28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 183800 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 4956 |
| 3 | 20240718 | 183700 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 4 | 20240718 | 183600 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 5 | 20240718 | 183500 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 6 | 20240718 | 183400 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 7 | 20240718 | 183300 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 8 | 20240718 | 183200 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 9 | 20240718 | 183100 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 10 | 20240718 | 183000 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 11 | 20240718 | 182900 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 12 | 20240718 | 182800 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 13 | 20240718 | 182700 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 14 | 20240718 | 182600 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 15 | 20240718 | 182500 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 16 | 20240718 | 182400 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 17 | 20240718 | 182300 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 18 | 20240718 | 182200 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 19 | 20240718 | 182100 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 20 | 20240718 | 182000 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 21 | 20240718 | 181900 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 22 | 20240718 | 181800 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 23 | 20240718 | 181700 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 24 | 20240718 | 181600 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 25 | 20240718 | 181500 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 26 | 20240718 | 181400 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 27 | 20240718 | 181300 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 28 | 20240718 | 181200 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 29 | 20240718 | 181100 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 30 | 20240718 | 181000 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 31 | 20240718 | 180900 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 32 | 20240718 | 180800 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 4956 |
| 33 | 20240718 | 180700 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 34 | 20240718 | 180600 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 35 | 20240718 | 180500 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 36 | 20240718 | 180400 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 37 | 20240718 | 180300 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 38 | 20240718 | 180200 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 39 | 20240718 | 180100 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 40 | 20240718 | 180000 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 41 | 20240718 | 175900 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 42 | 20240718 | 175800 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 43 | 20240718 | 175700 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 44 | 20240718 | 175600 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 45 | 20240718 | 175500 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 46 | 20240718 | 175400 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 47 | 20240718 | 175300 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 48 | 20240718 | 175200 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 49 | 20240718 | 175100 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 50 | 20240718 | 175000 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 51 | 20240718 | 174900 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 52 | 20240718 | 174800 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 53 | 20240718 | 174700 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 54 | 20240718 | 174600 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 55 | 20240718 | 174500 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 56 | 20240718 | 174400 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 57 | 20240718 | 174300 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 58 | 20240718 | 174200 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 59 | 20240718 | 174100 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 60 | 20240718 | 174000 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 61 | 20240718 | 173900 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 62 | 20240718 | 173800 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 4956 |
