28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 183700 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 23678 |
| 3 | 20240719 | 183600 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 4 | 20240719 | 183500 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 5 | 20240719 | 183400 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 6 | 20240719 | 183300 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 7 | 20240719 | 183200 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 8 | 20240719 | 183100 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 9 | 20240719 | 183000 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 10 | 20240719 | 182900 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 11 | 20240719 | 182800 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 12 | 20240719 | 182700 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 13 | 20240719 | 182600 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 14 | 20240719 | 182500 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 15 | 20240719 | 182400 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 16 | 20240719 | 182300 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 17 | 20240719 | 182200 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 18 | 20240719 | 182100 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 19 | 20240719 | 182000 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 20 | 20240719 | 181900 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 21 | 20240719 | 181800 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 22 | 20240719 | 181700 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 23 | 20240719 | 181600 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 24 | 20240719 | 181500 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 25 | 20240719 | 181400 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 26 | 20240719 | 181300 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 27 | 20240719 | 181200 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 28 | 20240719 | 181100 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 29 | 20240719 | 181000 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 30 | 20240719 | 180900 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 31 | 20240719 | 180800 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 32 | 20240719 | 180700 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 23678 |
| 33 | 20240719 | 180600 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 34 | 20240719 | 180500 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 35 | 20240719 | 180400 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 36 | 20240719 | 180300 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 37 | 20240719 | 180200 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 38 | 20240719 | 180100 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 39 | 20240719 | 180000 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 40 | 20240719 | 175900 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 41 | 20240719 | 175800 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 42 | 20240719 | 175700 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 43 | 20240719 | 175600 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 44 | 20240719 | 175500 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 45 | 20240719 | 175400 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 46 | 20240719 | 175300 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 47 | 20240719 | 175200 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 48 | 20240719 | 175100 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 49 | 20240719 | 175000 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 50 | 20240719 | 174900 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 51 | 20240719 | 174800 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 52 | 20240719 | 174700 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 53 | 20240719 | 174600 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 54 | 20240719 | 174500 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 55 | 20240719 | 174400 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 56 | 20240719 | 174300 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 57 | 20240719 | 174200 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 58 | 20240719 | 174100 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 59 | 20240719 | 174000 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 60 | 20240719 | 173900 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 61 | 20240719 | 173800 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 62 | 20240719 | 173700 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 23678 |
