30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 185800 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 15127 |
| 3 | 20240718 | 185700 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 4 | 20240718 | 185600 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 5 | 20240718 | 185500 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 6 | 20240718 | 185400 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 7 | 20240718 | 185300 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 8 | 20240718 | 185200 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 9 | 20240718 | 185100 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 10 | 20240718 | 185000 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 11 | 20240718 | 184900 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 12 | 20240718 | 184800 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 13 | 20240718 | 184700 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 14 | 20240718 | 184600 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 15 | 20240718 | 184500 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 16 | 20240718 | 184400 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 17 | 20240718 | 184300 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 18 | 20240718 | 184200 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 19 | 20240718 | 184100 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 20 | 20240718 | 184000 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 21 | 20240718 | 183900 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 22 | 20240718 | 183800 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 23 | 20240718 | 183700 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 24 | 20240718 | 183600 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 25 | 20240718 | 183500 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 26 | 20240718 | 183400 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 27 | 20240718 | 183300 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 28 | 20240718 | 183200 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 29 | 20240718 | 183100 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 30 | 20240718 | 183000 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 31 | 20240718 | 182900 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 32 | 20240718 | 182800 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 15127 |
| 33 | 20240718 | 182700 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 34 | 20240718 | 182600 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 35 | 20240718 | 182500 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 36 | 20240718 | 182400 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 37 | 20240718 | 182300 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 38 | 20240718 | 182200 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 39 | 20240718 | 182100 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 40 | 20240718 | 182000 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 41 | 20240718 | 181900 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 42 | 20240718 | 181800 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 43 | 20240718 | 181700 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 44 | 20240718 | 181600 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 45 | 20240718 | 181500 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 46 | 20240718 | 181400 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 47 | 20240718 | 181300 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 48 | 20240718 | 181200 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 49 | 20240718 | 181100 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 50 | 20240718 | 181000 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 51 | 20240718 | 180900 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 52 | 20240718 | 180800 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 53 | 20240718 | 180700 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 54 | 20240718 | 180600 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 55 | 20240718 | 180500 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 56 | 20240718 | 180400 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 57 | 20240718 | 180300 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 58 | 20240718 | 180200 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 59 | 20240718 | 180100 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 60 | 20240718 | 180000 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 61 | 20240718 | 175900 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 62 | 20240718 | 175800 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 15127 |
| 63 | 20240718 | 175700 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 64 | 20240718 | 175600 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 65 | 20240718 | 175500 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 66 | 20240718 | 175400 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 67 | 20240718 | 175300 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 68 | 20240718 | 175200 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 69 | 20240718 | 175100 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 70 | 20240718 | 175000 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 71 | 20240718 | 174900 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 72 | 20240718 | 174800 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 73 | 20240718 | 174700 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 74 | 20240718 | 174600 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 75 | 20240718 | 174500 