| 63 | 20240718 | 173700 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 64 | 20240718 | 173600 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 65 | 20240718 | 173500 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 66 | 20240718 | 173400 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 67 | 20240718 | 173300 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 68 | 20240718 | 173200 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 69 | 20240718 | 173100 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 70 | 20240718 | 173000 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 71 | 20240718 | 172900 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 72 | 20240718 | 172800 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 73 | 20240718 | 172700 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 74 | 20240718 | 172600 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 75 | 20240718 | 172500 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 76 | 20240718 | 172400 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 77 | 20240718 | 172300 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 78 | 20240718 | 172200 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 79 | 20240718 | 172100 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 80 | 20240718 | 172000 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 81 | 20240718 | 171900 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 82 | 20240718 | 171800 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 83 | 20240718 | 171700 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 84 | 20240718 | 171600 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 85 | 20240718 | 171500 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 86 | 20240718 | 171400 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 87 | 20240718 | 171300 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 88 | 20240718 | 171200 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 89 | 20240718 | 171100 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 90 | 20240718 | 171000 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 91 | 20240718 | 170900 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 92 | 20240718 | 170800 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 4956 |
| 93 | 20240718 | 170700 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 94 | 20240718 | 170600 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 95 | 20240718 | 170500 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 96 | 20240718 | 170400 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 97 | 20240718 | 170300 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 98 | 20240718 | 170200 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 99 | 20240718 | 170100 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 100 | 20240718 | 170000 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 101 | 20240718 | 165900 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 102 | 20240718 | 165800 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 103 | 20240718 | 165700 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 104 | 20240718 | 165600 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 105 | 20240718 | 165500 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 106 | 20240718 | 165400 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 107 | 20240718 | 165300 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 108 | 20240718 | 165200 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 109 | 20240718 | 165100 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 110 | 20240718 | 165000 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 111 | 20240718 | 164900 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 112 | 20240718 | 164800 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 113 | 20240718 | 164700 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 114 | 20240718 | 164600 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 115 | 20240718 | 164500 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 116 | 20240718 | 164400 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 117 | 20240718 | 164300 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 118 | 20240718 | 164200 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 119 | 20240718 | 164100 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 120 | 20240718 | 164000 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 121 | 20240718 | 163900 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 122 | 20240718 | 163800 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 4956 |
| 123 | 20240718 | 163700 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 124 | 20240718 | 163600 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 125 | 20240718 | 163500 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 126 | 20240718 | 163400 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 127 | 20240718 | 163300 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 128 | 20240718 | 163200 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 129 | 20240718 | 163100 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 130 | 20240718 | 163000 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 131 | 20240718 | 162900 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 132 | 20240718 | 162800 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 133 | 20240718 | 162700 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 134 | 20240718 | 162600 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 135 | 20240718 | 162500 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 136 | 20240718 | 162400 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 137 | 20240718 | 162300 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 138 | 20240718 | 162200 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 139 | 20240718 | 162100 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 140 | 20240718 | 162000 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 141 | 20240718 | 161900 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 142 | 20240718 | 161800 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 143 | 20240718 | 161700 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 144 | 20240718 | 161600 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 145 | 20240718 | 161500 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 146 | 20240718 | 161400 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 147 | 20240718 | 161300 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 148 | 20240718 | 161200 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 149 | 20240718 | 161100 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 150 | 20240718 | 161000 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 151 | 20240718 | 160900 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 152 | 20240718 | 160800 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 4956 |
