30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 190700 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 6843 |
| 3 | 20240719 | 190600 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 4 | 20240719 | 190500 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 5 | 20240719 | 190400 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 6 | 20240719 | 190300 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 7 | 20240719 | 190200 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 8 | 20240719 | 190100 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 9 | 20240719 | 190000 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 10 | 20240719 | 185900 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 11 | 20240719 | 185800 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 12 | 20240719 | 185700 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 13 | 20240719 | 185600 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 14 | 20240719 | 185500 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 15 | 20240719 | 185400 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 16 | 20240719 | 185300 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 17 | 20240719 | 185200 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 18 | 20240719 | 185100 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 19 | 20240719 | 185000 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 20 | 20240719 | 184900 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 21 | 20240719 | 184800 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 22 | 20240719 | 184700 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 23 | 20240719 | 184600 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 24 | 20240719 | 184500 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 25 | 20240719 | 184400 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 26 | 20240719 | 184300 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 27 | 20240719 | 184200 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 28 | 20240719 | 184100 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 29 | 20240719 | 184000 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 30 | 20240719 | 183900 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 31 | 20240719 | 183800 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 32 | 20240719 | 183700 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 6843 |
| 33 | 20240719 | 183600 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 34 | 20240719 | 183500 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 35 | 20240719 | 183400 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 36 | 20240719 | 183300 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 37 | 20240719 | 183200 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 38 | 20240719 | 183100 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 39 | 20240719 | 183000 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 40 | 20240719 | 182900 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 41 | 20240719 | 182800 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 42 | 20240719 | 182700 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 43 | 20240719 | 182600 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 44 | 20240719 | 182500 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 45 | 20240719 | 182400 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 46 | 20240719 | 182300 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 47 | 20240719 | 182200 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 48 | 20240719 | 182100 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 49 | 20240719 | 182000 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 50 | 20240719 | 181900 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 51 | 20240719 | 181800 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 52 | 20240719 | 181700 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 53 | 20240719 | 181600 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 54 | 20240719 | 181500 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 55 | 20240719 | 181400 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 56 | 20240719 | 181300 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 57 | 20240719 | 181200 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 58 | 20240719 | 181100 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 59 | 20240719 | 181000 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 60 | 20240719 | 180900 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 61 | 20240719 | 180800 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 62 | 20240719 | 180700 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 6843 |
| 63 | 20240719 | 180600 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 64 | 20240719 | 180500 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 65 | 20240719 | 180400 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 66 | 20240719 | 180300 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 67 | 20240719 | 180200 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 68 | 20240719 | 180100 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 69 | 20240719 | 180000 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 70 | 20240719 | 175900 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 71 | 20240719 | 175800 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 72 | 20240719 | 175700 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 73 | 20240719 | 175600 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 74 | 20240719 | 175500 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 75 | 20240719 | 175400 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 76 | 20240719 | 175300 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 77 | 20240719 | 175200 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 78 | 20240719 | 175100 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 79 | 20240719 | 175000 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 80 | 20240719 | 174900 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 81 | 20240719 | 174800 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 82 | 20240719 | 174700 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 83 | 20240719 | 174600 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 84 | 20240719 | 174500 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 85 | 20240719 | 174400 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 86 | 20240719 | 174300 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 87 | 20240719 | 174200 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 88 | 20240719 | 174100 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 89 | 20240719 | 174000 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 90 | 20240719 | 173900 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 91 | 20240719 | 173800 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 92 | 20240719 | 173700 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 6843 |
| 93 | 20240719 | 173600 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 94 | 20240719 | 173500 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 95 | 20240719 | 173400 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 96 | 20240719 | 173300 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 97 | 20240719 | 173200 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 98 | 20240719 | 173100 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 99 | 20240719 | 173000 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 100 | 20240719 | 172900 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 101 | 20240719 | 172800 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 102 | 20240719 | 172700 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 103 | 20240719 | 172600 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 104 | 20240719 | 172500 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 105 | 20240719 | 172400 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 106 | 20240719 | 172300 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 107 | 20240719 | 172200 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 108 | 20240719 | 172100 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 109 | 20240719 | 172000 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 110 | 20240719 | 171900 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 111 | 20240719 | 171800 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 112 | 20240719 | 171700 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 113 | 20240719 | 171600 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 114 | 20240719 | 171500 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 115 | 20240719 | 171400 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 116 | 20240719 | 171300 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 117 | 20240719 | 171200 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 118 | 20240719 | 171100 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 119 | 20240719 | 171000 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 120 | 20240719 | 170900 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 121 | 20240719 | 170800 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 122 | 20240719 | 170700 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 6843 |
| 123 | 20240719 | 170600 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 124 | 20240719 | 170500 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 125 | 20240719 | 170400 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 126 | 20240719 | 170300 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 127 | 20240719 | 170200 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 128 | 20240719 | 170100 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 129 | 20240719 | 170000 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 130 | 20240719 | 165900 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 131 | 20240719 | 165800 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 132 | 20240719 | 165700 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 133 | 20240719 | 165600 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 134 | 20240719 | 165500 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 135 | 20240719 | 165400 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 136 | 20240719 | 165300 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 137 | 20240719 | 165200 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 138 | 20240719 | 165100 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 139 | 20240719 | 165000 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 140 | 20240719 | 164900 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 141 | 20240719 | 164800 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 142 | 20240719 | 164700 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 143 | 20240719 | 164600 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 144 | 20240719 | 164500 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 145 | 20240719 | 164400 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 146 | 20240719 | 164300 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 147 | 20240719 | 164200 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 148 | 20240719 | 164100 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 149 | 20240719 | 164000 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 150 | 20240719 | 163900 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 151 | 20240719 | 163800 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 152 | 20240719 | 163700 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 6843 |