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 76 | 20240718 | 174400 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 77 | 20240718 | 174300 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 78 | 20240718 | 174200 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 79 | 20240718 | 174100 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 80 | 20240718 | 174000 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 81 | 20240718 | 173900 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 82 | 20240718 | 173800 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 83 | 20240718 | 173700 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 84 | 20240718 | 173600 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 85 | 20240718 | 173500 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 86 | 20240718 | 173400 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 87 | 20240718 | 173300 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 88 | 20240718 | 173200 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 89 | 20240718 | 173100 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 90 | 20240718 | 173000 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 91 | 20240718 | 172900 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 92 | 20240718 | 172800 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 15127 |
| 93 | 20240718 | 172700 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 94 | 20240718 | 172600 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 95 | 20240718 | 172500 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 96 | 20240718 | 172400 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 97 | 20240718 | 172300 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 98 | 20240718 | 172200 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 99 | 20240718 | 172100 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 100 | 20240718 | 172000 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 101 | 20240718 | 171900 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 102 | 20240718 | 171800 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 103 | 20240718 | 171700 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 104 | 20240718 | 171600 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 105 | 20240718 | 171500 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 106 | 20240718 | 171400 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 107 | 20240718 | 171300 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 108 | 20240718 | 171200 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 109 | 20240718 | 171100 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 110 | 20240718 | 171000 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 111 | 20240718 | 170900 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 112 | 20240718 | 170800 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 113 | 20240718 | 170700 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 114 | 20240718 | 170600 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 115 | 20240718 | 170500 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 116 | 20240718 | 170400 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 117 | 20240718 | 170300 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 118 | 20240718 | 170200 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 119 | 20240718 | 170100 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 120 | 20240718 | 170000 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 121 | 20240718 | 165900 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 122 | 20240718 | 165800 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 15127 |
| 123 | 20240718 | 165700 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 124 | 20240718 | 165600 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 125 | 20240718 | 165500 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 126 | 20240718 | 165400 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 127 | 20240718 | 165300 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 128 | 20240718 | 165200 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 129 | 20240718 | 165100 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 130 | 20240718 | 165000 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 131 | 20240718 | 164900 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 132 | 20240718 | 164800 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 133 | 20240718 | 164700 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 134 | 20240718 | 164600 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 135 | 20240718 | 164500 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 136 | 20240718 | 164400 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 137 | 20240718 | 164300 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 138 | 20240718 | 164200 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 139 | 20240718 | 164100 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 140 | 20240718 | 164000 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 141 | 20240718 | 163900 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 142 | 20240718 | 163800 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 143 | 20240718 | 163700 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 144 | 20240718 | 163600 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 145 | 20240718 | 163500 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 146 | 20240718 | 163400 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 147 | 20240718 | 163300 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 148 | 20240718 | 163200 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 149 | 20240718 | 163100 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 150 | 20240718 | 163000 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 151 | 20240718 | 162900 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 152 | 20240718 | 162800 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 15127 |
