34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 195600 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 7930 |
| 3 | 20240719 | 195500 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 4 | 20240719 | 195400 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 5 | 20240719 | 195300 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 6 | 20240719 | 195200 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 7 | 20240719 | 195100 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 8 | 20240719 | 195000 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 9 | 20240719 | 194900 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 10 | 20240719 | 194800 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 11 | 20240719 | 194700 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 12 | 20240719 | 194600 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 13 | 20240719 | 194500 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 14 | 20240719 | 194400 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 15 | 20240719 | 194300 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 16 | 20240719 | 194200 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 17 | 20240719 | 194100 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 18 | 20240719 | 194000 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 19 | 20240719 | 193900 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 20 | 20240719 | 193800 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 21 | 20240719 | 193700 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 22 | 20240719 | 193600 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 23 | 20240719 | 193500 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 24 | 20240719 | 193400 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 25 | 20240719 | 193300 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 26 | 20240719 | 193200 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 27 | 20240719 | 193100 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 28 | 20240719 | 193000 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 29 | 20240719 | 192900 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 30 | 20240719 | 192800 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 31 | 20240719 | 192700 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 32 | 20240719 | 192600 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 7930 |
| 33 | 20240719 | 192500 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 34 | 20240719 | 192400 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 35 | 20240719 | 192300 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 36 | 20240719 | 192200 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 37 | 20240719 | 192100 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 38 | 20240719 | 192000 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 39 | 20240719 | 191900 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 40 | 20240719 | 191800 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 41 | 20240719 | 191700 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 42 | 20240719 | 191600 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 43 | 20240719 | 191500 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 44 | 20240719 | 191400 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 45 | 20240719 | 191300 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 46 | 20240719 | 191200 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 47 | 20240719 | 191100 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 48 | 20240719 | 191000 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 49 | 20240719 | 190900 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 50 | 20240719 | 190800 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 51 | 20240719 | 190700 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 52 | 20240719 | 190600 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 53 | 20240719 | 190500 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 54 | 20240719 | 190400 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 55 | 20240719 | 190300 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 56 | 20240719 | 190200 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 57 | 20240719 | 190100 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 58 | 20240719 | 190000 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 59 | 20240719 | 185900 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 60 | 20240719 | 185800 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 61 | 20240719 | 185700 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 62 | 20240719 | 185600 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 7930 |
| 63 | 20240719 | 185500 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 64 | 20240719 | 185400 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 65 | 20240719 | 185300 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 66 | 20240719 | 185200 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 67 | 20240719 | 185100 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 68 | 20240719 | 185000 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 69 | 20240719 | 184900 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 70 | 20240719 | 184800 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 71 | 20240719 | 184700 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 72 | 20240719 | 184600 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 73 | 20240719 | 184500 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 74 | 20240719 | 184400 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 75 | 20240719 | 184300 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 76 | 20240719 | 184200 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 77 | 20240719 | 184100 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 78 | 20240719 | 184000 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 79 | 20240719 | 183900 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 80 | 20240719 | 183800 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 81 | 20240719 | 183700 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 82 | 20240719 | 183600 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 83 | 20240719 | 183500 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 84 | 20240719 | 183400 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 85 | 20240719 | 183300 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 86 | 20240719 | 183200 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 87 | 20240719 | 183100 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 88 | 20240719 | 183000 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 89 | 20240719 | 182900 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 90 | 20240719 | 182800 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 91 | 20240719 | 182700 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 92 | 20240719 | 182600 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 7930 |