| 153 | 20240719 | 163600 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 154 | 20240719 | 163500 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 155 | 20240719 | 163400 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 156 | 20240719 | 163300 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 157 | 20240719 | 163200 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 158 | 20240719 | 163100 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 159 | 20240719 | 163000 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 160 | 20240719 | 162900 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 161 | 20240719 | 162800 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 162 | 20240719 | 162700 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 163 | 20240719 | 162600 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 164 | 20240719 | 162500 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 165 | 20240719 | 162400 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 166 | 20240719 | 162300 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 167 | 20240719 | 162200 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 168 | 20240719 | 162100 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 169 | 20240719 | 162000 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 170 | 20240719 | 161900 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 171 | 20240719 | 161800 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 172 | 20240719 | 161700 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 173 | 20240719 | 161600 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 174 | 20240719 | 161500 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 175 | 20240719 | 161400 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 176 | 20240719 | 161300 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 177 | 20240719 | 161200 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 178 | 20240719 | 161100 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 179 | 20240719 | 161000 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 180 | 20240719 | 160900 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 181 | 20240719 | 160800 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 182 | 20240719 | 160700 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 6843 |
| 183 | 20240719 | 160600 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 184 | 20240719 | 160500 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 185 | 20240719 | 160400 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 186 | 20240719 | 160300 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 187 | 20240719 | 160200 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 188 | 20240719 | 160100 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 189 | 20240719 | 160000 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 190 | 20240719 | 155900 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 191 | 20240719 | 155800 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 192 | 20240719 | 155700 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 193 | 20240719 | 155600 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 194 | 20240719 | 155500 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 195 | 20240719 | 155400 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 196 | 20240719 | 155300 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 197 | 20240719 | 155200 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 198 | 20240719 | 155100 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 199 | 20240719 | 155000 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 200 | 20240719 | 154900 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 201 | 20240719 | 154800 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 202 | 20240719 | 154700 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 203 | 20240719 | 154600 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 204 | 20240719 | 154500 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 205 | 20240719 | 154400 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 206 | 20240719 | 154300 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 207 | 20240719 | 154200 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 208 | 20240719 | 154100 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 209 | 20240719 | 154000 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 210 | 20240719 | 153900 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 211 | 20240719 | 153800 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 212 | 20240719 | 153700 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 6843 |
| 213 | 20240719 | 153600 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 214 | 20240719 | 153500 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 215 | 20240719 | 153400 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 216 | 20240719 | 153300 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 217 | 20240719 | 153200 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 218 | 20240719 | 153100 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 0 |
| 219 | 20240719 | 153000 | 2139279110 | 5590 | 5590 | 5590 | 5590 | 6843 |
| 220 | 20240719 | 152900 | 2101026740 | 5560 | 5560 | 5560 | 5560 | 0 |
| 221 | 20240719 | 152800 | 2101026740 | 5560 | 5560 | 5560 | 5560 | 0 |
| 222 | 20240719 | 152700 | 2101026740 | 5560 | 5560 | 5560 | 5560 | 0 |
| 223 | 20240719 | 152600 | 2101026740 | 5560 | 5560 | 5560 | 5560 | 0 |
