31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 192600 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 5597 |
| 3 | 20240719 | 192500 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 4 | 20240719 | 192400 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 5 | 20240719 | 192300 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 6 | 20240719 | 192200 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 7 | 20240719 | 192100 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 8 | 20240719 | 192000 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 9 | 20240719 | 191900 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 10 | 20240719 | 191800 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 11 | 20240719 | 191700 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 12 | 20240719 | 191600 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 13 | 20240719 | 191500 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 14 | 20240719 | 191400 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 15 | 20240719 | 191300 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 16 | 20240719 | 191200 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 17 | 20240719 | 191100 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 18 | 20240719 | 191000 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 19 | 20240719 | 190900 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 20 | 20240719 | 190800 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 21 | 20240719 | 190700 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 22 | 20240719 | 190600 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 23 | 20240719 | 190500 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 24 | 20240719 | 190400 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 25 | 20240719 | 190300 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 26 | 20240719 | 190200 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 27 | 20240719 | 190100 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 28 | 20240719 | 190000 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 29 | 20240719 | 185900 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 30 | 20240719 | 185800 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 31 | 20240719 | 185700 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 32 | 20240719 | 185600 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 5597 |
| 33 | 20240719 | 185500 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 34 | 20240719 | 185400 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 35 | 20240719 | 185300 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 36 | 20240719 | 185200 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 37 | 20240719 | 185100 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 38 | 20240719 | 185000 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 39 | 20240719 | 184900 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 40 | 20240719 | 184800 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 41 | 20240719 | 184700 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 42 | 20240719 | 184600 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 43 | 20240719 | 184500 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 44 | 20240719 | 184400 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 45 | 20240719 | 184300 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 46 | 20240719 | 184200 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 47 | 20240719 | 184100 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 48 | 20240719 | 184000 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 49 | 20240719 | 183900 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 50 | 20240719 | 183800 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 51 | 20240719 | 183700 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 52 | 20240719 | 183600 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 53 | 20240719 | 183500 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 54 | 20240719 | 183400 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 55 | 20240719 | 183300 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 56 | 20240719 | 183200 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 57 | 20240719 | 183100 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 58 | 20240719 | 183000 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 59 | 20240719 | 182900 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 60 | 20240719 | 182800 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 61 | 20240719 | 182700 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 62 | 20240719 | 182600 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 5597 |
| 63 | 20240719 | 182500 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 64 | 20240719 | 182400 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 65 | 20240719 | 182300 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 66 | 20240719 | 182200 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 67 | 20240719 | 182100 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 68 | 20240719 | 182000 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 69 | 20240719 | 181900 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 70 | 20240719 | 181800 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 71 | 20240719 | 181700 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 72 | 20240719 | 181600 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 73 | 20240719 | 181500 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 74 | 20240719 | 181400 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 75 | 20240719 | 181300 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 76 | 20240719 | 181200 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 77 | 20240719 | 181100 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 78 | 20240719 | 181000 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 