| 93 | 20240719 | 182500 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 94 | 20240719 | 182400 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 95 | 20240719 | 182300 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 96 | 20240719 | 182200 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 97 | 20240719 | 182100 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 98 | 20240719 | 182000 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 99 | 20240719 | 181900 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 100 | 20240719 | 181800 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 101 | 20240719 | 181700 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 102 | 20240719 | 181600 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 103 | 20240719 | 181500 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 104 | 20240719 | 181400 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 105 | 20240719 | 181300 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 106 | 20240719 | 181200 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 107 | 20240719 | 181100 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 108 | 20240719 | 181000 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 109 | 20240719 | 180900 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 110 | 20240719 | 180800 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 111 | 20240719 | 180700 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 112 | 20240719 | 180600 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 113 | 20240719 | 180500 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 114 | 20240719 | 180400 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 115 | 20240719 | 180300 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 116 | 20240719 | 180200 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 117 | 20240719 | 180100 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 118 | 20240719 | 180000 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 119 | 20240719 | 175900 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 120 | 20240719 | 175800 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 121 | 20240719 | 175700 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 122 | 20240719 | 175600 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 7930 |
| 123 | 20240719 | 175500 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 124 | 20240719 | 175400 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 125 | 20240719 | 175300 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 126 | 20240719 | 175200 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 127 | 20240719 | 175100 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 128 | 20240719 | 175000 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 129 | 20240719 | 174900 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 130 | 20240719 | 174800 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 131 | 20240719 | 174700 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 132 | 20240719 | 174600 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 133 | 20240719 | 174500 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 134 | 20240719 | 174400 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 135 | 20240719 | 174300 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 136 | 20240719 | 174200 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 137 | 20240719 | 174100 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 138 | 20240719 | 174000 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 139 | 20240719 | 173900 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 140 | 20240719 | 173800 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 141 | 20240719 | 173700 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 142 | 20240719 | 173600 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 143 | 20240719 | 173500 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 144 | 20240719 | 173400 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 145 | 20240719 | 173300 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 146 | 20240719 | 173200 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 147 | 20240719 | 173100 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 148 | 20240719 | 173000 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 149 | 20240719 | 172900 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 150 | 20240719 | 172800 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 151 | 20240719 | 172700 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 152 | 20240719 | 172600 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 7930 |
| 153 | 20240719 | 172500 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 154 | 20240719 | 172400 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 155 | 20240719 | 172300 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 156 | 20240719 | 172200 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 157 | 20240719 | 172100 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 158 | 20240719 | 172000 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 159 | 20240719 | 171900 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 160 | 20240719 | 171800 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 161 | 20240719 | 171700 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 162 | 20240719 | 171600 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 163 | 20240719 | 171500 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 164 | 20240719 | 171400 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 165 | 20240719 | 171300 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 166 | 20240719 | 171200 