210 |
| 322 | 20240719 | 134500 | 1319472739 | 1500 | 1500 | 1500 | 1500 | 0 |
| 323 | 20240719 | 134400 | 1319472739 | 1500 | 1496 | 1500 | 1496 | 2 |
| 324 | 20240719 | 134300 | 1319469743 | 1495 | 1495 | 1495 | 1495 | 0 |
| 325 | 20240719 | 134200 | 1319469743 | 1495 | 1500 | 1500 | 1495 | 5333 |
| 326 | 20240719 | 134100 | 1311484358 | 1504 | 1504 | 1504 | 1504 | 100 |
| 327 | 20240719 | 134000 | 1311333958 | 1504 | 1504 | 1504 | 1504 | 0 |
| 328 | 20240719 | 133900 | 1311333958 | 1504 | 1504 | 1504 | 1504 | 1 |
| 329 | 20240719 | 133800 | 1311332454 | 1504 | 1503 | 1504 | 1503 | 201 |
| 330 | 20240719 | 133700 | 1311030231 | 1495 | 1494 | 1495 | 1494 | 5287 |
| 331 | 20240719 | 133600 | 1303126454 | 1493 | 1493 | 1493 | 1493 | 0 |
| 332 | 20240719 | 133500 | 1303126454 | 1493 | 1493 | 1494 | 1493 | 242 |
| 333 | 20240719 | 133400 | 1302764936 | 1493 | 1493 | 1493 | 1493 | 51 |
| 334 | 20240719 | 133300 | 1302688793 | 1493 | 1492 | 1493 | 1488 | 4 |
| 335 | 20240719 | 133200 | 1302682830 | 1476 | 1478 | 1478 | 1476 | 20 |
| 336 | 20240719 | 133100 | 1302653290 | 1480 | 1492 | 1495 | 1480 | 1513 |
| 337 | 20240719 | 133000 | 1300398061 | 1495 | 1496 | 1496 | 1495 | 1376 |
| 338 | 20240719 | 132900 | 1298340621 | 1496 | 1496 | 1496 | 1496 | 963 |
| 339 | 20240719 | 132800 | 1296899973 | 1507 | 1506 | 1507 | 1506 | 100 |
| 340 | 20240719 | 132700 | 1296749317 | 1507 | 1507 | 1507 | 1495 | 707 |
| 341 | 20240719 | 132600 | 1295692247 | 1505 | 1505 | 1507 | 1504 | 1815 |
| 342 | 20240719 | 132500 | 1292960712 | 1505 | 1500 | 1505 | 1490 | 4008 |
| 343 | 20240719 | 132400 | 1286948144 | 1500 | 1499 | 1500 | 1499 | 2526 |
| 344 | 20240719 | 132300 | 1283159232 | 1499 | 1487 | 1500 | 1487 | 5350 |
| 345 | 20240719 | 132200 | 1275170468 | 1498 | 1495 | 1498 | 1495 | 1232 |
| 346 | 20240719 | 132100 | 1273327492 | 1495 | 1490 | 1495 | 1483 | 9213 |
| 347 | 20240719 | 132000 | 1259613961 | 1489 | 1469 | 1489 | 1469 | 34888 |
| 348 | 20240719 | 131900 | 1208055715 | 1469 | 1469 | 1469 | 1469 | 0 |
| 349 | 20240719 | 131800 | 1208055715 | 1469 | 1467 | 1469 | 1467 | 172 |
| 350 | 20240719 | 131700 | 1207803387 | 1467 | 1467 | 1467 | 1467 | 3 |
| 351 | 20240719 | 131600 | 1207798986 | 1467 | 1467 | 1467 | 1467 | 2 |
| 352 | 20240719 | 131500 | 1207796052 | 1467 | 1463 | 1467 | 1463 | 3001 |
| 353 | 20240719 | 131400 | 1203405585 | 1461 | 1461 | 1461 | 1461 | 0 |
| 354 | 20240719 | 131300 | 1203405585 | 1461 | 1463 | 1463 | 1461 | 11 |
| 355 | 20240719 | 131200 | 1203389502 | 1465 | 1465 | 1465 | 1465 | 5 |
| 356 | 20240719 | 131100 | 1203382177 | 1465 | 1465 | 1465 | 1465 | 427 |
| 357 | 20240719 | 131000 | 1202756622 | 1465 | 1465 | 1465 | 1465 | 1102 |