| 153 | 20240718 | 162700 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 154 | 20240718 | 162600 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 155 | 20240718 | 162500 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 156 | 20240718 | 162400 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 157 | 20240718 | 162300 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 158 | 20240718 | 162200 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 159 | 20240718 | 162100 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 160 | 20240718 | 162000 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 161 | 20240718 | 161900 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 162 | 20240718 | 161800 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 163 | 20240718 | 161700 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 164 | 20240718 | 161600 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 165 | 20240718 | 161500 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 166 | 20240718 | 161400 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 167 | 20240718 | 161300 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 168 | 20240718 | 161200 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 169 | 20240718 | 161100 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 170 | 20240718 | 161000 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 171 | 20240718 | 160900 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 172 | 20240718 | 160800 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 173 | 20240718 | 160700 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 174 | 20240718 | 160600 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 175 | 20240718 | 160500 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 176 | 20240718 | 160400 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 177 | 20240718 | 160300 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 178 | 20240718 | 160200 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 179 | 20240718 | 160100 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 180 | 20240718 | 160000 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 181 | 20240718 | 155900 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 182 | 20240718 | 155800 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 15127 |
| 183 | 20240718 | 155700 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 184 | 20240718 | 155600 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 185 | 20240718 | 155500 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 186 | 20240718 | 155400 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 187 | 20240718 | 155300 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 188 | 20240718 | 155200 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 189 | 20240718 | 155100 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 190 | 20240718 | 155000 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 191 | 20240718 | 154900 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 192 | 20240718 | 154800 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 193 | 20240718 | 154700 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 194 | 20240718 | 154600 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 195 | 20240718 | 154500 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 196 | 20240718 | 154400 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 197 | 20240718 | 154300 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 198 | 20240718 | 154200 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 199 | 20240718 | 154100 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 200 | 20240718 | 154000 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 201 | 20240718 | 153900 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 202 | 20240718 | 153800 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 203 | 20240718 | 153700 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 204 | 20240718 | 153600 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 205 | 20240718 | 153500 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 206 | 20240718 | 153400 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 207 | 20240718 | 153300 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 208 | 20240718 | 153200 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 209 | 20240718 | 153100 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 0 |
| 210 | 20240718 | 153000 | 5379392290 | 6960 | 6960 | 6960 | 6960 | 15127 |
| 211 | 20240718 | 152900 | 5274108370 | 6970 | 6970 | 6970 | 6970 | 0 |
| 212 | 20240718 | 152800 | 5274108370 | 6970 | 6970 | 6970 | 6970 | 0 |
| 213 | 20240718 | 152700 | 5274108370 | 6970 | 6970 | 6970 | 6970 | 0 |
| 214 | 20240718 | 152600 | 5274108370 | 6970 | 6970 | 6970 | 6970 | 0 |
| 215 | 20240718 | 152500 | 5274108370 | 6970 | 6970 | 6970 | 6970 | 0 |
| 216 | 20240718 | 152400 | 5274108370 | 6970 | 6970 | 6970 | 6970 | 0 |
| 217 | 20240718 | 152300 | 5274108370 | 6970 | 6970 | 6970 | 6970 | 0 |
| 218 | 20240718 | 152200 | 5274108370 | 6970 | 6970 | 6970 | 6970 | 0 |
| 219 | 20240718 | 152100 | 5274108370 | 6970 | 6970 | 6970 | 6970 | 0 |
| 220 | 20240718 | 152000 | 5274108370 | 6970 | 6970 | 6970 | 6970 | 0 |
| 221 | 20240718 | 151900 | 5274108370 | 6970 | 6930 | 6970 | 6920 | 17263 |