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 167 | 20240719 | 171100 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 168 | 20240719 | 171000 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 169 | 20240719 | 170900 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 170 | 20240719 | 170800 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 171 | 20240719 | 170700 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 172 | 20240719 | 170600 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 173 | 20240719 | 170500 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 174 | 20240719 | 170400 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 175 | 20240719 | 170300 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 176 | 20240719 | 170200 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 177 | 20240719 | 170100 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 178 | 20240719 | 170000 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 179 | 20240719 | 165900 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 180 | 20240719 | 165800 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 181 | 20240719 | 165700 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 182 | 20240719 | 165600 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 7930 |
| 183 | 20240719 | 165500 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 184 | 20240719 | 165400 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 185 | 20240719 | 165300 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 186 | 20240719 | 165200 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 187 | 20240719 | 165100 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 188 | 20240719 | 165000 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 189 | 20240719 | 164900 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 190 | 20240719 | 164800 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 191 | 20240719 | 164700 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 192 | 20240719 | 164600 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 193 | 20240719 | 164500 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 194 | 20240719 | 164400 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 195 | 20240719 | 164300 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 196 | 20240719 | 164200 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 197 | 20240719 | 164100 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 198 | 20240719 | 164000 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 199 | 20240719 | 163900 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 200 | 20240719 | 163800 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 201 | 20240719 | 163700 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 202 | 20240719 | 163600 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 203 | 20240719 | 163500 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 204 | 20240719 | 163400 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 205 | 20240719 | 163300 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 206 | 20240719 | 163200 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 207 | 20240719 | 163100 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 208 | 20240719 | 163000 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 209 | 20240719 | 162900 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 210 | 20240719 | 162800 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 211 | 20240719 | 162700 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 212 | 20240719 | 162600 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 7930 |
| 213 | 20240719 | 162500 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 214 | 20240719 | 162400 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 215 | 20240719 | 162300 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 216 | 20240719 | 162200 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 217 | 20240719 | 162100 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 218 | 20240719 | 162000 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 219 | 20240719 | 161900 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 220 | 20240719 | 161800 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 221 | 20240719 | 161700 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 222 | 20240719 | 161600 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 223 | 20240719 | 161500 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 224 | 20240719 | 161400 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 225 | 20240719 | 161300 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 226 | 20240719 | 161200 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 227 | 20240719 | 161100 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 228 | 20240719 | 161000 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 229 | 20240719 | 160900 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 230 | 20240719 | 160800 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 231 | 20240719 | 160700 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 232 | 20240719 | 160600 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 233 | 20240719 | 160500 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 234 | 20240719 | 160400 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 235 | 20240719 | 160300 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 236 | 20240719 | 160200 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 237 | 20240719 | 160100 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 238 | 20240719 | 160000 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 239 | 20240719 | 155900 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 240 | 20240719 | 155800 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 241 | 20240719 | 155700 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 242 | 20240719 | 155600 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 7930 |