| 358 | 20240719 | 130900 | 1201142192 | 1465 | 1465 | 1465 | 1465 | 0 |
| 359 | 20240719 | 130800 | 1201142192 | 1465 | 1465 | 1465 | 1465 | 68 |
| 360 | 20240719 | 130700 | 1201042572 | 1465 | 1458 | 1465 | 1456 | 1198 |
| 361 | 20240719 | 130600 | 1199295307 | 1455 | 1455 | 1455 | 1455 | 0 |
| 362 | 20240719 | 130500 | 1199295307 | 1455 | 1455 | 1455 | 1455 | 0 |
| 363 | 20240719 | 130400 | 1199295307 | 1455 | 1455 | 1455 | 1455 | 0 |
| 364 | 20240719 | 130300 | 1199295307 | 1455 | 1455 | 1455 | 1455 | 0 |
| 365 | 20240719 | 130200 | 1199295307 | 1455 | 1455 | 1455 | 1455 | 0 |
| 366 | 20240719 | 130100 | 1199295307 | 1455 | 1455 | 1455 | 1455 | 0 |
| 367 | 20240719 | 130000 | 1199295307 | 1455 | 1457 | 1457 | 1455 | 2374 |
| 368 | 20240719 | 125900 | 1195840697 | 1458 | 1458 | 1458 | 1458 | 0 |
| 369 | 20240719 | 125800 | 1195840697 | 1458 | 1458 | 1458 | 1458 | 0 |
| 370 | 20240719 | 125700 | 1195840697 | 1458 | 1462 | 1462 | 1458 | 944 |
| 371 | 20240719 | 125600 | 1194462331 | 1462 | 1463 | 1465 | 1462 | 211 |
| 372 | 20240719 | 125500 | 1194153246 | 1463 | 1467 | 1467 | 1463 | 55 |
| 373 | 20240719 | 125400 | 1194072611 | 1469 | 1469 | 1469 | 1469 | 0 |
| 374 | 20240719 | 125300 | 1194072611 | 1469 | 1469 | 1469 | 1469 | 0 |
| 375 | 20240719 | 125200 | 1194072611 | 1469 | 1469 | 1469 | 1469 | 0 |
| 376 | 20240719 | 125100 | 1194072611 | 1469 | 1469 | 1469 | 1469 | 340 |
| 377 | 20240719 | 125000 | 1193573151 | 1470 | 1470 | 1470 | 1470 | 0 |
| 378 | 20240719 | 124900 | 1193573151 | 1470 | 1465 | 1470 | 1465 | 3457 |
| 379 | 20240719 | 124800 | 1188508641 | 1460 | 1457 | 1460 | 1457 | 30551 |
| 380 | 20240719 | 124700 | 1143944741 | 1457 | 1457 | 1457 | 1457 | 0 |
| 381 | 20240719 | 124600 | 1143944741 | 1457 | 1457 | 1457 | 1457 | 1 |
| 382 | 20240719 | 124500 | 1143943284 | 1454 | 1454 | 1454 | 1454 | 0 |
| 383 | 20240719 | 124400 | 1143943284 | 1454 | 1454 | 1454 | 1454 | 0 |
| 384 | 20240719 | 124300 | 1143943284 | 1454 | 1454 | 1454 | 1454 | 0 |
| 385 | 20240719 | 124200 | 1143943284 | 1454 | 1454 | 1454 | 1454 | 258 |
| 386 | 20240719 | 124100 | 1143568152 | 1454 | 1454 | 1454 | 1454 | 700 |
| 387 | 20240719 | 124000 | 1142550352 | 1454 | 1454 | 1454 | 1454 | 100 |
| 388 | 20240719 | 123900 | 1142404952 | 1457 | 1456 | 1457 | 1456 | 1405 |
| 389 | 20240719 | 123800 | 1140359271 | 1456 | 1456 | 1456 | 1456 | 24 |
| 390 | 20240719 | 123700 | 1140324327 | 1456 | 1456 | 1456 | 1456 | 316 |
| 391 | 20240719 | 123600 | 1139864231 | 1456 | 1456 | 1456 | 1456 | 0 |
| 392 | 20240719 | 123500 | 1139864231 | 1456 | 1456 | 1456 | 1455 | 371 |
| 393 | 20240719 | 123400 | 1139324399 | 1456 | 1456 | 1456 | 1456 | 45 |