| 153 | 20240718 | 160700 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 154 | 20240718 | 160600 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 155 | 20240718 | 160500 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 156 | 20240718 | 160400 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 157 | 20240718 | 160300 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 158 | 20240718 | 160200 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 159 | 20240718 | 160100 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 160 | 20240718 | 160000 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 161 | 20240718 | 155900 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 162 | 20240718 | 155800 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 163 | 20240718 | 155700 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 164 | 20240718 | 155600 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 165 | 20240718 | 155500 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 166 | 20240718 | 155400 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 167 | 20240718 | 155300 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 168 | 20240718 | 155200 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 169 | 20240718 | 155100 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 170 | 20240718 | 155000 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 171 | 20240718 | 154900 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 172 | 20240718 | 154800 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 173 | 20240718 | 154700 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 174 | 20240718 | 154600 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 175 | 20240718 | 154500 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 176 | 20240718 | 154400 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 177 | 20240718 | 154300 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 178 | 20240718 | 154200 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 179 | 20240718 | 154100 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 180 | 20240718 | 154000 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 181 | 20240718 | 153900 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 182 | 20240718 | 153800 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 4956 |
| 183 | 20240718 | 153700 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 184 | 20240718 | 153600 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 185 | 20240718 | 153500 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 186 | 20240718 | 153400 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 187 | 20240718 | 153300 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 188 | 20240718 | 153200 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 189 | 20240718 | 153100 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 0 |
| 190 | 20240718 | 153000 | 2342038510 | 5870 | 5870 | 5870 | 5870 | 4956 |
| 191 | 20240718 | 152900 | 2312946790 | 5870 | 5870 | 5870 | 5870 | 0 |
| 192 | 20240718 | 152800 | 2312946790 | 5870 | 5870 | 5870 | 5870 | 0 |
| 193 | 20240718 | 152700 | 2312946790 | 5870 | 5870 | 5870 | 5870 | 0 |
| 194 | 20240718 | 152600 | 2312946790 | 5870 | 5870 | 5870 | 5870 | 0 |
| 195 | 20240718 | 152500 | 2312946790 | 5870 | 5870 | 5870 | 5870 | 0 |
| 196 | 20240718 | 152400 | 2312946790 | 5870 | 5870 | 5870 | 5870 | 0 |
| 197 | 20240718 | 152300 | 2312946790 | 5870 | 5870 | 5870 | 5870 | 0 |
| 198 | 20240718 | 152200 | 2312946790 | 5870 | 5870 | 5870 | 5870 | 0 |
| 199 | 20240718 | 152100 | 2312946790 | 5870 | 5870 | 5870 | 5870 | 0 |
| 200 | 20240718 | 152000 | 2312946790 | 5870 | 5870 | 5870 | 5870 | 0 |
| 201 | 20240718 | 151900 | 2312946790 | 5870 | 5870 | 5870 | 5870 | 1919 |
| 202 | 20240718 | 151800 | 2301682260 | 5870 | 5850 | 5870 | 5840 | 2945 |
| 203 | 20240718 | 151700 | 2284433550 | 5850 | 5830 | 5850 | 5830 | 1869 |
| 204 | 20240718 | 151600 | 2273515670 | 5840 | 5830 | 5840 | 5830 | 223 |
| 205 | 20240718 | 151500 | 2272215510 | 5840 | 5830 | 5840 | 5830 | 1310 |
| 206 | 20240718 | 151400 | 2264575560 | 5830 | 5800 | 5830 | 5800 | 10976 |
| 207 | 20240718 | 151300 | 2200806170 | 5810 | 5820 | 5820 | 5800 | 5347 |
| 208 | 20240718 | 151200 | 2169739990 | 5820 | 5820 | 5830 | 5820 | 1313 |
| 209 | 20240718 | 151100 | 2162098270 | 5820 | 5820 | 5820 | 5820 | 408 |
| 210 | 20240718 | 151000 | 2159723710 | 5830 | 5830 | 5830 | 5830 | 286 |
| 211 | 20240718 | 150900 | 2158056330 | 5830 | 5830 | 5830 | 5820 | 217 |
| 212 | 20240718 | 150800 | 2156793270 | 5820 | 5820 | 5820 | 5820 | 3141 |
| 213 | 20240718 | 150700 | 2138512650 | 5820 | 5820 | 5820 | 5820 | 3327 |