| 243 | 20240719 | 155500 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 244 | 20240719 | 155400 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 245 | 20240719 | 155300 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 246 | 20240719 | 155200 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 247 | 20240719 | 155100 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 248 | 20240719 | 155000 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 249 | 20240719 | 154900 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 250 | 20240719 | 154800 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 251 | 20240719 | 154700 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 252 | 20240719 | 154600 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 253 | 20240719 | 154500 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 254 | 20240719 | 154400 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 255 | 20240719 | 154300 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 256 | 20240719 | 154200 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 257 | 20240719 | 154100 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 258 | 20240719 | 154000 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 259 | 20240719 | 153900 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 260 | 20240719 | 153800 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 261 | 20240719 | 153700 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 262 | 20240719 | 153600 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 263 | 20240719 | 153500 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 264 | 20240719 | 153400 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 265 | 20240719 | 153300 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 266 | 20240719 | 153200 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 267 | 20240719 | 153100 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 268 | 20240719 | 153000 | 1792677530 | 13900 | 13900 | 13900 | 13900 | 7930 |
| 269 | 20240719 | 152900 | 1682450530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 270 | 20240719 | 152800 | 1682450530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 271 | 20240719 | 152700 | 1682450530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 272 | 20240719 | 152600 | 1682450530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 273 | 20240719 | 152500 | 1682450530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 274 | 20240719 | 152400 | 1682450530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 275 | 20240719 | 152300 | 1682450530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 276 | 20240719 | 152200 | 1682450530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 277 | 20240719 | 152100 | 1682450530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 278 | 20240719 | 152000 | 1682450530 | 13900 | 13900 | 13900 | 13900 | 0 |
| 279 | 20240719 | 151900 | 1682450530 | 13900 | 13830 | 13900 | 13830 | 2416 |
| 280 | 20240719 | 151800 | 1648958490 | 13830 | 13850 | 13850 | 13830 | 1114 |
| 281 | 20240719 | 151700 | 1633548200 | 13850 | 13850 | 13850 | 13830 | 119 |
| 282 | 20240719 | 151600 | 1631902080 | 13850 | 13820 | 13850 | 13820 | 55 |
| 283 | 20240719 | 151500 | 1631140960 | 13820 | 13830 | 13830 | 13820 | 1120 |
| 284 | 20240719 | 151400 | 1615659770 | 13820 | 13820 | 13820 | 13820 | 1552 |
| 285 | 20240719 | 151300 | 1594211130 | 13820 | 13830 | 13830 | 13820 | 21 |
| 286 | 20240719 | 151200 | 1593920900 | 13820 | 13820 | 13820 | 13820 | 24 |
| 287 | 20240719 | 151100 | 1593589220 | 13810 | 13810 | 13810 | 13810 | 10 |
| 288 | 20240719 | 151000 | 1593451120 | 13810 | 13810 | 13810 | 13810 | 41 |
| 289 | 20240719 | 150900 | 1592884910 | 13810 | 13830 | 13830 | 13810 | 169 |
| 290 | 20240719 | 150800 | 1590549660 | 13830 | 13810 | 13830 | 13810 | 37 |
| 291 | 20240719 | 150700 | 1590038630 | 13820 | 13820 | 13820 | 13820 | 18 |
| 292 | 20240719 | 150600 | 1589789870 | 13820 | 13820 | 13820 | 13820 | 0 |
| 293 | 20240719 | 150500 | 1589789870 | 13820 | 13820 | 13820 | 13820 | 322 |
| 294 | 20240719 | 150400 | 1585339830 | 13820 | 13810 | 13820 | 13810 | 420 |
| 295 | 20240719 | 150300 | 1579535530 | 13810 | 13840 | 13840 | 13810 | 26 |
| 296 | 20240719 | 150200 | 1579176410 | 13830 | 13800 | 13830 | 13800 | 243 |
| 297 | 20240719 | 150100 | 1575815840 | 13830 | 13840 | 13840 | 13830 | 3 |
| 298 | 20240719 | 150000 | 1575774340 | 13800 | 13840 | 13840 | 13800 | 374 |
| 299 | 20240719 | 145900 | 1570613060 | 13800 | 13800 | 13800 | 13800 | 744 |
| 300 | 20240719 | 145800 | 1560345860 | 13800 | 13800 | 13800 | 13800 | 1 |
| 301 | 20240719 | 145700 | 1560332060 | 13840 | 13840 | 13840 | 13800 | 561 |
| 302 | 20240719 | 145600 | 1552583220 | 13830 | 13830 | 13830 | 13830 | 10 |
| 303 | 20240719 | 145500 | 1552444920 | 13840 | 13840 | 13840 | 13830 | 270 |
| 304 | 20240719 | 145400 | 1548708820 | 13840 | 13830 | 13840 | 13830 | 37 |
| 305 | 20240719 | 145300 | 1548196990 | 13840 | 13840 | 13840 | 13840 | 18 |
| 306 | 20240719 | 145200 | 1547947870 | 13840 | 13840 | 13840 | 13830 | 990 |
| 307 | 20240719 | 145100 | 1534246370 | 13850 | 13850 | 13850 | 13850 | 3 |
| 308 | 20240719 | 145000 | 1534204820 | 13840 | 13840 | 13840 | 13840 | 72 |
| 309 | 20240719 | 144900 | 1533208340 | 13840 | 13850 | 13850 | 13840 | 28 |
| 310 | 20240719 | 144800 | 1532820790 | 13840 | 13850 | 13850 | 13840 | 34 |
| 311 | 20240719 | 144700 | 1532350220 | 13850 | 13850 | 13850 | 13850 | 0 |
| 312 | 20240719 | 144600 | 1532350220 | 13850 | 13850 | 13850 | 13850 | 0 |
| 313 | 20240719 | 144500 | 1532350220 | 13850 | 13830 | 13850 | 13830 | 36 |
| 314 | 20240719 | 144400 | 1531852320 | 13850 | 13850 | 13850 | 13850 | 0 |
| 315 | 20240719 | 144300 | 1531852320 | 13850 | 13850 | 13850 | 13850 | 1 |
| 316 | 20240719 | 144200 | 1531838470 | 13830 | 13830 | 13830 | 13830 | 0 |
| 317 | 20240719 | 144100 | 1531838470 | 13830 | 13830 | 13830 | 13830 | 10 |
| 318 | 20240719 | 144000 | 1531700170 | 13830 | 13850 | 13850 | 13830 | 868 |
| 319 | 20240719 | 143900 | 1519692530 | 13860 | 13860 | 13860 | 13860 | 0 |
| 320 | 20240719 | 143800 | 1519692530 | 13860 | 13850 | 13860 | 13850 | 17 |
| 321 | 20240719 | 143700 | 1519457060 | 13850 | 13860 | 13860 | 13850 | 11 |
| 322 | 20240719 | 143600 | 1519304700 | 13860 | 13850 | 13860 | 13850 | 26 |
| 323 | 20240719 | 143500 | 1518944590 | 13860 | 13840 | 13860 | 13840 | 871 |
| 324 | 20240719 | 143400 | 1506888070 | 13830 | 13830 | 13830 | 13830 | 367 |
| 325 | 20240719 | 143300 | 1501812460 | 13790 | 13790 | 13790 | 13790 | 10 |
| 326 | 20240719 | 143200 | 1501674560 | 13830 | 13830 | 13830 | 13830 | 4 |
| 327 | 20240719 | 143100 | 1501619240 | 13810 | 13810 | 13810 | 13780 | 90 |
| 328 | 20240719 | 143000 | 1500378820 | 13810 | 13810 | 13810 | 13810 | 2 |