| 394 | 20240719 | 123300 | 1139258879 | 1458 | 1458 | 1458 | 1458 | 343 |
| 395 | 20240719 | 123200 | 1138758785 | 1459 | 1459 | 1459 | 1459 | 60 |
| 396 | 20240719 | 123100 | 1138671245 | 1459 | 1459 | 1459 | 1459 | 157 |
| 397 | 20240719 | 123000 | 1138442182 | 1459 | 1459 | 1459 | 1459 | 0 |
| 398 | 20240719 | 122900 | 1138442182 | 1459 | 1459 | 1459 | 1459 | 26 |
| 399 | 20240719 | 122800 | 1138404248 | 1459 | 1459 | 1459 | 1459 | 0 |
| 400 | 20240719 | 122700 | 1138404248 | 1459 | 1459 | 1459 | 1459 | 10 |
| 401 | 20240719 | 122600 | 1138389658 | 1459 | 1459 | 1459 | 1459 | 0 |
| 402 | 20240719 | 122500 | 1138389658 | 1459 | 1459 | 1459 | 1459 | 191 |
| 403 | 20240719 | 122400 | 1138110989 | 1459 | 1459 | 1459 | 1459 | 0 |
| 404 | 20240719 | 122300 | 1138110989 | 1459 | 1459 | 1459 | 1459 | 45 |
| 405 | 20240719 | 122200 | 1138045334 | 1459 | 1456 | 1459 | 1456 | 1488 |
| 406 | 20240719 | 122100 | 1135877495 | 1456 | 1456 | 1456 | 1456 | 2000 |
| 407 | 20240719 | 122000 | 1132965495 | 1448 | 1448 | 1448 | 1448 | 300 |
| 408 | 20240719 | 121900 | 1132531095 | 1449 | 1450 | 1450 | 1449 | 1500 |
| 409 | 20240719 | 121800 | 1130356761 | 1450 | 1453 | 1453 | 1450 | 1920 |
| 410 | 20240719 | 121700 | 1127569371 | 1452 | 1452 | 1452 | 1452 | 20 |
| 411 | 20240719 | 121600 | 1127540331 | 1457 | 1452 | 1457 | 1452 | 4351 |
| 412 | 20240719 | 121500 | 1121200929 | 1452 | 1452 | 1452 | 1452 | 0 |
| 413 | 20240719 | 121400 | 1121200929 | 1452 | 1452 | 1452 | 1452 | 0 |
| 414 | 20240719 | 121300 | 1121200929 | 1452 | 1452 | 1452 | 1452 | 1 |
| 415 | 20240719 | 121200 | 1121199477 | 1452 | 1452 | 1452 | 1452 | 0 |
| 416 | 20240719 | 121100 | 1121199477 | 1452 | 1452 | 1452 | 1452 | 0 |
| 417 | 20240719 | 121000 | 1121199477 | 1452 | 1452 | 1452 | 1452 | 2499 |
| 418 | 20240719 | 120900 | 1117570929 | 1457 | 1457 | 1457 | 1457 | 110 |
| 419 | 20240719 | 120800 | 1117410659 | 1457 | 1457 | 1457 | 1457 | 1237 |
| 420 | 20240719 | 120700 | 1115608350 | 1457 | 1457 | 1457 | 1457 | 10 |
| 421 | 20240719 | 120600 | 1115593780 | 1457 | 1457 | 1457 | 1457 | 1 |
| 422 | 20240719 | 120500 | 1115592323 | 1456 | 1456 | 1456 | 1456 | 0 |
| 423 | 20240719 | 120400 | 1115592323 | 1456 | 1456 | 1456 | 1456 | 1 |
| 424 | 20240719 | 120300 | 1115590867 | 1456 | 1456 | 1456 | 1456 | 49 |
| 425 | 20240719 | 120200 | 1115519523 | 1456 | 1456 | 1456 | 1456 | 0 |
| 426 | 20240719 | 120100 | 1115519523 | 1456 | 1456 | 1456 | 1456 | 149 |
| 427 | 20240719 | 120000 | 1115302579 | 1456 | 1456 | 1456 | 1456 | 0 |
| 428 | 20240719 | 115900 | 1115302579 | 1456 | 1456 | 1456 | 1450 | 4510 |