| 214 | 20240718 | 150600 | 2119149510 | 5820 | 5830 | 5830 | 5820 | 103 |
| 215 | 20240718 | 150500 | 2118550020 | 5810 | 5810 | 5810 | 5810 | 46 |
| 216 | 20240718 | 150400 | 2118282760 | 5830 | 5830 | 5830 | 5830 | 124 |
| 217 | 20240718 | 150300 | 2117559840 | 5810 | 5830 | 5830 | 5810 | 2133 |
| 218 | 20240718 | 150200 | 2105165660 | 5820 | 5820 | 5820 | 5820 | 417 |
| 219 | 20240718 | 150100 | 2102738720 | 5820 | 5830 | 5830 | 5810 | 603 |
| 220 | 20240718 | 150000 | 2099233310 | 5820 | 5820 | 5820 | 5820 | 223 |
| 221 | 20240718 | 145900 | 2097935450 | 5820 | 5820 | 5830 | 5820 | 294 |
| 222 | 20240718 | 145800 | 2096224350 | 5820 | 5830 | 5830 | 5820 | 162 |
| 223 | 20240718 | 145700 | 2095280620 | 5830 | 5830 | 5830 | 5830 | 97 |
| 224 | 20240718 | 145600 | 2094715110 | 5840 | 5840 | 5840 | 5840 | 0 |
| 225 | 20240718 | 145500 | 2094715110 | 5840 | 5840 | 5840 | 5840 | 52 |
| 226 | 20240718 | 145400 | 2094411430 | 5840 | 5820 | 5840 | 5820 | 718 |
| 227 | 20240718 | 145300 | 2090232590 | 5810 | 5810 | 5810 | 5810 | 1 |
| 228 | 20240718 | 145200 | 2090226780 | 5810 | 5820 | 5820 | 5810 | 343 |
| 229 | 20240718 | 145100 | 2088232950 | 5820 | 5810 | 5820 | 5800 | 1015 |
| 230 | 20240718 | 145000 | 2082338420 | 5820 | 5820 | 5820 | 5810 | 157 |
| 231 | 20240718 | 144900 | 2081425840 | 5810 | 5820 | 5820 | 5810 | 500 |
| 232 | 20240718 | 144800 | 2078519310 | 5810 | 5820 | 5820 | 5810 | 2155 |
| 233 | 20240718 | 144700 | 2065997210 | 5820 | 5830 | 5830 | 5820 | 159 |
| 234 | 20240718 | 144600 | 2065071230 | 5830 | 5820 | 5830 | 5820 | 688 |
| 235 | 20240718 | 144500 | 2061062610 | 5820 | 5810 | 5820 | 5810 | 601 |
| 236 | 20240718 | 144400 | 2057564880 | 5800 | 5830 | 5830 | 5800 | 236 |
| 237 | 20240718 | 144300 | 2056196050 | 5800 | 5830 | 5830 | 5800 | 318 |
| 238 | 20240718 | 144200 | 2054347910 | 5830 | 5830 | 5830 | 5830 | 0 |
| 239 | 20240718 | 144100 | 2054347910 | 5830 | 5820 | 5830 | 5820 | 339 |
| 240 | 20240718 | 144000 | 2052374920 | 5820 | 5820 | 5820 | 5820 | 736 |
| 241 | 20240718 | 143900 | 2048091400 | 5820 | 5820 | 5820 | 5820 | 213 |
| 242 | 20240718 | 143800 | 2046851740 | 5810 | 5820 | 5820 | 5810 | 194 |
| 243 | 20240718 | 143700 | 2045724050 | 5810 | 5820 | 5820 | 5810 | 305 |
| 244 | 20240718 | 143600 | 2043951900 | 5820 | 5810 | 5820 | 5810 | 141 |
| 245 | 20240718 | 143500 | 2043131610 | 5820 | 5820 | 5820 | 5800 | 2107 |
| 246 | 20240718 | 143400 | 2030909850 | 5820 | 5820 | 5820 | 5820 | 856 |
| 247 | 20240718 | 143300 | 2025927930 | 5830 | 5820 | 5830 | 5800 | 482 |
| 248 | 20240718 | 143200 | 2023132060 | 5800 | 5810 | 5810 | 5800 | 3440 |
| 249 | 20240718 | 143100 | 2003175980 | 5810 | 5820 | 5820 | 5810 | 133 |
| 250 | 20240718 | 143000 | 2002403010 | 5830 | 5830 | 5830 | 5830 | 0 |
| 251 | 20240718 | 142900 | 2002403010 | 5830 | 5830 | 5830 | 5830 | 1 |
| 252 | 20240718 | 142800 | 2002397180 | 5830 | 5830 | 5830 | 5830 | 50 |
| 253 | 20240718 | 142700 | 2002105680 | 5830 | 5810 | 5830 | 5810 | 11 |
| 254 | 20240718 | 142600 | 2002041750 | 5830 | 5830 | 5830 | 5830 | 0 |
| 255 | 20240718 | 142500 | 2002041750 | 5830 | 5830 | 5830 | 5830 | 1 |
| 256 | 20240718 | 142400 | 2002035920 | 5820 | 5820 | 5820 | 5820 | 0 |
| 257 | 20240718 | 142300 | 2002035920 | 5820 | 5820 | 5820 | 5820 | 100 |
| 258 | 20240718 | 142200 | 2001453920 | 5820 | 5810 | 5820 | 5810 | 71 |
| 259 | 20240718 | 142100 | 2001040900 | 5790 | 5790 | 5800 | 5790 | 3559 |
| 260 | 20240718 | 142000 | 1980434020 | 5800 | 5800 | 5800 | 5800 | 1000 |
| 261 | 20240718 | 141900 | 1974634020 | 5820 | 5820 | 5820 | 5820 | 72 |
| 262 | 20240718 | 141800 | 1974214980 | 5820 | 5820 | 5820 | 5800 | 7059 |
| 263 | 20240718 | 141700 | 1933204820 | 5820 | 5830 | 5830 | 5820 | 107 |
| 264 | 20240718 | 141600 | 1932582020 | 5820 | 5820 | 5830 | 5820 | 126 |
| 265 | 20240718 | 141500 | 1931848680 | 5820 | 5820 | 5820 | 5820 | 22 |
| 266 | 20240718 | 141400 | 1931720640 | 5820 | 5820 | 5820 | 5820 | 3405 |
| 267 | 20240718 | 141300 | 1911903540 | 5820 | 5830 | 5830 | 5820 | 87 |
| 268 | 20240718 | 141200 | 1911396990 | 5840 | 5830 | 5840 | 5830 | 1980 |
| 269 | 20240718 | 141100 | 1899853570 | 5830 | 5830 | 5830 | 5830 | 100 |
| 270 | 20240718 | 141000 | 1899270570 | 5840 | 5840 | 5840 | 5840 | 0 |
| 271 | 20240718 | 140900 | 1899270570 | 5840 | 5840 | 5840 | 5840 | 0 |
| 272 | 20240718 | 140800 | 1899270570 | 5840 | 5840 | 5840 | 5840 | 0 |
| 273 | 20240718 | 140700 | 1899270570 | 5840 | 5820 | 5840 | 5820 | 14 |
| 274 | 20240718 | 140600 | 1899189010 | 5820 | 5840 | 5840 | 5820 | 41 |
| 275 | 20240718 | 140500 | 1898950370 | 5820 | 5820 | 5820 | 5820 | 5 |
| 276 | 20240718 | 140400 | 1898921270 | 5820 | 5840 | 5840 | 5820 | 430 |
| 277 | 20240718 | 140300 | 1896418650 | 5840 | 5840 | 5840 | 5840 | 0 |
| 278 | 20240718 | 140200 | 1896418650 | 5840 | 5840 | 5840 | 5840 | 0 |
| 279 | 20240718 | 140100 | 1896418650 | 5840 | 5830 | 5850 | 5830 | 45 |
| 280 | 20240718 | 140000 | 1896155820 | 5850 | 5840 | 5850 | 5800 | 3671 |
| 281 | 20240718 | 135900 | 1874827960 | 5850 | 5840 | 5850 | 5840 | 22 |
| 282 | 20240718 | 135800 | 1874699460 | 5850 | 5850 | 5850 | 5850 | 0 |
| 283 | 20240718 | 135700 | 1874699460 | 5850 | 5840 | 5850 | 5840 | 5 |
| 284 | 20240718 | 135600 | 1874670220 | 5850 | 5850 | 5850 | 5850 | 50 |
| 285 | 20240718 | 135500 | 1874377720 | 5850 | 5830 | 5850 | 5830 | 59 |
| 286 | 20240718 | 135400 | 1874033730 | 5850 | 5840 | 5850 | 5810 | 459 |