| 63 | 20240719 | 173600 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 64 | 20240719 | 173500 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 65 | 20240719 | 173400 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 66 | 20240719 | 173300 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 67 | 20240719 | 173200 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 68 | 20240719 | 173100 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 69 | 20240719 | 173000 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 70 | 20240719 | 172900 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 71 | 20240719 | 172800 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 72 | 20240719 | 172700 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 73 | 20240719 | 172600 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 74 | 20240719 | 172500 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 75 | 20240719 | 172400 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 76 | 20240719 | 172300 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 77 | 20240719 | 172200 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 78 | 20240719 | 172100 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 79 | 20240719 | 172000 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 80 | 20240719 | 171900 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 81 | 20240719 | 171800 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 82 | 20240719 | 171700 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 83 | 20240719 | 171600 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 84 | 20240719 | 171500 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 85 | 20240719 | 171400 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 86 | 20240719 | 171300 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 87 | 20240719 | 171200 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 88 | 20240719 | 171100 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 89 | 20240719 | 171000 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 90 | 20240719 | 170900 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 91 | 20240719 | 170800 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 92 | 20240719 | 170700 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 23678 |
| 93 | 20240719 | 170600 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 94 | 20240719 | 170500 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 95 | 20240719 | 170400 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 96 | 20240719 | 170300 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 97 | 20240719 | 170200 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 98 | 20240719 | 170100 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 99 | 20240719 | 170000 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 100 | 20240719 | 165900 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 101 | 20240719 | 165800 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 102 | 20240719 | 165700 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 103 | 20240719 | 165600 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 104 | 20240719 | 165500 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 105 | 20240719 | 165400 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 106 | 20240719 | 165300 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 107 | 20240719 | 165200 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 108 | 20240719 | 165100 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 109 | 20240719 | 165000 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 110 | 20240719 | 164900 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 111 | 20240719 | 164800 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 112 | 20240719 | 164700 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 113 | 20240719 | 164600 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 114 | 20240719 | 164500 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 115 | 20240719 | 164400 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 116 | 20240719 | 164300 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 117 | 20240719 | 164200 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 118 | 20240719 | 164100 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 119 | 20240719 | 164000 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 120 | 20240719 | 163900 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 121 | 20240719 | 163800 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 122 | 20240719 | 163700 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 23678 |
| 123 | 20240719 | 163600 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 124 | 20240719 | 163500 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 125 | 20240719 | 163400 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 126 | 20240719 | 163300 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 127 | 20240719 | 163200 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 128 | 20240719 | 163100 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 129 | 20240719 | 163000 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 130 | 20240719 | 162900 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 131 | 20240719 | 162800 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 132 | 20240719 | 162700 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 133 | 20240719 | 162600 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 134 | 20240719 | 162500 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 135 | 20240719 | 162400 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 136 | 20240719 | 162300 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 137 | 20240719 | 162200 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 138 | 20240719 | 162100 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 139 | 20240719 | 162000 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 140 | 20240719 | 161900 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 141 | 20240719 | 161800 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 142 | 20240719 | 161700 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 143 | 20240719 | 161600 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 144 | 20240719 | 161500 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 145 | 20240719 | 161400 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 146 | 20240719 | 161300 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 147 | 20240719 | 161200 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 148 | 20240719 | 161100 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 149 | 20240719 | 161000 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 150 | 20240719 | 160900 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 151 | 20240719 | 160800 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 152 | 20240719 | 160700 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 23678 |