| 224 | 20240719 | 152500 | 2101026740 | 5560 | 5560 | 5560 | 5560 | 0 |
| 225 | 20240719 | 152400 | 2101026740 | 5560 | 5560 | 5560 | 5560 | 0 |
| 226 | 20240719 | 152300 | 2101026740 | 5560 | 5560 | 5560 | 5560 | 0 |
| 227 | 20240719 | 152200 | 2101026740 | 5560 | 5560 | 5560 | 5560 | 0 |
| 228 | 20240719 | 152100 | 2101026740 | 5560 | 5560 | 5560 | 5560 | 0 |
| 229 | 20240719 | 152000 | 2101026740 | 5560 | 5560 | 5560 | 5560 | 0 |
| 230 | 20240719 | 151900 | 2101026740 | 5560 | 5570 | 5570 | 5550 | 653 |
| 231 | 20240719 | 151800 | 2097398910 | 5570 | 5560 | 5570 | 5550 | 1038 |
| 232 | 20240719 | 151700 | 2091629890 | 5570 | 5560 | 5570 | 5560 | 591 |
| 233 | 20240719 | 151600 | 2088343810 | 5570 | 5560 | 5570 | 5560 | 144 |
| 234 | 20240719 | 151500 | 2087543130 | 5560 | 5560 | 5560 | 5560 | 71 |
| 235 | 20240719 | 151400 | 2087148370 | 5570 | 5560 | 5570 | 5560 | 306 |
| 236 | 20240719 | 151300 | 2085446930 | 5570 | 5570 | 5570 | 5570 | 4 |
| 237 | 20240719 | 151200 | 2085424650 | 5560 | 5560 | 5570 | 5560 | 320 |
| 238 | 20240719 | 151100 | 2083645360 | 5570 | 5560 | 5570 | 5560 | 111 |
| 239 | 20240719 | 151000 | 2083027850 | 5560 | 5540 | 5560 | 5540 | 911 |
| 240 | 20240719 | 150900 | 2077963500 | 5560 | 5560 | 5560 | 5550 | 789 |
| 241 | 20240719 | 150800 | 2073582700 | 5580 | 5580 | 5580 | 5570 | 98 |
| 242 | 20240719 | 150700 | 2073036630 | 5580 | 5580 | 5580 | 5580 | 1602 |
| 243 | 20240719 | 150600 | 2064097470 | 5580 | 5570 | 5580 | 5570 | 2319 |
| 244 | 20240719 | 150500 | 2051172610 | 5580 | 5580 | 5580 | 5580 | 186 |
| 245 | 20240719 | 150400 | 2050134730 | 5600 | 5580 | 5600 | 5570 | 448 |
| 246 | 20240719 | 150300 | 2047630490 | 5580 | 5580 | 5580 | 5580 | 505 |
| 247 | 20240719 | 150200 | 2044812590 | 5580 | 5560 | 5580 | 5560 | 473 |
| 248 | 20240719 | 150100 | 2042178140 | 5570 | 5570 | 5570 | 5570 | 82 |
| 249 | 20240719 | 150000 | 2041721400 | 5570 | 5560 | 5570 | 5560 | 15 |
| 250 | 20240719 | 145900 | 2041637860 | 5560 | 5560 | 5560 | 5560 | 257 |
| 251 | 20240719 | 145800 | 2040208940 | 5550 | 5560 | 5560 | 5550 | 104 |
| 252 | 20240719 | 145700 | 2039631700 | 5560 | 5560 | 5560 | 5560 | 0 |
| 253 | 20240719 | 145600 | 2039631700 | 5560 | 5560 | 5560 | 5560 | 17 |
| 254 | 20240719 | 145500 | 2039537180 | 5560 | 5560 | 5560 | 5560 | 119 |
| 255 | 20240719 | 145400 | 2038875540 | 5560 | 5560 | 5570 | 5560 | 553 |
| 256 | 20240719 | 145300 | 2035800820 | 5570 | 5570 | 5570 | 5570 | 10 |
| 257 | 20240719 | 145200 | 2035745120 | 5570 | 5570 | 5570 | 5570 | 393 |
| 258 | 20240719 | 145100 | 2033556110 | 5560 | 5570 | 5570 | 5560 | 307 |
| 259 | 20240719 | 145000 | 2031849180 | 5570 | 5570 | 5570 | 5570 | 66 |
| 260 | 20240719 | 144900 | 2031481560 | 5580 | 5580 | 5580 | 5560 | 160 |
| 261 | 20240719 | 144800 | 2030591700 | 5560 | 5580 | 5580 | 5560 | 1090 |
| 262 | 20240719 | 144700 | 2024531280 | 5580 | 5580 | 5580 | 5580 | 1 |
| 263 | 20240719 | 144600 | 2024525700 | 5570 | 5580 | 5580 | 5570 | 6 |
| 264 | 20240719 | 144500 | 2024492250 | 5570 | 5570 | 5570 | 5570 | 253 |
| 265 | 20240719 | 144400 | 2023083040 | 5570 | 5550 | 5570 | 5550 | 121 |
| 266 | 20240719 | 144300 | 2022411150 | 5550 | 5550 | 5550 | 5550 | 11 |
| 267 | 20240719 | 144200 | 2022350100 | 5540 | 5530 | 5540 | 5530 | 368 |
| 268 | 20240719 | 144100 | 2020311390 | 5540 | 5540 | 5540 | 5540 | 9 |
| 269 | 20240719 | 144000 | 2020261530 | 5540 | 5540 | 5540 | 5530 | 337 |
| 270 | 20240719 | 143900 | 2018397790 | 5540 | 5530 | 5540 | 5490 | 1997 |
| 271 | 20240719 | 143800 | 2007391580 | 5530 | 5540 | 5540 | 5530 | 1178 |
| 272 | 20240719 | 143700 | 2000875200 | 5540 | 5540 | 5540 | 5530 | 45 |
| 273 | 20240719 | 143600 | 2000625960 | 5540 | 5540 | 5540 | 5540 | 420 |
| 274 | 20240719 | 143500 | 1998299160 | 5540 | 5550 | 5550 | 5540 | 231 |
| 275 | 20240719 | 143400 | 1997019110 | 5550 | 5540 | 5550 | 5530 | 253 |
| 276 | 20240719 | 143300 | 1995618000 | 5540 | 5540 | 5540 | 5540 | 1 |
| 277 | 20240719 | 143200 | 1995612460 | 5520 | 5530 | 5550 | 5520 | 1517 |
| 278 | 20240719 | 143100 | 1987227280 | 5530 | 5540 | 5550 | 5490 | 11072 |
| 279 | 20240719 | 143000 | 1926361160 | 5560 | 5560 | 5580 | 5510 | 15093 |
| 280 | 20240719 | 142900 | 1842766840 | 5560 | 5570 | 5570 | 5560 | 502 |
| 281 | 20240719 | 142800 | 1839972250 | 5570 | 5560 | 5570 | 5560 | 190 |
| 282 | 20240719 | 142700 | 1838915750 | 5570 | 5570 | 5570 | 5570 | 201 |
| 283 | 20240719 | 142600 | 1837796180 | 5560 | 5580 | 5580 | 5560 | 676 |
| 284 | 20240719 | 142500 | 1834031920 | 5580 | 5580 | 5580 | 5580 | 68 |
| 285 | 20240719 | 142400 | 1833652480 | 5580 | 5580 | 5580 | 5580 | 2 |
| 286 | 20240719 | 142300 | 1833641320 | 5580 | 5550 | 5580 | 5540 | 8063 |
| 287 | 20240719 | 142200 | 1788941820 | 5590 | 5580 | 5590 | 5550 | 9801 |
| 288 | 20240719 | 142100 | 1734424820 | 5580 | 5590 | 5600 | 5580 | 5110 |
| 289 | 20240719 | 142000 | 1705890370 | 5600 | 5600 | 5600 | 5600 | 0 |
| 290 | 20240719 | 141900 | 1705890370 | 5600 | 5600 | 5600 | 5600 | 5199 |
| 291 | 20240719 | 141800 | 1676775970 | 5610 | 5610 | 5610 | 5610 | 1 |
| 292 | 20240719 | 141700 | 1676770360 | 5610 | 5610 | 5610 | 5610 | 499 |
| 293 | 20240719 | 141600 | 1673970970 | 5610 | 5610 | 5610 | 5610 | 14 |
| 294 | 20240719 | 141500 | 1673892430 | 5620 | 5610 | 5620 | 5610 | 205 |
| 295 | 20240719 | 141400 | 1672742250 | 5610 | 5620 | 5620 | 5610 | 199 |
| 296 | 20240719 | 141300 | 1671625840 | 5620 | 5620 | 5620 | 5620 | 100 |
| 297 | 20240719 | 141200 | 1671063840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 298 | 20240719 | 141100 | 1671063840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 299 | 20240719 | 141000 | 1671063840 | 5620 | 5620 | 5620 | 5620 | 1 |
| 300 | 20240719 | 140900 | 1671058220 | 5610 | 5610 | 5610 | 5610 | 5 |