79 | 20240719 | 180900 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 80 | 20240719 | 180800 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 81 | 20240719 | 180700 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 82 | 20240719 | 180600 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 83 | 20240719 | 180500 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 84 | 20240719 | 180400 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 85 | 20240719 | 180300 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 86 | 20240719 | 180200 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 87 | 20240719 | 180100 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 88 | 20240719 | 180000 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 89 | 20240719 | 175900 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 90 | 20240719 | 175800 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 91 | 20240719 | 175700 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 92 | 20240719 | 175600 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 5597 |
| 93 | 20240719 | 175500 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 94 | 20240719 | 175400 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 95 | 20240719 | 175300 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 96 | 20240719 | 175200 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 97 | 20240719 | 175100 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 98 | 20240719 | 175000 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 99 | 20240719 | 174900 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 100 | 20240719 | 174800 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 101 | 20240719 | 174700 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 102 | 20240719 | 174600 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 103 | 20240719 | 174500 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 104 | 20240719 | 174400 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 105 | 20240719 | 174300 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 106 | 20240719 | 174200 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 107 | 20240719 | 174100 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 108 | 20240719 | 174000 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 109 | 20240719 | 173900 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 110 | 20240719 | 173800 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 111 | 20240719 | 173700 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 112 | 20240719 | 173600 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 113 | 20240719 | 173500 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 114 | 20240719 | 173400 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 115 | 20240719 | 173300 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 116 | 20240719 | 173200 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 117 | 20240719 | 173100 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 118 | 20240719 | 173000 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 119 | 20240719 | 172900 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 120 | 20240719 | 172800 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 121 | 20240719 | 172700 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 122 | 20240719 | 172600 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 5597 |
| 123 | 20240719 | 172500 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 124 | 20240719 | 172400 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 125 | 20240719 | 172300 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 126 | 20240719 | 172200 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 127 | 20240719 | 172100 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 128 | 20240719 | 172000 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 129 | 20240719 | 171900 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 130 | 20240719 | 171800 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 131 | 20240719 | 171700 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 132 | 20240719 | 171600 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 133 | 20240719 | 171500 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 134 | 20240719 | 171400 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 135 | 20240719 | 171300 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 136 | 20240719 | 171200 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 137 | 20240719 | 171100 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 138 | 20240719 | 171000 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 139 | 20240719 | 170900 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 140 | 20240719 | 170800 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 141 | 20240719 | 170700 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 142 | 20240719 | 170600 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 143 | 20240719 | 170500 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 144 | 20240719 | 170400 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 145 | 20240719 | 170300 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 146 | 20240719 | 170200 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 147 | 20240719 | 170100 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 148 | 20240719 | 170000 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 149 | 20240719 | 165900 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 150 | 20240719 | 165800 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 151 | 20240719 | 165700 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 152 | 20240719 | 165600 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 5597 |