| 153 | 20240719 | 160600 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 154 | 20240719 | 160500 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 155 | 20240719 | 160400 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 156 | 20240719 | 160300 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 157 | 20240719 | 160200 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 158 | 20240719 | 160100 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 159 | 20240719 | 160000 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 160 | 20240719 | 155900 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 161 | 20240719 | 155800 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 162 | 20240719 | 155700 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 163 | 20240719 | 155600 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 164 | 20240719 | 155500 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 165 | 20240719 | 155400 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 166 | 20240719 | 155300 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 167 | 20240719 | 155200 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 168 | 20240719 | 155100 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 169 | 20240719 | 155000 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 170 | 20240719 | 154900 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 171 | 20240719 | 154800 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 172 | 20240719 | 154700 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 173 | 20240719 | 154600 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 174 | 20240719 | 154500 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 175 | 20240719 | 154400 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 176 | 20240719 | 154300 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 177 | 20240719 | 154200 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 178 | 20240719 | 154100 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 179 | 20240719 | 154000 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 180 | 20240719 | 153900 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 181 | 20240719 | 153800 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 182 | 20240719 | 153700 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 23678 |
| 183 | 20240719 | 153600 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 184 | 20240719 | 153500 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 185 | 20240719 | 153400 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 186 | 20240719 | 153300 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 187 | 20240719 | 153200 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 188 | 20240719 | 153100 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 189 | 20240719 | 153000 | 2734964760 | 5600 | 5600 | 5600 | 5600 | 23678 |
| 190 | 20240719 | 152900 | 2602367960 | 5610 | 5610 | 5610 | 5610 | 0 |
| 191 | 20240719 | 152800 | 2602367960 | 5610 | 5610 | 5610 | 5610 | 0 |
| 192 | 20240719 | 152700 | 2602367960 | 5610 | 5610 | 5610 | 5610 | 0 |
| 193 | 20240719 | 152600 | 2602367960 | 5610 | 5610 | 5610 | 5610 | 0 |
| 194 | 20240719 | 152500 | 2602367960 | 5610 | 5610 | 5610 | 5610 | 0 |
| 195 | 20240719 | 152400 | 2602367960 | 5610 | 5610 | 5610 | 5610 | 0 |
| 196 | 20240719 | 152300 | 2602367960 | 5610 | 5610 | 5610 | 5610 | 0 |
| 197 | 20240719 | 152200 | 2602367960 | 5610 | 5610 | 5610 | 5610 | 0 |
| 198 | 20240719 | 152100 | 2602367960 | 5610 | 5610 | 5610 | 5610 | 0 |
| 199 | 20240719 | 152000 | 2602367960 | 5610 | 5610 | 5610 | 5610 | 0 |
| 200 | 20240719 | 151900 | 2602367960 | 5610 | 5610 | 5610 | 5600 | 1860 |
| 201 | 20240719 | 151800 | 2591938360 | 5610 | 5600 | 5610 | 5600 | 3114 |
| 202 | 20240719 | 151700 | 2574474850 | 5600 | 5610 | 5610 | 5600 | 4609 |
| 203 | 20240719 | 151600 | 2548660080 | 5610 | 5610 | 5620 | 5610 | 573 |
| 204 | 20240719 | 151500 | 2545445510 | 5610 | 5600 | 5610 | 5600 | 2115 |
| 205 | 20240719 | 151400 | 2533584040 | 5600 | 5610 | 5610 | 5600 | 647 |
| 206 | 20240719 | 151300 | 2529959040 | 5620 | 5610 | 5620 | 5610 | 49 |
| 207 | 20240719 | 151200 | 2529684130 | 5610 | 5610 | 5620 | 5600 | 479 |
| 208 | 20240719 | 151100 | 2526996930 | 5610 | 5610 | 5620 | 5600 | 1689 |
| 209 | 20240719 | 151000 | 2517531220 | 5600 | 5610 | 5610 | 5600 | 2064 |
| 210 | 20240719 | 150900 | 2505971600 | 5620 | 5610 | 5630 | 5600 | 2630 |
| 211 | 20240719 | 150800 | 2491200800 | 5610 | 5610 | 5620 | 5610 | 1969 |
| 212 | 20240719 | 150700 | 2480154690 | 5610 | 5610 | 5620 | 5600 | 1920 |
| 213 | 20240719 | 150600 | 2469383670 | 5620 | 5610 | 5620 | 5600 | 429 |
