28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 183800 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 11137 |
| 3 | 20240719 | 183700 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 4 | 20240719 | 183600 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 5 | 20240719 | 183500 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 6 | 20240719 | 183400 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 7 | 20240719 | 183300 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 8 | 20240719 | 183200 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 9 | 20240719 | 183100 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 10 | 20240719 | 183000 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 11 | 20240719 | 182900 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 12 | 20240719 | 182800 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 13 | 20240719 | 182700 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 14 | 20240719 | 182600 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 15 | 20240719 | 182500 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 16 | 20240719 | 182400 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 17 | 20240719 | 182300 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 18 | 20240719 | 182200 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 19 | 20240719 | 182100 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 20 | 20240719 | 182000 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 21 | 20240719 | 181900 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 22 | 20240719 | 181800 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 23 | 20240719 | 181700 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 24 | 20240719 | 181600 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 25 | 20240719 | 181500 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 26 | 20240719 | 181400 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 27 | 20240719 | 181300 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 28 | 20240719 | 181200 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 29 | 20240719 | 181100 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 30 | 20240719 | 181000 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 31 | 20240719 | 180900 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 32 | 20240719 | 180800 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 11137 |
| 33 | 20240719 | 180700 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 34 | 20240719 | 180600 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 35 | 20240719 | 180500 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 36 | 20240719 | 180400 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 37 | 20240719 | 180300 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 38 | 20240719 | 180200 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 39 | 20240719 | 180100 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 40 | 20240719 | 180000 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 41 | 20240719 | 175900 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 42 | 20240719 | 175800 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 43 | 20240719 | 175700 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 44 | 20240719 | 175600 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 45 | 20240719 | 175500 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 46 | 20240719 | 175400 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 47 | 20240719 | 175300 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 48 | 20240719 | 175200 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 49 | 20240719 | 175100 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 50 | 20240719 | 175000 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 51 | 20240719 | 174900 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 52 | 20240719 | 174800 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 53 | 20240719 | 174700 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 54 | 20240719 | 174600 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 55 | 20240719 | 174500 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 56 | 20240719 | 174400 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 57 | 20240719 | 174300 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 58 | 20240719 | 174200 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 59 | 20240719 | 174100 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 60 | 20240719 | 174000 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 61 | 20240719 | 173900 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 62 | 20240719 | 173800 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 11137 |