| 153 | 20240719 | 165500 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 154 | 20240719 | 165400 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 155 | 20240719 | 165300 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 156 | 20240719 | 165200 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 157 | 20240719 | 165100 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 158 | 20240719 | 165000 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 159 | 20240719 | 164900 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 160 | 20240719 | 164800 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 161 | 20240719 | 164700 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 162 | 20240719 | 164600 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 163 | 20240719 | 164500 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 164 | 20240719 | 164400 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 165 | 20240719 | 164300 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 166 | 20240719 | 164200 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 167 | 20240719 | 164100 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 168 | 20240719 | 164000 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 169 | 20240719 | 163900 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 170 | 20240719 | 163800 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 171 | 20240719 | 163700 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 172 | 20240719 | 163600 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 173 | 20240719 | 163500 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 174 | 20240719 | 163400 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 175 | 20240719 | 163300 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 176 | 20240719 | 163200 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 177 | 20240719 | 163100 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 178 | 20240719 | 163000 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 179 | 20240719 | 162900 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 180 | 20240719 | 162800 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 181 | 20240719 | 162700 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 182 | 20240719 | 162600 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 5597 |
| 183 | 20240719 | 162500 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 184 | 20240719 | 162400 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 185 | 20240719 | 162300 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 186 | 20240719 | 162200 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 187 | 20240719 | 162100 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 188 | 20240719 | 162000 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 189 | 20240719 | 161900 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 190 | 20240719 | 161800 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 191 | 20240719 | 161700 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 192 | 20240719 | 161600 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 193 | 20240719 | 161500 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 194 | 20240719 | 161400 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 195 | 20240719 | 161300 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 196 | 20240719 | 161200 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 197 | 20240719 | 161100 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 198 | 20240719 | 161000 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 199 | 20240719 | 160900 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 200 | 20240719 | 160800 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 201 | 20240719 | 160700 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 202 | 20240719 | 160600 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 203 | 20240719 | 160500 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 204 | 20240719 | 160400 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 205 | 20240719 | 160300 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 206 | 20240719 | 160200 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 207 | 20240719 | 160100 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 208 | 20240719 | 160000 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 209 | 20240719 | 155900 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 210 | 20240719 | 155800 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 211 | 20240719 | 155700 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 212 | 20240719 | 155600 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 5597 |
| 213 | 20240719 | 155500 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 214 | 20240719 | 155400 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 215 | 20240719 | 155300 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 216 | 20240719 | 155200 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 217 | 20240719 | 155100 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 218 | 20240719 | 155000 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 219 | 20240719 | 154900 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 220 | 20240719 | 154800 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 221 | 20240719 | 154700 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 222 | 20240719 | 154600 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 223 | 20240719 | 154500 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 224 | 20240719 | 154400 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 225 | 20240719 | 154300 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 226 | 20240719 | 154200 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 227 | 20240719 | 154100 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 228 | 20240719 | 154000 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 229 | 20240719 | 153900 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 230 | 20240719 | 153800 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 231 | 20240719 | 153700 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 232 | 20240719 | 153600 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 233 | 20240719 | 153500 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 234 | 20240719 | 153400 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 235 | 20240719 | 153300 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 236 | 20240719 | 153200 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 237 | 20240719 | 153100 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 0 |