| 222 | 20240718 | 151800 | 5154029800 | 6920 | 6950 | 6950 | 6920 | 3745 |
| 223 | 20240718 | 151700 | 5128060350 | 6950 | 6950 | 6960 | 6930 | 7142 |
| 224 | 20240718 | 151600 | 5078427710 | 6950 | 6940 | 6950 | 6930 | 14252 |
| 225 | 20240718 | 151500 | 4979529050 | 6940 | 6940 | 6940 | 6930 | 3958 |
| 226 | 20240718 | 151400 | 4952078410 | 6940 | 6950 | 6950 | 6940 | 2074 |
| 227 | 20240718 | 151300 | 4937680940 | 6950 | 6960 | 6960 | 6940 | 4466 |
| 228 | 20240718 | 151200 | 4906651600 | 6950 | 6950 | 6970 | 6950 | 4200 |
| 229 | 20240718 | 151100 | 4877432110 | 6950 | 6960 | 6970 | 6950 | 5607 |
| 230 | 20240718 | 151000 | 4838400250 | 6960 | 6960 | 6970 | 6950 | 3607 |
| 231 | 20240718 | 150900 | 4813287550 | 6960 | 6960 | 6960 | 6950 | 4869 |
| 232 | 20240718 | 150800 | 4779409330 | 6960 | 6940 | 6960 | 6940 | 3420 |
| 233 | 20240718 | 150700 | 4755649190 | 6940 | 6950 | 6950 | 6940 | 2469 |
| 234 | 20240718 | 150600 | 4738514080 | 6950 | 6960 | 6970 | 6940 | 3697 |
| 235 | 20240718 | 150500 | 4712810780 | 6960 | 6960 | 6970 | 6960 | 4977 |
| 236 | 20240718 | 150400 | 4678151780 | 6960 | 6960 | 6970 | 6950 | 3873 |
| 237 | 20240718 | 150300 | 4651201330 | 6950 | 6950 | 6970 | 6950 | 6908 |
| 238 | 20240718 | 150200 | 4603123410 | 6950 | 6940 | 6950 | 6930 | 16390 |
| 239 | 20240718 | 150100 | 4489306640 | 6930 | 6920 | 6940 | 6910 | 6302 |
| 240 | 20240718 | 150000 | 4445685110 | 6920 | 6900 | 6920 | 6900 | 1962 |
| 241 | 20240718 | 145900 | 4432126950 | 6910 | 6910 | 6910 | 6900 | 4804 |
| 242 | 20240718 | 145800 | 4398975460 | 6910 | 6910 | 6920 | 6900 | 2840 |
| 243 | 20240718 | 145700 | 4379359310 | 6910 | 6900 | 6920 | 6900 | 6696 |
| 244 | 20240718 | 145600 | 4333126580 | 6900 | 6890 | 6900 | 6890 | 10364 |
| 245 | 20240718 | 145500 | 4261637630 | 6890 | 6880 | 6890 | 6880 | 2877 |
| 246 | 20240718 | 145400 | 4241835360 | 6870 | 6860 | 6870 | 6850 | 2671 |
| 247 | 20240718 | 145300 | 4223512600 | 6850 | 6860 | 6860 | 6850 | 2839 |
| 248 | 20240718 | 145200 | 4204063140 | 6860 | 6870 | 6870 | 6860 | 991 |
| 249 | 20240718 | 145100 | 4197264010 | 6870 | 6860 | 6870 | 6860 | 1500 |
| 250 | 20240718 | 145000 | 4186960340 | 6860 | 6860 | 6870 | 6860 | 53 |
| 251 | 20240718 | 144900 | 4186596730 | 6860 | 6870 | 6870 | 6860 | 2080 |
| 252 | 20240718 | 144800 | 4172327840 | 6880 | 6870 | 6880 | 6860 | 545 |
| 253 | 20240718 | 144700 | 4168584930 | 6870 | 6880 | 6880 | 6860 | 613 |
| 254 | 20240718 | 144600 | 4164370280 | 6870 | 6820 | 6870 | 6820 | 6977 |
| 255 | 20240718 | 144500 | 4116531240 | 6820 | 6820 | 6820 | 6820 | 33 |
| 256 | 20240718 | 144400 | 4116306180 | 6820 | 6820 | 6820 | 6820 | 6 |
| 257 | 20240718 | 144300 | 4116265260 | 6800 | 6810 | 6810 | 6800 | 7001 |
| 258 | 20240718 | 144200 | 4068656050 | 6810 | 6810 | 6810 | 6810 | 0 |
| 259 | 20240718 | 144100 | 4068656050 | 6810 | 6830 | 6840 | 6800 | 675 |
| 260 | 20240718 | 144000 | 4064051830 | 6830 | 6830 | 6830 | 6830 | 177 |
| 261 | 20240718 | 143900 | 4062842920 | 6830 | 6810 | 6830 | 6810 | 151 |
| 262 | 20240718 | 143800 | 4061811690 | 6810 | 6830 | 6830 | 6810 | 4329 |
| 263 | 20240718 | 143700 | 4032286090 | 6830 | 6820 | 6830 | 6820 | 259 |
| 264 | 20240718 | 143600 | 4030518200 | 6820 | 6820 | 6820 | 6820 | 24 |
| 265 | 20240718 | 143500 | 4030354520 | 6830 | 6830 | 6840 | 6830 | 558 |
| 266 | 20240718 | 143400 | 4026542050 | 6830 | 6820 | 6830 | 6820 | 204 |
| 267 | 20240718 | 143300 | 4025150730 | 6840 | 6820 | 6840 | 6820 | 364 |
| 268 | 20240718 | 143200 | 4022664250 | 6840 | 6820 | 6840 | 6820 | 651 |
| 269 | 20240718 | 143100 | 4018214410 | 6840 | 6830 | 6840 | 6830 | 150 |
| 270 | 20240718 | 143000 | 4017189870 | 6820 | 6810 | 6820 | 6810 | 1188 |
| 271 | 20240718 | 142900 | 4009088070 | 6810 | 6810 | 6810 | 6810 | 30 |
| 272 | 20240718 | 142800 | 4008883770 | 6810 | 6810 | 6810 | 6810 | 457 |
| 273 | 20240718 | 142700 | 4005771600 | 6820 | 6810 | 6820 | 6810 | 533 |
| 274 | 20240718 | 142600 | 4002141840 | 6810 | 6820 | 6820 | 6810 | 164 |
| 275 | 20240718 | 142500 | 4001024990 | 6800 | 6800 | 6810 | 6800 | 2160 |
| 276 | 20240718 | 142400 | 3986321980 | 6810 | 6810 | 6810 | 6810 | 1440 |
| 277 | 20240718 | 142300 | 3976515580 | 6820 | 6820 | 6830 | 6810 | 861 |
| 278 | 20240718 | 142200 | 3970643340 | 6820 | 6830 | 6830 | 6820 | 468 |
| 279 | 20240718 | 142100 | 3967450080 | 6830 | 6820 | 6830 | 6820 | 110 |
| 280 | 20240718 | 142000 | 3966698880 | 6820 | 6830 | 6840 | 6820 | 580 |
| 281 | 20240718 | 141900 | 3962738150 | 6820 | 6830 | 6840 | 6820 | 533 |
| 282 | 20240718 | 141800 | 3959097180 | 6830 | 6820 | 6830 | 6820 | 123 |
| 283 | 20240718 | 141700 | 3958257720 | 6820 | 6840 | 6840 | 6820 | 97 |
| 284 | 20240718 | 141600 | 3957595460 | 6840 | 6820 | 6840 | 6820 | 89 |
| 285 | 20240718 | 141500 | 3956987430 | 6820 | 6820 | 6820 | 6810 | 2508 |
| 286 | 20240718 | 141400 | 3939882920 | 6820 | 6820 | 6820 | 6820 | 0 |
| 287 | 20240718 | 141300 | 3939882920 | 6820 | 6820 | 6820 | 6820 | 7 |
| 288 | 20240718 | 141200 | 3939835180 | 6820 | 6840 | 6840 | 6820 | 1134 |
| 289 | 20240718 | 141100 | 3932101260 | 6840 | 6840 | 6840 | 6830 | 36 |
| 290 | 20240718 | 141000 | 3931855030 | 6840 | 6830 | 6840 | 6830 | 54 |
| 291 | 20240718 | 140900 | 3931486160 | 6830 | 6830 | 6830 | 6810 | 280 |
| 292 | 20240718 | 140800 | 3929575600 | 6830 | 6830 | 6830 | 6810 | 2042 |
| 293 | 20240718 | 140700 | 3915656800 | 6830 | 6810 | 6830 | 6810 | 1818 |
| 294 | 20240718 | 140600 | 3903256860 | 6820 | 6830 | 6840 | 6820 | 483 |
| 295 | 20240718 | 140500 | 3899959160 | 6830 | 6830 | 6840 | 6820 | 395 |
| 296 | 20240718 | 140400 | 3897264400 | 6830 | 6820 | 6830 | 6820 | 893 |
| 297 | 20240718 | 140300 | 3891174130 | 6860 | 6830 | 6860 | 6820 | 1606 |