| 287 | 20240718 | 135300 | 1871362090 | 5840 | 5840 | 5840 | 5800 | 5716 |
| 288 | 20240718 | 135200 | 1838107260 | 5830 | 5830 | 5840 | 5830 | 552 |
| 289 | 20240718 | 135100 | 1834887100 | 5850 | 5840 | 5850 | 5840 | 14 |
| 290 | 20240718 | 135000 | 1834805330 | 5840 | 5820 | 5840 | 5820 | 300 |
| 291 | 20240718 | 134900 | 1833057140 | 5820 | 5830 | 5830 | 5820 | 2006 |
| 292 | 20240718 | 134800 | 1821362170 | 5820 | 5830 | 5840 | 5820 | 665 |
| 293 | 20240718 | 134700 | 1817485160 | 5850 | 5850 | 5850 | 5850 | 0 |
| 294 | 20240718 | 134600 | 1817485160 | 5850 | 5840 | 5850 | 5830 | 493 |
| 295 | 20240718 | 134500 | 1814610750 | 5850 | 5840 | 5850 | 5840 | 88 |
| 296 | 20240718 | 134400 | 1814096820 | 5840 | 5830 | 5840 | 5830 | 196 |
| 297 | 20240718 | 134300 | 1812952570 | 5840 | 5840 | 5840 | 5840 | 6 |
| 298 | 20240718 | 134200 | 1812917530 | 5830 | 5840 | 5840 | 5830 | 193 |
| 299 | 20240718 | 134100 | 1811792260 | 5840 | 5840 | 5840 | 5830 | 133 |
| 300 | 20240718 | 134000 | 1811015580 | 5850 | 5850 | 5850 | 5850 | 97 |
| 301 | 20240718 | 133900 | 1810448130 | 5840 | 5830 | 5840 | 5830 | 95 |
| 302 | 20240718 | 133800 | 1809894240 | 5840 | 5830 | 5840 | 5830 | 1369 |
| 303 | 20240718 | 133700 | 1801901960 | 5840 | 5840 | 5840 | 5830 | 264 |
| 304 | 20240718 | 133600 | 1800360950 | 5840 | 5840 | 5850 | 5840 | 2662 |
| 305 | 20240718 | 133500 | 1784804850 | 5850 | 5850 | 5850 | 5850 | 356 |
| 306 | 20240718 | 133400 | 1782722250 | 5850 | 5850 | 5850 | 5850 | 1500 |
| 307 | 20240718 | 133300 | 1773947250 | 5850 | 5860 | 5860 | 5850 | 502 |
| 308 | 20240718 | 133200 | 1771008550 | 5860 | 5860 | 5860 | 5860 | 1 |
| 309 | 20240718 | 133100 | 1771002690 | 5860 | 5860 | 5860 | 5860 | 0 |
| 310 | 20240718 | 133000 | 1771002690 | 5860 | 5860 | 5860 | 5860 | 24 |
| 311 | 20240718 | 132900 | 1770862050 | 5860 | 5860 | 5860 | 5860 | 35 |
| 312 | 20240718 | 132800 | 1770656950 | 5860 | 5850 | 5860 | 5840 | 354 |
| 313 | 20240718 | 132700 | 1768587780 | 5850 | 5850 | 5850 | 5850 | 10 |
| 314 | 20240718 | 132600 | 1768529280 | 5850 | 5850 | 5860 | 5850 | 1070 |
| 315 | 20240718 | 132500 | 1762269760 | 5860 | 5870 | 5870 | 5860 | 98 |
| 316 | 20240718 | 132400 | 1761695470 | 5860 | 5860 | 5860 | 5860 | 0 |
| 317 | 20240718 | 132300 | 1761695470 | 5860 | 5860 | 5860 | 5860 | 1000 |
| 318 | 20240718 | 132200 | 1755835470 | 5860 | 5860 | 5860 | 5860 | 20 |
| 319 | 20240718 | 132100 | 1755718270 | 5860 | 5860 | 5860 | 5860 | 773 |
| 320 | 20240718 | 132000 | 1751188490 | 5870 | 5860 | 5870 | 5860 | 1833 |
| 321 | 20240718 | 131900 | 1740446660 | 5870 | 5870 | 5870 | 5870 | 80 |
| 322 | 20240718 | 131800 | 1739977060 | 5870 | 5870 | 5870 | 5870 | 21 |
| 323 | 20240718 | 131700 | 1739853790 | 5880 | 5880 | 5880 | 5880 | 0 |
| 324 | 20240718 | 131600 | 1739853790 | 5880 | 5880 | 5880 | 5880 | 1 |
| 325 | 20240718 | 131500 | 1739847910 | 5860 | 5870 | 5870 | 5860 | 829 |
| 326 | 20240718 | 131400 | 1734983680 | 5860 | 5860 | 5860 | 5860 | 23 |
| 327 | 20240718 | 131300 | 1734848900 | 5860 | 5870 | 5870 | 5860 | 13 |
| 328 | 20240718 | 131200 | 1734772710 | 5860 | 5860 | 5860 | 5860 | 7 |
| 329 | 20240718 | 131100 | 1734731690 | 5870 | 5850 | 5870 | 5850 | 1110 |
| 330 | 20240718 | 131000 | 1728219390 | 5850 | 5860 | 5860 | 5850 | 892 |
| 331 | 20240718 | 130900 | 1723000690 | 5860 | 5860 | 5860 | 5850 | 256 |
| 332 | 20240718 | 130800 | 1721502470 | 5870 | 5860 | 5870 | 5860 | 509 |
| 333 | 20240718 | 130700 | 1718519720 | 5870 | 5870 | 5870 | 5870 | 0 |
| 334 | 20240718 | 130600 | 1718519720 | 5870 | 5870 | 5870 | 5870 | 50 |
| 335 | 20240718 | 130500 | 1718226220 | 5870 | 5870 | 5870 | 5870 | 0 |
| 336 | 20240718 | 130400 | 1718226220 | 5870 | 5870 | 5870 | 5830 | 4003 |
| 337 | 20240718 | 130300 | 1694854820 | 5870 | 5850 | 5870 | 5850 | 110 |
| 338 | 20240718 | 130200 | 1694211300 | 5850 | 5870 | 5870 | 5850 | 50 |
| 339 | 20240718 | 130100 | 1693918400 | 5870 | 5870 | 5870 | 5870 | 16 |
| 340 | 20240718 | 130000 | 1693824480 | 5880 | 5880 | 5880 | 5880 | 0 |
| 341 | 20240718 | 125900 | 1693824480 | 5880 | 5870 | 5880 | 5870 | 180 |
| 342 | 20240718 | 125800 | 1692766670 | 5880 | 5850 | 5880 | 5850 | 29 |
| 343 | 20240718 | 125700 | 1692596990 | 5860 | 5840 | 5860 | 5840 | 27 |
| 344 | 20240718 | 125600 | 1692439210 | 5840 | 5880 | 5880 | 5840 | 5114 |
| 345 | 20240718 | 125500 | 1662526650 | 5900 | 5900 | 5900 | 5900 | 7 |
| 346 | 20240718 | 125400 | 1662485350 | 5860 | 5880 | 5900 | 5860 | 785 |
| 347 | 20240718 | 125300 | 1657882130 | 5880 | 5880 | 5880 | 5880 | 1 |
| 348 | 20240718 | 125200 | 1657876250 | 5880 | 5880 | 5880 | 5860 | 573 |
| 349 | 20240718 | 125100 | 1654514510 | 5880 | 5880 | 5880 | 5880 | 960 |
| 350 | 20240718 | 125000 | 1648869710 | 5880 | 5880 | 5880 | 5880 | 170 |
| 351 | 20240718 | 124900 | 1647870110 | 5890 | 5890 | 5890 | 5890 | 230 |
| 352 | 20240718 | 124800 | 1646515410 | 5890 | 5870 | 5890 | 5870 | 651 |
| 353 | 20240718 | 124700 | 1642689020 | 5890 | 5870 | 5890 | 5870 | 155 |
| 354 | 20240718 | 124600 | 1641779130 | 5890 | 5890 | 5890 | 5890 | 671 |
| 355 | 20240718 | 124500 | 1637826940 | 5880 | 5880 | 5880 | 5880 | 603 |
| 356 | 20240718 | 124400 | 1634281300 | 5880 | 5880 | 5880 | 5880 | 1 |
| 357 | 20240718 | 124300 | 1634275420 | 5870 | 5880 | 5880 | 5870 | 21 |
| 358 | 20240718 | 124200 | 1634152140 | 5890 | 5890 | 5890 | 5890 | 42 |
| 359 | 20240718 | 124100 | 1633904760 | 5890 | 5890 | 5890 | 5860 | 3313 |
| 360 | 20240718 | 124000 | 1614476040 | 5870 | 5870 | 5870 | 5870 | 5 |