| 238 | 20240719 | 153000 | 2327540895 | 2800 | 2800 | 2800 | 2800 | 5597 |
| 239 | 20240719 | 152900 | 2311869295 | 2780 | 2780 | 2780 | 2780 | 0 |
| 240 | 20240719 | 152800 | 2311869295 | 2780 | 2780 | 2780 | 2780 | 0 |
| 241 | 20240719 | 152700 | 2311869295 | 2780 | 2780 | 2780 | 2780 | 0 |
| 242 | 20240719 | 152600 | 2311869295 | 2780 | 2780 | 2780 | 2780 | 0 |
| 243 | 20240719 | 152500 | 2311869295 | 2780 | 2780 | 2780 | 2780 | 0 |
| 244 | 20240719 | 152400 | 2311869295 | 2780 | 2780 | 2780 | 2780 | 0 |
| 245 | 20240719 | 152300 | 2311869295 | 2780 | 2780 | 2780 | 2780 | 0 |
| 246 | 20240719 | 152200 | 2311869295 | 2780 | 2780 | 2780 | 2780 | 0 |
| 247 | 20240719 | 152100 | 2311869295 | 2780 | 2780 | 2780 | 2780 | 0 |
| 248 | 20240719 | 152000 | 2311869295 | 2780 | 2780 | 2780 | 2780 | 0 |
| 249 | 20240719 | 151900 | 2311869295 | 2780 | 2785 | 2790 | 2780 | 2484 |
| 250 | 20240719 | 151800 | 2304954595 | 2775 | 2780 | 2785 | 2775 | 6980 |
| 251 | 20240719 | 151700 | 2285556075 | 2780 | 2780 | 2785 | 2780 | 808 |
| 252 | 20240719 | 151600 | 2283308650 | 2785 | 2785 | 2785 | 2780 | 1212 |
| 253 | 20240719 | 151500 | 2279933250 | 2785 | 2785 | 2785 | 2785 | 1 |
| 254 | 20240719 | 151400 | 2279930465 | 2785 | 2785 | 2785 | 2785 | 510 |
| 255 | 20240719 | 151300 | 2278510115 | 2785 | 2785 | 2785 | 2785 | 11 |
| 256 | 20240719 | 151200 | 2278479480 | 2775 | 2785 | 2785 | 2775 | 1281 |
| 257 | 20240719 | 151100 | 2274923305 | 2775 | 2780 | 2780 | 2775 | 1245 |
| 258 | 20240719 | 151000 | 2271462485 | 2780 | 2785 | 2785 | 2780 | 202 |
| 259 | 20240719 | 150900 | 2270899965 | 2785 | 2785 | 2785 | 2780 | 3029 |
| 260 | 20240719 | 150800 | 2262469200 | 2780 | 2780 | 2780 | 2780 | 1687 |
| 261 | 20240719 | 150700 | 2257779340 | 2780 | 2780 | 2780 | 2775 | 447 |
| 262 | 20240719 | 150600 | 2256538400 | 2775 | 2780 | 2780 | 2775 | 1468 |
| 263 | 20240719 | 150500 | 2252461075 | 2775 | 2780 | 2780 | 2775 | 1038 |
| 264 | 20240719 | 150400 | 2249578085 | 2780 | 2785 | 2785 | 2780 | 360 |
| 265 | 20240719 | 150300 | 2248576115 | 2780 | 2780 | 2780 | 2780 | 240 |
| 266 | 20240719 | 150200 | 2247908915 | 2780 | 2780 | 2780 | 2780 | 673 |
| 267 | 20240719 | 150100 | 2246037975 | 2795 | 2780 | 2795 | 2775 | 1326 |
| 268 | 20240719 | 150000 | 2242348305 | 2795 | 2780 | 2795 | 2780 | 154 |
| 269 | 20240719 | 145900 | 2241918580 | 2775 | 2780 | 2780 | 2775 | 503 |
| 270 | 20240719 | 145800 | 2240520535 | 2780 | 2780 | 2780 | 2780 | 1026 |
| 271 | 20240719 | 145700 | 2237668255 | 2770 | 2770 | 2770 | 2770 | 501 |
| 272 | 20240719 | 145600 | 2236280485 | 2780 | 2780 | 2780 | 2780 | 1010 |
| 273 | 20240719 | 145500 | 2233472685 | 2780 | 2780 | 2780 | 2775 | 630 |
| 274 | 20240719 | 145400 | 2231721785 | 2780 | 2765 | 2780 | 2765 | 6900 |
| 275 | 20240719 | 145300 | 2212643255 | 2765 | 2780 | 2780 | 2765 | 296 |
| 276 | 20240719 | 145200 | 2211824290 | 2780 | 2770 | 2780 | 2770 | 211 |
| 277 | 20240719 | 145100 | 2211239690 | 2770 | 2770 | 2770 | 2770 | 6239 |
| 278 | 20240719 | 145000 | 2193957660 | 2780 | 2770 | 2780 | 2770 | 1731 |
| 279 | 20240719 | 144900 | 2189150540 | 2770 | 2770 | 2775 | 2770 | 2438 |
| 280 | 20240719 | 144800 | 2182397265 | 2765 | 2765 | 2770 | 2765 | 1520 |
| 281 | 20240719 | 144700 | 2178187815 | 2765 | 2775 | 2775 | 2765 | 8498 |
| 282 | 20240719 | 144600 | 2154638200 | 2780 | 2780 | 2780 | 2780 | 1080 |
| 283 | 20240719 | 144500 | 2151635800 | 2780 | 2785 | 2785 | 2775 | 2097 |
| 284 | 20240719 | 144400 | 2145807775 | 2785 | 2790 | 2790 | 2785 | 1815 |
| 285 | 20240719 | 144300 | 2140745465 | 2790 | 2795 | 2800 | 2790 | 2617 |
| 286 | 20240719 | 144200 | 2133435945 | 2795 | 2795 | 2795 | 2795 | 0 |
| 287 | 20240719 | 144100 | 2133435945 | 2795 | 2795 | 2795 | 2795 | 58 |
| 288 | 20240719 | 144000 | 2133273835 | 2780 | 2780 | 2780 | 2780 | 4 |
| 289 | 20240719 | 143900 | 2133262715 | 2785 | 2785 | 2785 | 2780 | 266 |
| 290 | 20240719 | 143800 | 2132522155 | 2785 | 2785 | 2785 | 2785 | 100 |
| 291 | 20240719 | 143700 | 2132243655 | 2785 | 2785 | 2785 | 2780 | 2762 |
| 292 | 20240719 | 143600 | 2124560140 | 2785 | 2785 | 2785 | 2785 | 10 |
| 293 | 20240719 | 143500 | 2124532290 | 2785 | 2780 | 2785 | 2780 | 316 |
| 294 | 20240719 | 143400 | 2123652430 | 2785 | 2785 | 2785 | 2785 | 215 |
| 295 | 20240719 | 143300 | 2123053655 | 2780 | 2780 | 2780 | 2780 | 2463 |
| 296 | 20240719 | 143200 | 2116206515 | 2780 | 2785 | 2785 | 2780 | 1117 |
| 297 | 20240719 | 143100 | 2113098950 | 2785 | 2785 | 2785 | 2785 | 203 |
| 298 | 20240719 | 143000 | 2112533595 | 2785 | 2785 | 2785 | 2785 | 180 |
| 299 | 20240719 | 142900 | 2112032295 | 2795 | 2785 | 2795 | 2785 | 101 |
| 300 | 20240719 | 142800 | 2111751000 | 2780 | 2795 | 2795 | 2780 | 1678 |
| 301 | 20240719 | 142700 | 2107079425 | 2785 | 2785 | 2785 | 2785 | 118 |
| 302 | 20240719 | 142600 | 2106750795 | 2780 | 2785 | 2785 | 2780 | 2209 |
| 303 | 20240719 | 142500 | 2100606400 | 2785 | 2780 | 2785 | 2780 | 496 |
| 304 | 20240719 | 142400 | 2099226790 | 2780 | 2780 | 2785 | 2780 | 145 |
| 305 | 20240719 | 142300 | 2098823670 | 2780 | 2785 | 2785 | 2780 | 477 |
| 306 | 20240719 | 142200 | 2097497510 | 2780 | 2785 | 2785 | 2780 | 483 |
| 307 | 20240719 | 142100 | 2096154655 | 2780 | 2790 | 2790 | 2780 | 1254 |
| 308 | 20240719 | 142000 | 2092667595 | 2795 | 2790 | 2795 | 2790 | 22 |
| 309 | 20240719 | 141900 | 2092606115 | 2780 | 2780 | 2780 | 2780 | 0 |
| 310 | 20240719 | 141800 | 2092606115 | 2780 | 2780 | 2780 | 2780 | 0 |