| 214 | 20240719 | 150500 | 2466978160 | 5620 | 5620 | 5620 | 5600 | 2463 |
| 215 | 20240719 | 150400 | 2453175910 | 5620 | 5610 | 5620 | 5610 | 505 |
| 216 | 20240719 | 150300 | 2450342810 | 5610 | 5620 | 5620 | 5610 | 1403 |
| 217 | 20240719 | 150200 | 2442468790 | 5620 | 5610 | 5620 | 5610 | 2433 |
| 218 | 20240719 | 150100 | 2428819180 | 5610 | 5620 | 5620 | 5610 | 1341 |
| 219 | 20240719 | 150000 | 2421295640 | 5620 | 5630 | 5630 | 5610 | 189 |
| 220 | 20240719 | 145900 | 2420232660 | 5630 | 5630 | 5630 | 5610 | 1243 |
| 221 | 20240719 | 145800 | 2413251660 | 5620 | 5620 | 5630 | 5620 | 3197 |
| 222 | 20240719 | 145700 | 2395284480 | 5630 | 5630 | 5630 | 5620 | 56 |
| 223 | 20240719 | 145600 | 2394969700 | 5620 | 5640 | 5640 | 5620 | 505 |
| 224 | 20240719 | 145500 | 2392128130 | 5630 | 5630 | 5630 | 5630 | 11 |
| 225 | 20240719 | 145400 | 2392066200 | 5630 | 5630 | 5630 | 5630 | 650 |
| 226 | 20240719 | 145300 | 2388406700 | 5630 | 5630 | 5640 | 5630 | 751 |
| 227 | 20240719 | 145200 | 2384178070 | 5640 | 5640 | 5640 | 5630 | 646 |
| 228 | 20240719 | 145100 | 2380538090 | 5640 | 5630 | 5650 | 5630 | 5547 |
| 229 | 20240719 | 145000 | 2349260350 | 5630 | 5630 | 5630 | 5620 | 1274 |
| 230 | 20240719 | 144900 | 2342089230 | 5630 | 5630 | 5630 | 5620 | 293 |
| 231 | 20240719 | 144800 | 2340442270 | 5630 | 5630 | 5630 | 5630 | 385 |
| 232 | 20240719 | 144700 | 2338274720 | 5630 | 5620 | 5630 | 5620 | 1090 |
| 233 | 20240719 | 144600 | 2332139350 | 5620 | 5630 | 5630 | 5620 | 1729 |
| 234 | 20240719 | 144500 | 2322422360 | 5630 | 5620 | 5630 | 5620 | 919 |
| 235 | 20240719 | 144400 | 2317255440 | 5630 | 5630 | 5630 | 5620 | 411 |
| 236 | 20240719 | 144300 | 2314945410 | 5630 | 5630 | 5630 | 5620 | 969 |
| 237 | 20240719 | 144200 | 2309498860 | 5630 | 5620 | 5630 | 5610 | 1415 |
| 238 | 20240719 | 144100 | 2301546560 | 5620 | 5620 | 5620 | 5610 | 298 |
| 239 | 20240719 | 144000 | 2299874340 | 5620 | 5620 | 5620 | 5610 | 341 |
| 240 | 20240719 | 143900 | 2297960970 | 5620 | 5610 | 5620 | 5610 | 544 |
| 241 | 20240719 | 143800 | 2294909120 | 5610 | 5600 | 5620 | 5600 | 1481 |
| 242 | 20240719 | 143700 | 2286611480 | 5610 | 5610 | 5610 | 5610 | 342 |
| 243 | 20240719 | 143600 | 2284692860 | 5610 | 5610 | 5610 | 5610 | 1300 |
| 244 | 20240719 | 143500 | 2277399860 | 5620 | 5620 | 5620 | 5620 | 2 |
| 245 | 20240719 | 143400 | 2277388620 | 5620 | 5610 | 5620 | 5610 | 3 |
| 246 | 20240719 | 143300 | 2277371780 | 5610 | 5620 | 5620 | 5610 | 662 |
| 247 | 20240719 | 143200 | 2273657840 | 5620 | 5620 | 5620 | 5610 | 491 |
| 248 | 20240719 | 143100 | 2270900920 | 5620 | 5620 | 5620 | 5620 | 3072 |
| 249 | 20240719 | 143000 | 2253636280 | 5620 | 5620 | 5620 | 5620 | 41 |
| 250 | 20240719 | 142900 | 2253405860 | 5610 | 5610 | 5620 | 5610 | 634 |
| 251 | 20240719 | 142800 | 2249848380 | 5610 | 5620 | 5620 | 5610 | 33 |
| 252 | 20240719 | 142700 | 2249662990 | 5620 | 5610 | 5620 | 5610 | 413 |
| 253 | 20240719 | 142600 | 2247346040 | 5610 | 5620 | 5620 | 5600 | 2188 |
| 254 | 20240719 | 142500 | 2235073200 | 5620 | 5620 | 5620 | 5620 | 568 |
| 255 | 20240719 | 142400 | 2231881040 | 5620 | 5600 | 5620 | 5600 | 827 |
| 256 | 20240719 | 142300 | 2227246560 | 5610 | 5610 | 5610 | 5610 | 2220 |
| 257 | 20240719 | 142200 | 2214792360 | 5610 | 5610 | 5620 | 5610 | 4875 |
| 258 | 20240719 | 142100 | 2187443590 | 5620 | 5620 | 5620 | 5610 | 733 |
| 259 | 20240719 | 142000 | 2183330830 | 5620 | 5620 | 5620 | 5620 | 19 |
| 260 | 20240719 | 141900 | 2183224050 | 5610 | 5610 | 5610 | 5610 | 1127 |
| 261 | 20240719 | 141800 | 2176901580 | 5620 | 5610 | 5620 | 5610 | 407 |
| 262 | 20240719 | 141700 | 2174618240 | 5620 | 5620 | 5620 | 5620 | 30 |
| 263 | 20240719 | 141600 | 2174449640 | 5610 | 5610 | 5610 | 5610 | 353 |
| 264 | 20240719 | 141500 | 2172469310 | 5610 | 5610 | 5620 | 5610 | 837 |
| 265 | 20240719 | 141400 | 2167773700 | 5610 | 5610 | 5620 | 5610 | 667 |
| 266 | 20240719 | 141300 | 2164031730 | 5620 | 5620 | 5620 | 5620 | 539 |
| 267 | 20240719 | 141200 | 2161002550 | 5620 | 5620 | 5630 | 5610 | 220 |
| 268 | 20240719 | 141100 | 2159766960 | 5630 | 5610 | 5630 | 5610 | 1182 |
| 269 | 20240719 | 141000 | 2153133900 | 5620 | 5620 | 5620 | 5620 | 410 |
| 270 | 20240719 | 140900 | 2150829700 | 5620 | 5620 | 5620 | 5620 | 0 |
| 271 | 20240719 | 140800 | 2150829700 | 5620 | 5620 | 5620 | 5620 | 166 |
| 272 | 20240719 | 140700 | 2149896780 | 5620 | 5620 | 5620 | 5620 | 1 |
| 273 | 20240719 | 140600 | 2149891160 | 5620 | 5620 | 5620 | 5620 | 0 |
| 274 | 20240719 | 140500 | 2149891160 | 5620 | 5620 | 5620 | 5620 | 179 |
| 275 | 20240719 | 140400 | 2148885180 | 5620 | 5630 | 5630 | 5620 | 507 |
| 276 | 20240719 | 140300 | 2146031130 | 5620 | 5620 | 5620 | 5620 | 5114 |
| 277 | 20240719 | 140200 | 2117290450 | 5620 | 5610 | 5620 | 5610 | 505 |
| 278 | 20240719 | 140100 | 2114457390 | 5610 | 5610 | 5610 | 5600 | 78 |
| 279 | 20240719 | 140000 | 2114019980 | 5610 | 5610 | 5610 | 5610 | 1085 |
| 280 | 20240719 | 135900 | 2107933130 | 5620 | 5610 | 5620 | 5600 | 1042 |
| 281 | 20240719 | 135800 | 2102092030 | 5610 | 5610 | 5610 | 5600 | 203 |
| 282 | 20240719 | 135700 | 2100953620 | 5610 | 5600 | 5610 | 5600 | 729 |
| 283 | 20240719 | 135600 | 2096865760 | 5610 | 5610 | 5610 | 5600 | 1150 |
| 284 | 20240719 | 135500 | 2090420460 | 5610 | 5610 | 5610 | 5610 | 17 |
| 285 | 20240719 | 135400 | 2090325090 | 5610 | 5610 | 5610 | 5610 | 64 |
| 286 | 20240719 | 135300 | 2089966050 | 5610 | 5610 | 5610 | 5600 | 1228 |