| 298 | 20240718 | 140200 | 3880185690 | 6830 | 6840 | 6860 | 6830 | 246 |
| 299 | 20240718 | 140100 | 3878504560 | 6860 | 6860 | 6870 | 6860 | 231 |
| 300 | 20240718 | 140000 | 3876919510 | 6860 | 6830 | 6860 | 6830 | 220 |
| 301 | 20240718 | 135900 | 3875412000 | 6830 | 6830 | 6830 | 6830 | 26 |
| 302 | 20240718 | 135800 | 3875234420 | 6830 | 6850 | 6850 | 6830 | 1636 |
| 303 | 20240718 | 135700 | 3864041100 | 6850 | 6850 | 6870 | 6850 | 1084 |
| 304 | 20240718 | 135600 | 3856608180 | 6860 | 6880 | 6880 | 6860 | 4238 |
| 305 | 20240718 | 135500 | 3827493760 | 6890 | 6890 | 6890 | 6880 | 3876 |
| 306 | 20240718 | 135400 | 3800791640 | 6890 | 6870 | 6900 | 6860 | 5361 |
| 307 | 20240718 | 135300 | 3763896250 | 6870 | 6860 | 6890 | 6860 | 10005 |
| 308 | 20240718 | 135200 | 3695141450 | 6860 | 6820 | 6860 | 6810 | 7068 |
| 309 | 20240718 | 135100 | 3646771030 | 6820 | 6820 | 6820 | 6820 | 1987 |
| 310 | 20240718 | 135000 | 3633219690 | 6820 | 6800 | 6830 | 6800 | 740 |
| 311 | 20240718 | 134900 | 3628180010 | 6800 | 6800 | 6800 | 6800 | 124 |
| 312 | 20240718 | 134800 | 3627336810 | 6800 | 6800 | 6800 | 6800 | 602 |
| 313 | 20240718 | 134700 | 3623243210 | 6800 | 6820 | 6820 | 6800 | 2427 |
| 314 | 20240718 | 134600 | 3606713450 | 6830 | 6830 | 6830 | 6820 | 429 |
| 315 | 20240718 | 134500 | 3603783390 | 6830 | 6830 | 6830 | 6830 | 4 |
| 316 | 20240718 | 134400 | 3603756070 | 6830 | 6830 | 6840 | 6820 | 256 |
| 317 | 20240718 | 134300 | 3602007270 | 6830 | 6840 | 6840 | 6830 | 77 |
| 318 | 20240718 | 134200 | 3601481340 | 6840 | 6840 | 6840 | 6830 | 1051 |
| 319 | 20240718 | 134100 | 3594298420 | 6840 | 6840 | 6840 | 6840 | 1481 |
| 320 | 20240718 | 134000 | 3584168380 | 6840 | 6830 | 6840 | 6830 | 2720 |
| 321 | 20240718 | 133900 | 3565564120 | 6840 | 6830 | 6840 | 6830 | 400 |
| 322 | 20240718 | 133800 | 3562829120 | 6850 | 6820 | 6850 | 6820 | 6171 |
| 323 | 20240718 | 133700 | 3520666800 | 6810 | 6800 | 6820 | 6800 | 995 |
| 324 | 20240718 | 133600 | 3513890770 | 6800 | 6800 | 6800 | 6800 | 117 |
| 325 | 20240718 | 133500 | 3513095170 | 6800 | 6820 | 6820 | 6790 | 135 |
| 326 | 20240718 | 133400 | 3512177030 | 6820 | 6820 | 6820 | 6820 | 32 |
| 327 | 20240718 | 133300 | 3511958790 | 6820 | 6820 | 6820 | 6820 | 155 |
| 328 | 20240718 | 133200 | 3510901690 | 6820 | 6830 | 6830 | 6790 | 696 |
| 329 | 20240718 | 133100 | 3506160750 | 6830 | 6830 | 6830 | 6830 | 902 |
| 330 | 20240718 | 133000 | 3500000090 | 6790 | 6790 | 6800 | 6790 | 1386 |
| 331 | 20240718 | 132900 | 3490588950 | 6790 | 6790 | 6790 | 6790 | 0 |
| 332 | 20240718 | 132800 | 3490588950 | 6790 | 6800 | 6800 | 6790 | 1603 |
| 333 | 20240718 | 132700 | 3479702320 | 6830 | 6810 | 6830 | 6810 | 4263 |
| 334 | 20240718 | 132600 | 3450618830 | 6810 | 6800 | 6810 | 6800 | 670 |
| 335 | 20240718 | 132500 | 3446057830 | 6780 | 6780 | 6780 | 6780 | 10 |
| 336 | 20240718 | 132400 | 3445990030 | 6780 | 6780 | 6780 | 6780 | 52 |
| 337 | 20240718 | 132300 | 3445637470 | 6780 | 6790 | 6790 | 6780 | 123 |
| 338 | 20240718 | 132200 | 3444803500 | 6790 | 6790 | 6790 | 6790 | 1822 |
| 339 | 20240718 | 132100 | 3432432120 | 6810 | 6800 | 6810 | 6800 | 1200 |
| 340 | 20240718 | 132000 | 3424260670 | 6800 | 6800 | 6800 | 6800 | 84 |
| 341 | 20240718 | 131900 | 3423689470 | 6800 | 6800 | 6800 | 6800 | 74 |
| 342 | 20240718 | 131800 | 3423186270 | 6790 | 6790 | 6790 | 6790 | 186 |
| 343 | 20240718 | 131700 | 3421923330 | 6800 | 6780 | 6800 | 6770 | 885 |
| 344 | 20240718 | 131600 | 3415926940 | 6780 | 6780 | 6780 | 6780 | 180 |
| 345 | 20240718 | 131500 | 3414706540 | 6780 | 6770 | 6780 | 6770 | 1496 |
| 346 | 20240718 | 131400 | 3404565870 | 6780 | 6790 | 6790 | 6780 | 2916 |
| 347 | 20240718 | 131300 | 3384795370 | 6800 | 6790 | 6800 | 6780 | 799 |
| 348 | 20240718 | 131200 | 3379375970 | 6800 | 6800 | 6800 | 6800 | 2 |
| 349 | 20240718 | 131100 | 3379362370 | 6810 | 6820 | 6820 | 6810 | 2 |
| 350 | 20240718 | 131000 | 3379348740 | 6820 | 6820 | 6820 | 6820 | 120 |
| 351 | 20240718 | 130900 | 3378530340 | 6820 | 6810 | 6820 | 6810 | 562 |
| 352 | 20240718 | 130800 | 3374703090 | 6790 | 6790 | 6790 | 6790 | 271 |
| 353 | 20240718 | 130700 | 3372863000 | 6790 | 6790 | 6810 | 6790 | 453 |
| 354 | 20240718 | 130600 | 3369782560 | 6790 | 6780 | 6790 | 6780 | 509 |
| 355 | 20240718 | 130500 | 3366331520 | 6780 | 6780 | 6780 | 6780 | 101 |
| 356 | 20240718 | 130400 | 3365646740 | 6780 | 6790 | 6790 | 6780 | 1076 |
| 357 | 20240718 | 130300 | 3358350960 | 6780 | 6790 | 6790 | 6780 | 4359 |
| 358 | 20240718 | 130200 | 3328796030 | 6790 | 6790 | 6790 | 6790 | 1012 |
| 359 | 20240718 | 130100 | 3321924550 | 6790 | 6810 | 6810 | 6790 | 2312 |
| 360 | 20240718 | 130000 | 3306218620 | 6820 | 6820 | 6820 | 6820 | 11 |
| 361 | 20240718 | 125900 | 3306143600 | 6820 | 6810 | 6820 | 6810 | 31 |
| 362 | 20240718 | 125800 | 3305932190 | 6800 | 6800 | 6800 | 6800 | 850 |
| 363 | 20240718 | 125700 | 3300152190 | 6790 | 6810 | 6810 | 6790 | 52 |
| 364 | 20240718 | 125600 | 3299799030 | 6810 | 6790 | 6810 | 6790 | 502 |
| 365 | 20240718 | 125500 | 3296386430 | 6790 | 6810 | 6810 | 6790 | 556 |
| 366 | 20240718 | 125400 | 3292604030 | 6810 | 6820 | 6820 | 6810 | 300 |
| 367 | 20240718 | 125300 | 3290559380 | 6820 | 6830 | 6830 | 6820 | 680 |
| 368 | 20240718 | 125200 | 3285920780 | 6830 | 6830 | 6830 | 6820 | 814 |
| 369 | 20240718 | 125100 | 3280362160 | 6830 | 6830 | 6830 | 6830 | 0 |
| 370 | 20240718 | 125000 | 3280362160 | 6830 | 6830 | 6830 | 6830 | 70 |
| 371 | 20240718 | 124900 | 3279884060 | 6830 | 6810 | 6830 | 6810 | 332 |
| 372 | 20240718 | 124800 | 3277618720 | 6810 | 6810 | 6810 | 6790 | 472 |
| 373 | 20240718 | 124700 | 3274406560 | 6800 | 6800 | 6800 | 6790 | 4886 |