| 361 | 20240718 | 123900 | 1614446690 | 5870 | 5870 | 5870 | 5870 | 786 |
| 362 | 20240718 | 123800 | 1609832870 | 5890 | 5880 | 5890 | 5870 | 2344 |
| 363 | 20240718 | 123700 | 1596052350 | 5890 | 5880 | 5890 | 5880 | 156 |
| 364 | 20240718 | 123600 | 1595133520 | 5890 | 5890 | 5890 | 5890 | 93 |
| 365 | 20240718 | 123500 | 1594585750 | 5880 | 5900 | 5900 | 5880 | 1568 |
| 366 | 20240718 | 123400 | 1585355620 | 5900 | 5900 | 5900 | 5900 | 503 |
| 367 | 20240718 | 123300 | 1582387920 | 5900 | 5900 | 5900 | 5900 | 17 |
| 368 | 20240718 | 123200 | 1582287620 | 5900 | 5890 | 5900 | 5890 | 711 |
| 369 | 20240718 | 123100 | 1578094830 | 5910 | 5900 | 5910 | 5890 | 668 |
| 370 | 20240718 | 123000 | 1574155290 | 5890 | 5900 | 5900 | 5890 | 554 |
| 371 | 20240718 | 122900 | 1570889450 | 5910 | 5900 | 5920 | 5900 | 81 |
| 372 | 20240718 | 122800 | 1570411520 | 5900 | 5900 | 5900 | 5900 | 1036 |
| 373 | 20240718 | 122700 | 1564299120 | 5900 | 5900 | 5900 | 5900 | 330 |
| 374 | 20240718 | 122600 | 1562352120 | 5900 | 5910 | 5910 | 5900 | 1995 |
| 375 | 20240718 | 122500 | 1550572450 | 5910 | 5910 | 5910 | 5910 | 1084 |
| 376 | 20240718 | 122400 | 1544166010 | 5910 | 5920 | 5920 | 5900 | 496 |
| 377 | 20240718 | 122300 | 1541234670 | 5920 | 5930 | 5930 | 5920 | 434 |
| 378 | 20240718 | 122200 | 1538664370 | 5930 | 5930 | 5930 | 5920 | 922 |
| 379 | 20240718 | 122100 | 1533199450 | 5930 | 5920 | 5930 | 5920 | 503 |
| 380 | 20240718 | 122000 | 1530221680 | 5920 | 5920 | 5920 | 5920 | 1305 |
| 381 | 20240718 | 121900 | 1522496080 | 5920 | 5910 | 5920 | 5910 | 1130 |
| 382 | 20240718 | 121800 | 1515817370 | 5910 | 5910 | 5910 | 5910 | 1914 |
| 383 | 20240718 | 121700 | 1504505630 | 5910 | 5900 | 5910 | 5900 | 550 |
| 384 | 20240718 | 121600 | 1501258330 | 5900 | 5890 | 5900 | 5890 | 1174 |
| 385 | 20240718 | 121500 | 1494331780 | 5900 | 5900 | 5900 | 5890 | 129 |
| 386 | 20240718 | 121400 | 1493571700 | 5900 | 5890 | 5900 | 5890 | 162 |
| 387 | 20240718 | 121300 | 1492615910 | 5900 | 5900 | 5900 | 5880 | 2009 |
| 388 | 20240718 | 121200 | 1480762950 | 5890 | 5890 | 5890 | 5890 | 101 |
| 389 | 20240718 | 121100 | 1480168060 | 5880 | 5900 | 5900 | 5880 | 22 |
| 390 | 20240718 | 121000 | 1480038480 | 5880 | 5900 | 5900 | 5880 | 248 |
| 391 | 20240718 | 120900 | 1478576830 | 5900 | 5900 | 5900 | 5900 | 313 |
| 392 | 20240718 | 120800 | 1476730130 | 5890 | 5880 | 5900 | 5880 | 925 |
| 393 | 20240718 | 120700 | 1471281880 | 5890 | 5890 | 5890 | 5890 | 60 |
| 394 | 20240718 | 120600 | 1470928480 | 5890 | 5880 | 5890 | 5880 | 707 |
| 395 | 20240718 | 120500 | 1466767460 | 5880 | 5880 | 5880 | 5880 | 0 |
| 396 | 20240718 | 120400 | 1466767460 | 5880 | 5870 | 5880 | 5870 | 1048 |
| 397 | 20240718 | 120300 | 1460605240 | 5870 | 5870 | 5870 | 5870 | 284 |
| 398 | 20240718 | 120200 | 1458938160 | 5860 | 5860 | 5860 | 5860 | 114 |
| 399 | 20240718 | 120100 | 1458270120 | 5860 | 5860 | 5860 | 5860 | 69 |
| 400 | 20240718 | 120000 | 1457865780 | 5860 | 5870 | 5870 | 5860 | 86 |
| 401 | 20240718 | 115900 | 1457361680 | 5860 | 5860 | 5860 | 5860 | 1 |
| 402 | 20240718 | 115800 | 1457355820 | 5870 | 5860 | 5870 | 5860 | 157 |
| 403 | 20240718 | 115700 | 1456434290 | 5860 | 5870 | 5870 | 5860 | 2492 |
| 404 | 20240718 | 115600 | 1441826340 | 5870 | 5870 | 5880 | 5870 | 38 |
| 405 | 20240718 | 115500 | 1441603270 | 5860 | 5860 | 5860 | 5860 | 1 |
| 406 | 20240718 | 115400 | 1441597410 | 5860 | 5880 | 5890 | 5860 | 581 |
| 407 | 20240718 | 115300 | 1438189210 | 5870 | 5870 | 5870 | 5870 | 2 |
| 408 | 20240718 | 115200 | 1438177470 | 5890 | 5890 | 5890 | 5890 | 9 |
| 409 | 20240718 | 115100 | 1438124460 | 5870 | 5890 | 5890 | 5870 | 24 |
| 410 | 20240718 | 115000 | 1437983120 | 5890 | 5870 | 5890 | 5870 | 70 |
| 411 | 20240718 | 114900 | 1437572140 | 5870 | 5880 | 5880 | 5860 | 952 |
| 412 | 20240718 | 114800 | 1431984160 | 5870 | 5870 | 5870 | 5870 | 102 |
| 413 | 20240718 | 114700 | 1431385420 | 5860 | 5880 | 5900 | 5860 | 719 |
| 414 | 20240718 | 114600 | 1427164680 | 5870 | 5900 | 5900 | 5870 | 1095 |
| 415 | 20240718 | 114500 | 1420735800 | 5900 | 5880 | 5900 | 5880 | 25 |
| 416 | 20240718 | 114400 | 1420588760 | 5900 | 5900 | 5900 | 5870 | 358 |
| 417 | 20240718 | 114300 | 1418479850 | 5870 | 5900 | 5900 | 5870 | 283 |
| 418 | 20240718 | 114200 | 1416818550 | 5870 | 5900 | 5900 | 5870 | 10 |
| 419 | 20240718 | 114100 | 1416759610 | 5900 | 5900 | 5900 | 5890 | 267 |
| 420 | 20240718 | 114000 | 1415186430 | 5890 | 5890 | 5890 | 5870 | 2191 |
| 421 | 20240718 | 113900 | 1402292320 | 5870 | 5870 | 5870 | 5870 | 690 |
| 422 | 20240718 | 113800 | 1398242020 | 5880 | 5890 | 5890 | 5870 | 720 |
| 423 | 20240718 | 113700 | 1394006340 | 5890 | 5870 | 5890 | 5870 | 407 |
| 424 | 20240718 | 113600 | 1391611690 | 5870 | 5880 | 5880 | 5870 | 803 |
| 425 | 20240718 | 113500 | 1386898060 | 5870 | 5860 | 5870 | 5860 | 11 |
| 426 | 20240718 | 113400 | 1386833500 | 5860 | 5870 | 5880 | 5860 | 383 |
| 427 | 20240718 | 113300 | 1384589080 | 5870 | 5870 | 5870 | 5870 | 101 |
| 428 | 20240718 | 113200 | 1383996210 | 5870 | 5870 | 5870 | 5870 | 5 |
| 429 | 20240718 | 113100 | 1383966860 | 5850 | 5850 | 5850 | 5850 | 60 |
| 430 | 20240718 | 113000 | 1383615860 | 5850 | 5860 | 5860 | 5850 | 3815 |
| 431 | 20240718 | 112900 | 1361284380 | 5870 | 5870 | 5870 | 5870 | 199 |
| 432 | 20240718 | 112800 | 1360116250 | 5880 | 5860 | 5880 | 5860 | 616 |
| 433 | 20240718 | 112700 | 1356496460 | 5880 | 5870 | 5880 | 5860 | 14 |