| 429 | 20240719 | 115800 | 1108736054 | 1456 | 1456 | 1456 | 1456 | 0 |
| 430 | 20240719 | 115700 | 1108736054 | 1456 | 1456 | 1456 | 1456 | 0 |
| 431 | 20240719 | 115600 | 1108736054 | 1456 | 1450 | 1456 | 1450 | 2746 |
| 432 | 20240719 | 115500 | 1104746204 | 1456 | 1456 | 1456 | 1456 | 927 |
| 433 | 20240719 | 115400 | 1103396492 | 1456 | 1456 | 1456 | 1456 | 102 |
| 434 | 20240719 | 115300 | 1103247980 | 1456 | 1456 | 1456 | 1456 | 109 |
| 435 | 20240719 | 115200 | 1103089276 | 1450 | 1449 | 1450 | 1449 | 8023 |
| 436 | 20240719 | 115100 | 1091456476 | 1441 | 1449 | 1450 | 1441 | 7559 |
| 437 | 20240719 | 115000 | 1080496882 | 1449 | 1449 | 1449 | 1449 | 172 |
| 438 | 20240719 | 114900 | 1080247654 | 1450 | 1449 | 1450 | 1449 | 702 |
| 439 | 20240719 | 114800 | 1079230204 | 1440 | 1438 | 1446 | 1438 | 33397 |
| 440 | 20240719 | 114700 | 1031136524 | 1438 | 1443 | 1443 | 1438 | 8442 |
| 441 | 20240719 | 114600 | 1018989718 | 1443 | 1443 | 1443 | 1443 | 0 |
| 442 | 20240719 | 114500 | 1018989718 | 1443 | 1443 | 1443 | 1443 | 17 |
| 443 | 20240719 | 114400 | 1018965187 | 1443 | 1443 | 1443 | 1443 | 166 |
| 444 | 20240719 | 114300 | 1018725649 | 1434 | 1434 | 1434 | 1434 | 5 |
| 445 | 20240719 | 114200 | 1018718479 | 1433 | 1433 | 1433 | 1433 | 600 |
| 446 | 20240719 | 114100 | 1017858679 | 1433 | 1443 | 1443 | 1431 | 4600 |
| 447 | 20240719 | 114000 | 1011267770 | 1450 | 1450 | 1450 | 1450 | 1920 |
| 448 | 20240719 | 113900 | 1008483770 | 1450 | 1445 | 1450 | 1443 | 1648 |
| 449 | 20240719 | 113800 | 1006099578 | 1443 | 1443 | 1443 | 1443 | 571 |
| 450 | 20240719 | 113700 | 1005275625 | 1445 | 1445 | 1445 | 1445 | 1 |
| 451 | 20240719 | 113600 | 1005274180 | 1432 | 1432 | 1433 | 1431 | 1857 |
| 452 | 20240719 | 113500 | 1002615850 | 1432 | 1434 | 1434 | 1432 | 5616 |
| 453 | 20240719 | 113400 | 994571729 | 1435 | 1439 | 1439 | 1435 | 4914 |
| 454 | 20240719 | 113300 | 987516711 | 1445 | 1447 | 1447 | 1440 | 3047 |
| 455 | 20240719 | 113200 | 983127576 | 1456 | 1456 | 1456 | 1456 | 0 |
| 456 | 20240719 | 113100 | 983127576 | 1456 | 1447 | 1456 | 1441 | 10084 |
| 457 | 20240719 | 113000 | 968576691 | 1447 | 1447 | 1457 | 1447 | 939 |
| 458 | 20240719 | 112900 | 967217948 | 1445 | 1445 | 1445 | 1445 | 0 |
| 459 | 20240719 | 112800 | 967217948 | 1445 | 1445 | 1445 | 1445 | 0 |
| 460 | 20240719 | 112700 | 967217948 | 1445 | 1445 | 1445 | 1445 | 0 |
| 461 | 20240719 | 112600 | 967217948 | 1445 | 1445 | 1445 | 1445 | 241 |
| 462 | 20240719 | 112500 | 966869703 | 1445 | 1445 | 1445 | 1445 | 0 |
| 463 | 20240719 | 112400 | 966869703 | 1445 | 1447 | 1447 | 1445 | 30 |
| 464 | 20240719 | 112300 | 966826350 | 1448 | 1448 | 1448 | 1448 | 1201 |