| 374 | 20240718 | 124600 | 3241181950 | 6800 | 6800 | 6800 | 6800 | 506 |
| 375 | 20240718 | 124500 | 3237741150 | 6800 | 6790 | 6800 | 6790 | 1335 |
| 376 | 20240718 | 124400 | 3228675610 | 6790 | 6790 | 6790 | 6790 | 1807 |
| 377 | 20240718 | 124300 | 3216406080 | 6800 | 6790 | 6800 | 6790 | 1069 |
| 378 | 20240718 | 124200 | 3209146880 | 6800 | 6800 | 6800 | 6800 | 217 |
| 379 | 20240718 | 124100 | 3207671280 | 6800 | 6800 | 6810 | 6790 | 397 |
| 380 | 20240718 | 124000 | 3204971980 | 6800 | 6810 | 6810 | 6800 | 182 |
| 381 | 20240718 | 123900 | 3203734370 | 6800 | 6810 | 6820 | 6800 | 723 |
| 382 | 20240718 | 123800 | 3198812950 | 6810 | 6820 | 6820 | 6810 | 377 |
| 383 | 20240718 | 123700 | 3196245390 | 6820 | 6810 | 6820 | 6810 | 160 |
| 384 | 20240718 | 123600 | 3195154290 | 6810 | 6810 | 6810 | 6810 | 31 |
| 385 | 20240718 | 123500 | 3194943180 | 6820 | 6820 | 6820 | 6820 | 0 |
| 386 | 20240718 | 123400 | 3194943180 | 6820 | 6820 | 6820 | 6820 | 344 |
| 387 | 20240718 | 123300 | 3192597100 | 6820 | 6820 | 6820 | 6810 | 648 |
| 388 | 20240718 | 123200 | 3188177850 | 6820 | 6830 | 6830 | 6820 | 1265 |
| 389 | 20240718 | 123100 | 3179546380 | 6830 | 6830 | 6830 | 6830 | 805 |
| 390 | 20240718 | 123000 | 3174048230 | 6830 | 6840 | 6840 | 6830 | 347 |
| 391 | 20240718 | 122900 | 3171677800 | 6840 | 6850 | 6850 | 6830 | 1056 |
| 392 | 20240718 | 122800 | 3164454290 | 6850 | 6840 | 6850 | 6840 | 1882 |
| 393 | 20240718 | 122700 | 3151574800 | 6840 | 6820 | 6840 | 6820 | 2790 |
| 394 | 20240718 | 122600 | 3132504810 | 6820 | 6820 | 6820 | 6820 | 393 |
| 395 | 20240718 | 122500 | 3129824550 | 6810 | 6800 | 6820 | 6800 | 168 |
| 396 | 20240718 | 122400 | 3128680060 | 6820 | 6820 | 6820 | 6820 | 317 |
| 397 | 20240718 | 122300 | 3126518120 | 6830 | 6820 | 6830 | 6820 | 1065 |
| 398 | 20240718 | 122200 | 3119252350 | 6820 | 6810 | 6820 | 6810 | 83 |
| 399 | 20240718 | 122100 | 3118687080 | 6810 | 6800 | 6820 | 6800 | 682 |
| 400 | 20240718 | 122000 | 3114041790 | 6810 | 6820 | 6820 | 6810 | 290 |
| 401 | 20240718 | 121900 | 3112066580 | 6810 | 6810 | 6810 | 6800 | 381 |
| 402 | 20240718 | 121800 | 3109471980 | 6810 | 6810 | 6810 | 6810 | 192 |
| 403 | 20240718 | 121700 | 3108164460 | 6810 | 6810 | 6820 | 6800 | 727 |
| 404 | 20240718 | 121600 | 3103214200 | 6810 | 6820 | 6820 | 6810 | 51 |
| 405 | 20240718 | 121500 | 3102866860 | 6790 | 6810 | 6820 | 6790 | 174 |
| 406 | 20240718 | 121400 | 3101682220 | 6810 | 6810 | 6820 | 6780 | 1820 |
| 407 | 20240718 | 121300 | 3089332500 | 6800 | 6780 | 6800 | 6780 | 2135 |
| 408 | 20240718 | 121200 | 3074835480 | 6780 | 6790 | 6800 | 6780 | 1865 |
| 409 | 20240718 | 121100 | 3062184480 | 6800 | 6800 | 6810 | 6790 | 907 |
| 410 | 20240718 | 121000 | 3056014220 | 6810 | 6830 | 6830 | 6810 | 496 |
| 411 | 20240718 | 120900 | 3052628050 | 6830 | 6800 | 6840 | 6790 | 5605 |
| 412 | 20240718 | 120800 | 3014422240 | 6800 | 6790 | 6800 | 6770 | 3561 |
| 413 | 20240718 | 120700 | 2990224250 | 6790 | 6770 | 6790 | 6770 | 69 |
| 414 | 20240718 | 120600 | 2989756820 | 6790 | 6780 | 6790 | 6770 | 710 |
| 415 | 20240718 | 120500 | 2984949320 | 6780 | 6790 | 6790 | 6780 | 122 |
| 416 | 20240718 | 120400 | 2984121900 | 6790 | 6790 | 6800 | 6790 | 623 |
| 417 | 20240718 | 120300 | 2979891360 | 6790 | 6780 | 6790 | 6780 | 107 |
| 418 | 20240718 | 120200 | 2979165240 | 6780 | 6790 | 6790 | 6780 | 569 |
| 419 | 20240718 | 120100 | 2975307170 | 6790 | 6770 | 6790 | 6770 | 1874 |
| 420 | 20240718 | 120000 | 2962598430 | 6780 | 6760 | 6780 | 6750 | 546 |
| 421 | 20240718 | 115900 | 2958911970 | 6750 | 6750 | 6770 | 6740 | 993 |
| 422 | 20240718 | 115800 | 2952199700 | 6760 | 6770 | 6770 | 6760 | 1060 |
| 423 | 20240718 | 115700 | 2945031900 | 6780 | 6790 | 6790 | 6770 | 1230 |
| 424 | 20240718 | 115600 | 2936701360 | 6790 | 6800 | 6800 | 6780 | 524 |
| 425 | 20240718 | 115500 | 2933141660 | 6800 | 6770 | 6810 | 6770 | 88 |
| 426 | 20240718 | 115400 | 2932543420 | 6810 | 6770 | 6810 | 6770 | 4094 |
| 427 | 20240718 | 115300 | 2904743250 | 6770 | 6780 | 6780 | 6770 | 52 |
| 428 | 20240718 | 115200 | 2904391200 | 6780 | 6790 | 6790 | 6770 | 1417 |
| 429 | 20240718 | 115100 | 2894783210 | 6790 | 6790 | 6790 | 6790 | 245 |
| 430 | 20240718 | 115000 | 2893119660 | 6780 | 6760 | 6780 | 6750 | 7524 |
| 431 | 20240718 | 114900 | 2842158890 | 6760 | 6750 | 6760 | 6750 | 1205 |
| 432 | 20240718 | 114800 | 2834019110 | 6750 | 6740 | 6750 | 6740 | 698 |
| 433 | 20240718 | 114700 | 2829314570 | 6750 | 6750 | 6750 | 6750 | 177 |
| 434 | 20240718 | 114600 | 2828119820 | 6750 | 6750 | 6750 | 6750 | 125 |
| 435 | 20240718 | 114500 | 2827276070 | 6750 | 6740 | 6750 | 6710 | 331 |
| 436 | 20240718 | 114400 | 2825046720 | 6740 | 6740 | 6740 | 6740 | 14 |
| 437 | 20240718 | 114300 | 2824952360 | 6740 | 6730 | 6740 | 6730 | 13 |
| 438 | 20240718 | 114200 | 2824864770 | 6730 | 6730 | 6730 | 6730 | 99 |
| 439 | 20240718 | 114100 | 2824198500 | 6730 | 6740 | 6740 | 6720 | 61 |
| 440 | 20240718 | 114000 | 2823788530 | 6700 | 6750 | 6750 | 6700 | 4830 |
| 441 | 20240718 | 113900 | 2791396280 | 6760 | 6730 | 6760 | 6730 | 15 |
| 442 | 20240718 | 113800 | 2791295000 | 6730 | 6730 | 6730 | 6730 | 588 |
| 443 | 20240718 | 113700 | 2787337760 | 6760 | 6760 | 6770 | 6760 | 176 |
| 444 | 20240718 | 113600 | 2786146500 | 6730 | 6770 | 6770 | 6730 | 130 |
| 445 | 20240718 | 113500 | 2785270000 | 6770 | 6740 | 6770 | 6740 | 445 |
| 446 | 20240718 | 113400 | 2782270000 | 6750 | 6750 | 6750 | 6750 | 208 |
| 447 | 20240718 | 113300 | 2780866000 | 6750 | 6780 | 6780 | 6750 | 327 |
| 448 | 20240718 | 113200 | 2778649450 | 6780 | 6780 | 6780 | 6780 | 83 |
| 449 | 20240718 | 113100 | 2778086710 | 6780 | 6780 | 6780 | 6750 | 2002 |