| 63 | 20240719 | 173700 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 64 | 20240719 | 173600 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 65 | 20240719 | 173500 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 66 | 20240719 | 173400 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 67 | 20240719 | 173300 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 68 | 20240719 | 173200 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 69 | 20240719 | 173100 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 70 | 20240719 | 173000 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 71 | 20240719 | 172900 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 72 | 20240719 | 172800 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 73 | 20240719 | 172700 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 74 | 20240719 | 172600 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 75 | 20240719 | 172500 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 76 | 20240719 | 172400 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 77 | 20240719 | 172300 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 78 | 20240719 | 172200 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 79 | 20240719 | 172100 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 80 | 20240719 | 172000 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 81 | 20240719 | 171900 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 82 | 20240719 | 171800 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 83 | 20240719 | 171700 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 84 | 20240719 | 171600 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 85 | 20240719 | 171500 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 86 | 20240719 | 171400 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 87 | 20240719 | 171300 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 88 | 20240719 | 171200 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 89 | 20240719 | 171100 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 90 | 20240719 | 171000 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 91 | 20240719 | 170900 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 92 | 20240719 | 170800 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 11137 |
| 93 | 20240719 | 170700 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 94 | 20240719 | 170600 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 95 | 20240719 | 170500 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 96 | 20240719 | 170400 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 97 | 20240719 | 170300 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 98 | 20240719 | 170200 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 99 | 20240719 | 170100 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 100 | 20240719 | 170000 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 101 | 20240719 | 165900 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 102 | 20240719 | 165800 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 103 | 20240719 | 165700 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 104 | 20240719 | 165600 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 105 | 20240719 | 165500 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 106 | 20240719 | 165400 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 107 | 20240719 | 165300 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 108 | 20240719 | 165200 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 109 | 20240719 | 165100 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 110 | 20240719 | 165000 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 111 | 20240719 | 164900 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 112 | 20240719 | 164800 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 113 | 20240719 | 164700 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 114 | 20240719 | 164600 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 115 | 20240719 | 164500 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 116 | 20240719 | 164400 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 117 | 20240719 | 164300 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 118 | 20240719 | 164200 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 119 | 20240719 | 164100 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 120 | 20240719 | 164000 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 121 | 20240719 | 163900 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 122 | 20240719 | 163800 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 11137 |
| 123 | 20240719 | 163700 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 124 | 20240719 | 163600 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 125 | 20240719 | 163500 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 126 | 20240719 | 163400 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 127 | 20240719 | 163300 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 128 | 20240719 | 163200 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 129 | 20240719 | 163100 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 130 | 20240719 | 163000 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 131 | 20240719 | 162900 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 132 | 20240719 | 162800 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 133 | 20240719 | 162700 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 134 | 20240719 | 162600 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 135 | 20240719 | 162500 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 136 | 20240719 | 162400 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 137 | 20240719 | 162300 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 138 | 20240719 | 162200 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 139 | 20240719 | 162100 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 140 | 20240719 | 162000 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 141 | 20240719 | 161900 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 142 | 20240719 | 161800 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 143 | 20240719 | 161700 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 144 | 20240719 | 161600 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 145 | 20240719 | 161500 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 146 | 20240719 | 161400 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 147 | 20240719 | 161300 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 148 | 20240719 | 161200 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 149 | 20240719 | 161100 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 150 | 20240719 | 161000 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 151 | 20240719 | 160900 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 152 | 20240719 | 160800 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 11137 |