| 465 | 20240719 | 112200 | 965087302 | 1448 | 1444 | 1448 | 1444 | 12596 |
| 466 | 20240719 | 112100 | 946896974 | 1444 | 1445 | 1445 | 1444 | 2000 |
| 467 | 20240719 | 112000 | 944007776 | 1444 | 1454 | 1454 | 1444 | 18500 |
| 468 | 20240719 | 111900 | 917264577 | 1455 | 1457 | 1457 | 1455 | 1000 |
| 469 | 20240719 | 111800 | 915808177 | 1455 | 1462 | 1462 | 1455 | 3805 |
| 470 | 20240719 | 111700 | 910259748 | 1471 | 1471 | 1471 | 1471 | 0 |
| 471 | 20240719 | 111600 | 910259748 | 1471 | 1468 | 1472 | 1463 | 11303 |
| 472 | 20240719 | 111500 | 893700397 | 1470 | 1473 | 1473 | 1470 | 801 |
| 473 | 20240719 | 111400 | 892520924 | 1467 | 1467 | 1467 | 1467 | 20 |
| 474 | 20240719 | 111300 | 892491584 | 1473 | 1473 | 1473 | 1473 | 0 |
| 475 | 20240719 | 111200 | 892491584 | 1473 | 1473 | 1473 | 1473 | 64 |
| 476 | 20240719 | 111100 | 892397312 | 1473 | 1472 | 1473 | 1472 | 460 |
| 477 | 20240719 | 111000 | 891719774 | 1473 | 1473 | 1473 | 1473 | 1 |
| 478 | 20240719 | 110900 | 891718301 | 1462 | 1459 | 1462 | 1459 | 7695 |
| 479 | 20240719 | 110800 | 880483609 | 1459 | 1459 | 1459 | 1459 | 200 |
| 480 | 20240719 | 110700 | 880191809 | 1460 | 1467 | 1467 | 1460 | 13694 |
| 481 | 20240719 | 110600 | 860147567 | 1468 | 1475 | 1475 | 1468 | 4286 |
| 482 | 20240719 | 110500 | 853845665 | 1477 | 1486 | 1486 | 1477 | 6608 |
| 483 | 20240719 | 110400 | 844075098 | 1485 | 1485 | 1485 | 1485 | 0 |
| 484 | 20240719 | 110300 | 844075098 | 1485 | 1486 | 1486 | 1485 | 74 |
| 485 | 20240719 | 110200 | 843965144 | 1487 | 1487 | 1487 | 1487 | 2 |
| 486 | 20240719 | 110100 | 843962170 | 1487 | 1487 | 1487 | 1487 | 5 |
| 487 | 20240719 | 110000 | 843954735 | 1487 | 1488 | 1488 | 1487 | 3569 |
| 488 | 20240719 | 105900 | 838646516 | 1487 | 1487 | 1487 | 1487 | 100 |
| 489 | 20240719 | 105800 | 838497816 | 1492 | 1492 | 1495 | 1492 | 423 |
| 490 | 20240719 | 105700 | 837866125 | 1492 | 1492 | 1492 | 1492 | 1 |
| 491 | 20240719 | 105600 | 837864633 | 1492 | 1492 | 1492 | 1492 | 425 |
| 492 | 20240719 | 105500 | 837230533 | 1492 | 1493 | 1493 | 1491 | 780 |
| 493 | 20240719 | 105400 | 836067051 | 1479 | 1480 | 1480 | 1479 | 409 |
| 494 | 20240719 | 105300 | 835462071 | 1491 | 1491 | 1491 | 1491 | 200 |
| 495 | 20240719 | 105200 | 835163871 | 1493 | 1493 | 1493 | 1493 | 0 |
| 496 | 20240719 | 105100 | 835163871 | 1493 | 1491 | 1493 | 1491 | 184 |
| 497 | 20240719 | 105000 | 834889341 | 1490 | 1490 | 1490 | 1490 | 31 |
| 498 | 20240719 | 104900 | 834843151 | 1490 | 1490 | 1490 | 1490 | 4620 |
| 499 | 20240719 | 104800 | 827959351 | 1490 | 1480 | 1490 | 1472 | 4280 |
| 500 | 20240719 | 104700 | 821604274 | 1483 | 1477 | 1486 | 1475 | 1938 |