| 329 | 20240719 | 142900 | 1500351200 | 13810 | 13830 | 13830 | 13790 | 14 |
| 330 | 20240719 | 142800 | 1500158000 | 13830 | 13830 | 13830 | 13830 | 0 |
| 331 | 20240719 | 142700 | 1500158000 | 13830 | 13840 | 13840 | 13830 | 5 |
| 332 | 20240719 | 142600 | 1500088830 | 13780 | 13780 | 13780 | 13780 | 25 |
| 333 | 20240719 | 142500 | 1499744330 | 13760 | 13790 | 13790 | 13760 | 14 |
| 334 | 20240719 | 142400 | 1499551570 | 13790 | 13790 | 13790 | 13790 | 5 |
| 335 | 20240719 | 142300 | 1499482620 | 13790 | 13790 | 13790 | 13790 | 2 |
| 336 | 20240719 | 142200 | 1499455040 | 13750 | 13790 | 13790 | 13750 | 28 |
| 337 | 20240719 | 142100 | 1499069920 | 13850 | 13850 | 13850 | 13850 | 0 |
| 338 | 20240719 | 142000 | 1499069920 | 13850 | 13800 | 13850 | 13800 | 2001 |
| 339 | 20240719 | 141900 | 1471356120 | 13800 | 13740 | 13800 | 13700 | 5000 |
| 340 | 20240719 | 141800 | 1402556200 | 13740 | 13760 | 13760 | 13740 | 250 |
| 341 | 20240719 | 141700 | 1399120600 | 13770 | 13780 | 13780 | 13770 | 9 |
| 342 | 20240719 | 141600 | 1398996650 | 13770 | 13770 | 13770 | 13770 | 88 |
| 343 | 20240719 | 141500 | 1397784890 | 13780 | 13780 | 13780 | 13780 | 0 |
| 344 | 20240719 | 141400 | 1397784890 | 13780 | 13770 | 13780 | 13770 | 12 |
| 345 | 20240719 | 141300 | 1397619630 | 13770 | 13790 | 13800 | 13770 | 963 |
| 346 | 20240719 | 141200 | 1384349290 | 13790 | 13830 | 13830 | 13790 | 937 |
| 347 | 20240719 | 141100 | 1371418590 | 13830 | 13830 | 13830 | 13830 | 1 |
| 348 | 20240719 | 141000 | 1371404760 | 13800 | 13830 | 13830 | 13800 | 69 |
| 349 | 20240719 | 140900 | 1370450790 | 13830 | 13830 | 13830 | 13830 | 2 |
| 350 | 20240719 | 140800 | 1370423130 | 13800 | 13830 | 13840 | 13800 | 134 |
| 351 | 20240719 | 140700 | 1368572850 | 13830 | 13830 | 13830 | 13830 | 1 |
| 352 | 20240719 | 140600 | 1368559020 | 13840 | 13840 | 13840 | 13800 | 69 |
| 353 | 20240719 | 140500 | 1367604460 | 13840 | 13800 | 13840 | 13800 | 9 |
| 354 | 20240719 | 140400 | 1367480180 | 13840 | 13830 | 13840 | 13830 | 181 |
| 355 | 20240719 | 140300 | 1364976940 | 13800 | 13800 | 13800 | 13800 | 32 |
| 356 | 20240719 | 140200 | 1364535340 | 13800 | 13840 | 13840 | 13800 | 11 |
| 357 | 20240719 | 140100 | 1364383500 | 13800 | 13840 | 13840 | 13790 | 513 |
| 358 | 20240719 | 140000 | 1357304090 | 13840 | 13840 | 13840 | 13840 | 11 |
| 359 | 20240719 | 135900 | 1357151850 | 13800 | 13800 | 13800 | 13800 | 35 |
| 360 | 20240719 | 135800 | 1356668850 | 13840 | 13840 | 13840 | 13840 | 0 |
| 361 | 20240719 | 135700 | 1356668850 | 13840 | 13840 | 13840 | 13840 | 0 |
| 362 | 20240719 | 135600 | 1356668850 | 13840 | 13860 | 13890 | 13840 | 360 |
| 363 | 20240719 | 135500 | 1351673490 | 13850 | 13840 | 13860 | 13840 | 926 |
| 364 | 20240719 | 135400 | 1338847370 | 13790 | 13840 | 13850 | 13790 | 1175 |
| 365 | 20240719 | 135300 | 1322576790 | 13840 | 13850 | 13850 | 13840 | 366 |
| 366 | 20240719 | 135200 | 1317510910 | 13850 | 13790 | 13850 | 13780 | 6828 |
| 367 | 20240719 | 135100 | 1223134310 | 13790 | 13760 | 13790 | 13760 | 60 |
| 368 | 20240719 | 135000 | 1222307700 | 13770 | 13710 | 13780 | 13710 | 68 |
| 369 | 20240719 | 134900 | 1221374620 | 13760 | 13760 | 13760 | 13760 | 0 |
| 370 | 20240719 | 134800 | 1221374620 | 13760 | 13760 | 13760 | 13760 | 1 |
| 371 | 20240719 | 134700 | 1221360860 | 13710 | 13780 | 13780 | 13710 | 289 |
| 372 | 20240719 | 134600 | 1217395590 | 13780 | 13770 | 13780 | 13720 | 232 |
| 373 | 20240719 | 134500 | 1214203440 | 13760 | 13760 | 13760 | 13760 | 44 |
| 374 | 20240719 | 134400 | 1213598000 | 13780 | 13780 | 13780 | 13780 | 0 |
| 375 | 20240719 | 134300 | 1213598000 | 13780 | 13760 | 13780 | 13760 | 11 |
| 376 | 20240719 | 134200 | 1213446620 | 13780 | 13780 | 13780 | 13750 | 302 |
| 377 | 20240719 | 134100 | 1209292990 | 13780 | 13780 | 13780 | 13780 | 1 |
| 378 | 20240719 | 134000 | 1209279210 | 13770 | 13760 | 13770 | 13760 | 32 |
| 379 | 20240719 | 133900 | 1208838610 | 13760 | 13760 | 13760 | 13760 | 27 |
| 380 | 20240719 | 133800 | 1208467090 | 13760 | 13760 | 13760 | 13760 | 3 |
| 381 | 20240719 | 133700 | 1208425810 | 13750 | 13750 | 13750 | 13750 | 20 |
| 382 | 20240719 | 133600 | 1208150810 | 13710 | 13710 | 13710 | 13710 | 35 |
| 383 | 20240719 | 133500 | 1207670960 | 13750 | 13750 | 13750 | 13750 | 0 |
| 384 | 20240719 | 133400 | 1207670960 | 13750 | 13750 | 13750 | 13750 | 2 |
| 385 | 20240719 | 133300 | 1207643460 | 13750 | 13750 | 13750 | 13750 | 2 |
| 386 | 20240719 | 133200 | 1207615960 | 13750 | 13700 | 13750 | 13700 | 13 |
| 387 | 20240719 | 133100 | 1207437710 | 13700 | 13750 | 13750 | 13700 | 26 |
| 388 | 20240719 | 133000 | 1207081460 | 13750 | 13750 | 13750 | 13750 | 1 |
| 389 | 20240719 | 132900 | 1207067710 | 13750 | 13750 | 13750 | 13750 | 1 |
| 390 | 20240719 | 132800 | 1207053960 | 13700 | 13700 | 13700 | 13700 | 71 |
| 391 | 20240719 | 132700 | 1206081260 | 13700 | 13720 | 13720 | 13700 | 11 |
| 392 | 20240719 | 132600 | 1205930360 | 13700 | 13710 | 13750 | 13700 | 26 |
| 393 | 20240719 | 132500 | 1205573830 | 13750 | 13750 | 13750 | 13750 | 1 |
| 394 | 20240719 | 132400 | 1205560080 | 13750 | 13760 | 13760 | 13700 | 102 |
| 395 | 20240719 | 132300 | 1204157170 | 13760 | 13760 | 13760 | 13760 | 0 |
| 396 | 20240719 | 132200 | 1204157170 | 13760 | 13700 | 13760 | 13700 | 27 |
| 397 | 20240719 | 132100 | 1203787160 | 13760 | 13760 | 13760 | 13760 | 0 |
| 398 | 20240719 | 132000 | 1203787160 | 13760 | 13740 | 13760 | 13690 | 13 |
| 399 | 20240719 | 131900 | 1203609050 | 13690 | 13690 | 13690 | 13690 | 0 |
| 400 | 20240719 | 131800 | 1203609050 | 13690 | 13770 | 13770 | 13690 | 262 |
| 401 | 20240719 | 131700 | 1200019860 | 13700 | 13770 | 13770 | 13700 | 29 |
| 402 | 20240719 | 131600 | 1199622280 | 13700 | 13770 | 13770 | 13700 | 11 |
| 403 | 20240719 | 131500 | 1199471510 | 13750 | 13750 | 13760 | 13750 | 232 |
| 404 | 20240719 | 131400 | 1196281500 | 13750 | 13750 | 13750 | 13750 | 0 |
| 405 | 20240719 | 131300 | 1196281500 | 13750 | 13700 | 13750 | 13700 | 37 |
| 406 | 20240719 | 131200 | 1195774500 | 13700 | 13700 | 13700 | 13700 | 881 |
| 407 | 20240719 | 131100 | 1183704800 | 13750 | 13750 | 13750 | 13750 | 12 |
| 408 | 20240719 | 131000 | 1183539800 | 13750 | 13760 | 13760 | 13750 | 5 |
| 409 | 20240719 | 130900 | 1183471010 | 13690 | 13690 | 13690 | 13690 | 10 |
| 410 | 20240719 | 130800 | 1183334110 | 13690 | 13690 | 13690 | 13690 | 25 |