| 153 | 20240719 | 160700 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 154 | 20240719 | 160600 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 155 | 20240719 | 160500 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 156 | 20240719 | 160400 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 157 | 20240719 | 160300 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 158 | 20240719 | 160200 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 159 | 20240719 | 160100 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 160 | 20240719 | 160000 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 161 | 20240719 | 155900 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 162 | 20240719 | 155800 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 163 | 20240719 | 155700 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 164 | 20240719 | 155600 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 165 | 20240719 | 155500 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 166 | 20240719 | 155400 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 167 | 20240719 | 155300 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 168 | 20240719 | 155200 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 169 | 20240719 | 155100 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 170 | 20240719 | 155000 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 171 | 20240719 | 154900 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 172 | 20240719 | 154800 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 173 | 20240719 | 154700 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 174 | 20240719 | 154600 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 175 | 20240719 | 154500 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 176 | 20240719 | 154400 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 177 | 20240719 | 154300 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 178 | 20240719 | 154200 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 179 | 20240719 | 154100 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 180 | 20240719 | 154000 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 181 | 20240719 | 153900 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 182 | 20240719 | 153800 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 11137 |
| 183 | 20240719 | 153700 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 184 | 20240719 | 153600 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 185 | 20240719 | 153500 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 186 | 20240719 | 153400 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 187 | 20240719 | 153300 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 188 | 20240719 | 153200 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 189 | 20240719 | 153100 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 0 |
| 190 | 20240719 | 153000 | 2016591680 | 5710 | 5710 | 5710 | 5710 | 11137 |
| 191 | 20240719 | 152900 | 1952999410 | 5660 | 5660 | 5660 | 5660 | 0 |
| 192 | 20240719 | 152800 | 1952999410 | 5660 | 5660 | 5660 | 5660 | 0 |
| 193 | 20240719 | 152700 | 1952999410 | 5660 | 5660 | 5660 | 5660 | 0 |
| 194 | 20240719 | 152600 | 1952999410 | 5660 | 5660 | 5660 | 5660 | 0 |
| 195 | 20240719 | 152500 | 1952999410 | 5660 | 5660 | 5660 | 5660 | 0 |
| 196 | 20240719 | 152400 | 1952999410 | 5660 | 5660 | 5660 | 5660 | 0 |
| 197 | 20240719 | 152300 | 1952999410 | 5660 | 5660 | 5660 | 5660 | 0 |
| 198 | 20240719 | 152200 | 1952999410 | 5660 | 5660 | 5660 | 5660 | 0 |
| 199 | 20240719 | 152100 | 1952999410 | 5660 | 5660 | 5660 | 5660 | 0 |
| 200 | 20240719 | 152000 | 1952999410 | 5660 | 5660 | 5660 | 5660 | 0 |
| 201 | 20240719 | 151900 | 1952999410 | 5660 | 5690 | 5690 | 5660 | 2313 |
| 202 | 20240719 | 151800 | 1939886920 | 5690 | 5690 | 5690 | 5670 | 1076 |
| 203 | 20240719 | 151700 | 1933772700 | 5690 | 5670 | 5700 | 5670 | 650 |
| 204 | 20240719 | 151600 | 1930074870 | 5670 | 5690 | 5700 | 5670 | 3709 |
| 205 | 20240719 | 151500 | 1909027320 | 5700 | 5700 | 5700 | 5700 | 19 |
| 206 | 20240719 | 151400 | 1908919020 | 5680 | 5700 | 5700 | 5680 | 221 |
| 207 | 20240719 | 151300 | 1907663320 | 5670 | 5700 | 5700 | 5670 | 4967 |
| 208 | 20240719 | 151200 | 1879441620 | 5690 | 5710 | 5710 | 5690 | 1037 |
| 209 | 20240719 | 151100 | 1873530560 | 5710 | 5690 | 5710 | 5690 | 420 |
| 210 | 20240719 | 151000 | 1871137540 | 5710 | 5710 | 5710 | 5690 | 1003 |
| 211 | 20240719 | 150900 | 1865421260 | 5700 | 5690 | 5710 | 5690 | 3206 |
| 212 | 20240719 | 150800 | 1847151430 | 5710 | 5710 | 5710 | 5710 | 6 |
| 213 | 20240719 | 150700 | 1847117170 | 5680 | 5710 | 5710 | 5680 | 1756 |