| 311 | 20240719 | 141700 | 2092606115 | 2780 | 2790 | 2790 | 2780 | 2016 |
| 312 | 20240719 | 141600 | 2086992555 | 2800 | 2800 | 2800 | 2800 | 0 |
| 313 | 20240719 | 141500 | 2086992555 | 2800 | 2800 | 2800 | 2800 | 0 |
| 314 | 20240719 | 141400 | 2086992555 | 2800 | 2790 | 2800 | 2780 | 5729 |
| 315 | 20240719 | 141300 | 2071017585 | 2800 | 2790 | 2800 | 2790 | 790 |
| 316 | 20240719 | 141200 | 2068813125 | 2790 | 2795 | 2795 | 2790 | 4456 |
| 317 | 20240719 | 141100 | 2056373385 | 2795 | 2795 | 2795 | 2795 | 2355 |
| 318 | 20240719 | 141000 | 2049791160 | 2805 | 2805 | 2805 | 2805 | 0 |
| 319 | 20240719 | 140900 | 2049791160 | 2805 | 2790 | 2805 | 2790 | 583 |
| 320 | 20240719 | 140800 | 2048164050 | 2795 | 2790 | 2810 | 2790 | 370 |
| 321 | 20240719 | 140700 | 2047131555 | 2790 | 2790 | 2795 | 2790 | 1563 |
| 322 | 20240719 | 140600 | 2042770780 | 2790 | 2795 | 2800 | 2790 | 791 |
| 323 | 20240719 | 140500 | 2040563340 | 2795 | 2795 | 2795 | 2795 | 322 |
| 324 | 20240719 | 140400 | 2039663350 | 2795 | 2800 | 2800 | 2795 | 1500 |
| 325 | 20240719 | 140300 | 2035468350 | 2800 | 2800 | 2800 | 2800 | 740 |
| 326 | 20240719 | 140200 | 2033396350 | 2805 | 2800 | 2805 | 2800 | 12 |
| 327 | 20240719 | 140100 | 2033362745 | 2800 | 2800 | 2800 | 2800 | 0 |
| 328 | 20240719 | 140000 | 2033362745 | 2800 | 2810 | 2810 | 2800 | 80 |
| 329 | 20240719 | 135900 | 2033138645 | 2810 | 2810 | 2810 | 2810 | 0 |
| 330 | 20240719 | 135800 | 2033138645 | 2810 | 2810 | 2810 | 2810 | 1829 |
| 331 | 20240719 | 135700 | 2027999155 | 2810 | 2810 | 2810 | 2810 | 1 |
| 332 | 20240719 | 135600 | 2027996345 | 2790 | 2790 | 2790 | 2790 | 0 |
| 333 | 20240719 | 135500 | 2027996345 | 2790 | 2800 | 2800 | 2790 | 2438 |
| 334 | 20240719 | 135400 | 2021189325 | 2790 | 2800 | 2800 | 2790 | 17498 |
| 335 | 20240719 | 135300 | 1972348845 | 2800 | 2800 | 2800 | 2800 | 7 |
| 336 | 20240719 | 135200 | 1972329245 | 2800 | 2800 | 2800 | 2800 | 105 |
| 337 | 20240719 | 135100 | 1972035245 | 2800 | 2810 | 2810 | 2800 | 1069 |
| 338 | 20240719 | 135000 | 1969036070 | 2825 | 2825 | 2825 | 2825 | 7 |
| 339 | 20240719 | 134900 | 1969016295 | 2810 | 2815 | 2815 | 2810 | 1371 |
| 340 | 20240719 | 134800 | 1965157375 | 2820 | 2820 | 2820 | 2820 | 0 |
| 341 | 20240719 | 134700 | 1965157375 | 2820 | 2820 | 2825 | 2820 | 434 |
| 342 | 20240719 | 134600 | 1963932780 | 2820 | 2815 | 2820 | 2815 | 11 |
| 343 | 20240719 | 134500 | 1963901765 | 2825 | 2820 | 2825 | 2815 | 502 |
| 344 | 20240719 | 134400 | 1962488120 | 2810 | 2815 | 2820 | 2810 | 678 |
| 345 | 20240719 | 134300 | 1960579115 | 2810 | 2810 | 2810 | 2810 | 0 |
| 346 | 20240719 | 134200 | 1960579115 | 2810 | 2815 | 2815 | 2810 | 100 |
| 347 | 20240719 | 134100 | 1960298065 | 2820 | 2815 | 2820 | 2815 | 605 |
| 348 | 20240719 | 134000 | 1958592815 | 2815 | 2815 | 2815 | 2815 | 71 |
| 349 | 20240719 | 133900 | 1958392950 | 2810 | 2805 | 2810 | 2805 | 375 |
| 350 | 20240719 | 133800 | 1957339700 | 2800 | 2800 | 2800 | 2800 | 40 |
| 351 | 20240719 | 133700 | 1957227700 | 2815 | 2800 | 2815 | 2800 | 458 |
| 352 | 20240719 | 133600 | 1955939930 | 2820 | 2820 | 2820 | 2820 | 0 |
| 353 | 20240719 | 133500 | 1955939930 | 2820 | 2800 | 2820 | 2800 | 342 |
| 354 | 20240719 | 133400 | 1954976330 | 2820 | 2800 | 2820 | 2800 | 846 |
| 355 | 20240719 | 133300 | 1952605665 | 2800 | 2800 | 2800 | 2800 | 1800 |
| 356 | 20240719 | 133200 | 1947565665 | 2800 | 2790 | 2800 | 2790 | 174 |
| 357 | 20240719 | 133100 | 1947079525 | 2790 | 2795 | 2795 | 2790 | 590 |
| 358 | 20240719 | 133000 | 1945430925 | 2795 | 2795 | 2795 | 2795 | 428 |
| 359 | 20240719 | 132900 | 1944234665 | 2795 | 2795 | 2795 | 2795 | 4 |
| 360 | 20240719 | 132800 | 1944223485 | 2795 | 2795 | 2795 | 2795 | 722 |
| 361 | 20240719 | 132700 | 1942205495 | 2795 | 2795 | 2795 | 2795 | 191 |
| 362 | 20240719 | 132600 | 1941671650 | 2795 | 2795 | 2795 | 2795 | 204 |
| 363 | 20240719 | 132500 | 1941101470 | 2795 | 2795 | 2795 | 2795 | 339 |
| 364 | 20240719 | 132400 | 1940153965 | 2795 | 2800 | 2800 | 2795 | 2325 |
| 365 | 20240719 | 132300 | 1933653090 | 2800 | 2800 | 2800 | 2800 | 666 |
| 366 | 20240719 | 132200 | 1931788290 | 2800 | 2800 | 2800 | 2800 | 293 |
| 367 | 20240719 | 132100 | 1930967890 | 2800 | 2795 | 2800 | 2795 | 2381 |
| 368 | 20240719 | 132000 | 1924307995 | 2800 | 2805 | 2805 | 2800 | 2330 |
| 369 | 20240719 | 131900 | 1917783870 | 2805 | 2805 | 2805 | 2805 | 8 |
| 370 | 20240719 | 131800 | 1917761430 | 2800 | 2805 | 2805 | 2800 | 246 |
| 371 | 20240719 | 131700 | 1917072140 | 2800 | 2800 | 2800 | 2800 | 20 |
| 372 | 20240719 | 131600 | 1917016140 | 2805 | 2805 | 2805 | 2805 | 1 |
| 373 | 20240719 | 131500 | 1917013335 | 2805 | 2800 | 2805 | 2800 | 24 |
| 374 | 20240719 | 131400 | 1916946110 | 2805 | 2805 | 2805 | 2805 | 0 |
| 375 | 20240719 | 131300 | 1916946110 | 2805 | 2805 | 2805 | 2805 | 51 |
| 376 | 20240719 | 131200 | 1916803055 | 2800 | 2805 | 2810 | 2800 | 3664 |
| 377 | 20240719 | 131100 | 1906525770 | 2805 | 2810 | 2810 | 2805 | 2198 |
| 378 | 20240719 | 131000 | 1900360355 | 2810 | 2810 | 2810 | 2810 | 102 |
| 379 | 20240719 | 130900 | 1900073735 | 2810 | 2815 | 2825 | 2810 | 3771 |
| 380 | 20240719 | 130800 | 1889467700 | 2815 | 2825 | 2825 | 2815 | 360 |
| 381 | 20240719 | 130700 | 1888451300 | 2825 | 2810 | 2825 | 2810 | 6772 |
| 382 | 20240719 | 130600 | 1869342495 | 2810 | 2805 | 2815 | 2805 | 1509 |
| 383 | 20240719 | 130500 | 1865101645 | 2810 | 2800 | 2810 | 2800 | 151 |
| 384 | 20240719 | 130400 | 1864678835 | 2810 | 2805 | 2810 | 2800 | 1320 |
| 385 | 20240719 | 130300 | 1860976485 | 2805 | 2795 | 2805 | 2795 | 1475 |
| 386 | 20240719 | 130200 | 1856844895 | 2800 | 2800 | 2800 | 2800 | 160 |
| 387 | 20240719 | 130100 | 1856396895 | 2800 | 2800 | 2800 | 2800 | 250 |
| 388 | 20240719 | 130000 | 1855696895 | 2795 | 2795 | 2795 | 2795 | 540 |
| 389 | 20240719 | 125900 | 1854187595 | 2800 | 2805 | 2805 | 2800 | 2438 |
| 390 | 20240719 | 125800 | 1847358945 | 2805 | 2805 | 2810 | 2805 | 697 |