| 301 | 20240719 | 140800 | 1671030170 | 5610 | 5610 | 5610 | 5610 | 10 |
| 302 | 20240719 | 140700 | 1670974070 | 5620 | 5620 | 5620 | 5620 | 0 |
| 303 | 20240719 | 140600 | 1670974070 | 5620 | 5620 | 5620 | 5620 | 97 |
| 304 | 20240719 | 140500 | 1670428930 | 5620 | 5620 | 5620 | 5620 | 1 |
| 305 | 20240719 | 140400 | 1670423310 | 5610 | 5610 | 5610 | 5610 | 102 |
| 306 | 20240719 | 140300 | 1669851090 | 5630 | 5630 | 5630 | 5630 | 0 |
| 307 | 20240719 | 140200 | 1669851090 | 5630 | 5630 | 5630 | 5630 | 0 |
| 308 | 20240719 | 140100 | 1669851090 | 5630 | 5630 | 5630 | 5630 | 0 |
| 309 | 20240719 | 140000 | 1669851090 | 5630 | 5620 | 5630 | 5620 | 498 |
| 310 | 20240719 | 135900 | 1667052320 | 5620 | 5630 | 5630 | 5620 | 129 |
| 311 | 20240719 | 135800 | 1666326080 | 5640 | 5640 | 5640 | 5640 | 0 |
| 312 | 20240719 | 135700 | 1666326080 | 5640 | 5640 | 5640 | 5640 | 0 |
| 313 | 20240719 | 135600 | 1666326080 | 5640 | 5640 | 5640 | 5640 | 2 |
| 314 | 20240719 | 135500 | 1666314800 | 5630 | 5630 | 5630 | 5630 | 200 |
| 315 | 20240719 | 135400 | 1665188800 | 5640 | 5640 | 5640 | 5640 | 100 |
| 316 | 20240719 | 135300 | 1664624800 | 5640 | 5640 | 5640 | 5640 | 0 |
| 317 | 20240719 | 135200 | 1664624800 | 5640 | 5640 | 5640 | 5640 | 1 |
| 318 | 20240719 | 135100 | 1664619160 | 5630 | 5620 | 5630 | 5620 | 134 |
| 319 | 20240719 | 135000 | 1663864840 | 5630 | 5630 | 5630 | 5630 | 10 |
| 320 | 20240719 | 134900 | 1663808540 | 5630 | 5630 | 5630 | 5630 | 0 |
| 321 | 20240719 | 134800 | 1663808540 | 5630 | 5630 | 5630 | 5630 | 0 |
| 322 | 20240719 | 134700 | 1663808540 | 5630 | 5630 | 5630 | 5630 | 0 |
| 323 | 20240719 | 134600 | 1663808540 | 5630 | 5610 | 5630 | 5610 | 22 |
| 324 | 20240719 | 134500 | 1663685100 | 5630 | 5610 | 5630 | 5610 | 6 |
| 325 | 20240719 | 134400 | 1663651420 | 5630 | 5630 | 5630 | 5630 | 2 |
| 326 | 20240719 | 134300 | 1663640160 | 5630 | 5630 | 5630 | 5630 | 0 |
| 327 | 20240719 | 134200 | 1663640160 | 5630 | 5630 | 5630 | 5630 | 0 |
| 328 | 20240719 | 134100 | 1663640160 | 5630 | 5620 | 5630 | 5600 | 452 |
| 329 | 20240719 | 134000 | 1661103400 | 5630 | 5620 | 5630 | 5620 | 103 |
| 330 | 20240719 | 133900 | 1660524530 | 5620 | 5620 | 5620 | 5620 | 1 |
| 331 | 20240719 | 133800 | 1660518910 | 5650 | 5640 | 5650 | 5640 | 100 |
| 332 | 20240719 | 133700 | 1659954300 | 5650 | 5620 | 5650 | 5620 | 1395 |
| 333 | 20240719 | 133600 | 1652079100 | 5620 | 5610 | 5620 | 5610 | 626 |
| 334 | 20240719 | 133500 | 1648562180 | 5610 | 5610 | 5610 | 5610 | 628 |
| 335 | 20240719 | 133400 | 1645039100 | 5610 | 5610 | 5610 | 5610 | 0 |
| 336 | 20240719 | 133300 | 1645039100 | 5610 | 5600 | 5610 | 5600 | 609 |
| 337 | 20240719 | 133200 | 1641628680 | 5600 | 5600 | 5600 | 5600 | 0 |
| 338 | 20240719 | 133100 | 1641628680 | 5600 | 5600 | 5600 | 5600 | 0 |
| 339 | 20240719 | 133000 | 1641628680 | 5600 | 5600 | 5600 | 5600 | 44 |
| 340 | 20240719 | 132900 | 1641382280 | 5590 | 5590 | 5590 | 5590 | 235 |
| 341 | 20240719 | 132800 | 1640068630 | 5600 | 5600 | 5600 | 5600 | 7 |
| 342 | 20240719 | 132700 | 1640029430 | 5600 | 5600 | 5600 | 5590 | 15 |
| 343 | 20240719 | 132600 | 1639945440 | 5600 | 5580 | 5600 | 5580 | 73 |
| 344 | 20240719 | 132500 | 1639537790 | 5580 | 5570 | 5580 | 5560 | 1112 |
| 345 | 20240719 | 132400 | 1633344520 | 5580 | 5580 | 5580 | 5580 | 792 |
| 346 | 20240719 | 132300 | 1628925160 | 5580 | 5580 | 5580 | 5580 | 0 |
| 347 | 20240719 | 132200 | 1628925160 | 5580 | 5580 | 5580 | 5580 | 88 |
| 348 | 20240719 | 132100 | 1628434120 | 5580 | 5580 | 5580 | 5580 | 2 |
| 349 | 20240719 | 132000 | 1628422960 | 5580 | 5590 | 5590 | 5580 | 278 |
| 350 | 20240719 | 131900 | 1626869940 | 5590 | 5590 | 5590 | 5590 | 0 |
| 351 | 20240719 | 131800 | 1626869940 | 5590 | 5590 | 5590 | 5590 | 0 |
| 352 | 20240719 | 131700 | 1626869940 | 5590 | 5590 | 5590 | 5590 | 0 |
| 353 | 20240719 | 131600 | 1626869940 | 5590 | 5590 | 5590 | 5590 | 0 |
| 354 | 20240719 | 131500 | 1626869940 | 5590 | 5590 | 5590 | 5590 | 0 |
| 355 | 20240719 | 131400 | 1626869940 | 5590 | 5580 | 5590 | 5560 | 3566 |
| 356 | 20240719 | 131300 | 1606993410 | 5580 | 5580 | 5580 | 5580 | 0 |
| 357 | 20240719 | 131200 | 1606993410 | 5580 | 5580 | 5580 | 5580 | 74 |
| 358 | 20240719 | 131100 | 1606580490 | 5580 | 5590 | 5590 | 5580 | 2832 |
| 359 | 20240719 | 131000 | 1590766960 | 5600 | 5600 | 5600 | 5600 | 0 |
| 360 | 20240719 | 130900 | 1590766960 | 5600 | 5600 | 5600 | 5600 | 0 |
| 361 | 20240719 | 130800 | 1590766960 | 5600 | 5600 | 5600 | 5600 | 0 |
| 362 | 20240719 | 130700 | 1590766960 | 5600 | 5600 | 5600 | 5600 | 0 |
| 363 | 20240719 | 130600 | 1590766960 | 5600 | 5600 | 5600 | 5600 | 102 |
| 364 | 20240719 | 130500 | 1590195760 | 5600 | 5600 | 5600 | 5600 | 0 |
| 365 | 20240719 | 130400 | 1590195760 | 5600 | 5600 | 5600 | 5600 | 1 |
| 366 | 20240719 | 130300 | 1590190160 | 5590 | 5600 | 5600 | 5590 | 220 |
| 367 | 20240719 | 130200 | 1588959610 | 5600 | 5600 | 5600 | 5600 | 35 |
| 368 | 20240719 | 130100 | 1588763610 | 5600 | 5600 | 5600 | 5600 | 71 |
| 369 | 20240719 | 130000 | 1588366010 | 5590 | 5600 | 5600 | 5590 | 525 |
| 370 | 20240719 | 125900 | 1585431010 | 5600 | 5600 | 5600 | 5600 | 39 |
| 371 | 20240719 | 125800 | 1585212610 | 5600 | 5600 | 5600 | 5600 | 5 |
| 372 | 20240719 | 125700 | 1585184610 | 5590 | 5590 | 5590 | 5590 | 856 |
| 373 | 20240719 | 125600 | 1580399570 | 5590 | 5600 | 5600 | 5590 | 160 |
| 374 | 20240719 | 125500 | 1579504070 | 5600 | 5600 | 5600 | 5600 | 0 |
| 375 | 20240719 | 125400 | 1579504070 | 5600 | 5590 | 5600 | 5590 | 161 |
| 376 | 20240719 | 125300 | 1578604070 | 5600 | 5600 | 5600 | 5600 | 3 |
| 377 | 20240719 | 125200 | 1578587270 | 5590 | 5600 | 5600 | 5590 | 301 |
| 378 | 20240719 | 125100 | 1576904670 | 5590 | 5590 | 5590 | 5590 | 0 |