| 501 | 20240719 | 104600 | 818741908 | 1480 | 1489 | 1489 | 1477 | 270 |
| 502 | 20240719 | 104500 | 818340646 | 1489 | 1486 | 1489 | 1476 | 907 |
| 503 | 20240719 | 104400 | 816995489 | 1487 | 1495 | 1502 | 1487 | 5095 |
| 504 | 20240719 | 104300 | 809382884 | 1507 | 1505 | 1507 | 1494 | 1121 |
| 505 | 20240719 | 104200 | 807696686 | 1505 | 1500 | 1505 | 1500 | 50 |
| 506 | 20240719 | 104100 | 807621508 | 1495 | 1495 | 1500 | 1494 | 3178 |
| 507 | 20240719 | 104000 | 802868572 | 1497 | 1497 | 1497 | 1497 | 9 |
| 508 | 20240719 | 103900 | 802855099 | 1499 | 1499 | 1499 | 1490 | 8310 |
| 509 | 20240719 | 103800 | 790448938 | 1499 | 1499 | 1499 | 1491 | 5625 |
| 510 | 20240719 | 103700 | 782033637 | 1499 | 1490 | 1499 | 1490 | 2534 |
| 511 | 20240719 | 103600 | 778249714 | 1490 | 1480 | 1490 | 1480 | 18822 |
| 512 | 20240719 | 103500 | 750293416 | 1480 | 1474 | 1480 | 1474 | 1632 |
| 513 | 20240719 | 103400 | 747887687 | 1479 | 1475 | 1479 | 1475 | 1177 |
| 514 | 20240719 | 103300 | 746149700 | 1466 | 1476 | 1476 | 1466 | 3941 |
| 515 | 20240719 | 103200 | 740357784 | 1476 | 1476 | 1476 | 1476 | 6 |
| 516 | 20240719 | 103100 | 740348928 | 1465 | 1474 | 1476 | 1465 | 1486 |
| 517 | 20240719 | 103000 | 738161261 | 1476 | 1476 | 1476 | 1476 | 0 |
| 518 | 20240719 | 102900 | 738161261 | 1476 | 1476 | 1476 | 1475 | 1679 |
| 519 | 20240719 | 102800 | 735683379 | 1476 | 1476 | 1476 | 1476 | 0 |
| 520 | 20240719 | 102700 | 735683379 | 1476 | 1476 | 1476 | 1476 | 0 |
| 521 | 20240719 | 102600 | 735683379 | 1476 | 1476 | 1476 | 1476 | 2331 |
| 522 | 20240719 | 102500 | 732242823 | 1476 | 1476 | 1476 | 1476 | 6 |
| 523 | 20240719 | 102400 | 732233967 | 1476 | 1469 | 1476 | 1458 | 6950 |
| 524 | 20240719 | 102300 | 722069080 | 1478 | 1472 | 1478 | 1462 | 14145 |
| 525 | 20240719 | 102200 | 701235119 | 1469 | 1477 | 1477 | 1469 | 3926 |
| 526 | 20240719 | 102100 | 695444417 | 1472 | 1472 | 1475 | 1468 | 6448 |
| 527 | 20240719 | 102000 | 685950854 | 1472 | 1470 | 1474 | 1467 | 2405 |
| 528 | 20240719 | 101900 | 682412236 | 1470 | 1470 | 1475 | 1464 | 3515 |
| 529 | 20240719 | 101800 | 677254347 | 1467 | 1469 | 1477 | 1464 | 11167 |
| 530 | 20240719 | 101700 | 660864743 | 1475 | 1457 | 1475 | 1457 | 7154 |
| 531 | 20240719 | 101600 | 650352736 | 1457 | 1444 | 1468 | 1444 | 3305 |
| 532 | 20240719 | 101500 | 645535781 | 1444 | 1445 | 1446 | 1444 | 1209 |
| 533 | 20240719 | 101400 | 643788812 | 1445 | 1446 | 1449 | 1445 | 657 |
| 534 | 20240719 | 101300 | 642838507 | 1446 | 1448 | 1456 | 1444 | 10059 |
| 535 | 20240719 | 101200 | 628286809 | 1446 | 1443 | 1450 | 1440 | 6819 |
| 536 | 20240719 | 101100 | 618456211 | 1438 | 1453 | 1453 | 1435 | 12210 |