| 391 | 20240719 | 125700 | 1845403855 | 2805 | 2800 | 2805 | 2800 | 2026 |
| 392 | 20240719 | 125600 | 1839726165 | 2800 | 2800 | 2800 | 2800 | 308 |
| 393 | 20240719 | 125500 | 1838863765 | 2800 | 2795 | 2800 | 2795 | 802 |
| 394 | 20240719 | 125400 | 1836618830 | 2790 | 2790 | 2790 | 2790 | 8 |
| 395 | 20240719 | 125300 | 1836596510 | 2790 | 2785 | 2790 | 2785 | 1159 |
| 396 | 20240719 | 125200 | 1833362910 | 2785 | 2785 | 2785 | 2785 | 480 |
| 397 | 20240719 | 125100 | 1832026110 | 2785 | 2785 | 2785 | 2785 | 1 |
| 398 | 20240719 | 125000 | 1832023325 | 2790 | 2790 | 2790 | 2785 | 152 |
| 399 | 20240719 | 124900 | 1831599600 | 2780 | 2780 | 2780 | 2780 | 1 |
| 400 | 20240719 | 124800 | 1831596820 | 2790 | 2790 | 2790 | 2790 | 316 |
| 401 | 20240719 | 124700 | 1830715180 | 2790 | 2790 | 2790 | 2790 | 359 |
| 402 | 20240719 | 124600 | 1829713570 | 2790 | 2790 | 2790 | 2790 | 111 |
| 403 | 20240719 | 124500 | 1829403880 | 2790 | 2790 | 2790 | 2790 | 58 |
| 404 | 20240719 | 124400 | 1829242060 | 2790 | 2780 | 2790 | 2780 | 1513 |
| 405 | 20240719 | 124300 | 1825029335 | 2790 | 2790 | 2790 | 2790 | 1 |
| 406 | 20240719 | 124200 | 1825026545 | 2785 | 2790 | 2790 | 2785 | 92 |
| 407 | 20240719 | 124100 | 1824770250 | 2790 | 2790 | 2790 | 2790 | 10 |
| 408 | 20240719 | 124000 | 1824742350 | 2790 | 2790 | 2790 | 2790 | 12 |
| 409 | 20240719 | 123900 | 1824708870 | 2780 | 2790 | 2790 | 2780 | 272 |
| 410 | 20240719 | 123800 | 1823951100 | 2790 | 2790 | 2790 | 2790 | 250 |
| 411 | 20240719 | 123700 | 1823253600 | 2790 | 2790 | 2790 | 2780 | 154 |
| 412 | 20240719 | 123600 | 1822825440 | 2790 | 2780 | 2790 | 2780 | 122 |
| 413 | 20240719 | 123500 | 1822486240 | 2785 | 2785 | 2785 | 2780 | 2289 |
| 414 | 20240719 | 123400 | 1816114925 | 2790 | 2790 | 2790 | 2790 | 22 |
| 415 | 20240719 | 123300 | 1816053545 | 2785 | 2790 | 2790 | 2785 | 806 |
| 416 | 20240719 | 123200 | 1813808815 | 2785 | 2785 | 2785 | 2785 | 146 |
| 417 | 20240719 | 123100 | 1813402205 | 2785 | 2790 | 2790 | 2785 | 452 |
| 418 | 20240719 | 123000 | 1812142125 | 2790 | 2785 | 2790 | 2785 | 617 |
| 419 | 20240719 | 122900 | 1810421315 | 2785 | 2785 | 2785 | 2780 | 305 |
| 420 | 20240719 | 122800 | 1809571940 | 2780 | 2785 | 2785 | 2780 | 1028 |
| 421 | 20240719 | 122700 | 1806714015 | 2785 | 2790 | 2790 | 2785 | 2 |
| 422 | 20240719 | 122600 | 1806708440 | 2790 | 2785 | 2790 | 2785 | 2154 |
| 423 | 20240719 | 122500 | 1800704165 | 2775 | 2780 | 2780 | 2775 | 550 |
| 424 | 20240719 | 122400 | 1799177665 | 2780 | 2780 | 2785 | 2775 | 1987 |
| 425 | 20240719 | 122300 | 1793660595 | 2775 | 2770 | 2785 | 2760 | 3711 |
| 426 | 20240719 | 122200 | 1783396610 | 2760 | 2765 | 2770 | 2760 | 1251 |
| 427 | 20240719 | 122100 | 1779936605 | 2770 | 2755 | 2770 | 2755 | 5227 |
| 428 | 20240719 | 122000 | 1765493535 | 2760 | 2765 | 2765 | 2760 | 2191 |
| 429 | 20240719 | 121900 | 1759444875 | 2765 | 2765 | 2775 | 2760 | 8994 |
| 430 | 20240719 | 121800 | 1734601470 | 2765 | 2770 | 2770 | 2765 | 13342 |
| 431 | 20240719 | 121700 | 1697686435 | 2770 | 2780 | 2780 | 2770 | 7690 |
| 432 | 20240719 | 121600 | 1676319905 | 2785 | 2790 | 2790 | 2785 | 58 |
| 433 | 20240719 | 121500 | 1676158370 | 2795 | 2775 | 2795 | 2775 | 589 |
| 434 | 20240719 | 121400 | 1674520835 | 2780 | 2785 | 2785 | 2780 | 5001 |
| 435 | 20240719 | 121300 | 1660617565 | 2780 | 2790 | 2790 | 2780 | 2872 |
| 436 | 20240719 | 121200 | 1652622450 | 2790 | 2790 | 2790 | 2790 | 372 |
| 437 | 20240719 | 121100 | 1651584570 | 2790 | 2795 | 2795 | 2790 | 39 |
| 438 | 20240719 | 121000 | 1651475570 | 2790 | 2790 | 2790 | 2790 | 100 |
| 439 | 20240719 | 120900 | 1651196570 | 2790 | 2790 | 2790 | 2790 | 57 |
| 440 | 20240719 | 120800 | 1651037540 | 2790 | 2795 | 2795 | 2790 | 102 |
| 441 | 20240719 | 120700 | 1650752455 | 2795 | 2800 | 2800 | 2790 | 4143 |
| 442 | 20240719 | 120600 | 1639192880 | 2800 | 2800 | 2800 | 2800 | 174 |
| 443 | 20240719 | 120500 | 1638705680 | 2800 | 2800 | 2800 | 2800 | 500 |
| 444 | 20240719 | 120400 | 1637305680 | 2800 | 2790 | 2800 | 2790 | 38 |
| 445 | 20240719 | 120300 | 1637199570 | 2790 | 2790 | 2790 | 2790 | 2 |
| 446 | 20240719 | 120200 | 1637193990 | 2790 | 2790 | 2790 | 2790 | 3 |
| 447 | 20240719 | 120100 | 1637185620 | 2800 | 2800 | 2800 | 2800 | 0 |
| 448 | 20240719 | 120000 | 1637185620 | 2800 | 2785 | 2800 | 2785 | 1015 |
| 449 | 20240719 | 115900 | 1634343735 | 2785 | 2785 | 2785 | 2785 | 1013 |
| 450 | 20240719 | 115800 | 1631522530 | 2800 | 2790 | 2800 | 2785 | 711 |
| 451 | 20240719 | 115700 | 1629537980 | 2790 | 2795 | 2795 | 2790 | 4837 |
| 452 | 20240719 | 115600 | 1616034015 | 2800 | 2805 | 2805 | 2800 | 2480 |
| 453 | 20240719 | 115500 | 1609086675 | 2805 | 2810 | 2810 | 2805 | 2782 |
| 454 | 20240719 | 115400 | 1601279195 | 2810 | 2810 | 2810 | 2810 | 200 |
| 455 | 20240719 | 115300 | 1600717195 | 2810 | 2810 | 2810 | 2810 | 24 |
| 456 | 20240719 | 115200 | 1600649755 | 2810 | 2815 | 2815 | 2810 | 918 |
| 457 | 20240719 | 115100 | 1598066035 | 2810 | 2810 | 2815 | 2805 | 1095 |
| 458 | 20240719 | 115000 | 1594988120 | 2800 | 2810 | 2810 | 2800 | 220 |
| 459 | 20240719 | 114900 | 1594370990 | 2810 | 2820 | 2820 | 2810 | 2224 |
| 460 | 20240719 | 114800 | 1588110535 | 2820 | 2820 | 2820 | 2820 | 2828 |
| 461 | 20240719 | 114700 | 1580135575 | 2825 | 2825 | 2825 | 2825 | 5 |
| 462 | 20240719 | 114600 | 1580121450 | 2820 | 2825 | 2825 | 2820 | 995 |
| 463 | 20240719 | 114500 | 1577315445 | 2825 | 2820 | 2825 | 2820 | 563 |
| 464 | 20240719 | 114400 | 1575726535 | 2815 | 2820 | 2820 | 2815 | 1387 |
| 465 | 20240719 | 114300 | 1571821130 | 2820 | 2815 | 2820 | 2815 | 687 |
| 466 | 20240719 | 114200 | 1569885725 | 2815 | 2815 | 2815 | 2815 | 40 |
| 467 | 20240719 | 114100 | 1569773125 | 2835 | 2835 | 2835 | 2835 | 1 |
| 468 | 20240719 | 114000 | 1569770290 | 2800 | 2820 | 2830 | 2800 | 8162 |
| 469 | 20240719 | 113900 | 1546718205 | 2820 | 2810 | 2820 | 2800 | 925 |