| 287 | 20240719 | 135200 | 2083087920 | 5620 | 5600 | 5620 | 5600 | 1157 |
| 288 | 20240719 | 135100 | 2076598980 | 5610 | 5610 | 5610 | 5600 | 1168 |
| 289 | 20240719 | 135000 | 2070057630 | 5600 | 5610 | 5610 | 5600 | 1076 |
| 290 | 20240719 | 134900 | 2064031520 | 5620 | 5610 | 5620 | 5600 | 1036 |
| 291 | 20240719 | 134800 | 2058227660 | 5620 | 5610 | 5620 | 5600 | 2002 |
| 292 | 20240719 | 134700 | 2047014300 | 5620 | 5610 | 5620 | 5610 | 141 |
| 293 | 20240719 | 134600 | 2046223280 | 5610 | 5610 | 5610 | 5610 | 177 |
| 294 | 20240719 | 134500 | 2045230310 | 5620 | 5610 | 5620 | 5610 | 1339 |
| 295 | 20240719 | 134400 | 2037718510 | 5610 | 5610 | 5610 | 5610 | 286 |
| 296 | 20240719 | 134300 | 2036114050 | 5620 | 5610 | 5620 | 5610 | 52 |
| 297 | 20240719 | 134200 | 2035821820 | 5610 | 5620 | 5620 | 5610 | 1127 |
| 298 | 20240719 | 134100 | 2029488120 | 5620 | 5630 | 5630 | 5620 | 377 |
| 299 | 20240719 | 134000 | 2027367380 | 5630 | 5630 | 5630 | 5630 | 0 |
| 300 | 20240719 | 133900 | 2027367380 | 5630 | 5630 | 5630 | 5620 | 7 |
| 301 | 20240719 | 133800 | 2027327980 | 5630 | 5620 | 5630 | 5620 | 22 |
| 302 | 20240719 | 133700 | 2027204320 | 5630 | 5620 | 5630 | 5620 | 855 |
| 303 | 20240719 | 133600 | 2022398880 | 5630 | 5630 | 5630 | 5620 | 23 |
| 304 | 20240719 | 133500 | 2022269490 | 5620 | 5630 | 5630 | 5620 | 221 |
| 305 | 20240719 | 133400 | 2021026910 | 5620 | 5620 | 5620 | 5620 | 904 |
| 306 | 20240719 | 133300 | 2015946430 | 5620 | 5630 | 5630 | 5620 | 365 |
| 307 | 20240719 | 133200 | 2013893260 | 5630 | 5620 | 5630 | 5620 | 551 |
| 308 | 20240719 | 133100 | 2010794800 | 5620 | 5610 | 5620 | 5600 | 522 |
| 309 | 20240719 | 133000 | 2007866520 | 5610 | 5610 | 5620 | 5600 | 2665 |
| 310 | 20240719 | 132900 | 1992932000 | 5630 | 5600 | 5630 | 5600 | 919 |
| 311 | 20240719 | 132800 | 1987780570 | 5600 | 5620 | 5620 | 5600 | 3112 |
| 312 | 20240719 | 132700 | 1970338050 | 5610 | 5620 | 5620 | 5610 | 926 |
| 313 | 20240719 | 132600 | 1965142890 | 5620 | 5620 | 5620 | 5610 | 35 |
| 314 | 20240719 | 132500 | 1964946330 | 5620 | 5610 | 5620 | 5610 | 124 |
| 315 | 20240719 | 132400 | 1964249480 | 5610 | 5610 | 5610 | 5610 | 2183 |
| 316 | 20240719 | 132300 | 1952002850 | 5620 | 5620 | 5630 | 5610 | 5344 |
| 317 | 20240719 | 132200 | 1922019150 | 5630 | 5610 | 5630 | 5610 | 2320 |
| 318 | 20240719 | 132100 | 1908985130 | 5610 | 5610 | 5610 | 5610 | 1182 |
| 319 | 20240719 | 132000 | 1902354110 | 5610 | 5620 | 5620 | 5610 | 1369 |
| 320 | 20240719 | 131900 | 1894664450 | 5630 | 5610 | 5630 | 5610 | 5282 |
| 321 | 20240719 | 131800 | 1865032410 | 5620 | 5620 | 5620 | 5620 | 2066 |
| 322 | 20240719 | 131700 | 1853421490 | 5630 | 5630 | 5630 | 5620 | 969 |
| 323 | 20240719 | 131600 | 1847971020 | 5630 | 5630 | 5630 | 5630 | 3 |
| 324 | 20240719 | 131500 | 1847954130 | 5620 | 5630 | 5630 | 5620 | 250 |
| 325 | 20240719 | 131400 | 1846547610 | 5630 | 5620 | 5630 | 5620 | 19 |
| 326 | 20240719 | 131300 | 1846440800 | 5630 | 5630 | 5630 | 5620 | 228 |
| 327 | 20240719 | 131200 | 1845158880 | 5610 | 5620 | 5620 | 5610 | 2030 |
| 328 | 20240719 | 131100 | 1833767550 | 5610 | 5620 | 5620 | 5610 | 2006 |
| 329 | 20240719 | 131000 | 1822494330 | 5620 | 5630 | 5630 | 5620 | 328 |
| 330 | 20240719 | 130900 | 1820650960 | 5620 | 5640 | 5640 | 5620 | 802 |
| 331 | 20240719 | 130800 | 1816143700 | 5620 | 5640 | 5640 | 5620 | 3300 |
| 332 | 20240719 | 130700 | 1797581240 | 5640 | 5630 | 5640 | 5630 | 304 |
| 333 | 20240719 | 130600 | 1795866710 | 5630 | 5650 | 5650 | 5630 | 690 |
| 334 | 20240719 | 130500 | 1791981550 | 5640 | 5650 | 5650 | 5640 | 2080 |
| 335 | 20240719 | 130400 | 1780249690 | 5650 | 5640 | 5650 | 5640 | 17 |
| 336 | 20240719 | 130300 | 1780153680 | 5650 | 5640 | 5650 | 5640 | 716 |
| 337 | 20240719 | 130200 | 1776109010 | 5650 | 5650 | 5650 | 5640 | 1496 |
| 338 | 20240719 | 130100 | 1767671550 | 5640 | 5640 | 5640 | 5640 | 110 |
| 339 | 20240719 | 130000 | 1767051150 | 5650 | 5650 | 5650 | 5650 | 2 |
| 340 | 20240719 | 125900 | 1767039850 | 5640 | 5660 | 5660 | 5640 | 1078 |
| 341 | 20240719 | 125800 | 1760959910 | 5640 | 5640 | 5640 | 5640 | 413 |
| 342 | 20240719 | 125700 | 1758630590 | 5660 | 5660 | 5660 | 5660 | 0 |
| 343 | 20240719 | 125600 | 1758630590 | 5660 | 5650 | 5660 | 5650 | 287 |
| 344 | 20240719 | 125500 | 1757009030 | 5650 | 5640 | 5650 | 5640 | 828 |
| 345 | 20240719 | 125400 | 1752335410 | 5640 | 5650 | 5650 | 5640 | 111 |
| 346 | 20240719 | 125300 | 1751708270 | 5650 | 5640 | 5650 | 5630 | 488 |
| 347 | 20240719 | 125200 | 1748959060 | 5650 | 5640 | 5650 | 5640 | 1109 |
| 348 | 20240719 | 125100 | 1742702790 | 5650 | 5650 | 5650 | 5650 | 11 |
| 349 | 20240719 | 125000 | 1742640640 | 5650 | 5640 | 5650 | 5630 | 925 |
| 350 | 20240719 | 124900 | 1737427870 | 5660 | 5660 | 5660 | 5660 | 1 |
| 351 | 20240719 | 124800 | 1737422210 | 5630 | 5630 | 5630 | 5630 | 119 |
| 352 | 20240719 | 124700 | 1736752240 | 5630 | 5640 | 5640 | 5630 | 1012 |
| 353 | 20240719 | 124600 | 1731053490 | 5660 | 5640 | 5660 | 5640 | 499 |
| 354 | 20240719 | 124500 | 1728239110 | 5640 | 5660 | 5660 | 5640 | 10 |
| 355 | 20240719 | 124400 | 1728182670 | 5650 | 5620 | 5650 | 5620 | 3889 |
| 356 | 20240719 | 124300 | 1706274180 | 5620 | 5630 | 5630 | 5620 | 219 |
| 357 | 20240719 | 124200 | 1705042900 | 5630 | 5630 | 5630 | 5620 | 199 |
| 358 | 20240719 | 124100 | 1703923010 | 5630 | 5630 | 5630 | 5630 | 116 |
| 359 | 20240719 | 124000 | 1703269930 | 5620 | 5630 | 5630 | 5620 | 254 |