| 214 | 20240719 | 150600 | 1837139840 | 5710 | 5710 | 5710 | 5710 | 190 |
| 215 | 20240719 | 150500 | 1836054940 | 5720 | 5700 | 5720 | 5680 | 625 |
| 216 | 20240719 | 150400 | 1832497230 | 5710 | 5710 | 5710 | 5710 | 468 |
| 217 | 20240719 | 150300 | 1829824950 | 5700 | 5690 | 5700 | 5680 | 3850 |
| 218 | 20240719 | 150200 | 1807884660 | 5710 | 5710 | 5710 | 5710 | 106 |
| 219 | 20240719 | 150100 | 1807279400 | 5710 | 5710 | 5710 | 5700 | 61 |
| 220 | 20240719 | 150000 | 1806931610 | 5700 | 5710 | 5710 | 5700 | 374 |
| 221 | 20240719 | 145900 | 1804797990 | 5720 | 5720 | 5720 | 5710 | 100 |
| 222 | 20240719 | 145800 | 1804226620 | 5710 | 5710 | 5710 | 5710 | 5 |
| 223 | 20240719 | 145700 | 1804198070 | 5720 | 5710 | 5720 | 5710 | 2809 |
| 224 | 20240719 | 145600 | 1788149590 | 5710 | 5720 | 5720 | 5710 | 62 |
| 225 | 20240719 | 145500 | 1787795180 | 5720 | 5700 | 5720 | 5700 | 1701 |
| 226 | 20240719 | 145400 | 1778082120 | 5710 | 5710 | 5710 | 5710 | 63 |
| 227 | 20240719 | 145300 | 1777722390 | 5710 | 5710 | 5710 | 5710 | 47 |
| 228 | 20240719 | 145200 | 1777454020 | 5710 | 5710 | 5710 | 5710 | 397 |
| 229 | 20240719 | 145100 | 1775187150 | 5690 | 5690 | 5690 | 5690 | 11 |
| 230 | 20240719 | 145000 | 1775124560 | 5700 | 5680 | 5700 | 5680 | 1174 |
| 231 | 20240719 | 144900 | 1768434760 | 5680 | 5680 | 5680 | 5680 | 28 |
| 232 | 20240719 | 144800 | 1768275720 | 5690 | 5690 | 5690 | 5690 | 1000 |
| 233 | 20240719 | 144700 | 1762585720 | 5700 | 5690 | 5700 | 5690 | 37 |
| 234 | 20240719 | 144600 | 1762374840 | 5700 | 5700 | 5700 | 5700 | 3 |
| 235 | 20240719 | 144500 | 1762357740 | 5690 | 5700 | 5700 | 5690 | 455 |
| 236 | 20240719 | 144400 | 1759767200 | 5700 | 5690 | 5700 | 5690 | 949 |
| 237 | 20240719 | 144300 | 1754365910 | 5700 | 5690 | 5700 | 5690 | 1002 |
| 238 | 20240719 | 144200 | 1748660200 | 5700 | 5700 | 5700 | 5700 | 1 |
| 239 | 20240719 | 144100 | 1748654500 | 5690 | 5690 | 5690 | 5690 | 20 |
| 240 | 20240719 | 144000 | 1748540700 | 5690 | 5700 | 5700 | 5690 | 510 |
| 241 | 20240719 | 143900 | 1745633800 | 5700 | 5700 | 5700 | 5700 | 0 |
| 242 | 20240719 | 143800 | 1745633800 | 5700 | 5700 | 5700 | 5690 | 429 |
| 243 | 20240719 | 143700 | 1743191490 | 5700 | 5700 | 5700 | 5700 | 224 |
| 244 | 20240719 | 143600 | 1741914690 | 5690 | 5690 | 5690 | 5690 | 0 |
| 245 | 20240719 | 143500 | 1741914690 | 5690 | 5700 | 5700 | 5690 | 353 |
| 246 | 20240719 | 143400 | 1739904110 | 5720 | 5690 | 5720 | 5690 | 3772 |
| 247 | 20240719 | 143300 | 1718403330 | 5690 | 5690 | 5690 | 5690 | 274 |
| 248 | 20240719 | 143200 | 1716844270 | 5690 | 5690 | 5690 | 5690 | 0 |
| 249 | 20240719 | 143100 | 1716844270 | 5690 | 5680 | 5690 | 5680 | 1132 |
| 250 | 20240719 | 143000 | 1710404560 | 5680 | 5680 | 5690 | 5680 | 345 |
| 251 | 20240719 | 142900 | 1708444910 | 5690 | 5690 | 5690 | 5690 | 200 |
| 252 | 20240719 | 142800 | 1707306910 | 5690 | 5690 | 5690 | 5690 | 597 |
| 253 | 20240719 | 142700 | 1703909980 | 5680 | 5680 | 5690 | 5680 | 1134 |
| 254 | 20240719 | 142600 | 1697468430 | 5690 | 5690 | 5690 | 5690 | 0 |
| 255 | 20240719 | 142500 | 1697468430 | 5690 | 5690 | 5690 | 5680 | 1004 |
| 256 | 20240719 | 142400 | 1691764660 | 5690 | 5690 | 5690 | 5690 | 134 |
| 257 | 20240719 | 142300 | 1691002200 | 5690 | 5690 | 5690 | 5690 | 498 |
| 258 | 20240719 | 142200 | 1688168580 | 5690 | 5690 | 5690 | 5690 | 0 |
| 259 | 20240719 | 142100 | 1688168580 | 5690 | 5680 | 5690 | 5680 | 6 |
| 260 | 20240719 | 142000 | 1688134450 | 5700 | 5700 | 5700 | 5700 | 0 |
| 261 | 20240719 | 141900 | 1688134450 | 5700 | 5700 | 5700 | 5700 | 0 |
| 262 | 20240719 | 141800 | 1688134450 | 5700 | 5700 | 5700 | 5700 | 1 |
| 263 | 20240719 | 141700 | 1688128750 | 5690 | 5680 | 5690 | 5680 | 1460 |
| 264 | 20240719 | 141600 | 1679825350 | 5680 | 5680 | 5680 | 5680 | 163 |
| 265 | 20240719 | 141500 | 1678899510 | 5680 | 5680 | 5680 | 5680 | 0 |
| 266 | 20240719 | 141400 | 1678899510 | 5680 | 5670 | 5680 | 5670 | 1677 |
| 267 | 20240719 | 141300 | 1669376650 | 5670 | 5670 | 5670 | 5670 | 154 |
| 268 | 20240719 | 141200 | 1668503470 | 5670 | 5670 | 5670 | 5670 | 10 |
| 269 | 20240719 | 141100 | 1668446770 | 5670 | 5670 | 5680 | 5670 | 1433 |
| 270 | 20240719 | 141000 | 1660309660 | 5680 | 5680 | 5680 | 5680 | 100 |
| 271 | 20240719 | 140900 | 1659741660 | 5680 | 5690 | 5690 | 5680 | 482 |
| 272 | 20240719 | 140800 | 1657003880 | 5690 | 5690 | 5690 | 5690 | 1030 |
| 273 | 20240719 | 140700 | 1651143180 | 5680 | 5680 | 5680 | 5680 | 501 |
| 274 | 20240719 | 140600 | 1648297500 | 5680 | 5680 | 5680 | 5680 | 0 |
| 275 | 20240719 | 140500 | 1648297500 | 5680 | 5680 | 5680 | 5670 | 26 |
| 276 | 20240719 | 140400 | 1648150050 | 5670 | 5680 | 5680 | 5670 | 100 |
| 277 | 20240719 | 140300 | 1647583030 | 5670 | 5670 | 5670 | 5670 | 290 |
| 278 | 20240719 | 140200 | 1645938730 | 5670 | 5670 | 5670 | 5670 | 500 |
| 279 | 20240719 | 140100 | 1643103730 | 5670 | 5690 | 5690 | 5670 | 760 |
| 280 | 20240719 | 140000 | 1638787740 | 5690 | 5690 | 5690 | 5690 | 203 |
| 281 | 20240719 | 135900 | 1637632670 | 5680 | 5690 | 5690 | 5680 | 31 |
| 282 | 20240719 | 135800 | 1637456310 | 5690 | 5690 | 5690 | 5690 | 148 |
| 283 | 20240719 | 135700 | 1636614190 | 5700 | 5690 | 5700 | 5690 | 401 |
| 284 | 20240719 | 135600 | 1634328990 | 5700 | 5690 | 5700 | 5690 | 2 |
| 285 | 20240719 | 135500 | 1634317600 | 5690 | 5700 | 5700 | 5690 | 211 |
| 286 | 20240719 | 135400 | 1633114920 | 5700 | 5690 | 5700 | 5680 | 544 |