| 470 | 20240719 | 113800 | 1544116695 | 2795 | 2810 | 2820 | 2795 | 25348 |
| 471 | 20240719 | 113700 | 1473095475 | 2810 | 2815 | 2815 | 2810 | 2307 |
| 472 | 20240719 | 113600 | 1466605875 | 2815 | 2825 | 2830 | 2815 | 12747 |
| 473 | 20240719 | 113500 | 1430641360 | 2825 | 2835 | 2835 | 2825 | 11000 |
| 474 | 20240719 | 113400 | 1399513000 | 2835 | 2840 | 2840 | 2835 | 301 |
| 475 | 20240719 | 113300 | 1398658165 | 2840 | 2855 | 2855 | 2840 | 3779 |
| 476 | 20240719 | 113200 | 1387873275 | 2855 | 2840 | 2855 | 2840 | 2640 |
| 477 | 20240719 | 113100 | 1380372420 | 2835 | 2835 | 2835 | 2835 | 0 |
| 478 | 20240719 | 113000 | 1380372420 | 2835 | 2835 | 2835 | 2835 | 0 |
| 479 | 20240719 | 112900 | 1380372420 | 2835 | 2840 | 2840 | 2835 | 329 |
| 480 | 20240719 | 112800 | 1379439565 | 2840 | 2840 | 2840 | 2835 | 225 |
| 481 | 20240719 | 112700 | 1378800570 | 2840 | 2840 | 2855 | 2835 | 4132 |
| 482 | 20240719 | 112600 | 1367075290 | 2840 | 2840 | 2840 | 2840 | 1 |
| 483 | 20240719 | 112500 | 1367072450 | 2855 | 2855 | 2855 | 2855 | 7 |
| 484 | 20240719 | 112400 | 1367052465 | 2845 | 2850 | 2850 | 2845 | 1089 |
| 485 | 20240719 | 112300 | 1363954105 | 2850 | 2860 | 2860 | 2850 | 1436 |
| 486 | 20240719 | 112200 | 1359847505 | 2860 | 2845 | 2860 | 2845 | 8 |
| 487 | 20240719 | 112100 | 1359824640 | 2845 | 2845 | 2845 | 2845 | 100 |
| 488 | 20240719 | 112000 | 1359540140 | 2845 | 2845 | 2845 | 2845 | 0 |
| 489 | 20240719 | 111900 | 1359540140 | 2845 | 2860 | 2860 | 2845 | 123 |
| 490 | 20240719 | 111800 | 1359188375 | 2845 | 2850 | 2860 | 2845 | 2090 |
| 491 | 20240719 | 111700 | 1353212725 | 2845 | 2845 | 2845 | 2845 | 100 |
| 492 | 20240719 | 111600 | 1352928225 | 2850 | 2850 | 2850 | 2850 | 1861 |
| 493 | 20240719 | 111500 | 1347624375 | 2850 | 2850 | 2850 | 2850 | 987 |
| 494 | 20240719 | 111400 | 1344811425 | 2850 | 2860 | 2860 | 2850 | 1720 |
| 495 | 20240719 | 111300 | 1339902045 | 2850 | 2860 | 2860 | 2850 | 276 |
| 496 | 20240719 | 111200 | 1339112895 | 2855 | 2855 | 2855 | 2855 | 371 |
| 497 | 20240719 | 111100 | 1338053690 | 2865 | 2850 | 2865 | 2850 | 122 |
| 498 | 20240719 | 111000 | 1337704460 | 2850 | 2860 | 2870 | 2850 | 825 |
| 499 | 20240719 | 110900 | 1335341360 | 2850 | 2850 | 2860 | 2850 | 4096 |
| 500 | 20240719 | 110800 | 1323650220 | 2850 | 2860 | 2860 | 2850 | 2424 |
| 501 | 20240719 | 110700 | 1316733780 | 2860 | 2870 | 2870 | 2855 | 2193 |
| 502 | 20240719 | 110600 | 1310449130 | 2870 | 2860 | 2870 | 2855 | 2038 |
| 503 | 20240719 | 110500 | 1304617390 | 2860 | 2855 | 2860 | 2845 | 1208 |
| 504 | 20240719 | 110400 | 1301164355 | 2850 | 2850 | 2850 | 2840 | 2548 |
| 505 | 20240719 | 110300 | 1293902815 | 2840 | 2840 | 2845 | 2840 | 202 |
| 506 | 20240719 | 110200 | 1293328135 | 2845 | 2840 | 2845 | 2840 | 2473 |
| 507 | 20240719 | 110100 | 1286294445 | 2840 | 2835 | 2840 | 2835 | 285 |
| 508 | 20240719 | 110000 | 1285486045 | 2835 | 2835 | 2835 | 2835 | 18 |
| 509 | 20240719 | 105900 | 1285435015 | 2835 | 2835 | 2835 | 2835 | 1081 |
| 510 | 20240719 | 105800 | 1282370380 | 2840 | 2840 | 2840 | 2835 | 4214 |
| 511 | 20240719 | 105700 | 1270411660 | 2840 | 2840 | 2845 | 2840 | 1335 |
| 512 | 20240719 | 105600 | 1266618250 | 2845 | 2840 | 2845 | 2840 | 284 |
| 513 | 20240719 | 105500 | 1265811520 | 2840 | 2845 | 2845 | 2840 | 32 |
| 514 | 20240719 | 105400 | 1265720630 | 2840 | 2845 | 2845 | 2840 | 829 |
| 515 | 20240719 | 105300 | 1263362420 | 2845 | 2845 | 2845 | 2845 | 20 |
| 516 | 20240719 | 105200 | 1263305520 | 2845 | 2845 | 2845 | 2845 | 815 |
| 517 | 20240719 | 105100 | 1260986845 | 2845 | 2845 | 2845 | 2845 | 784 |
| 518 | 20240719 | 105000 | 1258756365 | 2845 | 2845 | 2845 | 2845 | 116 |
| 519 | 20240719 | 104900 | 1258426345 | 2840 | 2845 | 2845 | 2840 | 33 |
| 520 | 20240719 | 104800 | 1258332470 | 2840 | 2850 | 2850 | 2840 | 912 |
| 521 | 20240719 | 104700 | 1255737735 | 2845 | 2840 | 2845 | 2840 | 583 |
| 522 | 20240719 | 104600 | 1254081350 | 2840 | 2840 | 2840 | 2840 | 0 |
| 523 | 20240719 | 104500 | 1254081350 | 2840 | 2840 | 2845 | 2840 | 2026 |
| 524 | 20240719 | 104400 | 1248317515 | 2835 | 2835 | 2835 | 2835 | 671 |
| 525 | 20240719 | 104300 | 1246415230 | 2835 | 2835 | 2835 | 2835 | 1550 |
| 526 | 20240719 | 104200 | 1242020980 | 2835 | 2840 | 2840 | 2835 | 365 |
| 527 | 20240719 | 104100 | 1240985870 | 2840 | 2840 | 2845 | 2840 | 2614 |
| 528 | 20240719 | 104000 | 1233561940 | 2840 | 2840 | 2840 | 2835 | 1986 |
| 529 | 20240719 | 103900 | 1227921735 | 2845 | 2840 | 2845 | 2840 | 52 |
| 530 | 20240719 | 103800 | 1227774045 | 2840 | 2840 | 2840 | 2840 | 808 |
| 531 | 20240719 | 103700 | 1225479325 | 2840 | 2840 | 2840 | 2840 | 474 |
| 532 | 20240719 | 103600 | 1224133165 | 2840 | 2840 | 2840 | 2840 | 6 |
| 533 | 20240719 | 103500 | 1224116125 | 2850 | 2835 | 2850 | 2835 | 602 |
| 534 | 20240719 | 103400 | 1222405945 | 2835 | 2835 | 2840 | 2835 | 1231 |
| 535 | 20240719 | 103300 | 1218914950 | 2835 | 2835 | 2835 | 2835 | 355 |
| 536 | 20240719 | 103200 | 1217908525 | 2835 | 2840 | 2840 | 2835 | 809 |
| 537 | 20240719 | 103100 | 1215612070 | 2835 | 2840 | 2840 | 2835 | 316 |
| 538 | 20240719 | 103000 | 1214714635 | 2835 | 2835 | 2835 | 2835 | 994 |
| 539 | 20240719 | 102900 | 1211896645 | 2835 | 2835 | 2835 | 2835 | 68 |
| 540 | 20240719 | 102800 | 1211703865 | 2840 | 2835 | 2840 | 2835 | 685 |
| 541 | 20240719 | 102700 | 1209758755 | 2840 | 2835 | 2840 | 2835 | 5686 |
| 542 | 20240719 | 102600 | 1193638445 | 2835 | 2835 | 2840 | 2835 | 1441 |
| 543 | 20240719 | 102500 | 1189550540 | 2835 | 2835 | 2835 | 2835 | 729 |
| 544 | 20240719 | 102400 | 1187483825 | 2835 | 2840 | 2840 | 2835 | 1266 |
| 545 | 20240719 | 102300 | 1183888940 | 2840 | 2840 | 2840 | 2840 | 569 |
| 546 | 20240719 | 102200 | 1182272980 | 2840 | 2840 | 2840 | 2835 | 2788 |
| 547 | 20240719 | 102100 | 1174363965 | 2845 | 2840 | 2845 | 2835 | 247 |
| 548 | 20240719 | 102000 | 1173661490 | 2840 | 2840 | 2840 | 2840 | 702 |
| 549 | 20240719 | 101900 | 1171667810 | 2840 | 2840 | 2840 | 2840 | 295 |