| 411 | 20240719 | 130700 | 1182991860 | 13760 | 13760 | 13760 | 13760 | 74 |
| 412 | 20240719 | 130600 | 1181973620 | 13760 | 13760 | 13760 | 13760 | 1 |
| 413 | 20240719 | 130500 | 1181959860 | 13760 | 13690 | 13760 | 13690 | 21 |
| 414 | 20240719 | 130400 | 1181671600 | 13690 | 13690 | 13690 | 13690 | 25 |
| 415 | 20240719 | 130300 | 1181329350 | 13700 | 13700 | 13700 | 13700 | 0 |
| 416 | 20240719 | 130200 | 1181329350 | 13700 | 13700 | 13700 | 13700 | 0 |
| 417 | 20240719 | 130100 | 1181329350 | 13700 | 13710 | 13710 | 13700 | 1160 |
| 418 | 20240719 | 130000 | 1165435850 | 13710 | 13710 | 13710 | 13710 | 0 |
| 419 | 20240719 | 125900 | 1165435850 | 13710 | 13710 | 13710 | 13710 | 25 |
| 420 | 20240719 | 125800 | 1165093100 | 13780 | 13780 | 13780 | 13780 | 1 |
| 421 | 20240719 | 125700 | 1165079320 | 13710 | 13780 | 13780 | 13710 | 271 |
| 422 | 20240719 | 125600 | 1161363840 | 13780 | 13730 | 13780 | 13730 | 278 |
| 423 | 20240719 | 125500 | 1157542340 | 13730 | 13740 | 13740 | 13710 | 3 |
| 424 | 20240719 | 125400 | 1157501160 | 13710 | 13730 | 13730 | 13710 | 26 |
| 425 | 20240719 | 125300 | 1157144680 | 13710 | 13730 | 13730 | 13710 | 12 |
| 426 | 20240719 | 125200 | 1156980140 | 13740 | 13740 | 13740 | 13740 | 1 |
| 427 | 20240719 | 125100 | 1156966400 | 13730 | 13720 | 13730 | 13720 | 11 |
| 428 | 20240719 | 125000 | 1156815470 | 13720 | 13720 | 13720 | 13720 | 35 |
| 429 | 20240719 | 124900 | 1156335270 | 13720 | 13720 | 13720 | 13720 | 11 |
| 430 | 20240719 | 124800 | 1156184350 | 13720 | 13720 | 13720 | 13720 | 0 |
| 431 | 20240719 | 124700 | 1156184350 | 13720 | 13720 | 13720 | 13720 | 0 |
| 432 | 20240719 | 124600 | 1156184350 | 13720 | 13720 | 13720 | 13720 | 10 |
| 433 | 20240719 | 124500 | 1156047150 | 13720 | 13740 | 13740 | 13720 | 112 |
| 434 | 20240719 | 124400 | 1154510160 | 13740 | 13740 | 13740 | 13740 | 0 |
| 435 | 20240719 | 124300 | 1154510160 | 13740 | 13740 | 13740 | 13740 | 0 |
| 436 | 20240719 | 124200 | 1154510160 | 13740 | 13740 | 13740 | 13740 | 20 |
| 437 | 20240719 | 124100 | 1154235360 | 13740 | 13770 | 13770 | 13740 | 29 |
| 438 | 20240719 | 124000 | 1153836810 | 13770 | 13770 | 13770 | 13770 | 0 |
| 439 | 20240719 | 123900 | 1153836810 | 13770 | 13740 | 13770 | 13740 | 51 |
| 440 | 20240719 | 123800 | 1153136010 | 13740 | 13770 | 13770 | 13740 | 14 |
| 441 | 20240719 | 123700 | 1152943530 | 13760 | 13760 | 13760 | 13760 | 6 |
| 442 | 20240719 | 123600 | 1152860970 | 13720 | 13720 | 13720 | 13720 | 25 |
| 443 | 20240719 | 123500 | 1152517970 | 13760 | 13760 | 13760 | 13760 | 50 |
| 444 | 20240719 | 123400 | 1151829970 | 13760 | 13740 | 13760 | 13720 | 16 |
| 445 | 20240719 | 123300 | 1151610300 | 13740 | 13740 | 13740 | 13740 | 2 |
| 446 | 20240719 | 123200 | 1151582820 | 13740 | 13710 | 13740 | 13710 | 368 |
| 447 | 20240719 | 123100 | 1146528480 | 13700 | 13710 | 13710 | 13700 | 76 |
| 448 | 20240719 | 123000 | 1145486770 | 13700 | 13710 | 13710 | 13700 | 240 |
| 449 | 20240719 | 122900 | 1142197600 | 13710 | 13710 | 13710 | 13710 | 0 |
| 450 | 20240719 | 122800 | 1142197600 | 13710 | 13710 | 13710 | 13710 | 0 |
| 451 | 20240719 | 122700 | 1142197600 | 13710 | 13720 | 13720 | 13710 | 21 |
| 452 | 20240719 | 122600 | 1141909580 | 13730 | 13730 | 13730 | 13730 | 11 |
| 453 | 20240719 | 122500 | 1141758550 | 13700 | 13700 | 13700 | 13700 | 0 |
| 454 | 20240719 | 122400 | 1141758550 | 13700 | 13700 | 13700 | 13700 | 1 |
| 455 | 20240719 | 122300 | 1141744850 | 13700 | 13700 | 13710 | 13700 | 310 |
| 456 | 20240719 | 122200 | 1137497720 | 13700 | 13710 | 13710 | 13700 | 125 |
| 457 | 20240719 | 122100 | 1135785090 | 13700 | 13710 | 13710 | 13700 | 230 |
| 458 | 20240719 | 122000 | 1132632690 | 13710 | 13710 | 13710 | 13710 | 0 |
| 459 | 20240719 | 121900 | 1132632690 | 13710 | 13710 | 13720 | 13710 | 270 |
| 460 | 20240719 | 121800 | 1128930970 | 13710 | 13710 | 13710 | 13710 | 25 |
| 461 | 20240719 | 121700 | 1128588220 | 13750 | 13750 | 13750 | 13750 | 1 |
| 462 | 20240719 | 121600 | 1128574470 | 13750 | 13750 | 13750 | 13750 | 36 |
| 463 | 20240719 | 121500 | 1128079470 | 13760 | 13710 | 13760 | 13710 | 320 |
| 464 | 20240719 | 121400 | 1123682490 | 13740 | 13740 | 13740 | 13740 | 2 |
| 465 | 20240719 | 121300 | 1123655010 | 13710 | 13750 | 13750 | 13710 | 55 |
| 466 | 20240719 | 121200 | 1122899760 | 13750 | 13750 | 13750 | 13750 | 300 |
| 467 | 20240719 | 121100 | 1118774760 | 13710 | 13710 | 13710 | 13710 | 10 |
| 468 | 20240719 | 121000 | 1118637660 | 13710 | 13710 | 13710 | 13710 | 0 |
| 469 | 20240719 | 120900 | 1118637660 | 13710 | 13710 | 13710 | 13710 | 0 |
| 470 | 20240719 | 120800 | 1118637660 | 13710 | 13750 | 13750 | 13710 | 37 |
| 471 | 20240719 | 120700 | 1118129910 | 13750 | 13750 | 13750 | 13750 | 10 |
| 472 | 20240719 | 120600 | 1117992410 | 13710 | 13710 | 13710 | 13710 | 0 |
| 473 | 20240719 | 120500 | 1117992410 | 13710 | 13710 | 13710 | 13710 | 540 |
| 474 | 20240719 | 120400 | 1110589010 | 13710 | 13710 | 13760 | 13710 | 36 |
| 475 | 20240719 | 120300 | 1110095400 | 13710 | 13710 | 13710 | 13710 | 0 |
| 476 | 20240719 | 120200 | 1110095400 | 13710 | 13710 | 13710 | 13710 | 0 |
| 477 | 20240719 | 120100 | 1110095400 | 13710 | 13710 | 13710 | 13710 | 0 |
| 478 | 20240719 | 120000 | 1110095400 | 13710 | 13710 | 13710 | 13710 | 15 |
| 479 | 20240719 | 115900 | 1109889750 | 13710 | 13710 | 13710 | 13710 | 25 |
| 480 | 20240719 | 115800 | 1109547000 | 13760 | 13750 | 13760 | 13750 | 78 |
| 481 | 20240719 | 115700 | 1108474490 | 13750 | 13740 | 13750 | 13740 | 444 |
| 482 | 20240719 | 115600 | 1102373610 | 13740 | 13710 | 13740 | 13710 | 11 |
| 483 | 20240719 | 115500 | 1102222770 | 13710 | 13710 | 13710 | 13710 | 25 |
| 484 | 20240719 | 115400 | 1101880020 | 13740 | 13740 | 13740 | 13740 | 1 |
| 485 | 20240719 | 115300 | 1101866280 | 13730 | 13710 | 13730 | 13700 | 513 |
| 486 | 20240719 | 115200 | 1094829500 | 13710 | 13710 | 13710 | 13710 | 10 |
| 487 | 20240719 | 115100 | 1094692400 | 13700 | 13700 | 13700 | 13700 | 0 |
| 488 | 20240719 | 115000 | 1094692400 | 13700 | 13730 | 13730 | 13700 | 86 |
| 489 | 20240719 | 114900 | 1093513660 | 13720 | 13720 | 13720 | 13720 | 1 |
| 490 | 20240719 | 114800 | 1093499940 | 13720 | 13700 | 13720 | 13700 | 11 |
| 491 | 20240719 | 114700 | 1093349220 | 13720 | 13720 | 13720 | 13720 | 0 |
| 492 | 20240719 | 114600 | 1093349220 | 13720 | 13720 | 13720 | 13720 | 1 |
| 493 | 20240719 | 114500 | 1093335500 | 13700 | 13700 | 13700 | 13700 | 25 |