| 287 | 20240719 | 135300 | 1630024870 | 5700 | 5680 | 5700 | 5680 | 217 |
| 288 | 20240719 | 135200 | 1628792130 | 5680 | 5680 | 5680 | 5680 | 51 |
| 289 | 20240719 | 135100 | 1628502450 | 5670 | 5680 | 5680 | 5670 | 1330 |
| 290 | 20240719 | 135000 | 1620948360 | 5680 | 5690 | 5690 | 5680 | 18 |
| 291 | 20240719 | 134900 | 1620846110 | 5670 | 5680 | 5680 | 5670 | 2244 |
| 292 | 20240719 | 134800 | 1608100630 | 5700 | 5700 | 5700 | 5700 | 0 |
| 293 | 20240719 | 134700 | 1608100630 | 5700 | 5690 | 5700 | 5690 | 417 |
| 294 | 20240719 | 134600 | 1605727730 | 5690 | 5690 | 5690 | 5690 | 0 |
| 295 | 20240719 | 134500 | 1605727730 | 5690 | 5690 | 5690 | 5690 | 1120 |
| 296 | 20240719 | 134400 | 1599354930 | 5690 | 5690 | 5700 | 5690 | 2013 |
| 297 | 20240719 | 134300 | 1587900860 | 5700 | 5700 | 5700 | 5700 | 40 |
| 298 | 20240719 | 134200 | 1587672860 | 5700 | 5700 | 5700 | 5700 | 2 |
| 299 | 20240719 | 134100 | 1587661460 | 5700 | 5700 | 5700 | 5700 | 0 |
| 300 | 20240719 | 134000 | 1587661460 | 5700 | 5700 | 5700 | 5700 | 130 |
| 301 | 20240719 | 133900 | 1586920460 | 5700 | 5690 | 5700 | 5690 | 441 |
| 302 | 20240719 | 133800 | 1584411160 | 5700 | 5700 | 5700 | 5700 | 100 |
| 303 | 20240719 | 133700 | 1583841160 | 5710 | 5700 | 5710 | 5700 | 1090 |
| 304 | 20240719 | 133600 | 1577627260 | 5700 | 5700 | 5700 | 5700 | 2119 |
| 305 | 20240719 | 133500 | 1565548960 | 5700 | 5700 | 5700 | 5700 | 0 |
| 306 | 20240719 | 133400 | 1565548960 | 5700 | 5700 | 5700 | 5700 | 207 |
| 307 | 20240719 | 133300 | 1564369060 | 5680 | 5680 | 5680 | 5680 | 0 |
| 308 | 20240719 | 133200 | 1564369060 | 5680 | 5700 | 5700 | 5680 | 140 |
| 309 | 20240719 | 133100 | 1563572970 | 5700 | 5700 | 5700 | 5700 | 694 |
| 310 | 20240719 | 133000 | 1559617170 | 5700 | 5700 | 5700 | 5700 | 3 |
| 311 | 20240719 | 132900 | 1559600070 | 5700 | 5700 | 5700 | 5700 | 30 |
| 312 | 20240719 | 132800 | 1559429070 | 5700 | 5690 | 5700 | 5690 | 500 |
| 313 | 20240719 | 132700 | 1556580800 | 5700 | 5690 | 5700 | 5690 | 66 |
| 314 | 20240719 | 132600 | 1556205250 | 5700 | 5700 | 5710 | 5690 | 156 |
| 315 | 20240719 | 132500 | 1555317300 | 5710 | 5690 | 5710 | 5690 | 2415 |
| 316 | 20240719 | 132400 | 1541556270 | 5690 | 5680 | 5690 | 5680 | 338 |
| 317 | 20240719 | 132300 | 1539633060 | 5680 | 5680 | 5680 | 5680 | 5 |
| 318 | 20240719 | 132200 | 1539604660 | 5690 | 5680 | 5690 | 5680 | 3 |
| 319 | 20240719 | 132100 | 1539587600 | 5690 | 5690 | 5690 | 5670 | 377 |
| 320 | 20240719 | 132000 | 1537448320 | 5690 | 5680 | 5700 | 5680 | 201 |
| 321 | 20240719 | 131900 | 1536305630 | 5680 | 5680 | 5680 | 5680 | 398 |
| 322 | 20240719 | 131800 | 1534044990 | 5690 | 5690 | 5690 | 5690 | 321 |
| 323 | 20240719 | 131700 | 1532218500 | 5690 | 5680 | 5700 | 5680 | 332 |
| 324 | 20240719 | 131600 | 1530327400 | 5690 | 5690 | 5690 | 5690 | 5 |
| 325 | 20240719 | 131500 | 1530298950 | 5690 | 5690 | 5700 | 5690 | 203 |
| 326 | 20240719 | 131400 | 1529143860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 327 | 20240719 | 131300 | 1529143860 | 5700 | 5700 | 5700 | 5700 | 10 |
| 328 | 20240719 | 131200 | 1529086860 | 5700 | 5710 | 5710 | 5700 | 58 |
| 329 | 20240719 | 131100 | 1528756250 | 5700 | 5700 | 5700 | 5700 | 500 |
| 330 | 20240719 | 131000 | 1525906250 | 5700 | 5690 | 5700 | 5690 | 169 |
| 331 | 20240719 | 130900 | 1524943950 | 5700 | 5700 | 5700 | 5700 | 133 |
| 332 | 20240719 | 130800 | 1524185850 | 5690 | 5690 | 5690 | 5690 | 1 |
| 333 | 20240719 | 130700 | 1524180160 | 5700 | 5700 | 5700 | 5690 | 508 |
| 334 | 20240719 | 130600 | 1521287610 | 5700 | 5700 | 5700 | 5700 | 202 |
| 335 | 20240719 | 130500 | 1520136210 | 5700 | 5700 | 5700 | 5700 | 189 |
| 336 | 20240719 | 130400 | 1519058910 | 5710 | 5700 | 5710 | 5700 | 195 |
| 337 | 20240719 | 130300 | 1517947390 | 5710 | 5710 | 5720 | 5710 | 113 |
| 338 | 20240719 | 130200 | 1517302040 | 5720 | 5720 | 5730 | 5700 | 813 |
| 339 | 20240719 | 130100 | 1512653580 | 5720 | 5700 | 5720 | 5700 | 939 |
| 340 | 20240719 | 130000 | 1507292180 | 5700 | 5700 | 5700 | 5700 | 97 |
| 341 | 20240719 | 125900 | 1506739280 | 5700 | 5700 | 5700 | 5700 | 0 |
| 342 | 20240719 | 125800 | 1506739280 | 5700 | 5690 | 5700 | 5690 | 34 |
| 343 | 20240719 | 125700 | 1506545800 | 5700 | 5680 | 5700 | 5680 | 284 |
| 344 | 20240719 | 125600 | 1504931830 | 5690 | 5700 | 5700 | 5690 | 64 |
| 345 | 20240719 | 125500 | 1504567660 | 5690 | 5690 | 5690 | 5690 | 965 |
| 346 | 20240719 | 125400 | 1499076810 | 5700 | 5680 | 5700 | 5680 | 323 |
| 347 | 20240719 | 125300 | 1497237260 | 5690 | 5680 | 5690 | 5670 | 940 |
| 348 | 20240719 | 125200 | 1491895860 | 5680 | 5680 | 5680 | 5680 | 273 |
| 349 | 20240719 | 125100 | 1490345220 | 5680 | 5670 | 5680 | 5670 | 1133 |
| 350 | 20240719 | 125000 | 1483914420 | 5690 | 5680 | 5690 | 5680 | 20 |
| 351 | 20240719 | 124900 | 1483800630 | 5690 | 5690 | 5710 | 5680 | 2075 |
| 352 | 20240719 | 124800 | 1472000370 | 5690 | 5690 | 5690 | 5690 | 237 |
| 353 | 20240719 | 124700 | 1470651840 | 5690 | 5680 | 5690 | 5680 | 53 |
| 354 | 20240719 | 124600 | 1470350790 | 5680 | 5680 | 5680 | 5680 | 253 |
| 355 | 20240719 | 124500 | 1468913750 | 5680 | 5680 | 5680 | 5670 | 1786 |
| 356 | 20240719 | 124400 | 1458771470 | 5680 | 5670 | 5680 | 5660 | 393 |
| 357 | 20240719 | 124300 | 1456546080 | 5660 | 5660 | 5660 | 5660 | 883 |
| 358 | 20240719 | 124200 | 1451548300 | 5660 | 5660 | 5660 | 5660 | 553 |
| 359 | 20240719 | 124100 | 1448418320 | 5660 | 5660 | 5670 | 5660 | 1258 |