| 450 | 20240718 | 113000 | 2764527780 | 6790 | 6790 | 6790 | 6780 | 203 |
| 451 | 20240718 | 112900 | 2763149420 | 6790 | 6790 | 6790 | 6770 | 334 |
| 452 | 20240718 | 112800 | 2760881960 | 6790 | 6800 | 6800 | 6770 | 284 |
| 453 | 20240718 | 112700 | 2758953860 | 6800 | 6790 | 6800 | 6790 | 691 |
| 454 | 20240718 | 112600 | 2754261100 | 6800 | 6720 | 6800 | 6720 | 10539 |
| 455 | 20240718 | 112500 | 2682867870 | 6720 | 6710 | 6720 | 6700 | 2182 |
| 456 | 20240718 | 112400 | 2668241770 | 6710 | 6710 | 6710 | 6710 | 114 |
| 457 | 20240718 | 112300 | 2667476830 | 6710 | 6720 | 6720 | 6710 | 1370 |
| 458 | 20240718 | 112200 | 2658280560 | 6720 | 6730 | 6730 | 6720 | 136 |
| 459 | 20240718 | 112100 | 2657366620 | 6730 | 6720 | 6730 | 6720 | 276 |
| 460 | 20240718 | 112000 | 2655511640 | 6730 | 6730 | 6730 | 6730 | 255 |
| 461 | 20240718 | 111900 | 2653795490 | 6720 | 6730 | 6730 | 6720 | 110 |
| 462 | 20240718 | 111800 | 2653055630 | 6710 | 6710 | 6710 | 6710 | 0 |
| 463 | 20240718 | 111700 | 2653055630 | 6710 | 6720 | 6720 | 6710 | 319 |
| 464 | 20240718 | 111600 | 2650913580 | 6710 | 6710 | 6710 | 6710 | 21 |
| 465 | 20240718 | 111500 | 2650772670 | 6710 | 6710 | 6740 | 6710 | 361 |
| 466 | 20240718 | 111400 | 2648347090 | 6740 | 6730 | 6740 | 6710 | 841 |
| 467 | 20240718 | 111300 | 2642691240 | 6720 | 6720 | 6720 | 6720 | 10 |
| 468 | 20240718 | 111200 | 2642624040 | 6730 | 6740 | 6740 | 6710 | 2731 |
| 469 | 20240718 | 111100 | 2624259250 | 6750 | 6790 | 6790 | 6750 | 798 |
| 470 | 20240718 | 111000 | 2618858830 | 6750 | 6770 | 6790 | 6740 | 2663 |
| 471 | 20240718 | 110900 | 2600829540 | 6780 | 6780 | 6780 | 6770 | 944 |
| 472 | 20240718 | 110800 | 2594429240 | 6770 | 6780 | 6780 | 6770 | 737 |
| 473 | 20240718 | 110700 | 2589436030 | 6780 | 6740 | 6780 | 6730 | 4337 |
| 474 | 20240718 | 110600 | 2560082220 | 6760 | 6740 | 6760 | 6720 | 424 |
| 475 | 20240718 | 110500 | 2557221030 | 6720 | 6740 | 6750 | 6720 | 389 |
| 476 | 20240718 | 110400 | 2554600110 | 6740 | 6740 | 6740 | 6730 | 182 |
| 477 | 20240718 | 110300 | 2553374430 | 6720 | 6730 | 6730 | 6720 | 910 |
| 478 | 20240718 | 110200 | 2547258630 | 6730 | 6740 | 6750 | 6720 | 1153 |
| 479 | 20240718 | 110100 | 2539485570 | 6730 | 6730 | 6740 | 6730 | 2301 |
| 480 | 20240718 | 110000 | 2523986660 | 6730 | 6740 | 6740 | 6730 | 2194 |
| 481 | 20240718 | 105900 | 2509201760 | 6740 | 6730 | 6740 | 6700 | 1887 |
| 482 | 20240718 | 105800 | 2496516970 | 6730 | 6710 | 6740 | 6710 | 1400 |
| 483 | 20240718 | 105700 | 2487099970 | 6730 | 6710 | 6730 | 6700 | 33 |
| 484 | 20240718 | 105600 | 2486878830 | 6740 | 6740 | 6740 | 6680 | 3259 |
| 485 | 20240718 | 105500 | 2464982440 | 6740 | 6700 | 6750 | 6700 | 1633 |
| 486 | 20240718 | 105400 | 2453994270 | 6720 | 6720 | 6740 | 6720 | 1657 |
| 487 | 20240718 | 105300 | 2442853830 | 6690 | 6690 | 6690 | 6690 | 51 |
| 488 | 20240718 | 105200 | 2442512640 | 6720 | 6690 | 6720 | 6690 | 586 |
| 489 | 20240718 | 105100 | 2438590170 | 6660 | 6650 | 6670 | 6650 | 292 |
| 490 | 20240718 | 105000 | 2436646640 | 6640 | 6650 | 6650 | 6640 | 538 |
| 491 | 20240718 | 104900 | 2433070410 | 6650 | 6670 | 6670 | 6650 | 592 |
| 492 | 20240718 | 104800 | 2429130660 | 6670 | 6680 | 6680 | 6670 | 391 |
| 493 | 20240718 | 104700 | 2426521600 | 6670 | 6690 | 6690 | 6670 | 162 |
| 494 | 20240718 | 104600 | 2425437910 | 6710 | 6740 | 6740 | 6680 | 953 |
| 495 | 20240718 | 104500 | 2419033300 | 6750 | 6720 | 6750 | 6720 | 1551 |
| 496 | 20240718 | 104400 | 2408584650 | 6700 | 6680 | 6710 | 6680 | 1836 |
| 497 | 20240718 | 104300 | 2396274820 | 6700 | 6730 | 6730 | 6650 | 4268 |
| 498 | 20240718 | 104200 | 2367783760 | 6730 | 6740 | 6750 | 6700 | 4388 |
| 499 | 20240718 | 104100 | 2338286540 | 6720 | 6660 | 6750 | 6650 | 6625 |
| 500 | 20240718 | 104000 | 2293841660 | 6670 | 6670 | 6680 | 6670 | 2535 |
| 501 | 20240718 | 103900 | 2276933190 | 6670 | 6690 | 6690 | 6670 | 18312 |
| 502 | 20240718 | 103800 | 2154790430 | 6680 | 6660 | 6700 | 6660 | 8974 |
| 503 | 20240718 | 103700 | 2094786670 | 6660 | 6650 | 6690 | 6650 | 4427 |
| 504 | 20240718 | 103600 | 2065258710 | 6650 | 6620 | 6650 | 6620 | 7581 |
| 505 | 20240718 | 103500 | 2015025130 | 6620 | 6580 | 6620 | 6580 | 7976 |
| 506 | 20240718 | 103400 | 1962337110 | 6600 | 6570 | 6600 | 6570 | 1273 |
| 507 | 20240718 | 103300 | 1953949950 | 6570 | 6590 | 6590 | 6570 | 508 |
| 508 | 20240718 | 103200 | 1950608120 | 6590 | 6570 | 6600 | 6570 | 1892 |
| 509 | 20240718 | 103100 | 1938143860 | 6560 | 6550 | 6560 | 6550 | 270 |
| 510 | 20240718 | 103000 | 1936372710 | 6550 | 6550 | 6550 | 6530 | 521 |
| 511 | 20240718 | 102900 | 1932961760 | 6530 | 6530 | 6530 | 6520 | 439 |
| 512 | 20240718 | 102800 | 1930099190 | 6530 | 6570 | 6570 | 6530 | 2621 |
| 513 | 20240718 | 102700 | 1912903700 | 6570 | 6570 | 6570 | 6570 | 376 |
| 514 | 20240718 | 102600 | 1910433380 | 6580 | 6560 | 6590 | 6560 | 6408 |
| 515 | 20240718 | 102500 | 1868295140 | 6560 | 6520 | 6560 | 6520 | 4840 |
| 516 | 20240718 | 102400 | 1836651720 | 6520 | 6560 | 6560 | 6520 | 3359 |
| 517 | 20240718 | 102300 | 1814683730 | 6560 | 6560 | 6560 | 6550 | 1045 |
| 518 | 20240718 | 102200 | 1807836500 | 6560 | 6500 | 6560 | 6500 | 3378 |
| 519 | 20240718 | 102100 | 1785779990 | 6510 | 6480 | 6510 | 6480 | 4464 |
| 520 | 20240718 | 102000 | 1756785540 | 6480 | 6460 | 6480 | 6460 | 2162 |
| 521 | 20240718 | 101900 | 1742790920 | 6460 | 6460 | 6460 | 6460 | 1067 |
| 522 | 20240718 | 101800 | 1735898100 | 6460 | 6450 | 6460 | 6450 | 237 |
| 523 | 20240718 | 101700 | 1734369350 | 6450 | 6420 | 6450 | 6420 | 3050 |
| 524 | 20240718 | 101600 | 1714776670 | 6420 | 6420 | 6430 | 6410 | 2425 |