| 360 | 20240719 | 123900 | 1701841440 | 5620 | 5640 | 5650 | 5620 | 309 |
| 361 | 20240719 | 123800 | 1700101980 | 5640 | 5630 | 5650 | 5630 | 42 |
| 362 | 20240719 | 123700 | 1699865480 | 5630 | 5640 | 5640 | 5610 | 9112 |
| 363 | 20240719 | 123600 | 1648667920 | 5640 | 5640 | 5640 | 5640 | 10 |
| 364 | 20240719 | 123500 | 1648611520 | 5650 | 5640 | 5650 | 5630 | 2520 |
| 365 | 20240719 | 123400 | 1634422890 | 5640 | 5640 | 5640 | 5640 | 245 |
| 366 | 20240719 | 123300 | 1633041090 | 5650 | 5650 | 5650 | 5650 | 30 |
| 367 | 20240719 | 123200 | 1632871590 | 5640 | 5650 | 5650 | 5640 | 128 |
| 368 | 20240719 | 123100 | 1632148660 | 5640 | 5650 | 5650 | 5640 | 1011 |
| 369 | 20240719 | 123000 | 1626446510 | 5650 | 5650 | 5650 | 5650 | 400 |
| 370 | 20240719 | 122900 | 1624186510 | 5650 | 5650 | 5650 | 5650 | 0 |
| 371 | 20240719 | 122800 | 1624186510 | 5650 | 5640 | 5650 | 5640 | 286 |
| 372 | 20240719 | 122700 | 1622573460 | 5650 | 5640 | 5660 | 5640 | 1706 |
| 373 | 20240719 | 122600 | 1612946720 | 5660 | 5660 | 5660 | 5660 | 505 |
| 374 | 20240719 | 122500 | 1610088420 | 5650 | 5660 | 5660 | 5650 | 710 |
| 375 | 20240719 | 122400 | 1606076080 | 5660 | 5650 | 5660 | 5650 | 4 |
| 376 | 20240719 | 122300 | 1606053460 | 5650 | 5650 | 5660 | 5650 | 2529 |
| 377 | 20240719 | 122200 | 1591764590 | 5660 | 5660 | 5660 | 5660 | 12 |
| 378 | 20240719 | 122100 | 1591696670 | 5650 | 5660 | 5660 | 5650 | 40 |
| 379 | 20240719 | 122000 | 1591470370 | 5660 | 5670 | 5670 | 5660 | 1008 |
| 380 | 20240719 | 121900 | 1585765010 | 5670 | 5660 | 5670 | 5660 | 9 |
| 381 | 20240719 | 121800 | 1585714020 | 5670 | 5670 | 5670 | 5670 | 0 |
| 382 | 20240719 | 121700 | 1585714020 | 5670 | 5660 | 5670 | 5660 | 3 |
| 383 | 20240719 | 121600 | 1585697020 | 5670 | 5670 | 5670 | 5660 | 103 |
| 384 | 20240719 | 121500 | 1585114000 | 5670 | 5670 | 5670 | 5660 | 8 |
| 385 | 20240719 | 121400 | 1585068650 | 5660 | 5660 | 5660 | 5660 | 101 |
| 386 | 20240719 | 121300 | 1584496990 | 5670 | 5670 | 5670 | 5670 | 3 |
| 387 | 20240719 | 121200 | 1584479980 | 5670 | 5670 | 5670 | 5670 | 88 |
| 388 | 20240719 | 121100 | 1583981020 | 5670 | 5670 | 5670 | 5670 | 93 |
| 389 | 20240719 | 121000 | 1583453710 | 5670 | 5670 | 5670 | 5670 | 269 |
| 390 | 20240719 | 120900 | 1581928480 | 5670 | 5670 | 5670 | 5670 | 0 |
| 391 | 20240719 | 120800 | 1581928480 | 5670 | 5670 | 5670 | 5670 | 24 |
| 392 | 20240719 | 120700 | 1581792400 | 5660 | 5660 | 5660 | 5660 | 0 |
| 393 | 20240719 | 120600 | 1581792400 | 5660 | 5660 | 5660 | 5660 | 381 |
| 394 | 20240719 | 120500 | 1579635940 | 5660 | 5660 | 5660 | 5660 | 402 |
| 395 | 20240719 | 120400 | 1577360620 | 5650 | 5650 | 5650 | 5650 | 30 |
| 396 | 20240719 | 120300 | 1577191120 | 5660 | 5660 | 5660 | 5660 | 314 |
| 397 | 20240719 | 120200 | 1575413880 | 5650 | 5640 | 5660 | 5640 | 501 |
| 398 | 20240719 | 120100 | 1572585220 | 5640 | 5640 | 5640 | 5640 | 0 |
| 399 | 20240719 | 120000 | 1572585220 | 5640 | 5640 | 5640 | 5640 | 108 |
| 400 | 20240719 | 115900 | 1571976100 | 5650 | 5650 | 5650 | 5650 | 122 |
| 401 | 20240719 | 115800 | 1571286800 | 5660 | 5660 | 5660 | 5660 | 105 |
| 402 | 20240719 | 115700 | 1570692500 | 5660 | 5660 | 5660 | 5650 | 108 |
| 403 | 20240719 | 115600 | 1570081270 | 5660 | 5660 | 5660 | 5660 | 319 |
| 404 | 20240719 | 115500 | 1568275730 | 5670 | 5640 | 5670 | 5640 | 1086 |
| 405 | 20240719 | 115400 | 1562128070 | 5660 | 5660 | 5660 | 5660 | 1 |
| 406 | 20240719 | 115300 | 1562122410 | 5630 | 5660 | 5660 | 5620 | 1288 |
| 407 | 20240719 | 115200 | 1554868820 | 5630 | 5630 | 5640 | 5630 | 914 |
| 408 | 20240719 | 115100 | 1549721970 | 5630 | 5640 | 5660 | 5630 | 202 |
| 409 | 20240719 | 115000 | 1548583150 | 5630 | 5660 | 5660 | 5630 | 1801 |
| 410 | 20240719 | 114900 | 1538443490 | 5630 | 5640 | 5640 | 5630 | 1223 |
| 411 | 20240719 | 114800 | 1531556000 | 5660 | 5650 | 5660 | 5630 | 498 |
| 412 | 20240719 | 114700 | 1528749030 | 5640 | 5670 | 5670 | 5640 | 2345 |
| 413 | 20240719 | 114600 | 1515520860 | 5660 | 5650 | 5660 | 5650 | 479 |
| 414 | 20240719 | 114500 | 1512810720 | 5640 | 5650 | 5650 | 5640 | 262 |
| 415 | 20240719 | 114400 | 1511332790 | 5650 | 5660 | 5660 | 5650 | 43 |
| 416 | 20240719 | 114300 | 1511089810 | 5660 | 5660 | 5660 | 5660 | 0 |
| 417 | 20240719 | 114200 | 1511089810 | 5660 | 5660 | 5660 | 5660 | 800 |
| 418 | 20240719 | 114100 | 1506561810 | 5660 | 5660 | 5660 | 5660 | 0 |
| 419 | 20240719 | 114000 | 1506561810 | 5660 | 5660 | 5660 | 5660 | 0 |
| 420 | 20240719 | 113900 | 1506561810 | 5660 | 5660 | 5660 | 5660 | 30 |
| 421 | 20240719 | 113800 | 1506392010 | 5640 | 5640 | 5660 | 5640 | 99 |
| 422 | 20240719 | 113700 | 1505833610 | 5630 | 5630 | 5630 | 5630 | 0 |
| 423 | 20240719 | 113600 | 1505833610 | 5630 | 5630 | 5630 | 5630 | 340 |
| 424 | 20240719 | 113500 | 1503919410 | 5630 | 5640 | 5640 | 5630 | 322 |
| 425 | 20240719 | 113400 | 1502106450 | 5640 | 5640 | 5640 | 5640 | 20 |
| 426 | 20240719 | 113300 | 1501993650 | 5640 | 5660 | 5660 | 5630 | 1753 |
| 427 | 20240719 | 113200 | 1492110480 | 5660 | 5640 | 5660 | 5640 | 181 |
| 428 | 20240719 | 113100 | 1491089620 | 5640 | 5660 | 5660 | 5640 | 6001 |
| 429 | 20240719 | 113000 | 1457209640 | 5670 | 5670 | 5670 | 5650 | 527 |
| 430 | 20240719 | 112900 | 1454226150 | 5650 | 5650 | 5650 | 5650 | 3 |
| 431 | 20240719 | 112800 | 1454209200 | 5670 | 5670 | 5670 | 5670 | 0 |
| 432 | 20240719 | 112700 | 1454209200 | 5670 | 5650 | 5670 | 5650 | 24 |