| 537 | 20240719 | 101000 | 600853770 | 1447 | 1433 | 1454 | 1421 | 16972 |
| 538 | 20240719 | 100900 | 576488564 | 1433 | 1458 | 1459 | 1433 | 14840 |
| 539 | 20240719 | 100800 | 555028340 | 1458 | 1458 | 1465 | 1450 | 12013 |
| 540 | 20240719 | 100700 | 537536198 | 1456 | 1472 | 1472 | 1455 | 18612 |
| 541 | 20240719 | 100600 | 510314209 | 1473 | 1476 | 1476 | 1473 | 1227 |
| 542 | 20240719 | 100500 | 508504261 | 1472 | 1479 | 1479 | 1472 | 8550 |
| 543 | 20240719 | 100400 | 495893648 | 1479 | 1479 | 1485 | 1478 | 982 |
| 544 | 20240719 | 100300 | 494441703 | 1479 | 1479 | 1485 | 1478 | 4919 |
| 545 | 20240719 | 100200 | 487166987 | 1479 | 1479 | 1487 | 1477 | 2823 |
| 546 | 20240719 | 100100 | 482984444 | 1478 | 1488 | 1489 | 1470 | 31472 |
| 547 | 20240719 | 100000 | 436582462 | 1485 | 1488 | 1488 | 1485 | 14950 |
| 548 | 20240719 | 095900 | 414363319 | 1488 | 1497 | 1502 | 1488 | 10725 |
| 549 | 20240719 | 095800 | 398371178 | 1491 | 1492 | 1497 | 1490 | 1901 |
| 550 | 20240719 | 095700 | 395536585 | 1491 | 1494 | 1494 | 1491 | 3380 |
| 551 | 20240719 | 095600 | 390495008 | 1495 | 1495 | 1495 | 1495 | 1000 |
| 552 | 20240719 | 095500 | 389000008 | 1504 | 1493 | 1504 | 1493 | 202 |
| 553 | 20240719 | 095400 | 388698400 | 1493 | 1493 | 1493 | 1493 | 200 |
| 554 | 20240719 | 095300 | 388399800 | 1505 | 1493 | 1505 | 1492 | 2070 |
| 555 | 20240719 | 095200 | 385309261 | 1490 | 1506 | 1506 | 1490 | 5001 |
| 556 | 20240719 | 095100 | 377834371 | 1500 | 1500 | 1500 | 1500 | 231 |
| 557 | 20240719 | 095000 | 377487871 | 1500 | 1496 | 1500 | 1496 | 1658 |
| 558 | 20240719 | 094900 | 375005399 | 1496 | 1496 | 1496 | 1496 | 0 |
| 559 | 20240719 | 094800 | 375005399 | 1496 | 1497 | 1497 | 1495 | 1100 |
| 560 | 20240719 | 094700 | 373359825 | 1500 | 1500 | 1500 | 1500 | 428 |
| 561 | 20240719 | 094600 | 372717825 | 1494 | 1500 | 1500 | 1493 | 657 |
| 562 | 20240719 | 094500 | 371736175 | 1500 | 1495 | 1500 | 1494 | 500 |
| 563 | 20240719 | 094400 | 370988375 | 1494 | 1494 | 1494 | 1494 | 900 |
| 564 | 20240719 | 094300 | 369643775 | 1494 | 1495 | 1495 | 1494 | 2722 |
| 565 | 20240719 | 094200 | 365575564 | 1495 | 1497 | 1507 | 1495 | 1072 |
| 566 | 20240719 | 094100 | 363972333 | 1508 | 1508 | 1508 | 1508 | 1 |
| 567 | 20240719 | 094000 | 363970825 | 1497 | 1495 | 1500 | 1495 | 220 |
| 568 | 20240719 | 093900 | 363640883 | 1495 | 1499 | 1499 | 1495 | 2755 |
| 569 | 20240719 | 093800 | 359518581 | 1500 | 1503 | 1503 | 1500 | 2364 |
| 570 | 20240719 | 093700 | 355970165 | 1515 | 1509 | 1518 | 1501 | 7201 |
| 571 | 20240719 | 093600 | 345143587 | 1513 | 1512 | 1513 | 1503 | 4691 |