| 379 | 20240719 | 125000 | 1576904670 | 5590 | 5590 | 5590 | 5590 | 316 |
| 380 | 20240719 | 124900 | 1575138230 | 5600 | 5600 | 5600 | 5600 | 3 |
| 381 | 20240719 | 124800 | 1575121430 | 5580 | 5580 | 5580 | 5580 | 20 |
| 382 | 20240719 | 124700 | 1575009830 | 5600 | 5600 | 5600 | 5600 | 1 |
| 383 | 20240719 | 124600 | 1575004230 | 5590 | 5580 | 5590 | 5580 | 530 |
| 384 | 20240719 | 124500 | 1572042820 | 5570 | 5580 | 5580 | 5570 | 1456 |
| 385 | 20240719 | 124400 | 1563931190 | 5580 | 5580 | 5590 | 5550 | 11266 |
| 386 | 20240719 | 124300 | 1501313480 | 5560 | 5590 | 5590 | 5560 | 8176 |
| 387 | 20240719 | 124200 | 1455746470 | 5590 | 5600 | 5600 | 5590 | 497 |
| 388 | 20240719 | 124100 | 1452968230 | 5600 | 5600 | 5600 | 5600 | 2 |
| 389 | 20240719 | 124000 | 1452957030 | 5600 | 5600 | 5600 | 5600 | 101 |
| 390 | 20240719 | 123900 | 1452391430 | 5600 | 5600 | 5610 | 5600 | 934 |
| 391 | 20240719 | 123800 | 1447160960 | 5610 | 5620 | 5620 | 5610 | 40 |
| 392 | 20240719 | 123700 | 1446936350 | 5640 | 5640 | 5640 | 5640 | 0 |
| 393 | 20240719 | 123600 | 1446936350 | 5640 | 5640 | 5640 | 5640 | 0 |
| 394 | 20240719 | 123500 | 1446936350 | 5640 | 5650 | 5650 | 5600 | 23 |
| 395 | 20240719 | 123400 | 1446806630 | 5640 | 5620 | 5640 | 5610 | 3709 |
| 396 | 20240719 | 123300 | 1425911350 | 5620 | 5610 | 5620 | 5610 | 1419 |
| 397 | 20240719 | 123200 | 1417936610 | 5620 | 5610 | 5620 | 5600 | 604 |
| 398 | 20240719 | 123100 | 1414554160 | 5610 | 5620 | 5620 | 5610 | 2 |
| 399 | 20240719 | 123000 | 1414542930 | 5620 | 5620 | 5620 | 5620 | 1 |
| 400 | 20240719 | 122900 | 1414537310 | 5590 | 5610 | 5620 | 5590 | 3 |
| 401 | 20240719 | 122800 | 1414520490 | 5610 | 5590 | 5610 | 5590 | 510 |
| 402 | 20240719 | 122700 | 1411665290 | 5590 | 5590 | 5600 | 5580 | 487 |
| 403 | 20240719 | 122600 | 1408946120 | 5590 | 5590 | 5590 | 5590 | 194 |
| 404 | 20240719 | 122500 | 1407861660 | 5590 | 5610 | 5610 | 5580 | 9301 |
| 405 | 20240719 | 122400 | 1355789870 | 5610 | 5610 | 5610 | 5610 | 850 |
| 406 | 20240719 | 122300 | 1351021370 | 5620 | 5620 | 5620 | 5620 | 5 |
| 407 | 20240719 | 122200 | 1350993270 | 5620 | 5620 | 5620 | 5620 | 1734 |
| 408 | 20240719 | 122100 | 1341248190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 409 | 20240719 | 122000 | 1341248190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 410 | 20240719 | 121900 | 1341248190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 411 | 20240719 | 121800 | 1341248190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 412 | 20240719 | 121700 | 1341248190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 413 | 20240719 | 121600 | 1341248190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 414 | 20240719 | 121500 | 1341248190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 415 | 20240719 | 121400 | 1341248190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 416 | 20240719 | 121300 | 1341248190 | 5630 | 5630 | 5630 | 5630 | 12 |
| 417 | 20240719 | 121200 | 1341180630 | 5630 | 5640 | 5640 | 5630 | 209 |
| 418 | 20240719 | 121100 | 1340003940 | 5640 | 5640 | 5640 | 5640 | 0 |
| 419 | 20240719 | 121000 | 1340003940 | 5640 | 5640 | 5640 | 5640 | 0 |
| 420 | 20240719 | 120900 | 1340003940 | 5640 | 5640 | 5640 | 5640 | 50 |
| 421 | 20240719 | 120800 | 1339721940 | 5640 | 5640 | 5640 | 5640 | 0 |
| 422 | 20240719 | 120700 | 1339721940 | 5640 | 5640 | 5640 | 5640 | 0 |
| 423 | 20240719 | 120600 | 1339721940 | 5640 | 5640 | 5640 | 5640 | 5 |
| 424 | 20240719 | 120500 | 1339693740 | 5640 | 5640 | 5640 | 5640 | 1 |
| 425 | 20240719 | 120400 | 1339688100 | 5630 | 5630 | 5630 | 5630 | 636 |
| 426 | 20240719 | 120300 | 1336107420 | 5620 | 5620 | 5620 | 5620 | 0 |
| 427 | 20240719 | 120200 | 1336107420 | 5620 | 5620 | 5620 | 5620 | 30 |
| 428 | 20240719 | 120100 | 1335938820 | 5630 | 5630 | 5630 | 5630 | 0 |
| 429 | 20240719 | 120000 | 1335938820 | 5630 | 5630 | 5630 | 5630 | 0 |
| 430 | 20240719 | 115900 | 1335938820 | 5630 | 5630 | 5630 | 5630 | 0 |
| 431 | 20240719 | 115800 | 1335938820 | 5630 | 5630 | 5630 | 5630 | 0 |
| 432 | 20240719 | 115700 | 1335938820 | 5630 | 5630 | 5630 | 5630 | 0 |
| 433 | 20240719 | 115600 | 1335938820 | 5630 | 5630 | 5630 | 5630 | 0 |
| 434 | 20240719 | 115500 | 1335938820 | 5630 | 5630 | 5630 | 5630 | 0 |
| 435 | 20240719 | 115400 | 1335938820 | 5630 | 5630 | 5630 | 5630 | 0 |
| 436 | 20240719 | 115300 | 1335938820 | 5630 | 5620 | 5630 | 5610 | 311 |
| 437 | 20240719 | 115200 | 1334192110 | 5620 | 5620 | 5620 | 5620 | 1018 |
| 438 | 20240719 | 115100 | 1328470950 | 5630 | 5630 | 5630 | 5630 | 375 |
| 439 | 20240719 | 115000 | 1326359700 | 5630 | 5630 | 5630 | 5630 | 0 |
| 440 | 20240719 | 114900 | 1326359700 | 5630 | 5630 | 5630 | 5630 | 0 |
| 441 | 20240719 | 114800 | 1326359700 | 5630 | 5630 | 5630 | 5630 | 49 |
| 442 | 20240719 | 114700 | 1326083830 | 5630 | 5630 | 5630 | 5620 | 76 |
| 443 | 20240719 | 114600 | 1325656280 | 5630 | 5630 | 5630 | 5630 | 34 |
| 444 | 20240719 | 114500 | 1325464860 | 5630 | 5620 | 5630 | 5620 | 454 |
| 445 | 20240719 | 114400 | 1322913340 | 5620 | 5620 | 5620 | 5620 | 104 |
| 446 | 20240719 | 114300 | 1322328860 | 5620 | 5620 | 5620 | 5620 | 1000 |
| 447 | 20240719 | 114200 | 1316708860 | 5630 | 5630 | 5630 | 5630 | 1 |
| 448 | 20240719 | 114100 | 1316703230 | 5620 | 5620 | 5620 | 5620 | 90 |
| 449 | 20240719 | 114000 | 1316197430 | 5630 | 5630 | 5630 | 5630 | 5 |
| 450 | 20240719 | 113900 | 1316169280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 451 | 20240719 | 113800 | 1316169280 | 5630 | 5630 | 5630 | 5630 | 0 |
| 452 | 20240719 | 113700 | 1316169280 | 5630 | 5630 | 5630 | 5630 | 1 |
| 453 | 20240719 | 113600 | 1316163650 | 5630 | 5610 | 5630 | 5610 | 924 |
| 454 | 20240719 | 113500 | 1310971030 | 5610 | 5620 | 5620 | 5610 | 1511 |