| 360 | 20240719 | 124000 | 1441291740 | 5660 | 5640 | 5660 | 5640 | 510 |
| 361 | 20240719 | 123900 | 1438405530 | 5650 | 5640 | 5650 | 5640 | 91 |
| 362 | 20240719 | 123800 | 1437892280 | 5650 | 5640 | 5660 | 5630 | 789 |
| 363 | 20240719 | 123700 | 1433440220 | 5630 | 5630 | 5640 | 5630 | 584 |
| 364 | 20240719 | 123600 | 1430151250 | 5620 | 5630 | 5630 | 5620 | 600 |
| 365 | 20240719 | 123500 | 1426778160 | 5620 | 5620 | 5620 | 5620 | 0 |
| 366 | 20240719 | 123400 | 1426778160 | 5620 | 5640 | 5640 | 5620 | 501 |
| 367 | 20240719 | 123300 | 1423959170 | 5640 | 5640 | 5640 | 5640 | 0 |
| 368 | 20240719 | 123200 | 1423959170 | 5640 | 5640 | 5640 | 5640 | 0 |
| 369 | 20240719 | 123100 | 1423959170 | 5640 | 5630 | 5640 | 5630 | 209 |
| 370 | 20240719 | 123000 | 1422782410 | 5640 | 5630 | 5640 | 5630 | 1760 |
| 371 | 20240719 | 122900 | 1412873600 | 5630 | 5630 | 5630 | 5630 | 485 |
| 372 | 20240719 | 122800 | 1410143050 | 5640 | 5650 | 5650 | 5640 | 7025 |
| 373 | 20240719 | 122700 | 1370521720 | 5650 | 5650 | 5650 | 5650 | 0 |
| 374 | 20240719 | 122600 | 1370521720 | 5650 | 5650 | 5650 | 5650 | 10 |
| 375 | 20240719 | 122500 | 1370465220 | 5650 | 5650 | 5650 | 5650 | 16 |
| 376 | 20240719 | 122400 | 1370374820 | 5660 | 5660 | 5660 | 5660 | 0 |
| 377 | 20240719 | 122300 | 1370374820 | 5660 | 5650 | 5660 | 5640 | 3338 |
| 378 | 20240719 | 122200 | 1351519480 | 5650 | 5650 | 5650 | 5650 | 1515 |
| 379 | 20240719 | 122100 | 1342959730 | 5660 | 5660 | 5660 | 5660 | 0 |
| 380 | 20240719 | 122000 | 1342959730 | 5660 | 5660 | 5670 | 5660 | 3 |
| 381 | 20240719 | 121900 | 1342942740 | 5650 | 5650 | 5650 | 5650 | 180 |
| 382 | 20240719 | 121800 | 1341925740 | 5670 | 5650 | 5670 | 5650 | 366 |
| 383 | 20240719 | 121700 | 1339854200 | 5660 | 5660 | 5660 | 5660 | 223 |
| 384 | 20240719 | 121600 | 1338592020 | 5660 | 5660 | 5660 | 5660 | 440 |
| 385 | 20240719 | 121500 | 1336101620 | 5670 | 5670 | 5670 | 5670 | 0 |
| 386 | 20240719 | 121400 | 1336101620 | 5670 | 5660 | 5670 | 5660 | 23 |
| 387 | 20240719 | 121300 | 1335971430 | 5670 | 5670 | 5670 | 5670 | 50 |
| 388 | 20240719 | 121200 | 1335687930 | 5670 | 5670 | 5670 | 5670 | 101 |
| 389 | 20240719 | 121100 | 1335115260 | 5650 | 5660 | 5660 | 5650 | 183 |
| 390 | 20240719 | 121000 | 1334079550 | 5660 | 5650 | 5660 | 5650 | 130 |
| 391 | 20240719 | 120900 | 1333343950 | 5650 | 5650 | 5650 | 5650 | 2 |
| 392 | 20240719 | 120800 | 1333332650 | 5660 | 5660 | 5660 | 5660 | 0 |
| 393 | 20240719 | 120700 | 1333332650 | 5660 | 5650 | 5660 | 5650 | 1011 |
| 394 | 20240719 | 120600 | 1327620160 | 5650 | 5650 | 5650 | 5650 | 36 |
| 395 | 20240719 | 120500 | 1327416760 | 5640 | 5640 | 5640 | 5640 | 0 |
| 396 | 20240719 | 120400 | 1327416760 | 5640 | 5640 | 5640 | 5640 | 500 |
| 397 | 20240719 | 120300 | 1324596760 | 5650 | 5650 | 5650 | 5650 | 0 |
| 398 | 20240719 | 120200 | 1324596760 | 5650 | 5650 | 5650 | 5650 | 0 |
| 399 | 20240719 | 120100 | 1324596760 | 5650 | 5650 | 5650 | 5650 | 10 |
| 400 | 20240719 | 120000 | 1324540260 | 5650 | 5650 | 5650 | 5650 | 12 |
| 401 | 20240719 | 115900 | 1324472460 | 5650 | 5650 | 5650 | 5650 | 100 |
| 402 | 20240719 | 115800 | 1323907460 | 5650 | 5640 | 5650 | 5640 | 23 |
| 403 | 20240719 | 115700 | 1323777710 | 5640 | 5640 | 5640 | 5640 | 0 |
| 404 | 20240719 | 115600 | 1323777710 | 5640 | 5640 | 5650 | 5640 | 1560 |
| 405 | 20240719 | 115500 | 1314968210 | 5650 | 5640 | 5650 | 5640 | 460 |
| 406 | 20240719 | 115400 | 1312370480 | 5650 | 5640 | 5650 | 5640 | 424 |
| 407 | 20240719 | 115300 | 1309979020 | 5630 | 5630 | 5630 | 5630 | 705 |
| 408 | 20240719 | 115200 | 1306009870 | 5630 | 5620 | 5630 | 5620 | 1167 |
| 409 | 20240719 | 115100 | 1299449670 | 5640 | 5640 | 5640 | 5620 | 3487 |
| 410 | 20240719 | 115000 | 1279820660 | 5640 | 5640 | 5640 | 5640 | 12 |
| 411 | 20240719 | 114900 | 1279752980 | 5640 | 5640 | 5640 | 5640 | 749 |
| 412 | 20240719 | 114800 | 1275528620 | 5640 | 5640 | 5640 | 5640 | 19 |
| 413 | 20240719 | 114700 | 1275421460 | 5640 | 5640 | 5640 | 5640 | 895 |
| 414 | 20240719 | 114600 | 1270373660 | 5640 | 5650 | 5650 | 5640 | 1600 |
| 415 | 20240719 | 114500 | 1261349160 | 5660 | 5660 | 5660 | 5660 | 0 |
| 416 | 20240719 | 114400 | 1261349160 | 5660 | 5660 | 5660 | 5660 | 0 |
| 417 | 20240719 | 114300 | 1261349160 | 5660 | 5660 | 5670 | 5660 | 302 |
| 418 | 20240719 | 114200 | 1259639830 | 5660 | 5660 | 5660 | 5660 | 10 |
| 419 | 20240719 | 114100 | 1259583230 | 5650 | 5650 | 5650 | 5650 | 506 |
| 420 | 20240719 | 114000 | 1256724330 | 5660 | 5660 | 5660 | 5660 | 200 |
| 421 | 20240719 | 113900 | 1255592330 | 5660 | 5660 | 5660 | 5660 | 300 |
| 422 | 20240719 | 113800 | 1253894330 | 5650 | 5650 | 5650 | 5650 | 127 |
| 423 | 20240719 | 113700 | 1253176780 | 5640 | 5650 | 5650 | 5640 | 3082 |
| 424 | 20240719 | 113600 | 1235787300 | 5650 | 5650 | 5650 | 5650 | 50 |
| 425 | 20240719 | 113500 | 1235504800 | 5650 | 5650 | 5650 | 5650 | 487 |
| 426 | 20240719 | 113400 | 1232753250 | 5650 | 5650 | 5650 | 5650 | 0 |
| 427 | 20240719 | 113300 | 1232753250 | 5650 | 5650 | 5650 | 5650 | 324 |
| 428 | 20240719 | 113200 | 1230922650 | 5660 | 5660 | 5660 | 5660 | 128 |
| 429 | 20240719 | 113100 | 1230198170 | 5640 | 5640 | 5640 | 5640 | 50 |
| 430 | 20240719 | 113000 | 1229916170 | 5660 | 5660 | 5660 | 5660 | 2 |
| 431 | 20240719 | 112900 | 1229904850 | 5650 | 5650 | 5650 | 5650 | 163 |
| 432 | 20240719 | 112800 | 1228983900 | 5650 | 5650 | 5650 | 5650 | 20 |
| 433 | 20240719 | 112700 | 1228870900 | 5650 | 5660 | 5660 | 5650 | 15 |