| 434 | 20240718 | 112600 | 1356414300 | 5880 | 5880 | 5880 | 5880 | 136 |
| 435 | 20240718 | 112500 | 1355614620 | 5880 | 5880 | 5880 | 5880 | 2 |
| 436 | 20240718 | 112400 | 1355602860 | 5880 | 5870 | 5880 | 5870 | 38 |
| 437 | 20240718 | 112300 | 1355379790 | 5880 | 5880 | 5880 | 5880 | 0 |
| 438 | 20240718 | 112200 | 1355379790 | 5880 | 5880 | 5880 | 5880 | 0 |
| 439 | 20240718 | 112100 | 1355379790 | 5880 | 5860 | 5880 | 5860 | 590 |
| 440 | 20240718 | 112000 | 1351922370 | 5860 | 5870 | 5870 | 5860 | 1581 |
| 441 | 20240718 | 111900 | 1342657410 | 5880 | 5880 | 5880 | 5880 | 1200 |
| 442 | 20240718 | 111800 | 1335601410 | 5880 | 5880 | 5880 | 5880 | 1 |
| 443 | 20240718 | 111700 | 1335595530 | 5860 | 5880 | 5890 | 5860 | 945 |
| 444 | 20240718 | 111600 | 1330054800 | 5880 | 5880 | 5880 | 5880 | 451 |
| 445 | 20240718 | 111500 | 1327402920 | 5880 | 5870 | 5880 | 5870 | 60 |
| 446 | 20240718 | 111400 | 1327050210 | 5870 | 5870 | 5870 | 5870 | 53 |
| 447 | 20240718 | 111300 | 1326739100 | 5880 | 5880 | 5880 | 5880 | 0 |
| 448 | 20240718 | 111200 | 1326739100 | 5880 | 5870 | 5880 | 5870 | 40 |
| 449 | 20240718 | 111100 | 1326504110 | 5870 | 5890 | 5890 | 5870 | 6 |
| 450 | 20240718 | 111000 | 1326468870 | 5890 | 5890 | 5890 | 5890 | 0 |
| 451 | 20240718 | 110900 | 1326468870 | 5890 | 5880 | 5890 | 5880 | 25 |
| 452 | 20240718 | 110800 | 1326321850 | 5880 | 5880 | 5880 | 5880 | 10 |
| 453 | 20240718 | 110700 | 1326263050 | 5890 | 5890 | 5890 | 5890 | 1 |
| 454 | 20240718 | 110600 | 1326257160 | 5890 | 5860 | 5890 | 5860 | 1826 |
| 455 | 20240718 | 110500 | 1315556770 | 5890 | 5870 | 5890 | 5870 | 43 |
| 456 | 20240718 | 110400 | 1315303540 | 5870 | 5890 | 5890 | 5870 | 211 |
| 457 | 20240718 | 110300 | 1314064950 | 5870 | 5900 | 5900 | 5870 | 1967 |
| 458 | 20240718 | 110200 | 1302498430 | 5900 | 5890 | 5900 | 5880 | 51 |
| 459 | 20240718 | 110100 | 1302198060 | 5880 | 5900 | 5900 | 5880 | 450 |
| 460 | 20240718 | 110000 | 1299550560 | 5870 | 5870 | 5900 | 5850 | 2864 |
| 461 | 20240718 | 105900 | 1282718410 | 5860 | 5860 | 5860 | 5860 | 101 |
| 462 | 20240718 | 105800 | 1282126550 | 5870 | 5870 | 5880 | 5870 | 106 |
| 463 | 20240718 | 105700 | 1281503790 | 5870 | 5880 | 5880 | 5870 | 24 |
| 464 | 20240718 | 105600 | 1281362890 | 5880 | 5880 | 5880 | 5880 | 21 |
| 465 | 20240718 | 105500 | 1281239410 | 5880 | 5880 | 5900 | 5880 | 74 |
| 466 | 20240718 | 105400 | 1280803690 | 5900 | 5870 | 5900 | 5840 | 2775 |
| 467 | 20240718 | 105300 | 1264555650 | 5880 | 5870 | 5880 | 5870 | 545 |
| 468 | 20240718 | 105200 | 1261356490 | 5880 | 5880 | 5880 | 5880 | 13 |
| 469 | 20240718 | 105100 | 1261280050 | 5870 | 5880 | 5900 | 5870 | 579 |
| 470 | 20240718 | 105000 | 1257881140 | 5870 | 5870 | 5910 | 5870 | 253 |
| 471 | 20240718 | 104900 | 1256395830 | 5910 | 5910 | 5910 | 5910 | 2 |
| 472 | 20240718 | 104800 | 1256384010 | 5850 | 5890 | 5910 | 5850 | 4606 |
| 473 | 20240718 | 104700 | 1229345190 | 5890 | 5890 | 5890 | 5890 | 238 |
| 474 | 20240718 | 104600 | 1227943370 | 5910 | 5910 | 5910 | 5890 | 340 |
| 475 | 20240718 | 104500 | 1225940530 | 5910 | 5910 | 5910 | 5910 | 17 |
| 476 | 20240718 | 104400 | 1225840060 | 5910 | 5910 | 5910 | 5910 | 0 |
| 477 | 20240718 | 104300 | 1225840060 | 5910 | 5910 | 5910 | 5910 | 10 |
| 478 | 20240718 | 104200 | 1225780960 | 5910 | 5910 | 5910 | 5910 | 0 |
| 479 | 20240718 | 104100 | 1225780960 | 5910 | 5900 | 5910 | 5900 | 331 |
| 480 | 20240718 | 104000 | 1223825240 | 5900 | 5900 | 5900 | 5880 | 512 |
| 481 | 20240718 | 103900 | 1220804460 | 5900 | 5880 | 5900 | 5880 | 1119 |
| 482 | 20240718 | 103800 | 1214224400 | 5890 | 5900 | 5900 | 5890 | 1623 |
| 483 | 20240718 | 103700 | 1204649870 | 5910 | 5900 | 5910 | 5900 | 211 |
| 484 | 20240718 | 103600 | 1203404860 | 5900 | 5910 | 5910 | 5900 | 361 |
| 485 | 20240718 | 103500 | 1201274760 | 5900 | 5900 | 5900 | 5900 | 11 |
| 486 | 20240718 | 103400 | 1201209860 | 5910 | 5910 | 5910 | 5910 | 20 |
| 487 | 20240718 | 103300 | 1201091660 | 5910 | 5900 | 5910 | 5900 | 113 |
| 488 | 20240718 | 103200 | 1200424710 | 5920 | 5920 | 5920 | 5890 | 1308 |
| 489 | 20240718 | 103100 | 1192697920 | 5920 | 5920 | 5920 | 5910 | 75 |
| 490 | 20240718 | 103000 | 1192254620 | 5920 | 5910 | 5920 | 5910 | 30 |
| 491 | 20240718 | 102900 | 1192077220 | 5910 | 5920 | 5920 | 5910 | 1476 |
| 492 | 20240718 | 102800 | 1183349800 | 5920 | 5910 | 5920 | 5910 | 86 |
| 493 | 20240718 | 102700 | 1182840890 | 5910 | 5920 | 5920 | 5910 | 211 |
| 494 | 20240718 | 102600 | 1181593870 | 5920 | 5920 | 5920 | 5920 | 1277 |
| 495 | 20240718 | 102500 | 1174034030 | 5920 | 5920 | 5920 | 5910 | 469 |
| 496 | 20240718 | 102400 | 1171261360 | 5920 | 5910 | 5920 | 5900 | 886 |
| 497 | 20240718 | 102300 | 1166024110 | 5910 | 5910 | 5910 | 5900 | 1425 |
| 498 | 20240718 | 102200 | 1157602470 | 5910 | 5910 | 5910 | 5900 | 2011 |
| 499 | 20240718 | 102100 | 1145720460 | 5910 | 5900 | 5910 | 5900 | 1392 |
| 500 | 20240718 | 102000 | 1137501040 | 5900 | 5900 | 5900 | 5890 | 2237 |
| 501 | 20240718 | 101900 | 1124302750 | 5900 | 5900 | 5900 | 5900 | 6 |
| 502 | 20240718 | 101800 | 1124267350 | 5900 | 5900 | 5900 | 5870 | 280 |
| 503 | 20240718 | 101700 | 1122615380 | 5900 | 5870 | 5900 | 5870 | 712 |
| 504 | 20240718 | 101600 | 1118421550 | 5890 | 5850 | 5890 | 5850 | 6662 |
| 505 | 20240718 | 101500 | 1079346470 | 5860 | 5850 | 5870 | 5840 | 887 |
| 506 | 20240718 | 101400 | 1074155870 | 5850 | 5850 | 5860 | 5850 | 405 |
| 507 | 20240718 | 101300 | 1071782620 | 5870 | 5860 | 5870 | 5840 | 2110 |