| 550 | 20240719 | 101800 | 1170830010 | 2840 | 2850 | 2850 | 2840 | 44 |
| 551 | 20240719 | 101700 | 1170704750 | 2840 | 2855 | 2855 | 2840 | 322 |
| 552 | 20240719 | 101600 | 1169785470 | 2855 | 2850 | 2855 | 2850 | 839 |
| 553 | 20240719 | 101500 | 1167392290 | 2850 | 2835 | 2850 | 2835 | 1730 |
| 554 | 20240719 | 101400 | 1162486150 | 2835 | 2835 | 2835 | 2830 | 595 |
| 555 | 20240719 | 101300 | 1160799330 | 2835 | 2835 | 2835 | 2830 | 3832 |
| 556 | 20240719 | 101200 | 1149942870 | 2835 | 2835 | 2840 | 2830 | 5130 |
| 557 | 20240719 | 101100 | 1135410145 | 2840 | 2840 | 2840 | 2840 | 71 |
| 558 | 20240719 | 101000 | 1135208505 | 2835 | 2835 | 2840 | 2835 | 102 |
| 559 | 20240719 | 100900 | 1134918835 | 2840 | 2835 | 2840 | 2835 | 246 |
| 560 | 20240719 | 100800 | 1134220605 | 2835 | 2835 | 2835 | 2830 | 1177 |
| 561 | 20240719 | 100700 | 1130887190 | 2830 | 2840 | 2840 | 2830 | 1842 |
| 562 | 20240719 | 100600 | 1125669460 | 2840 | 2835 | 2840 | 2830 | 547 |
| 563 | 20240719 | 100500 | 1124118715 | 2835 | 2835 | 2835 | 2830 | 1277 |
| 564 | 20240719 | 100400 | 1120498920 | 2830 | 2840 | 2840 | 2830 | 2287 |
| 565 | 20240719 | 100300 | 1114015800 | 2840 | 2855 | 2855 | 2840 | 1847 |
| 566 | 20240719 | 100200 | 1108770305 | 2840 | 2855 | 2855 | 2840 | 1313 |
| 567 | 20240719 | 100100 | 1105034335 | 2850 | 2855 | 2855 | 2850 | 3584 |
| 568 | 20240719 | 100000 | 1094813845 | 2855 | 2860 | 2865 | 2855 | 111 |
| 569 | 20240719 | 095900 | 1094496160 | 2865 | 2875 | 2880 | 2865 | 9980 |
| 570 | 20240719 | 095800 | 1065847865 | 2875 | 2865 | 2875 | 2865 | 11314 |
| 571 | 20240719 | 095700 | 1033402890 | 2865 | 2860 | 2865 | 2860 | 718 |
| 572 | 20240719 | 095600 | 1031348410 | 2850 | 2855 | 2860 | 2845 | 1534 |
| 573 | 20240719 | 095500 | 1026981250 | 2855 | 2865 | 2865 | 2850 | 636 |
| 574 | 20240719 | 095400 | 1025165505 | 2855 | 2865 | 2870 | 2855 | 10441 |
| 575 | 20240719 | 095300 | 995222065 | 2865 | 2840 | 2870 | 2840 | 5959 |
| 576 | 20240719 | 095200 | 978211320 | 2840 | 2840 | 2850 | 2840 | 3772 |
| 577 | 20240719 | 095100 | 967498830 | 2840 | 2840 | 2840 | 2835 | 1097 |
| 578 | 20240719 | 095000 | 964384610 | 2840 | 2835 | 2840 | 2835 | 1235 |
| 579 | 20240719 | 094900 | 960880885 | 2835 | 2835 | 2835 | 2830 | 179 |
| 580 | 20240719 | 094800 | 960373735 | 2830 | 2830 | 2835 | 2830 | 4489 |
| 581 | 20240719 | 094700 | 947669705 | 2835 | 2835 | 2840 | 2830 | 4624 |
| 582 | 20240719 | 094600 | 934559115 | 2835 | 2850 | 2850 | 2835 | 6275 |
| 583 | 20240719 | 094500 | 916726415 | 2845 | 2850 | 2850 | 2840 | 912 |
| 584 | 20240719 | 094400 | 914129175 | 2840 | 2855 | 2855 | 2840 | 1237 |
| 585 | 20240719 | 094300 | 910598920 | 2840 | 2845 | 2845 | 2840 | 939 |
| 586 | 20240719 | 094200 | 907930460 | 2845 | 2840 | 2850 | 2840 | 2258 |
| 587 | 20240719 | 094100 | 901510245 | 2850 | 2850 | 2850 | 2840 | 1905 |
| 588 | 20240719 | 094000 | 896096615 | 2850 | 2860 | 2875 | 2850 | 10179 |
| 589 | 20240719 | 093900 | 866903135 | 2860 | 2870 | 2875 | 2830 | 3474 |
| 590 | 20240719 | 093800 | 856989725 | 2870 | 2825 | 2890 | 2820 | 43859 |
| 591 | 20240719 | 093700 | 731599035 | 2825 | 2825 | 2825 | 2815 | 427 |
| 592 | 20240719 | 093600 | 730392815 | 2815 | 2820 | 2825 | 2810 | 1674 |
| 593 | 20240719 | 093500 | 725675865 | 2820 | 2820 | 2825 | 2805 | 6157 |
| 594 | 20240719 | 093400 | 708366500 | 2825 | 2810 | 2830 | 2810 | 4353 |
| 595 | 20240719 | 093300 | 696092495 | 2815 | 2800 | 2815 | 2800 | 4989 |
| 596 | 20240719 | 093200 | 682079705 | 2805 | 2795 | 2805 | 2795 | 339 |
| 597 | 20240719 | 093100 | 681131110 | 2795 | 2795 | 2795 | 2795 | 1874 |
| 598 | 20240719 | 093000 | 675893280 | 2795 | 2805 | 2810 | 2795 | 2745 |
| 599 | 20240719 | 092900 | 668193375 | 2810 | 2790 | 2810 | 2790 | 4846 |
| 600 | 20240719 | 092800 | 654629875 | 2795 | 2790 | 2795 | 2785 | 2225 |
| 601 | 20240719 | 092700 | 648420975 | 2785 | 2785 | 2790 | 2780 | 2898 |
| 602 | 20240719 | 092600 | 640350055 | 2780 | 2785 | 2785 | 2780 | 124 |
| 603 | 20240719 | 092500 | 640005325 | 2780 | 2780 | 2780 | 2775 | 838 |
| 604 | 20240719 | 092400 | 637678755 | 2775 | 2780 | 2785 | 2775 | 1419 |
| 605 | 20240719 | 092300 | 633729365 | 2785 | 2775 | 2785 | 2775 | 2162 |
| 606 | 20240719 | 092200 | 627724095 | 2775 | 2775 | 2775 | 2775 | 1856 |
| 607 | 20240719 | 092100 | 622573695 | 2775 | 2770 | 2785 | 2770 | 2008 |
| 608 | 20240719 | 092000 | 616993000 | 2770 | 2780 | 2780 | 2770 | 2135 |
| 609 | 20240719 | 091900 | 611078550 | 2770 | 2775 | 2780 | 2770 | 3093 |
| 610 | 20240719 | 091800 | 602501615 | 2775 | 2770 | 2775 | 2770 | 1103 |
| 611 | 20240719 | 091700 | 599442460 | 2770 | 2770 | 2775 | 2770 | 2161 |
| 612 | 20240719 | 091600 | 593456465 | 2785 | 2785 | 2785 | 2760 | 26251 |
| 613 | 20240719 | 091500 | 520827715 | 2785 | 2795 | 2800 | 2785 | 7437 |
| 614 | 20240719 | 091400 | 500066295 | 2795 | 2810 | 2810 | 2795 | 1683 |
| 615 | 20240719 | 091300 | 495356885 | 2810 | 2800 | 2810 | 2795 | 1504 |
| 616 | 20240719 | 091200 | 491145240 | 2790 | 2790 | 2810 | 2790 | 9076 |
| 617 | 20240719 | 091100 | 465736330 | 2790 | 2780 | 2790 | 2775 | 17688 |
| 618 | 20240719 | 091000 | 416565680 | 2780 | 2780 | 2785 | 2780 | 2855 |
| 619 | 20240719 | 090900 | 408628670 | 2780 | 2765 | 2780 | 2765 | 6443 |
| 620 | 20240719 | 090800 | 390783380 | 2770 | 2770 | 2775 | 2765 | 20587 |
| 621 | 20240719 | 090700 | 333802460 | 2770 | 2790 | 2790 | 2770 | 19261 |
| 622 | 20240719 | 090600 | 280330770 | 2785 | 2795 | 2795 | 2785 | 6892 |
| 623 | 20240719 | 090500 | 261102850 | 2795 | 2800 | 2800 | 2790 | 3987 |
| 624 | 20240719 | 090400 | 249960255 | 2795 | 2800 | 2810 | 2790 | 5570 |
| 625 | 20240719 | 090300 | 234381045 | 2800 | 2790 | 2815 | 2790 | 6314 |
| 626 | 20240719 | 090200 | 216706555 | 2790 | 2805 | 2810 | 2790 | 20035 |
| 627 | 20240719 | 090100 | 160583185 | 2800 | 2790 | 2805 | 2785 | 7398 |
| 628 | 20240719 | 090000 | 139935820 | 2790 | 2815 | 2815 | 2780 | 46357 |