| 494 | 20240719 | 114400 | 1092993000 | 13730 | 13720 | 13730 | 13700 | 14 |
| 495 | 20240719 | 114300 | 1092801110 | 13710 | 13710 | 13710 | 13710 | 0 |
| 496 | 20240719 | 114200 | 1092801110 | 13710 | 13710 | 13710 | 13710 | 0 |
| 497 | 20240719 | 114100 | 1092801110 | 13710 | 13720 | 13720 | 13710 | 1033 |
| 498 | 20240719 | 114000 | 1078638600 | 13700 | 13700 | 13700 | 13700 | 0 |
| 499 | 20240719 | 113900 | 1078638600 | 13700 | 13700 | 13700 | 13700 | 0 |
| 500 | 20240719 | 113800 | 1078638600 | 13700 | 13700 | 13700 | 13700 | 0 |
| 501 | 20240719 | 113700 | 1078638600 | 13700 | 13700 | 13700 | 13700 | 116 |
| 502 | 20240719 | 113600 | 1077049400 | 13730 | 13700 | 13730 | 13700 | 452 |
| 503 | 20240719 | 113500 | 1070847250 | 13720 | 13720 | 13720 | 13720 | 350 |
| 504 | 20240719 | 113400 | 1066045250 | 13720 | 13730 | 13730 | 13720 | 351 |
| 505 | 20240719 | 113300 | 1061228040 | 13730 | 13740 | 13740 | 13730 | 40 |
| 506 | 20240719 | 113200 | 1060678830 | 13740 | 13720 | 13740 | 13720 | 26 |
| 507 | 20240719 | 113100 | 1060322090 | 13740 | 13710 | 13740 | 13710 | 447 |
| 508 | 20240719 | 113000 | 1054191090 | 13700 | 13700 | 13700 | 13700 | 4 |
| 509 | 20240719 | 112900 | 1054136290 | 13690 | 13690 | 13700 | 13690 | 310 |
| 510 | 20240719 | 112800 | 1049891230 | 13690 | 13690 | 13690 | 13690 | 3 |
| 511 | 20240719 | 112700 | 1049850160 | 13690 | 13690 | 13690 | 13680 | 39 |
| 512 | 20240719 | 112600 | 1049316500 | 13680 | 13680 | 13680 | 13680 | 101 |
| 513 | 20240719 | 112500 | 1047934820 | 13690 | 13680 | 13700 | 13680 | 20 |
| 514 | 20240719 | 112400 | 1047661110 | 13700 | 13700 | 13700 | 13700 | 4 |
| 515 | 20240719 | 112300 | 1047606310 | 13680 | 13680 | 13680 | 13680 | 14 |
| 516 | 20240719 | 112200 | 1047414790 | 13680 | 13680 | 13680 | 13680 | 25 |
| 517 | 20240719 | 112100 | 1047072790 | 13680 | 13690 | 13690 | 13680 | 12 |
| 518 | 20240719 | 112000 | 1046908620 | 13680 | 13680 | 13680 | 13680 | 30 |
| 519 | 20240719 | 111900 | 1046498220 | 13680 | 13690 | 13690 | 13680 | 260 |
| 520 | 20240719 | 111800 | 1042939910 | 13690 | 13690 | 13690 | 13690 | 136 |
| 521 | 20240719 | 111700 | 1041078070 | 13700 | 13700 | 13700 | 13700 | 40 |
| 522 | 20240719 | 111600 | 1040530070 | 13690 | 13690 | 13690 | 13690 | 0 |
| 523 | 20240719 | 111500 | 1040530070 | 13690 | 13690 | 13690 | 13690 | 19 |
| 524 | 20240719 | 111400 | 1040269960 | 13680 | 13680 | 13680 | 13680 | 11 |
| 525 | 20240719 | 111300 | 1040119480 | 13680 | 13690 | 13690 | 13680 | 14 |
| 526 | 20240719 | 111200 | 1039927870 | 13700 | 13700 | 13700 | 13700 | 5 |
| 527 | 20240719 | 111100 | 1039859370 | 13690 | 13700 | 13700 | 13690 | 22 |
| 528 | 20240719 | 111000 | 1039558070 | 13660 | 13690 | 13690 | 13660 | 21 |
| 529 | 20240719 | 110900 | 1039271060 | 13660 | 13690 | 13690 | 13660 | 27 |
| 530 | 20240719 | 110800 | 1038902180 | 13690 | 13680 | 13690 | 13680 | 7 |
| 531 | 20240719 | 110700 | 1038806390 | 13680 | 13680 | 13680 | 13680 | 2 |
| 532 | 20240719 | 110600 | 1038779030 | 13660 | 13660 | 13660 | 13660 | 11 |
| 533 | 20240719 | 110500 | 1038628770 | 13680 | 13660 | 13680 | 13660 | 362 |
| 534 | 20240719 | 110400 | 1033683130 | 13660 | 13680 | 13680 | 13660 | 296 |
| 535 | 20240719 | 110300 | 1029639730 | 13660 | 13660 | 13660 | 13660 | 22 |
| 536 | 20240719 | 110200 | 1029339210 | 13660 | 13670 | 13670 | 13660 | 21 |
| 537 | 20240719 | 110100 | 1029052250 | 13660 | 13660 | 13660 | 13650 | 11 |
| 538 | 20240719 | 110000 | 1028902000 | 13660 | 13660 | 13660 | 13660 | 0 |
| 539 | 20240719 | 105900 | 1028902000 | 13660 | 13660 | 13660 | 13660 | 17 |
| 540 | 20240719 | 105800 | 1028669780 | 13660 | 13660 | 13670 | 13660 | 20 |
| 541 | 20240719 | 105700 | 1028396560 | 13650 | 13650 | 13650 | 13650 | 0 |
| 542 | 20240719 | 105600 | 1028396560 | 13650 | 13650 | 13650 | 13650 | 0 |
| 543 | 20240719 | 105500 | 1028396560 | 13650 | 13650 | 13650 | 13650 | 36 |
| 544 | 20240719 | 105400 | 1027905160 | 13660 | 13660 | 13660 | 13660 | 9 |
| 545 | 20240719 | 105300 | 1027782220 | 13650 | 13640 | 13650 | 13640 | 270 |
| 546 | 20240719 | 105200 | 1024097990 | 13620 | 13620 | 13620 | 13620 | 505 |
| 547 | 20240719 | 105100 | 1017219890 | 13620 | 13640 | 13640 | 13620 | 74 |
| 548 | 20240719 | 105000 | 1016211990 | 13640 | 13640 | 13640 | 13620 | 540 |
| 549 | 20240719 | 104900 | 1008846940 | 13640 | 13640 | 13640 | 13640 | 7 |
| 550 | 20240719 | 104800 | 1008751460 | 13610 | 13610 | 13610 | 13610 | 0 |
| 551 | 20240719 | 104700 | 1008751460 | 13610 | 13610 | 13620 | 13610 | 271 |
| 552 | 20240719 | 104600 | 1005062930 | 13610 | 13610 | 13610 | 13600 | 512 |
| 553 | 20240719 | 104500 | 998096660 | 13610 | 13610 | 13610 | 13610 | 515 |
| 554 | 20240719 | 104400 | 991087510 | 13610 | 13620 | 13620 | 13610 | 1605 |
| 555 | 20240719 | 104300 | 969229150 | 13620 | 13650 | 13650 | 13620 | 1577 |
| 556 | 20240719 | 104200 | 947742080 | 13650 | 13650 | 13650 | 13650 | 1 |
| 557 | 20240719 | 104100 | 947728430 | 13650 | 13650 | 13650 | 13640 | 75 |
| 558 | 20240719 | 104000 | 946704930 | 13650 | 13650 | 13650 | 13650 | 14 |
| 559 | 20240719 | 103900 | 946513830 | 13640 | 13650 | 13650 | 13640 | 19 |
| 560 | 20240719 | 103800 | 946254600 | 13630 | 13630 | 13630 | 13630 | 0 |
| 561 | 20240719 | 103700 | 946254600 | 13630 | 13630 | 13630 | 13630 | 23 |
| 562 | 20240719 | 103600 | 945941110 | 13630 | 13640 | 13640 | 13630 | 28 |
| 563 | 20240719 | 103500 | 945559440 | 13640 | 13680 | 13720 | 13620 | 4074 |
| 564 | 20240719 | 103400 | 890012330 | 13680 | 13690 | 13690 | 13680 | 329 |
| 565 | 20240719 | 103300 | 885509640 | 13690 | 13690 | 13690 | 13690 | 11 |
| 566 | 20240719 | 103200 | 885359050 | 13710 | 13690 | 13710 | 13680 | 1159 |
| 567 | 20240719 | 103100 | 869494780 | 13700 | 13770 | 13770 | 13700 | 2070 |
| 568 | 20240719 | 103000 | 841120700 | 13720 | 13720 | 13720 | 13720 | 0 |
| 569 | 20240719 | 102900 | 841120700 | 13720 | 13720 | 13720 | 13720 | 0 |
| 570 | 20240719 | 102800 | 841120700 | 13720 | 13720 | 13720 | 13720 | 94 |
| 571 | 20240719 | 102700 | 839831020 | 13720 | 13740 | 13740 | 13720 | 222 |
| 572 | 20240719 | 102600 | 836782450 | 13750 | 13750 | 13750 | 13750 | 53 |
| 573 | 20240719 | 102500 | 836053700 | 13750 | 13750 | 13750 | 13750 | 0 |
| 574 | 20240719 | 102400 | 836053700 | 13750 | 13800 | 13800 | 13750 | 611 |
| 575 | 20240719 | 102300 | 827622450 | 13800 | 13750 | 13800 | 13740 | 287 |