| 433 | 20240719 | 112600 | 1454073160 | 5650 | 5650 | 5650 | 5650 | 0 |
| 434 | 20240719 | 112500 | 1454073160 | 5650 | 5670 | 5670 | 5650 | 59 |
| 435 | 20240719 | 112400 | 1453739750 | 5670 | 5670 | 5670 | 5670 | 117 |
| 436 | 20240719 | 112300 | 1453076360 | 5670 | 5670 | 5670 | 5670 | 214 |
| 437 | 20240719 | 112200 | 1451862980 | 5670 | 5680 | 5680 | 5670 | 160 |
| 438 | 20240719 | 112100 | 1450955680 | 5680 | 5680 | 5680 | 5680 | 0 |
| 439 | 20240719 | 112000 | 1450955680 | 5680 | 5680 | 5680 | 5680 | 0 |
| 440 | 20240719 | 111900 | 1450955680 | 5680 | 5680 | 5680 | 5680 | 1 |
| 441 | 20240719 | 111800 | 1450950000 | 5650 | 5660 | 5660 | 5650 | 191 |
| 442 | 20240719 | 111700 | 1449870370 | 5680 | 5660 | 5680 | 5660 | 3 |
| 443 | 20240719 | 111600 | 1449853370 | 5650 | 5650 | 5660 | 5650 | 2173 |
| 444 | 20240719 | 111500 | 1437575910 | 5660 | 5660 | 5660 | 5660 | 45 |
| 445 | 20240719 | 111400 | 1437321210 | 5660 | 5660 | 5670 | 5660 | 95 |
| 446 | 20240719 | 111300 | 1436783310 | 5670 | 5660 | 5670 | 5660 | 316 |
| 447 | 20240719 | 111200 | 1434994600 | 5660 | 5660 | 5660 | 5660 | 0 |
| 448 | 20240719 | 111100 | 1434994600 | 5660 | 5660 | 5660 | 5660 | 0 |
| 449 | 20240719 | 111000 | 1434994600 | 5660 | 5660 | 5660 | 5660 | 352 |
| 450 | 20240719 | 110900 | 1433002280 | 5660 | 5670 | 5670 | 5660 | 849 |
| 451 | 20240719 | 110800 | 1428196650 | 5670 | 5670 | 5670 | 5670 | 190 |
| 452 | 20240719 | 110700 | 1427119350 | 5670 | 5680 | 5680 | 5670 | 3 |
| 453 | 20240719 | 110600 | 1427102320 | 5680 | 5670 | 5680 | 5670 | 16 |
| 454 | 20240719 | 110500 | 1427011480 | 5660 | 5670 | 5670 | 5660 | 195 |
| 455 | 20240719 | 110400 | 1425905840 | 5670 | 5680 | 5680 | 5670 | 369 |
| 456 | 20240719 | 110300 | 1423811250 | 5680 | 5680 | 5690 | 5680 | 316 |
| 457 | 20240719 | 110200 | 1422015720 | 5670 | 5670 | 5670 | 5670 | 0 |
| 458 | 20240719 | 110100 | 1422015720 | 5670 | 5680 | 5680 | 5670 | 150 |
| 459 | 20240719 | 110000 | 1421163920 | 5680 | 5680 | 5680 | 5680 | 242 |
| 460 | 20240719 | 105900 | 1419789360 | 5690 | 5690 | 5690 | 5690 | 0 |
| 461 | 20240719 | 105800 | 1419789360 | 5690 | 5680 | 5690 | 5680 | 242 |
| 462 | 20240719 | 105700 | 1418413780 | 5680 | 5680 | 5680 | 5680 | 0 |
| 463 | 20240719 | 105600 | 1418413780 | 5680 | 5690 | 5690 | 5670 | 198 |
| 464 | 20240719 | 105500 | 1417290860 | 5690 | 5680 | 5690 | 5660 | 197 |
| 465 | 20240719 | 105400 | 1416171900 | 5680 | 5680 | 5680 | 5660 | 1028 |
| 466 | 20240719 | 105300 | 1410344110 | 5660 | 5660 | 5680 | 5660 | 252 |
| 467 | 20240719 | 105200 | 1408914590 | 5680 | 5670 | 5680 | 5670 | 176 |
| 468 | 20240719 | 105100 | 1407915920 | 5650 | 5670 | 5670 | 5650 | 67 |
| 469 | 20240719 | 105000 | 1407537230 | 5670 | 5680 | 5680 | 5670 | 285 |
| 470 | 20240719 | 104900 | 1405920080 | 5670 | 5660 | 5670 | 5650 | 2492 |
| 471 | 20240719 | 104800 | 1391825720 | 5650 | 5650 | 5650 | 5650 | 0 |
| 472 | 20240719 | 104700 | 1391825720 | 5650 | 5650 | 5650 | 5650 | 0 |
| 473 | 20240719 | 104600 | 1391825720 | 5650 | 5640 | 5650 | 5640 | 939 |
| 474 | 20240719 | 104500 | 1386520460 | 5640 | 5650 | 5650 | 5640 | 1478 |
| 475 | 20240719 | 104400 | 1378176180 | 5650 | 5640 | 5650 | 5640 | 153 |
| 476 | 20240719 | 104300 | 1377312740 | 5640 | 5640 | 5650 | 5640 | 1938 |
| 477 | 20240719 | 104200 | 1366377420 | 5650 | 5650 | 5650 | 5650 | 1185 |
| 478 | 20240719 | 104100 | 1359682170 | 5650 | 5650 | 5650 | 5650 | 1465 |
| 479 | 20240719 | 104000 | 1351404920 | 5660 | 5660 | 5660 | 5660 | 364 |
| 480 | 20240719 | 103900 | 1349344680 | 5660 | 5660 | 5660 | 5660 | 101 |
| 481 | 20240719 | 103800 | 1348773020 | 5660 | 5670 | 5670 | 5660 | 1568 |
| 482 | 20240719 | 103700 | 1339893140 | 5670 | 5670 | 5670 | 5670 | 886 |
| 483 | 20240719 | 103600 | 1334869520 | 5670 | 5660 | 5670 | 5660 | 1157 |
| 484 | 20240719 | 103500 | 1328316920 | 5660 | 5670 | 5670 | 5660 | 348 |
| 485 | 20240719 | 103400 | 1326345760 | 5670 | 5670 | 5670 | 5670 | 1 |
| 486 | 20240719 | 103300 | 1326340090 | 5680 | 5680 | 5680 | 5680 | 8 |
| 487 | 20240719 | 103200 | 1326294650 | 5660 | 5680 | 5680 | 5660 | 1227 |
| 488 | 20240719 | 103100 | 1319333530 | 5680 | 5690 | 5690 | 5660 | 1198 |
| 489 | 20240719 | 103000 | 1312534560 | 5690 | 5690 | 5690 | 5690 | 768 |
| 490 | 20240719 | 102900 | 1308164640 | 5680 | 5660 | 5690 | 5660 | 2748 |
| 491 | 20240719 | 102800 | 1292578510 | 5660 | 5650 | 5660 | 5650 | 650 |
| 492 | 20240719 | 102700 | 1288905990 | 5650 | 5650 | 5650 | 5650 | 432 |
| 493 | 20240719 | 102600 | 1286465190 | 5650 | 5650 | 5660 | 5650 | 1092 |
| 494 | 20240719 | 102500 | 1280293420 | 5650 | 5630 | 5650 | 5630 | 621 |
| 495 | 20240719 | 102400 | 1276789170 | 5640 | 5640 | 5640 | 5620 | 586 |
| 496 | 20240719 | 102300 | 1273491070 | 5630 | 5660 | 5660 | 5630 | 3875 |
| 497 | 20240719 | 102200 | 1251669760 | 5630 | 5640 | 5660 | 5630 | 3237 |
| 498 | 20240719 | 102100 | 1233430330 | 5650 | 5660 | 5660 | 5650 | 953 |
| 499 | 20240719 | 102000 | 1228045860 | 5650 | 5660 | 5660 | 5650 | 1256 |
| 500 | 20240719 | 101900 | 1220949450 | 5650 | 5670 | 5670 | 5650 | 5345 |
| 501 | 20240719 | 101800 | 1190719240 | 5670 | 5670 | 5670 | 5660 | 817 |
| 502 | 20240719 | 101700 | 1186092830 | 5680 | 5680 | 5680 | 5680 | 505 |
| 503 | 20240719 | 101600 | 1183224430 | 5680 | 5670 | 5680 | 5670 | 390 |
| 504 | 20240719 | 101500 | 1181013120 | 5680 | 5680 | 5690 | 5670 | 3699 |
| 505 | 20240719 | 101400 | 1160014970 | 5680 | 5690 | 5690 | 5680 | 114 |
| 506 | 20240719 | 101300 | 1159366860 | 5690 | 5690 | 5690 | 5690 | 245 |