| 434 | 20240719 | 112600 | 1228786120 | 5650 | 5650 | 5660 | 5640 | 107 |
| 435 | 20240719 | 112500 | 1228181620 | 5650 | 5650 | 5650 | 5650 | 149 |
| 436 | 20240719 | 112400 | 1227339770 | 5650 | 5690 | 5690 | 5650 | 151 |
| 437 | 20240719 | 112300 | 1226486580 | 5690 | 5650 | 5690 | 5650 | 7307 |
| 438 | 20240719 | 112200 | 1185201420 | 5650 | 5650 | 5650 | 5650 | 0 |
| 439 | 20240719 | 112100 | 1185201420 | 5650 | 5650 | 5650 | 5650 | 14 |
| 440 | 20240719 | 112000 | 1185122320 | 5660 | 5660 | 5660 | 5660 | 40 |
| 441 | 20240719 | 111900 | 1184895920 | 5640 | 5660 | 5660 | 5640 | 1198 |
| 442 | 20240719 | 111800 | 1178132810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 443 | 20240719 | 111700 | 1178132810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 444 | 20240719 | 111600 | 1178132810 | 5670 | 5670 | 5670 | 5670 | 1001 |
| 445 | 20240719 | 111500 | 1172457140 | 5680 | 5680 | 5680 | 5680 | 1 |
| 446 | 20240719 | 111400 | 1172451460 | 5660 | 5670 | 5680 | 5660 | 295 |
| 447 | 20240719 | 111300 | 1170781710 | 5680 | 5670 | 5680 | 5670 | 371 |
| 448 | 20240719 | 111200 | 1168678120 | 5670 | 5670 | 5670 | 5670 | 5 |
| 449 | 20240719 | 111100 | 1168649770 | 5660 | 5680 | 5680 | 5660 | 6 |
| 450 | 20240719 | 111000 | 1168615790 | 5670 | 5670 | 5670 | 5670 | 10 |
| 451 | 20240719 | 110900 | 1168559090 | 5680 | 5680 | 5680 | 5680 | 0 |
| 452 | 20240719 | 110800 | 1168559090 | 5680 | 5670 | 5680 | 5670 | 742 |
| 453 | 20240719 | 110700 | 1164346950 | 5690 | 5690 | 5690 | 5670 | 251 |
| 454 | 20240719 | 110600 | 1162921760 | 5670 | 5670 | 5690 | 5670 | 1808 |
| 455 | 20240719 | 110500 | 1152670200 | 5670 | 5640 | 5670 | 5640 | 2041 |
| 456 | 20240719 | 110400 | 1141118930 | 5660 | 5660 | 5660 | 5660 | 0 |
| 457 | 20240719 | 110300 | 1141118930 | 5660 | 5650 | 5660 | 5650 | 17 |
| 458 | 20240719 | 110200 | 1141022850 | 5650 | 5640 | 5650 | 5640 | 223 |
| 459 | 20240719 | 110100 | 1139765080 | 5640 | 5640 | 5640 | 5640 | 902 |
| 460 | 20240719 | 110000 | 1134677800 | 5650 | 5650 | 5650 | 5650 | 438 |
| 461 | 20240719 | 105900 | 1132203100 | 5650 | 5650 | 5660 | 5640 | 78 |
| 462 | 20240719 | 105800 | 1131762450 | 5640 | 5640 | 5640 | 5640 | 0 |
| 463 | 20240719 | 105700 | 1131762450 | 5640 | 5640 | 5640 | 5640 | 0 |
| 464 | 20240719 | 105600 | 1131762450 | 5640 | 5650 | 5650 | 5640 | 135 |
| 465 | 20240719 | 105500 | 1131000920 | 5660 | 5640 | 5660 | 5640 | 2 |
| 466 | 20240719 | 105400 | 1130989620 | 5660 | 5640 | 5660 | 5640 | 322 |
| 467 | 20240719 | 105300 | 1129172480 | 5640 | 5640 | 5660 | 5640 | 135 |
| 468 | 20240719 | 105200 | 1128411020 | 5640 | 5630 | 5640 | 5630 | 1429 |
| 469 | 20240719 | 105100 | 1120364250 | 5630 | 5640 | 5640 | 5630 | 643 |
| 470 | 20240719 | 105000 | 1116744040 | 5630 | 5630 | 5640 | 5630 | 148 |
| 471 | 20240719 | 104900 | 1115909590 | 5650 | 5650 | 5650 | 5650 | 0 |
| 472 | 20240719 | 104800 | 1115909590 | 5650 | 5640 | 5650 | 5640 | 2011 |
| 473 | 20240719 | 104700 | 1104567520 | 5650 | 5640 | 5650 | 5640 | 27 |
| 474 | 20240719 | 104600 | 1104414980 | 5650 | 5650 | 5650 | 5650 | 1561 |
| 475 | 20240719 | 104500 | 1095595330 | 5650 | 5660 | 5660 | 5650 | 73 |
| 476 | 20240719 | 104400 | 1095182180 | 5660 | 5660 | 5660 | 5660 | 197 |
| 477 | 20240719 | 104300 | 1094067160 | 5660 | 5660 | 5660 | 5650 | 561 |
| 478 | 20240719 | 104200 | 1090896900 | 5660 | 5650 | 5660 | 5640 | 2435 |
| 479 | 20240719 | 104100 | 1077159770 | 5660 | 5660 | 5660 | 5640 | 587 |
| 480 | 20240719 | 104000 | 1073842940 | 5660 | 5640 | 5660 | 5640 | 104 |
| 481 | 20240719 | 103900 | 1073256360 | 5640 | 5660 | 5660 | 5640 | 1418 |
| 482 | 20240719 | 103800 | 1065244660 | 5650 | 5650 | 5650 | 5650 | 2125 |
| 483 | 20240719 | 103700 | 1053238410 | 5660 | 5650 | 5660 | 5650 | 52 |
| 484 | 20240719 | 103600 | 1052944110 | 5650 | 5660 | 5660 | 5650 | 1728 |
| 485 | 20240719 | 103500 | 1043164630 | 5660 | 5680 | 5680 | 5660 | 4899 |
| 486 | 20240719 | 103400 | 1015400930 | 5680 | 5690 | 5690 | 5670 | 654 |
| 487 | 20240719 | 103300 | 1011692200 | 5680 | 5680 | 5680 | 5680 | 0 |
| 488 | 20240719 | 103200 | 1011692200 | 5680 | 5680 | 5680 | 5680 | 2 |
| 489 | 20240719 | 103100 | 1011680840 | 5680 | 5680 | 5680 | 5680 | 81 |
| 490 | 20240719 | 103000 | 1011220760 | 5680 | 5680 | 5680 | 5680 | 4 |
| 491 | 20240719 | 102900 | 1011198040 | 5680 | 5680 | 5680 | 5680 | 17 |
| 492 | 20240719 | 102800 | 1011101480 | 5680 | 5680 | 5680 | 5680 | 504 |
| 493 | 20240719 | 102700 | 1008238760 | 5680 | 5680 | 5680 | 5680 | 53 |
| 494 | 20240719 | 102600 | 1007937720 | 5670 | 5670 | 5670 | 5670 | 5 |
| 495 | 20240719 | 102500 | 1007909370 | 5680 | 5670 | 5680 | 5670 | 3 |
| 496 | 20240719 | 102400 | 1007892350 | 5680 | 5680 | 5680 | 5680 | 11 |
| 497 | 20240719 | 102300 | 1007829870 | 5680 | 5680 | 5690 | 5680 | 456 |
| 498 | 20240719 | 102200 | 1005238790 | 5680 | 5680 | 5680 | 5680 | 410 |
| 499 | 20240719 | 102100 | 1002909990 | 5690 | 5680 | 5690 | 5680 | 259 |
| 500 | 20240719 | 102000 | 1001437280 | 5680 | 5690 | 5690 | 5680 | 271 |
| 501 | 20240719 | 101900 | 999897880 | 5690 | 5690 | 5690 | 5690 | 14 |
| 502 | 20240719 | 101800 | 999818220 | 5690 | 5690 | 5690 | 5680 | 1225 |
| 503 | 20240719 | 101700 | 992860090 | 5690 | 5690 | 5690 | 5690 | 454 |
| 504 | 20240719 | 101600 | 990276830 | 5700 | 5700 | 5700 | 5700 | 14 |
| 505 | 20240719 | 101500 | 990197030 | 5700 | 5700 | 5700 | 5700 | 27 |
| 506 | 20240719 | 101400 | 990043130 | 5700 | 5690 | 5700 | 5690 | 1011 |