| 525 | 20240718 | 101500 | 1699217070 | 6430 | 6430 | 6430 | 6420 | 102 |
| 526 | 20240718 | 101400 | 1698561220 | 6430 | 6430 | 6450 | 6430 | 3631 |
| 527 | 20240718 | 101300 | 1675172700 | 6430 | 6420 | 6430 | 6410 | 2182 |
| 528 | 20240718 | 101200 | 1661166240 | 6420 | 6410 | 6420 | 6410 | 815 |
| 529 | 20240718 | 101100 | 1655941470 | 6410 | 6430 | 6430 | 6410 | 5381 |
| 530 | 20240718 | 101000 | 1621379560 | 6440 | 6440 | 6450 | 6430 | 4648 |
| 531 | 20240718 | 100900 | 1591455490 | 6450 | 6460 | 6460 | 6450 | 1033 |
| 532 | 20240718 | 100800 | 1584792540 | 6480 | 6470 | 6480 | 6440 | 5210 |
| 533 | 20240718 | 100700 | 1551188350 | 6480 | 6460 | 6480 | 6460 | 405 |
| 534 | 20240718 | 100600 | 1548564970 | 6450 | 6500 | 6500 | 6450 | 1761 |
| 535 | 20240718 | 100500 | 1537189040 | 6460 | 6500 | 6500 | 6460 | 6071 |
| 536 | 20240718 | 100400 | 1497908830 | 6490 | 6500 | 6500 | 6490 | 5189 |
| 537 | 20240718 | 100300 | 1464230650 | 6510 | 6500 | 6530 | 6490 | 1269 |
| 538 | 20240718 | 100200 | 1455963390 | 6500 | 6530 | 6530 | 6500 | 265 |
| 539 | 20240718 | 100100 | 1454235940 | 6530 | 6500 | 6540 | 6500 | 405 |
| 540 | 20240718 | 100000 | 1451599440 | 6500 | 6520 | 6540 | 6500 | 1127 |
| 541 | 20240718 | 095900 | 1444248580 | 6520 | 6490 | 6520 | 6490 | 5093 |
| 542 | 20240718 | 095800 | 1411066870 | 6490 | 6480 | 6510 | 6480 | 5056 |
| 543 | 20240718 | 095700 | 1378218180 | 6460 | 6460 | 6470 | 6450 | 690 |
| 544 | 20240718 | 095600 | 1373763340 | 6460 | 6460 | 6460 | 6450 | 532 |
| 545 | 20240718 | 095500 | 1370328510 | 6460 | 6460 | 6470 | 6460 | 887 |
| 546 | 20240718 | 095400 | 1364598330 | 6460 | 6460 | 6470 | 6450 | 810 |
| 547 | 20240718 | 095300 | 1359368450 | 6460 | 6450 | 6460 | 6450 | 1840 |
| 548 | 20240718 | 095200 | 1347491930 | 6460 | 6480 | 6480 | 6460 | 1209 |
| 549 | 20240718 | 095100 | 1339678490 | 6490 | 6490 | 6490 | 6490 | 3 |
| 550 | 20240718 | 095000 | 1339659020 | 6490 | 6470 | 6490 | 6460 | 1009 |
| 551 | 20240718 | 094900 | 1333132360 | 6470 | 6480 | 6480 | 6460 | 1894 |
| 552 | 20240718 | 094800 | 1320886780 | 6480 | 6500 | 6500 | 6480 | 42 |
| 553 | 20240718 | 094700 | 1320614410 | 6500 | 6470 | 6500 | 6470 | 327 |
| 554 | 20240718 | 094600 | 1318489740 | 6470 | 6500 | 6500 | 6470 | 181 |
| 555 | 20240718 | 094500 | 1317317770 | 6500 | 6480 | 6510 | 6460 | 868 |
| 556 | 20240718 | 094400 | 1311681910 | 6490 | 6480 | 6490 | 6460 | 1045 |
| 557 | 20240718 | 094300 | 1304912010 | 6480 | 6470 | 6480 | 6440 | 832 |
| 558 | 20240718 | 094200 | 1299541620 | 6460 | 6460 | 6460 | 6450 | 10411 |
| 559 | 20240718 | 094100 | 1232384360 | 6460 | 6490 | 6500 | 6460 | 11270 |
| 560 | 20240718 | 094000 | 1159444310 | 6500 | 6500 | 6500 | 6480 | 1402 |
| 561 | 20240718 | 093900 | 1150338410 | 6500 | 6480 | 6500 | 6480 | 348 |
| 562 | 20240718 | 093800 | 1148080470 | 6480 | 6490 | 6490 | 6480 | 400 |
| 563 | 20240718 | 093700 | 1145487930 | 6480 | 6480 | 6490 | 6480 | 342 |
| 564 | 20240718 | 093600 | 1143271550 | 6490 | 6500 | 6500 | 6490 | 448 |
| 565 | 20240718 | 093500 | 1140362330 | 6500 | 6510 | 6510 | 6500 | 684 |
| 566 | 20240718 | 093400 | 1135915430 | 6500 | 6520 | 6520 | 6500 | 755 |
| 567 | 20240718 | 093300 | 1131006850 | 6520 | 6530 | 6530 | 6500 | 567 |
| 568 | 20240718 | 093200 | 1127313820 | 6530 | 6480 | 6530 | 6480 | 2904 |
| 569 | 20240718 | 093100 | 1108424210 | 6480 | 6490 | 6490 | 6480 | 1559 |
| 570 | 20240718 | 093000 | 1098320290 | 6490 | 6510 | 6510 | 6490 | 3343 |
| 571 | 20240718 | 092900 | 1076596040 | 6510 | 6500 | 6510 | 6500 | 3126 |
| 572 | 20240718 | 092800 | 1056253030 | 6500 | 6490 | 6500 | 6480 | 713 |
| 573 | 20240718 | 092700 | 1051624690 | 6510 | 6490 | 6520 | 6490 | 1292 |
| 574 | 20240718 | 092600 | 1043217380 | 6490 | 6480 | 6500 | 6450 | 3569 |
| 575 | 20240718 | 092500 | 1020043960 | 6450 | 6470 | 6500 | 6450 | 3521 |
| 576 | 20240718 | 092400 | 997216570 | 6470 | 6450 | 6470 | 6450 | 523 |
| 577 | 20240718 | 092300 | 993842350 | 6440 | 6440 | 6460 | 6440 | 703 |
| 578 | 20240718 | 092200 | 989310820 | 6430 | 6430 | 6440 | 6420 | 1119 |
| 579 | 20240718 | 092100 | 982119500 | 6430 | 6420 | 6440 | 6420 | 1376 |
| 580 | 20240718 | 092000 | 973284400 | 6450 | 6450 | 6450 | 6410 | 3335 |
| 581 | 20240718 | 091900 | 951843570 | 6450 | 6450 | 6460 | 6440 | 2838 |
| 582 | 20240718 | 091800 | 933551840 | 6460 | 6440 | 6460 | 6410 | 1414 |
| 583 | 20240718 | 091700 | 924461990 | 6410 | 6430 | 6440 | 6410 | 2964 |
| 584 | 20240718 | 091600 | 905428940 | 6420 | 6430 | 6430 | 6410 | 705 |
| 585 | 20240718 | 091500 | 900902900 | 6440 | 6440 | 6450 | 6430 | 2969 |
| 586 | 20240718 | 091400 | 881781440 | 6440 | 6410 | 6450 | 6410 | 2525 |
| 587 | 20240718 | 091300 | 865577900 | 6420 | 6360 | 6420 | 6350 | 4083 |
| 588 | 20240718 | 091200 | 839459340 | 6360 | 6380 | 6400 | 6360 | 3698 |
| 589 | 20240718 | 091100 | 815920150 | 6380 | 6400 | 6400 | 6360 | 4404 |
| 590 | 20240718 | 091000 | 787838040 | 6410 | 6360 | 6410 | 6360 | 1246 |
| 591 | 20240718 | 090900 | 779896740 | 6350 | 6370 | 6400 | 6350 | 11890 |
| 592 | 20240718 | 090800 | 704079650 | 6400 | 6420 | 6430 | 6360 | 3803 |
| 593 | 20240718 | 090700 | 679748060 | 6420 | 6340 | 6420 | 6340 | 5786 |
| 594 | 20240718 | 090600 | 642749950 | 6340 | 6380 | 6420 | 6330 | 5494 |
| 595 | 20240718 | 090500 | 607743870 | 6370 | 6330 | 6380 | 6280 | 17027 |
| 596 | 20240718 | 090400 | 500084540 | 6380 | 6510 | 6520 | 6320 | 31055 |
| 597 | 20240718 | 090300 | 299897510 | 6510 | 6560 | 6580 | 6510 | 21479 |
| 598 | 20240718 | 090200 | 159572470 | 6580 | 6540 | 6580 | 6530 | 3798 |
| 599 | 20240718 | 090100 | 134728310 | 6540 | 6570 | 6580 | 6530 | 5750 |
| 600 | 20240718 | 090000 | 97042200 | 6570 | 6600 | 6630 | 6570 | 14397 |