| 508 | 20240718 | 101200 | 1059419090 | 5840 | 5860 | 5870 | 5840 | 3 |
| 509 | 20240718 | 101100 | 1059401520 | 5840 | 5870 | 5870 | 5840 | 115 |
| 510 | 20240718 | 101000 | 1058729890 | 5840 | 5870 | 5870 | 5840 | 1827 |
| 511 | 20240718 | 100900 | 1048048440 | 5870 | 5850 | 5870 | 5850 | 929 |
| 512 | 20240718 | 100800 | 1042605500 | 5850 | 5860 | 5860 | 5850 | 1647 |
| 513 | 20240718 | 100700 | 1032969550 | 5860 | 5860 | 5860 | 5850 | 271 |
| 514 | 20240718 | 100600 | 1031381970 | 5860 | 5860 | 5860 | 5850 | 706 |
| 515 | 20240718 | 100500 | 1027245870 | 5850 | 5850 | 5850 | 5850 | 93 |
| 516 | 20240718 | 100400 | 1026701820 | 5850 | 5850 | 5850 | 5850 | 38 |
| 517 | 20240718 | 100300 | 1026479520 | 5870 | 5850 | 5870 | 5850 | 1549 |
| 518 | 20240718 | 100200 | 1017413800 | 5860 | 5860 | 5860 | 5850 | 408 |
| 519 | 20240718 | 100100 | 1015026420 | 5870 | 5860 | 5870 | 5860 | 1036 |
| 520 | 20240718 | 100000 | 1008955380 | 5860 | 5860 | 5860 | 5860 | 908 |
| 521 | 20240718 | 095900 | 1003634500 | 5870 | 5860 | 5880 | 5860 | 92 |
| 522 | 20240718 | 095800 | 1003094230 | 5870 | 5890 | 5890 | 5870 | 1522 |
| 523 | 20240718 | 095700 | 994158900 | 5890 | 5890 | 5890 | 5870 | 3574 |
| 524 | 20240718 | 095600 | 973175440 | 5890 | 5890 | 5890 | 5880 | 3401 |
| 525 | 20240718 | 095500 | 953176290 | 5890 | 5890 | 5890 | 5890 | 934 |
| 526 | 20240718 | 095400 | 947675030 | 5890 | 5880 | 5890 | 5870 | 1024 |
| 527 | 20240718 | 095300 | 941654070 | 5890 | 5890 | 5890 | 5880 | 342 |
| 528 | 20240718 | 095200 | 939640010 | 5870 | 5880 | 5890 | 5870 | 135 |
| 529 | 20240718 | 095100 | 938846200 | 5890 | 5870 | 5890 | 5870 | 922 |
| 530 | 20240718 | 095000 | 933423900 | 5880 | 5890 | 5890 | 5880 | 495 |
| 531 | 20240718 | 094900 | 930513290 | 5880 | 5880 | 5890 | 5870 | 1026 |
| 532 | 20240718 | 094800 | 924480450 | 5870 | 5870 | 5870 | 5870 | 28 |
| 533 | 20240718 | 094700 | 924316090 | 5870 | 5870 | 5870 | 5870 | 11 |
| 534 | 20240718 | 094600 | 924251520 | 5870 | 5870 | 5870 | 5860 | 1378 |
| 535 | 20240718 | 094500 | 916167170 | 5870 | 5870 | 5870 | 5870 | 26 |
| 536 | 20240718 | 094400 | 916014550 | 5870 | 5870 | 5880 | 5870 | 953 |
| 537 | 20240718 | 094300 | 910420420 | 5880 | 5880 | 5890 | 5880 | 1110 |
| 538 | 20240718 | 094200 | 903893610 | 5880 | 5890 | 5890 | 5880 | 528 |
| 539 | 20240718 | 094100 | 900788940 | 5890 | 5870 | 5890 | 5860 | 1240 |
| 540 | 20240718 | 094000 | 893510580 | 5880 | 5870 | 5880 | 5870 | 1251 |
| 541 | 20240718 | 093900 | 886158500 | 5880 | 5880 | 5890 | 5880 | 2701 |
| 542 | 20240718 | 093800 | 870275770 | 5880 | 5870 | 5880 | 5870 | 1394 |
| 543 | 20240718 | 093700 | 862091030 | 5860 | 5870 | 5870 | 5860 | 2296 |
| 544 | 20240718 | 093600 | 848628720 | 5870 | 5850 | 5870 | 5850 | 1154 |
| 545 | 20240718 | 093500 | 841865910 | 5840 | 5860 | 5870 | 5840 | 1450 |
| 546 | 20240718 | 093400 | 833380060 | 5850 | 5870 | 5870 | 5850 | 1748 |
| 547 | 20240718 | 093300 | 823145990 | 5870 | 5860 | 5870 | 5860 | 30 |
| 548 | 20240718 | 093200 | 822970090 | 5860 | 5860 | 5880 | 5860 | 1059 |
| 549 | 20240718 | 093100 | 816760840 | 5860 | 5850 | 5880 | 5850 | 842 |
| 550 | 20240718 | 093000 | 811825620 | 5850 | 5860 | 5880 | 5850 | 418 |
| 551 | 20240718 | 092900 | 809379040 | 5880 | 5870 | 5880 | 5850 | 521 |
| 552 | 20240718 | 092800 | 806325170 | 5880 | 5890 | 5890 | 5850 | 5596 |
| 553 | 20240718 | 092700 | 773459510 | 5900 | 5900 | 5900 | 5900 | 4984 |
| 554 | 20240718 | 092600 | 744053910 | 5900 | 5880 | 5900 | 5870 | 3604 |
| 555 | 20240718 | 092500 | 722819690 | 5870 | 5870 | 5880 | 5870 | 1257 |
| 556 | 20240718 | 092400 | 715441060 | 5860 | 5860 | 5880 | 5860 | 146 |
| 557 | 20240718 | 092300 | 714582800 | 5850 | 5850 | 5890 | 5850 | 1572 |
| 558 | 20240718 | 092200 | 705337060 | 5850 | 5830 | 5870 | 5820 | 6835 |
| 559 | 20240718 | 092100 | 665381800 | 5830 | 5830 | 5840 | 5830 | 1102 |
| 560 | 20240718 | 092000 | 658957110 | 5830 | 5820 | 5840 | 5820 | 1152 |
| 561 | 20240718 | 091900 | 652240960 | 5830 | 5820 | 5840 | 5810 | 337 |
| 562 | 20240718 | 091800 | 650279390 | 5830 | 5850 | 5850 | 5830 | 447 |
| 563 | 20240718 | 091700 | 647671620 | 5840 | 5840 | 5850 | 5830 | 6775 |
| 564 | 20240718 | 091600 | 608115110 | 5830 | 5830 | 5840 | 5820 | 2022 |
| 565 | 20240718 | 091500 | 596325340 | 5830 | 5830 | 5840 | 5830 | 955 |
| 566 | 20240718 | 091400 | 590752860 | 5840 | 5790 | 5840 | 5790 | 2473 |
| 567 | 20240718 | 091300 | 576377590 | 5810 | 5830 | 5830 | 5780 | 1106 |
| 568 | 20240718 | 091200 | 569948090 | 5820 | 5800 | 5830 | 5800 | 6622 |
| 569 | 20240718 | 091100 | 531472900 | 5800 | 5750 | 5800 | 5750 | 3502 |
| 570 | 20240718 | 091000 | 511291370 | 5750 | 5740 | 5760 | 5740 | 3246 |
| 571 | 20240718 | 090900 | 492636610 | 5740 | 5740 | 5750 | 5730 | 1755 |
| 572 | 20240718 | 090800 | 482564070 | 5720 | 5740 | 5820 | 5710 | 9611 |
| 573 | 20240718 | 090700 | 427298820 | 5740 | 5720 | 5740 | 5720 | 2366 |
| 574 | 20240718 | 090600 | 413755380 | 5720 | 5770 | 5770 | 5720 | 16321 |
| 575 | 20240718 | 090500 | 319975340 | 5770 | 5790 | 5800 | 5760 | 12274 |
| 576 | 20240718 | 090400 | 249051890 | 5790 | 5810 | 5810 | 5790 | 9903 |
| 577 | 20240718 | 090300 | 191615790 | 5810 | 5810 | 5810 | 5800 | 3662 |
| 578 | 20240718 | 090200 | 170358630 | 5810 | 5800 | 5810 | 5790 | 6890 |
| 579 | 20240718 | 090100 | 130409850 | 5800 | 5860 | 5860 | 5800 | 7168 |
| 580 | 20240718 | 090000 | 88727700 | 5860 | 5820 | 5880 | 5810 | 14816 |