| 507 | 20240719 | 101300 | 984290440 | 5710 | 5690 | 5710 | 5690 | 94 |
| 508 | 20240719 | 101200 | 983755520 | 5690 | 5700 | 5710 | 5690 | 466 |
| 509 | 20240719 | 101100 | 981096680 | 5690 | 5700 | 5700 | 5690 | 72 |
| 510 | 20240719 | 101000 | 980686780 | 5710 | 5690 | 5710 | 5690 | 1727 |
| 511 | 20240719 | 100900 | 970844110 | 5690 | 5690 | 5690 | 5680 | 166 |
| 512 | 20240719 | 100800 | 969901170 | 5690 | 5690 | 5700 | 5690 | 216 |
| 513 | 20240719 | 100700 | 968672100 | 5690 | 5690 | 5700 | 5690 | 86 |
| 514 | 20240719 | 100600 | 968182660 | 5690 | 5690 | 5690 | 5690 | 10 |
| 515 | 20240719 | 100500 | 968125760 | 5700 | 5700 | 5700 | 5700 | 75 |
| 516 | 20240719 | 100400 | 967698260 | 5700 | 5700 | 5700 | 5680 | 17 |
| 517 | 20240719 | 100300 | 967601460 | 5690 | 5690 | 5690 | 5680 | 549 |
| 518 | 20240719 | 100200 | 964479180 | 5690 | 5690 | 5690 | 5690 | 312 |
| 519 | 20240719 | 100100 | 962703900 | 5690 | 5680 | 5690 | 5670 | 3394 |
| 520 | 20240719 | 100000 | 943426320 | 5680 | 5670 | 5680 | 5670 | 67 |
| 521 | 20240719 | 095900 | 943046230 | 5680 | 5670 | 5680 | 5670 | 23 |
| 522 | 20240719 | 095800 | 942915790 | 5680 | 5680 | 5680 | 5680 | 17 |
| 523 | 20240719 | 095700 | 942819230 | 5680 | 5670 | 5680 | 5670 | 711 |
| 524 | 20240719 | 095600 | 938787670 | 5670 | 5680 | 5680 | 5670 | 182 |
| 525 | 20240719 | 095500 | 937755670 | 5680 | 5680 | 5680 | 5680 | 504 |
| 526 | 20240719 | 095400 | 934892950 | 5680 | 5680 | 5690 | 5680 | 303 |
| 527 | 20240719 | 095300 | 933171900 | 5680 | 5680 | 5680 | 5680 | 3 |
| 528 | 20240719 | 095200 | 933154860 | 5680 | 5680 | 5680 | 5670 | 118 |
| 529 | 20240719 | 095100 | 932485620 | 5680 | 5680 | 5690 | 5680 | 589 |
| 530 | 20240719 | 095000 | 929140030 | 5680 | 5680 | 5690 | 5670 | 1527 |
| 531 | 20240719 | 094900 | 920466650 | 5680 | 5670 | 5680 | 5670 | 1934 |
| 532 | 20240719 | 094800 | 909500530 | 5670 | 5660 | 5670 | 5660 | 781 |
| 533 | 20240719 | 094700 | 905079490 | 5670 | 5670 | 5670 | 5660 | 1544 |
| 534 | 20240719 | 094600 | 896325030 | 5660 | 5670 | 5670 | 5660 | 89 |
| 535 | 20240719 | 094500 | 895821280 | 5670 | 5650 | 5670 | 5650 | 962 |
| 536 | 20240719 | 094400 | 890376740 | 5650 | 5660 | 5660 | 5650 | 1454 |
| 537 | 20240719 | 094300 | 882161340 | 5650 | 5650 | 5670 | 5640 | 1503 |
| 538 | 20240719 | 094200 | 873663410 | 5640 | 5640 | 5650 | 5640 | 1898 |
| 539 | 20240719 | 094100 | 862953010 | 5640 | 5660 | 5660 | 5640 | 1767 |
| 540 | 20240719 | 094000 | 852965960 | 5650 | 5660 | 5660 | 5650 | 953 |
| 541 | 20240719 | 093900 | 847572210 | 5660 | 5660 | 5660 | 5650 | 275 |
| 542 | 20240719 | 093800 | 846017710 | 5660 | 5670 | 5670 | 5660 | 4 |
| 543 | 20240719 | 093700 | 845995050 | 5670 | 5660 | 5670 | 5640 | 262 |
| 544 | 20240719 | 093600 | 844513200 | 5660 | 5650 | 5660 | 5630 | 2904 |
| 545 | 20240719 | 093500 | 828140770 | 5650 | 5650 | 5650 | 5650 | 575 |
| 546 | 20240719 | 093400 | 824892020 | 5650 | 5660 | 5660 | 5630 | 497 |
| 547 | 20240719 | 093300 | 822089950 | 5660 | 5630 | 5660 | 5610 | 5427 |
| 548 | 20240719 | 093200 | 791582800 | 5630 | 5640 | 5640 | 5620 | 3627 |
| 549 | 20240719 | 093100 | 771171670 | 5660 | 5650 | 5660 | 5630 | 2409 |
| 550 | 20240719 | 093000 | 757588930 | 5670 | 5650 | 5670 | 5650 | 713 |
| 551 | 20240719 | 092900 | 753552450 | 5660 | 5670 | 5670 | 5640 | 2158 |
| 552 | 20240719 | 092800 | 741359130 | 5670 | 5660 | 5670 | 5650 | 1081 |
| 553 | 20240719 | 092700 | 735250330 | 5650 | 5640 | 5670 | 5640 | 619 |
| 554 | 20240719 | 092600 | 731746810 | 5670 | 5670 | 5670 | 5610 | 11224 |
| 555 | 20240719 | 092500 | 668585800 | 5670 | 5670 | 5670 | 5660 | 1820 |
| 556 | 20240719 | 092400 | 658281990 | 5670 | 5660 | 5700 | 5650 | 1083 |
| 557 | 20240719 | 092300 | 652158190 | 5660 | 5650 | 5660 | 5650 | 1976 |
| 558 | 20240719 | 092200 | 640981420 | 5650 | 5640 | 5650 | 5630 | 2731 |
| 559 | 20240719 | 092100 | 625588920 | 5630 | 5660 | 5660 | 5630 | 3437 |
| 560 | 20240719 | 092000 | 606198000 | 5660 | 5650 | 5660 | 5640 | 574 |
| 561 | 20240719 | 091900 | 602956470 | 5660 | 5660 | 5660 | 5630 | 6868 |
| 562 | 20240719 | 091800 | 564195300 | 5660 | 5670 | 5690 | 5650 | 5926 |
| 563 | 20240719 | 091700 | 530649340 | 5680 | 5680 | 5700 | 5670 | 3948 |
| 564 | 20240719 | 091600 | 508227420 | 5680 | 5670 | 5680 | 5670 | 2661 |
| 565 | 20240719 | 091500 | 493139450 | 5670 | 5660 | 5680 | 5660 | 1048 |
| 566 | 20240719 | 091400 | 487200130 | 5660 | 5680 | 5710 | 5650 | 10572 |
| 567 | 20240719 | 091300 | 427270010 | 5710 | 5720 | 5730 | 5680 | 3213 |
| 568 | 20240719 | 091200 | 408971380 | 5720 | 5700 | 5720 | 5700 | 525 |
| 569 | 20240719 | 091100 | 405971670 | 5700 | 5720 | 5730 | 5700 | 1450 |
| 570 | 20240719 | 091000 | 397671980 | 5730 | 5700 | 5730 | 5700 | 2832 |
| 571 | 20240719 | 090900 | 381526100 | 5700 | 5690 | 5700 | 5690 | 1006 |
| 572 | 20240719 | 090800 | 375794840 | 5710 | 5680 | 5710 | 5680 | 5299 |
| 573 | 20240719 | 090700 | 345644040 | 5690 | 5690 | 5690 | 5680 | 6034 |
| 574 | 20240719 | 090600 | 311351060 | 5690 | 5690 | 5720 | 5680 | 3122 |
| 575 | 20240719 | 090500 | 293595300 | 5680 | 5720 | 5720 | 5670 | 7408 |
| 576 | 20240719 | 090400 | 251503640 | 5720 | 5740 | 5750 | 5670 | 10656 |
| 577 | 20240719 | 090300 | 190885130 | 5710 | 5760 | 5760 | 5700 | 21706 |
| 578 | 20240719 | 090200 | 66747610 | 5750 | 5760 | 5760 | 5740 | 2144 |
| 579 | 20240719 | 090100 | 54424450 | 5770 | 5770 | 5780 | 5730 | 4123 |
| 580 | 20240719 | 090000 | 30740980 | 5780 | 5770 | 5780 | 5730 | 5334 |