| 572 | 20240719 | 093500 | 338068379 | 1502 | 1506 | 1512 | 1500 | 11274 |
| 573 | 20240719 | 093400 | 321140424 | 1500 | 1497 | 1507 | 1496 | 5954 |
| 574 | 20240719 | 093300 | 312211846 | 1497 | 1501 | 1503 | 1488 | 6049 |
| 575 | 20240719 | 093200 | 303172777 | 1501 | 1501 | 1501 | 1501 | 2500 |
| 576 | 20240719 | 093100 | 299420277 | 1501 | 1504 | 1504 | 1497 | 6124 |
| 577 | 20240719 | 093000 | 290237773 | 1504 | 1504 | 1504 | 1504 | 138 |
| 578 | 20240719 | 092900 | 290030221 | 1504 | 1504 | 1504 | 1500 | 10423 |
| 579 | 20240719 | 092800 | 274387908 | 1504 | 1507 | 1508 | 1501 | 3191 |
| 580 | 20240719 | 092700 | 269593186 | 1502 | 1503 | 1518 | 1500 | 5279 |
| 581 | 20240719 | 092600 | 261666561 | 1503 | 1518 | 1518 | 1503 | 3736 |
| 582 | 20240719 | 092500 | 256014306 | 1518 | 1518 | 1518 | 1510 | 9221 |
| 583 | 20240719 | 092400 | 242051356 | 1520 | 1491 | 1520 | 1490 | 6324 |
| 584 | 20240719 | 092300 | 232484594 | 1510 | 1513 | 1514 | 1485 | 7870 |
| 585 | 20240719 | 092200 | 220666970 | 1515 | 1527 | 1535 | 1515 | 8927 |
| 586 | 20240719 | 092100 | 207100318 | 1520 | 1526 | 1526 | 1520 | 3487 |
| 587 | 20240719 | 092000 | 201796848 | 1520 | 1522 | 1522 | 1520 | 10001 |
| 588 | 20240719 | 091900 | 186592098 | 1529 | 1530 | 1530 | 1521 | 8362 |
| 589 | 20240719 | 091800 | 173832731 | 1530 | 1547 | 1547 | 1530 | 6860 |
| 590 | 20240719 | 091700 | 163309387 | 1548 | 1533 | 1548 | 1532 | 1416 |
| 591 | 20240719 | 091600 | 161138414 | 1532 | 1533 | 1533 | 1532 | 92 |
| 592 | 20240719 | 091500 | 160997460 | 1532 | 1540 | 1540 | 1526 | 3032 |
| 593 | 20240719 | 091400 | 156364525 | 1549 | 1540 | 1549 | 1539 | 1073 |
| 594 | 20240719 | 091300 | 154712095 | 1538 | 1540 | 1540 | 1537 | 3365 |
| 595 | 20240719 | 091200 | 149534142 | 1540 | 1560 | 1560 | 1540 | 7406 |
| 596 | 20240719 | 091100 | 138030605 | 1574 | 1574 | 1574 | 1574 | 0 |
| 597 | 20240719 | 091000 | 138030605 | 1574 | 1570 | 1580 | 1565 | 2510 |
| 598 | 20240719 | 090900 | 134080807 | 1566 | 1582 | 1582 | 1566 | 9901 |
| 599 | 20240719 | 090800 | 118492807 | 1582 | 1599 | 1599 | 1580 | 4067 |
| 600 | 20240719 | 090700 | 112048992 | 1599 | 1600 | 1600 | 1578 | 4522 |
| 601 | 20240719 | 090600 | 104904372 | 1602 | 1600 | 1607 | 1590 | 3428 |
| 602 | 20240719 | 090500 | 99414619 | 1608 | 1599 | 1608 | 1568 | 19047 |
| 603 | 20240719 | 090400 | 69151021 | 1603 | 1572 | 1603 | 1567 | 14440 |
| 604 | 20240719 | 090300 | 46255227 | 1567 | 1550 | 1572 | 1548 | 5960 |
| 605 | 20240719 | 090200 | 36955475 | 1570 | 1569 | 1570 | 1540 | 11936 |
| 606 | 20240719 | 090100 | 18333521 | 1569 | 1532 | 1569 | 1531 | 11265 |
| 607 | 20240719 | 090000 | 955479 | 1533 | 1548 | 1548 | 1533 | 621 |