| 455 | 20240719 | 113400 | 1302494290 | 5620 | 5620 | 5620 | 5620 | 300 |
| 456 | 20240719 | 113300 | 1300808290 | 5620 | 5600 | 5620 | 5600 | 1123 |
| 457 | 20240719 | 113200 | 1294519470 | 5620 | 5620 | 5620 | 5600 | 2700 |
| 458 | 20240719 | 113100 | 1279384600 | 5620 | 5620 | 5620 | 5620 | 429 |
| 459 | 20240719 | 113000 | 1276973620 | 5630 | 5620 | 5630 | 5610 | 32 |
| 460 | 20240719 | 112900 | 1276793820 | 5620 | 5620 | 5620 | 5620 | 202 |
| 461 | 20240719 | 112800 | 1275658580 | 5620 | 5620 | 5620 | 5620 | 155 |
| 462 | 20240719 | 112700 | 1274787480 | 5620 | 5610 | 5620 | 5610 | 551 |
| 463 | 20240719 | 112600 | 1271690890 | 5610 | 5630 | 5630 | 5610 | 3354 |
| 464 | 20240719 | 112500 | 1252850400 | 5630 | 5630 | 5630 | 5630 | 0 |
| 465 | 20240719 | 112400 | 1252850400 | 5630 | 5630 | 5630 | 5630 | 112 |
| 466 | 20240719 | 112300 | 1252219840 | 5630 | 5640 | 5640 | 5620 | 534 |
| 467 | 20240719 | 112200 | 1249215650 | 5640 | 5630 | 5640 | 5630 | 1035 |
| 468 | 20240719 | 112100 | 1243387600 | 5630 | 5630 | 5630 | 5630 | 10 |
| 469 | 20240719 | 112000 | 1243331300 | 5630 | 5630 | 5640 | 5630 | 980 |
| 470 | 20240719 | 111900 | 1237813820 | 5640 | 5640 | 5640 | 5640 | 0 |
| 471 | 20240719 | 111800 | 1237813820 | 5640 | 5650 | 5650 | 5640 | 553 |
| 472 | 20240719 | 111700 | 1234694830 | 5650 | 5650 | 5650 | 5650 | 1 |
| 473 | 20240719 | 111600 | 1234689180 | 5650 | 5650 | 5650 | 5650 | 50 |
| 474 | 20240719 | 111500 | 1234406680 | 5630 | 5630 | 5630 | 5630 | 0 |
| 475 | 20240719 | 111400 | 1234406680 | 5630 | 5630 | 5630 | 5630 | 6 |
| 476 | 20240719 | 111300 | 1234372900 | 5650 | 5640 | 5650 | 5630 | 1301 |
| 477 | 20240719 | 111200 | 1227046800 | 5640 | 5640 | 5640 | 5640 | 58 |
| 478 | 20240719 | 111100 | 1226719680 | 5640 | 5650 | 5650 | 5640 | 2793 |
| 479 | 20240719 | 111000 | 1210955500 | 5660 | 5660 | 5660 | 5660 | 1 |
| 480 | 20240719 | 110900 | 1210949840 | 5660 | 5660 | 5660 | 5660 | 213 |
| 481 | 20240719 | 110800 | 1209744260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 482 | 20240719 | 110700 | 1209744260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 483 | 20240719 | 110600 | 1209744260 | 5660 | 5670 | 5670 | 5660 | 544 |
| 484 | 20240719 | 110500 | 1206664300 | 5660 | 5660 | 5660 | 5660 | 0 |
| 485 | 20240719 | 110400 | 1206664300 | 5660 | 5660 | 5660 | 5660 | 0 |
| 486 | 20240719 | 110300 | 1206664300 | 5660 | 5660 | 5660 | 5660 | 1 |
| 487 | 20240719 | 110200 | 1206658640 | 5660 | 5660 | 5660 | 5660 | 0 |
| 488 | 20240719 | 110100 | 1206658640 | 5660 | 5660 | 5660 | 5660 | 158 |
| 489 | 20240719 | 110000 | 1205764360 | 5700 | 5700 | 5700 | 5660 | 800 |
| 490 | 20240719 | 105900 | 1201227730 | 5700 | 5700 | 5700 | 5700 | 0 |
| 491 | 20240719 | 105800 | 1201227730 | 5700 | 5690 | 5700 | 5690 | 393 |
| 492 | 20240719 | 105700 | 1198989600 | 5690 | 5690 | 5690 | 5690 | 175 |
| 493 | 20240719 | 105600 | 1197993850 | 5690 | 5690 | 5690 | 5690 | 1 |
| 494 | 20240719 | 105500 | 1197988160 | 5660 | 5690 | 5690 | 5660 | 552 |
| 495 | 20240719 | 105400 | 1194862280 | 5700 | 5700 | 5700 | 5700 | 0 |
| 496 | 20240719 | 105300 | 1194862280 | 5700 | 5690 | 5700 | 5690 | 42 |
| 497 | 20240719 | 105200 | 1194622910 | 5690 | 5680 | 5690 | 5680 | 763 |
| 498 | 20240719 | 105100 | 1190281810 | 5650 | 5650 | 5680 | 5650 | 271 |
| 499 | 20240719 | 105000 | 1188748620 | 5650 | 5650 | 5650 | 5650 | 22 |
| 500 | 20240719 | 104900 | 1188624320 | 5680 | 5680 | 5680 | 5680 | 1647 |
| 501 | 20240719 | 104800 | 1179269360 | 5680 | 5680 | 5680 | 5680 | 63 |
| 502 | 20240719 | 104700 | 1178911520 | 5680 | 5680 | 5680 | 5680 | 1 |
| 503 | 20240719 | 104600 | 1178905840 | 5650 | 5650 | 5650 | 5650 | 150 |
| 504 | 20240719 | 104500 | 1178058340 | 5650 | 5650 | 5690 | 5650 | 27 |
| 505 | 20240719 | 104400 | 1177904950 | 5650 | 5690 | 5690 | 5650 | 220 |
| 506 | 20240719 | 104300 | 1176661150 | 5690 | 5660 | 5690 | 5650 | 209 |
| 507 | 20240719 | 104200 | 1175479690 | 5660 | 5650 | 5660 | 5650 | 644 |
| 508 | 20240719 | 104100 | 1171841080 | 5640 | 5640 | 5640 | 5640 | 174 |
| 509 | 20240719 | 104000 | 1170859720 | 5640 | 5650 | 5650 | 5640 | 1405 |
| 510 | 20240719 | 103900 | 1162921500 | 5670 | 5670 | 5670 | 5670 | 2 |
| 511 | 20240719 | 103800 | 1162910160 | 5640 | 5690 | 5690 | 5640 | 15626 |
| 512 | 20240719 | 103700 | 1074606550 | 5670 | 5680 | 5690 | 5670 | 1240 |
| 513 | 20240719 | 103600 | 1067572650 | 5680 | 5680 | 5680 | 5680 | 13 |
| 514 | 20240719 | 103500 | 1067498810 | 5680 | 5680 | 5680 | 5680 | 985 |
| 515 | 20240719 | 103400 | 1061904010 | 5670 | 5690 | 5690 | 5670 | 16 |
| 516 | 20240719 | 103300 | 1061813270 | 5670 | 5670 | 5670 | 5670 | 68 |
| 517 | 20240719 | 103200 | 1061427710 | 5670 | 5680 | 5690 | 5670 | 51 |
| 518 | 20240719 | 103100 | 1061138500 | 5670 | 5670 | 5670 | 5670 | 1467 |
| 519 | 20240719 | 103000 | 1052820610 | 5670 | 5680 | 5680 | 5670 | 1567 |
| 520 | 20240719 | 102900 | 1043935170 | 5690 | 5690 | 5690 | 5690 | 99 |
| 521 | 20240719 | 102800 | 1043371860 | 5690 | 5690 | 5690 | 5690 | 28 |
| 522 | 20240719 | 102700 | 1043212540 | 5680 | 5690 | 5690 | 5680 | 101 |
| 523 | 20240719 | 102600 | 1042638850 | 5670 | 5670 | 5690 | 5670 | 471 |
| 524 | 20240719 | 102500 | 1039967980 | 5680 | 5680 | 5680 | 5680 | 254 |
| 525 | 20240719 | 102400 | 1038525260 | 5680 | 5680 | 5680 | 5680 | 145 |
| 526 | 20240719 | 102300 | 1037701660 | 5690 | 5690 | 5690 | 5690 | 1 |
| 527 | 20240719 | 102200 | 1037695970 | 5680 | 5690 | 5690 | 5680 | 29 |
| 528 | 20240719 | 102100 | 1037531050 | 5690 | 5690 | 5690 | 5690 | 4 |
| 529 | 20240719 | 102000 | 1037508290 | 5680 | 5680 | 5680 | 5680 | 4 |
| 530 | 20240719 | 101900 | 1037485570 | 5680 | 5680 | 5680 | 5680 | 335 |
| 531 | 20240719 | 101800 | 1035582770 | 5690 | 5680 | 5690 | 5680 | 39 |