| 576 | 20240719 | 102200 | 823678710 | 13800 | 13800 | 13800 | 13800 | 801 |
| 577 | 20240719 | 102100 | 812624910 | 13800 | 13750 | 13800 | 13740 | 206 |
| 578 | 20240719 | 102000 | 809794400 | 13800 | 13750 | 13810 | 13740 | 1050 |
| 579 | 20240719 | 101900 | 795307220 | 13810 | 13810 | 13810 | 13810 | 1 |
| 580 | 20240719 | 101800 | 795293410 | 13730 | 13750 | 13800 | 13730 | 2025 |
| 581 | 20240719 | 101700 | 767356340 | 13730 | 13730 | 13730 | 13730 | 4 |
| 582 | 20240719 | 101600 | 767301420 | 13730 | 13730 | 13730 | 13730 | 1 |
| 583 | 20240719 | 101500 | 767287690 | 13720 | 13750 | 13750 | 13720 | 1302 |
| 584 | 20240719 | 101400 | 749398240 | 13750 | 13750 | 13750 | 13750 | 0 |
| 585 | 20240719 | 101300 | 749398240 | 13750 | 13750 | 13750 | 13750 | 25 |
| 586 | 20240719 | 101200 | 749054490 | 13770 | 13780 | 13780 | 13770 | 4 |
| 587 | 20240719 | 101100 | 748999400 | 13770 | 13770 | 13770 | 13770 | 209 |
| 588 | 20240719 | 101000 | 746121470 | 13780 | 13780 | 13780 | 13780 | 0 |
| 589 | 20240719 | 100900 | 746121470 | 13780 | 13750 | 13780 | 13750 | 37 |
| 590 | 20240719 | 100800 | 745612690 | 13780 | 13780 | 13780 | 13750 | 3 |
| 591 | 20240719 | 100700 | 745571380 | 13740 | 13740 | 13740 | 13740 | 0 |
| 592 | 20240719 | 100600 | 745571380 | 13740 | 13750 | 13750 | 13740 | 726 |
| 593 | 20240719 | 100500 | 735590230 | 13780 | 13750 | 13780 | 13750 | 12 |
| 594 | 20240719 | 100400 | 735425200 | 13750 | 13780 | 13780 | 13750 | 27 |
| 595 | 20240719 | 100300 | 735053890 | 13780 | 13780 | 13780 | 13780 | 1 |
| 596 | 20240719 | 100200 | 735040110 | 13780 | 13780 | 13780 | 13780 | 1 |
| 597 | 20240719 | 100100 | 735026330 | 13740 | 13770 | 13770 | 13740 | 19 |
| 598 | 20240719 | 100000 | 734765240 | 13720 | 13720 | 13720 | 13720 | 25 |
| 599 | 20240719 | 095900 | 734422240 | 13770 | 13770 | 13770 | 13720 | 7 |
| 600 | 20240719 | 095800 | 734325900 | 13770 | 13770 | 13770 | 13770 | 6 |
| 601 | 20240719 | 095700 | 734243280 | 13710 | 13690 | 13710 | 13690 | 13 |
| 602 | 20240719 | 095600 | 734065290 | 13690 | 13780 | 13780 | 13690 | 5050 |
| 603 | 20240719 | 095500 | 664836020 | 13730 | 13750 | 13780 | 13730 | 455 |
| 604 | 20240719 | 095400 | 658586920 | 13740 | 13740 | 13740 | 13740 | 2 |
| 605 | 20240719 | 095300 | 658559440 | 13740 | 13780 | 13780 | 13740 | 14 |
| 606 | 20240719 | 095200 | 658366960 | 13780 | 13790 | 13790 | 13740 | 757 |
| 607 | 20240719 | 095100 | 647945430 | 13790 | 13800 | 13800 | 13750 | 453 |
| 608 | 20240719 | 095000 | 641715100 | 13760 | 13800 | 13800 | 13760 | 28 |
| 609 | 20240719 | 094900 | 641329700 | 13760 | 13760 | 13760 | 13760 | 51 |
| 610 | 20240719 | 094800 | 640627940 | 13760 | 13810 | 13810 | 13760 | 6 |
| 611 | 20240719 | 094700 | 640545330 | 13810 | 13810 | 13810 | 13810 | 1 |
| 612 | 20240719 | 094600 | 640531520 | 13810 | 13810 | 13810 | 13760 | 31 |
| 613 | 20240719 | 094500 | 640104660 | 13830 | 13830 | 13830 | 13830 | 12 |
| 614 | 20240719 | 094400 | 639938700 | 13740 | 13740 | 13740 | 13740 | 0 |
| 615 | 20240719 | 094300 | 639938700 | 13740 | 13800 | 13800 | 13740 | 8657 |
| 616 | 20240719 | 094200 | 520856480 | 13800 | 13810 | 13860 | 13800 | 4082 |
| 617 | 20240719 | 094100 | 464515900 | 13860 | 13860 | 13860 | 13810 | 42 |
| 618 | 20240719 | 094000 | 463935030 | 13860 | 13850 | 13860 | 13800 | 2039 |
| 619 | 20240719 | 093900 | 435791910 | 13840 | 13800 | 13840 | 13800 | 27 |
| 620 | 20240719 | 093800 | 435418760 | 13800 | 13850 | 13860 | 13800 | 1039 |
| 621 | 20240719 | 093700 | 421070070 | 13810 | 13820 | 13850 | 13810 | 2840 |
| 622 | 20240719 | 093600 | 381843430 | 13820 | 13820 | 13820 | 13820 | 5 |
| 623 | 20240719 | 093500 | 381774330 | 13820 | 13850 | 13850 | 13820 | 11 |
| 624 | 20240719 | 093400 | 381622070 | 13850 | 13820 | 13850 | 13820 | 367 |
| 625 | 20240719 | 093300 | 376550100 | 13810 | 13850 | 13870 | 13810 | 585 |
| 626 | 20240719 | 093200 | 368467760 | 13850 | 13850 | 13860 | 13810 | 527 |
| 627 | 20240719 | 093100 | 361188710 | 13860 | 13860 | 13860 | 13800 | 721 |
| 628 | 20240719 | 093000 | 351226270 | 13870 | 13850 | 13890 | 13850 | 1004 |
| 629 | 20240719 | 092900 | 337305250 | 13820 | 13820 | 13820 | 13820 | 52 |
| 630 | 20240719 | 092800 | 336586610 | 13820 | 13820 | 13820 | 13820 | 1 |
| 631 | 20240719 | 092700 | 336572790 | 13810 | 13800 | 13870 | 13800 | 204 |
| 632 | 20240719 | 092600 | 333755160 | 13810 | 13850 | 13850 | 13800 | 1218 |
| 633 | 20240719 | 092500 | 316930720 | 13840 | 13870 | 13870 | 13840 | 4135 |
| 634 | 20240719 | 092400 | 259659490 | 13890 | 13880 | 13890 | 13870 | 218 |
| 635 | 20240719 | 092300 | 256631640 | 13890 | 13850 | 13890 | 13850 | 90 |
| 636 | 20240719 | 092200 | 255382270 | 13850 | 13890 | 13890 | 13850 | 261 |
| 637 | 20240719 | 092100 | 251767380 | 13860 | 13850 | 13860 | 13850 | 377 |
| 638 | 20240719 | 092000 | 246545680 | 13850 | 13850 | 13850 | 13840 | 217 |
| 639 | 20240719 | 091900 | 243542300 | 13850 | 13890 | 13890 | 13840 | 1090 |
| 640 | 20240719 | 091800 | 228451610 | 13860 | 13870 | 13870 | 13850 | 353 |
| 641 | 20240719 | 091700 | 223561950 | 13870 | 13930 | 13930 | 13870 | 271 |
| 642 | 20240719 | 091600 | 219799280 | 13930 | 13910 | 13930 | 13880 | 424 |
| 643 | 20240719 | 091500 | 213909800 | 13940 | 13900 | 13940 | 13900 | 83 |
| 644 | 20240719 | 091400 | 212756020 | 13900 | 13900 | 13900 | 13900 | 64 |
| 645 | 20240719 | 091300 | 211866420 | 13900 | 13930 | 13950 | 13900 | 1804 |
| 646 | 20240719 | 091200 | 186775160 | 13940 | 13950 | 13950 | 13940 | 927 |
| 647 | 20240719 | 091100 | 173844010 | 13960 | 13930 | 13960 | 13900 | 195 |
| 648 | 20240719 | 091000 | 171126290 | 13920 | 13900 | 13920 | 13820 | 2279 |
| 649 | 20240719 | 090900 | 139585460 | 13900 | 13900 | 13920 | 13900 | 427 |
| 650 | 20240719 | 090800 | 133648150 | 13900 | 13890 | 13900 | 13890 | 61 |
| 651 | 20240719 | 090700 | 132800430 | 13890 | 13800 | 13890 | 13770 | 1110 |
| 652 | 20240719 | 090600 | 117471900 | 13800 | 13780 | 13820 | 13770 | 379 |
| 653 | 20240719 | 090500 | 112243070 | 13770 | 13770 | 13770 | 13770 | 0 |
| 654 | 20240719 | 090400 | 112243070 | 13770 | 13790 | 13790 | 13770 | 256 |
| 655 | 20240719 | 090300 | 108715600 | 13770 | 13870 | 13870 | 13770 | 7113 |
| 656 | 20240719 | 090200 | 10518150 | 13880 | 13880 | 13880 | 13880 | 0 |
| 657 | 20240719 | 090100 | 10518150 | 13880 | 13880 | 13880 | 13880 | 0 |
| 658 | 20240719 | 090000 | 10518150 | 13880 | 13820 | 13900 | 13820 | 761 |