| 507 | 20240719 | 101200 | 1157972810 | 5700 | 5690 | 5700 | 5680 | 835 |
| 508 | 20240719 | 101100 | 1153223360 | 5690 | 5690 | 5700 | 5690 | 108 |
| 509 | 20240719 | 101000 | 1152608810 | 5700 | 5690 | 5700 | 5680 | 1586 |
| 510 | 20240719 | 100900 | 1143594610 | 5700 | 5690 | 5700 | 5680 | 4570 |
| 511 | 20240719 | 100800 | 1117635770 | 5700 | 5690 | 5700 | 5690 | 412 |
| 512 | 20240719 | 100700 | 1115289890 | 5690 | 5690 | 5690 | 5680 | 984 |
| 513 | 20240719 | 100600 | 1109693230 | 5690 | 5700 | 5700 | 5690 | 507 |
| 514 | 20240719 | 100500 | 1106808390 | 5690 | 5700 | 5700 | 5690 | 415 |
| 515 | 20240719 | 100400 | 1104446930 | 5700 | 5700 | 5700 | 5680 | 3068 |
| 516 | 20240719 | 100300 | 1087011860 | 5690 | 5710 | 5710 | 5690 | 1770 |
| 517 | 20240719 | 100200 | 1076932630 | 5690 | 5700 | 5710 | 5690 | 3050 |
| 518 | 20240719 | 100100 | 1059569930 | 5700 | 5700 | 5720 | 5700 | 6281 |
| 519 | 20240719 | 100000 | 1023768210 | 5710 | 5710 | 5710 | 5710 | 845 |
| 520 | 20240719 | 095900 | 1018943260 | 5710 | 5720 | 5720 | 5710 | 335 |
| 521 | 20240719 | 095800 | 1017030310 | 5730 | 5730 | 5730 | 5720 | 1019 |
| 522 | 20240719 | 095700 | 1011191620 | 5730 | 5730 | 5730 | 5710 | 1672 |
| 523 | 20240719 | 095600 | 1001624480 | 5730 | 5720 | 5730 | 5700 | 6114 |
| 524 | 20240719 | 095500 | 966713660 | 5720 | 5720 | 5730 | 5720 | 3143 |
| 525 | 20240719 | 095400 | 948735570 | 5720 | 5740 | 5740 | 5720 | 1597 |
| 526 | 20240719 | 095300 | 939593480 | 5740 | 5730 | 5740 | 5730 | 1004 |
| 527 | 20240719 | 095200 | 933840550 | 5720 | 5740 | 5740 | 5720 | 26 |
| 528 | 20240719 | 095100 | 933691530 | 5740 | 5720 | 5740 | 5720 | 2865 |
| 529 | 20240719 | 095000 | 917303710 | 5740 | 5730 | 5740 | 5730 | 160 |
| 530 | 20240719 | 094900 | 916386860 | 5740 | 5730 | 5740 | 5720 | 1053 |
| 531 | 20240719 | 094800 | 910357670 | 5740 | 5740 | 5740 | 5740 | 1064 |
| 532 | 20240719 | 094700 | 904250310 | 5750 | 5740 | 5750 | 5740 | 3659 |
| 533 | 20240719 | 094600 | 883246910 | 5740 | 5720 | 5740 | 5720 | 8644 |
| 534 | 20240719 | 094500 | 833727790 | 5720 | 5720 | 5730 | 5710 | 1207 |
| 535 | 20240719 | 094400 | 826829600 | 5720 | 5710 | 5720 | 5710 | 880 |
| 536 | 20240719 | 094300 | 821801780 | 5710 | 5710 | 5720 | 5700 | 337 |
| 537 | 20240719 | 094200 | 819878320 | 5700 | 5730 | 5730 | 5700 | 1109 |
| 538 | 20240719 | 094100 | 813542100 | 5730 | 5720 | 5730 | 5690 | 3727 |
| 539 | 20240719 | 094000 | 792294250 | 5720 | 5720 | 5720 | 5720 | 1019 |
| 540 | 20240719 | 093900 | 786465570 | 5720 | 5720 | 5720 | 5700 | 245 |
| 541 | 20240719 | 093800 | 785068850 | 5700 | 5700 | 5720 | 5700 | 1382 |
| 542 | 20240719 | 093700 | 777191290 | 5720 | 5720 | 5720 | 5720 | 152 |
| 543 | 20240719 | 093600 | 776321850 | 5700 | 5720 | 5720 | 5700 | 1986 |
| 544 | 20240719 | 093500 | 764984680 | 5720 | 5710 | 5720 | 5710 | 1484 |
| 545 | 20240719 | 093400 | 756509110 | 5710 | 5700 | 5710 | 5700 | 2427 |
| 546 | 20240719 | 093300 | 742675200 | 5700 | 5690 | 5700 | 5690 | 52 |
| 547 | 20240719 | 093200 | 742378810 | 5700 | 5700 | 5710 | 5690 | 1922 |
| 548 | 20240719 | 093100 | 731424060 | 5700 | 5690 | 5700 | 5680 | 716 |
| 549 | 20240719 | 093000 | 727349260 | 5680 | 5690 | 5700 | 5680 | 3159 |
| 550 | 20240719 | 092900 | 709399970 | 5690 | 5700 | 5700 | 5690 | 8 |
| 551 | 20240719 | 092800 | 709354440 | 5690 | 5690 | 5700 | 5690 | 2403 |
| 552 | 20240719 | 092700 | 695675100 | 5700 | 5700 | 5710 | 5700 | 1173 |
| 553 | 20240719 | 092600 | 688988960 | 5700 | 5700 | 5700 | 5700 | 909 |
| 554 | 20240719 | 092500 | 683807660 | 5700 | 5720 | 5720 | 5700 | 1839 |
| 555 | 20240719 | 092400 | 673325240 | 5700 | 5700 | 5720 | 5700 | 3086 |
| 556 | 20240719 | 092300 | 655728000 | 5700 | 5730 | 5730 | 5700 | 11340 |
| 557 | 20240719 | 092200 | 591062030 | 5730 | 5750 | 5750 | 5720 | 5607 |
| 558 | 20240719 | 092100 | 558927180 | 5750 | 5740 | 5750 | 5740 | 1059 |
| 559 | 20240719 | 092000 | 552844420 | 5750 | 5740 | 5760 | 5740 | 6400 |
| 560 | 20240719 | 091900 | 516034500 | 5740 | 5730 | 5740 | 5720 | 1997 |
| 561 | 20240719 | 091800 | 504580240 | 5750 | 5730 | 5750 | 5710 | 7476 |
| 562 | 20240719 | 091700 | 461752880 | 5710 | 5720 | 5730 | 5710 | 1560 |
| 563 | 20240719 | 091600 | 452842640 | 5730 | 5740 | 5740 | 5720 | 1381 |
| 564 | 20240719 | 091500 | 444940100 | 5730 | 5730 | 5740 | 5720 | 2284 |
| 565 | 20240719 | 091400 | 431852770 | 5730 | 5740 | 5740 | 5720 | 3719 |
| 566 | 20240719 | 091300 | 410517500 | 5740 | 5710 | 5740 | 5700 | 3184 |
| 567 | 20240719 | 091200 | 392280920 | 5700 | 5730 | 5730 | 5690 | 6306 |
| 568 | 20240719 | 091100 | 356265410 | 5720 | 5740 | 5740 | 5720 | 6360 |
| 569 | 20240719 | 091000 | 319850200 | 5730 | 5710 | 5730 | 5680 | 10147 |
| 570 | 20240719 | 090900 | 261867240 | 5710 | 5650 | 5710 | 5650 | 4305 |
| 571 | 20240719 | 090800 | 237385830 | 5660 | 5630 | 5660 | 5610 | 2319 |
| 572 | 20240719 | 090700 | 224334320 | 5620 | 5620 | 5630 | 5600 | 10003 |
| 573 | 20240719 | 090600 | 168170070 | 5630 | 5650 | 5650 | 5630 | 6322 |
| 574 | 20240719 | 090500 | 132530200 | 5660 | 5670 | 5680 | 5650 | 928 |
| 575 | 20240719 | 090400 | 127270690 | 5670 | 5640 | 5670 | 5640 | 908 |
| 576 | 20240719 | 090300 | 122132100 | 5640 | 5680 | 5680 | 5640 | 4518 |
| 577 | 20240719 | 090200 | 96582140 | 5680 | 5650 | 5680 | 5650 | 819 |
| 578 | 20240719 | 090100 | 91935160 | 5650 | 5650 | 5680 | 5640 | 5279 |
| 579 | 20240719 | 090000 | 62055970 | 5650 | 5630 | 5650 | 5620 | 10362 |