| 532 | 20240719 | 101700 | 1035360900 | 5690 | 5690 | 5690 | 5690 | 0 |
| 533 | 20240719 | 101600 | 1035360900 | 5690 | 5690 | 5690 | 5690 | 50 |
| 534 | 20240719 | 101500 | 1035076400 | 5690 | 5690 | 5690 | 5680 | 6 |
| 535 | 20240719 | 101400 | 1035042270 | 5680 | 5680 | 5690 | 5680 | 127 |
| 536 | 20240719 | 101300 | 1034320860 | 5680 | 5680 | 5680 | 5680 | 200 |
| 537 | 20240719 | 101200 | 1033184860 | 5690 | 5700 | 5700 | 5690 | 42 |
| 538 | 20240719 | 101100 | 1032945470 | 5700 | 5700 | 5700 | 5700 | 0 |
| 539 | 20240719 | 101000 | 1032945470 | 5700 | 5700 | 5700 | 5700 | 0 |
| 540 | 20240719 | 100900 | 1032945470 | 5700 | 5670 | 5700 | 5670 | 235 |
| 541 | 20240719 | 100800 | 1031612210 | 5690 | 5690 | 5690 | 5690 | 89 |
| 542 | 20240719 | 100700 | 1031105800 | 5700 | 5700 | 5700 | 5700 | 1 |
| 543 | 20240719 | 100600 | 1031100100 | 5700 | 5690 | 5700 | 5690 | 898 |
| 544 | 20240719 | 100500 | 1025990460 | 5700 | 5690 | 5700 | 5690 | 250 |
| 545 | 20240719 | 100400 | 1024566940 | 5690 | 5670 | 5690 | 5660 | 10124 |
| 546 | 20240719 | 100300 | 967157830 | 5660 | 5670 | 5670 | 5660 | 206 |
| 547 | 20240719 | 100200 | 965989870 | 5670 | 5670 | 5670 | 5670 | 200 |
| 548 | 20240719 | 100100 | 964855870 | 5670 | 5670 | 5670 | 5670 | 156 |
| 549 | 20240719 | 100000 | 963971350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 550 | 20240719 | 095900 | 963971350 | 5680 | 5680 | 5680 | 5680 | 0 |
| 551 | 20240719 | 095800 | 963971350 | 5680 | 5670 | 5680 | 5670 | 779 |
| 552 | 20240719 | 095700 | 959554220 | 5680 | 5650 | 5680 | 5650 | 8769 |
| 553 | 20240719 | 095600 | 909868790 | 5650 | 5640 | 5660 | 5640 | 5882 |
| 554 | 20240719 | 095500 | 876649720 | 5620 | 5620 | 5640 | 5620 | 300 |
| 555 | 20240719 | 095400 | 874958750 | 5630 | 5630 | 5640 | 5630 | 39 |
| 556 | 20240719 | 095300 | 874739170 | 5640 | 5640 | 5640 | 5640 | 0 |
| 557 | 20240719 | 095200 | 874739170 | 5640 | 5630 | 5640 | 5620 | 418 |
| 558 | 20240719 | 095100 | 872389630 | 5640 | 5640 | 5650 | 5640 | 264 |
| 559 | 20240719 | 095000 | 870900660 | 5650 | 5640 | 5650 | 5600 | 5326 |
| 560 | 20240719 | 094900 | 841038020 | 5640 | 5600 | 5640 | 5600 | 2 |
| 561 | 20240719 | 094800 | 841026780 | 5650 | 5630 | 5650 | 5600 | 9763 |
| 562 | 20240719 | 094700 | 786178970 | 5610 | 5610 | 5630 | 5610 | 853 |
| 563 | 20240719 | 094600 | 781393590 | 5610 | 5630 | 5630 | 5610 | 975 |
| 564 | 20240719 | 094500 | 775921640 | 5630 | 5600 | 5630 | 5590 | 4881 |
| 565 | 20240719 | 094400 | 748611560 | 5630 | 5650 | 5650 | 5590 | 20353 |
| 566 | 20240719 | 094300 | 634418300 | 5650 | 5670 | 5670 | 5650 | 274 |
| 567 | 20240719 | 094200 | 632869640 | 5680 | 5670 | 5680 | 5670 | 201 |
| 568 | 20240719 | 094100 | 631729960 | 5680 | 5680 | 5680 | 5680 | 11 |
| 569 | 20240719 | 094000 | 631667480 | 5650 | 5670 | 5680 | 5650 | 227 |
| 570 | 20240719 | 093900 | 630380810 | 5680 | 5680 | 5680 | 5650 | 43 |
| 571 | 20240719 | 093800 | 630136660 | 5670 | 5670 | 5670 | 5660 | 1799 |
| 572 | 20240719 | 093700 | 619936800 | 5670 | 5670 | 5670 | 5670 | 2 |
| 573 | 20240719 | 093600 | 619925460 | 5670 | 5660 | 5670 | 5640 | 3522 |
| 574 | 20240719 | 093500 | 599990690 | 5660 | 5650 | 5660 | 5640 | 1617 |
| 575 | 20240719 | 093400 | 590859700 | 5630 | 5640 | 5650 | 5630 | 896 |
| 576 | 20240719 | 093300 | 585810740 | 5620 | 5620 | 5620 | 5620 | 84 |
| 577 | 20240719 | 093200 | 585338660 | 5620 | 5630 | 5630 | 5620 | 789 |
| 578 | 20240719 | 093100 | 580902390 | 5630 | 5630 | 5630 | 5630 | 3 |
| 579 | 20240719 | 093000 | 580885500 | 5620 | 5630 | 5630 | 5620 | 1381 |
| 580 | 20240719 | 092900 | 573124270 | 5630 | 5630 | 5640 | 5600 | 18110 |
| 581 | 20240719 | 092800 | 471654400 | 5630 | 5640 | 5650 | 5600 | 7407 |
| 582 | 20240719 | 092700 | 430086700 | 5650 | 5640 | 5650 | 5630 | 1695 |
| 583 | 20240719 | 092600 | 420536870 | 5630 | 5640 | 5640 | 5630 | 1000 |
| 584 | 20240719 | 092500 | 414903730 | 5660 | 5650 | 5660 | 5620 | 893 |
| 585 | 20240719 | 092400 | 409858320 | 5650 | 5640 | 5650 | 5620 | 135 |
| 586 | 20240719 | 092300 | 409098610 | 5650 | 5650 | 5650 | 5630 | 180 |
| 587 | 20240719 | 092200 | 408084410 | 5660 | 5630 | 5660 | 5620 | 126 |
| 588 | 20240719 | 092100 | 407374660 | 5630 | 5640 | 5680 | 5600 | 29914 |
| 589 | 20240719 | 092000 | 239473530 | 5680 | 5640 | 5690 | 5630 | 1281 |
| 590 | 20240719 | 091900 | 232250880 | 5630 | 5650 | 5680 | 5630 | 5663 |
| 591 | 20240719 | 091800 | 200301130 | 5680 | 5670 | 5690 | 5650 | 3013 |
| 592 | 20240719 | 091700 | 183275340 | 5700 | 5680 | 5700 | 5660 | 475 |
| 593 | 20240719 | 091600 | 180584230 | 5680 | 5670 | 5680 | 5660 | 359 |
| 594 | 20240719 | 091500 | 178550600 | 5680 | 5670 | 5680 | 5650 | 2438 |
| 595 | 20240719 | 091400 | 164767610 | 5700 | 5700 | 5700 | 5700 | 173 |
| 596 | 20240719 | 091300 | 163781510 | 5700 | 5690 | 5700 | 5660 | 4726 |
| 597 | 20240719 | 091200 | 136973710 | 5700 | 5690 | 5700 | 5680 | 1059 |
| 598 | 20240719 | 091100 | 130948210 | 5690 | 5690 | 5690 | 5680 | 1153 |
| 599 | 20240719 | 091000 | 124397640 | 5690 | 5690 | 5700 | 5680 | 504 |
| 600 | 20240719 | 090900 | 121534110 | 5690 | 5690 | 5690 | 5690 | 169 |
| 601 | 20240719 | 090800 | 120572500 | 5710 | 5690 | 5710 | 5680 | 2044 |
| 602 | 20240719 | 090700 | 108951230 | 5710 | 5720 | 5730 | 5700 | 1834 |
| 603 | 20240719 | 090600 | 98495970 | 5730 | 5710 | 5730 | 5710 | 1439 |
| 604 | 20240719 | 090500 | 90279100 | 5710 | 5700 | 5710 | 5680 | 749 |
| 605 | 20240719 | 090400 | 86012950 | 5680 | 5680 | 5680 | 5670 | 1393 |
| 606 | 20240719 | 090300 | 78110740 | 5680 | 5700 | 5700 | 5680 | 1395 |
| 607 | 20240719 | 090200 | 70177660 | 5700 | 5700 | 5700 | 5690 | 811 |
| 608 | 20240719 | 090100 | 65557970 | 5730 | 5690 | 5730 | 5690 | 628 |
| 609 | 20240719 | 090000 | 61972400 | 5680 | 5770 | 5770 | 5670 | 9537 |