34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 202800 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 24222 |
| 3 | 20240719 | 202700 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 4 | 20240719 | 202600 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 5 | 20240719 | 202500 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 6 | 20240719 | 202400 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 7 | 20240719 | 202300 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 8 | 20240719 | 202200 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 9 | 20240719 | 202100 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 10 | 20240719 | 202000 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 11 | 20240719 | 201900 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 12 | 20240719 | 201800 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 13 | 20240719 | 201700 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 14 | 20240719 | 201600 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 15 | 20240719 | 201500 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 16 | 20240719 | 201400 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 17 | 20240719 | 201300 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 18 | 20240719 | 201200 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 19 | 20240719 | 201100 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 20 | 20240719 | 201000 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 21 | 20240719 | 200900 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 22 | 20240719 | 200800 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 23 | 20240719 | 200700 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 24 | 20240719 | 200600 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 25 | 20240719 | 200500 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 26 | 20240719 | 200400 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 27 | 20240719 | 200300 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 28 | 20240719 | 200200 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 29 | 20240719 | 200100 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 30 | 20240719 | 200000 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 31 | 20240719 | 195900 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 32 | 20240719 | 195800 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 24222 |
| 33 | 20240719 | 195700 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 34 | 20240719 | 195600 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 35 | 20240719 | 195500 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 36 | 20240719 | 195400 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 37 | 20240719 | 195300 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 38 | 20240719 | 195200 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 39 | 20240719 | 195100 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 40 | 20240719 | 195000 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 41 | 20240719 | 194900 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 42 | 20240719 | 194800 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 43 | 20240719 | 194700 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 44 | 20240719 | 194600 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 45 | 20240719 | 194500 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 46 | 20240719 | 194400 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 47 | 20240719 | 194300 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 48 | 20240719 | 194200 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 49 | 20240719 | 194100 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 50 | 20240719 | 194000 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 51 | 20240719 | 193900 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 52 | 20240719 | 193800 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 53 | 20240719 | 193700 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 54 | 20240719 | 193600 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 55 | 20240719 | 193500 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 56 | 20240719 | 193400 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 57 | 20240719 | 193300 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 58 | 20240719 | 193200 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 59 | 20240719 | 193100 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 60 | 20240719 | 193000 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 61 | 20240719 | 192900 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 62 | 20240719 | 192800 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 24222 |
| 63 | 20240719 | 192700 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 64 | 20240719 | 192600 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 65 | 20240719 | 192500 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 66 | 20240719 | 192400 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 67 | 20240719 | 192300 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 68 | 20240719 | 192200 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 69 | 20240719 | 192100 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 70 | 20240719 | 192000 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 71 | 20240719 | 191900 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 72 | 20240719 | 191800 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 73 | 20240719 | 191700 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 74 | 20240719 | 191600 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 75 | 20240719 | 191500 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 76 | 20240719 | 191400 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 77 | 20240719 | 191300 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 78 | 20240719 | 191200 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 79 | 20240719 | 191100 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 80 | 20240719 | 191000 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 81 | 20240719 | 190900 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 82 | 20240719 | 190800 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 83 | 20240719 | 190700 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 84 | 20240719 | 190600 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 85 | 20240719 | 190500 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 86 | 20240719 | 190400 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 87 | 20240719 | 190300 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 88 | 20240719 | 190200 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 89 | 20240719 | 190100 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 90 | 20240719 | 190000 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 91 | 20240719 | 185900 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 92 | 20240719 | 185800 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 24222 |
| 93 | 20240719 | 185700 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 94 | 20240719 | 185600 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 95 | 20240719 | 185500 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 96 | 20240719 | 185400 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 97 | 20240719 | 185300 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 98 | 20240719 | 185200 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 99 | 20240719 | 185100 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 100 | 20240719 | 185000 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 101 | 20240719 | 184900 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 102 | 20240719 | 184800 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 103 | 20240719 | 184700 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 104 | 20240719 | 184600 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 105 | 20240719 | 184500 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 106 | 20240719 | 184400 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 107 | 20240719 | 184300 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 108 | 20240719 | 184200 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 109 | 20240719 | 184100 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 110 | 20240719 | 184000 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 111 | 20240719 | 183900 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 112 | 20240719 | 183800 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 113 | 20240719 | 183700 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 114 | 20240719 | 183600 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 115 | 20240719 | 183500 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 116 | 20240719 | 183400 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 117 | 20240719 | 183300 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 118 | 20240719 | 183200 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 119 | 20240719 | 183100 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 120 | 20240719 | 183000 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 121 | 20240719 | 182900 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 122 | 20240719 | 182800 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 24222 |
| 123 | 20240719 | 182700 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 124 | 20240719 | 182600 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 125 | 20240719 | 182500 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 126 | 20240719 | 182400 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 127 | 20240719 | 182300 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 128 | 20240719 | 182200 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 129 | 20240719 | 182100 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 130 | 20240719 | 182000 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 131 | 20240719 | 181900 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 132 | 20240719 | 181800 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 133 | 20240719 | 181700 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 134 | 20240719 | 181600 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 135 | 20240719 | 181500 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 136 | 20240719 | 181400 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 137 | 20240719 | 181300 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 138 | 20240719 | 181200 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 139 | 20240719 | 181100 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 140 | 20240719 | 181000 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 141 | 20240719 | 180900 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 142 | 20240719 | 180800 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 143 | 20240719 | 180700 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 144 | 20240719 | 180600 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 145 | 20240719 | 180500 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 146 | 20240719 | 180400 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 147 | 20240719 | 180300 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 148 | 20240719 | 180200 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 149 | 20240719 | 180100 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 150 | 20240719 | 180000 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 151 | 20240719 | 175900 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 152 | 20240719 | 175800 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 24222 |
| 153 | 20240719 | 175700 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 154 | 20240719 | 175600 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 155 | 20240719 | 175500 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 156 | 20240719 | 175400 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 157 | 20240719 | 175300 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 158 | 20240719 | 175200 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 159 | 20240719 | 175100 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 160 | 20240719 | 175000 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 161 | 20240719 | 174900 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 162 | 20240719 | 174800 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 163 | 20240719 | 174700 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 164 | 20240719 | 174600 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 165 | 20240719 | 174500 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 166 | 20240719 | 174400 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 167 | 20240719 | 174300 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 168 | 20240719 | 174200 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 169 | 20240719 | 174100 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 170 | 20240719 | 174000 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 171 | 20240719 | 173900 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 172 | 20240719 | 173800 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 173 | 20240719 | 173700 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 174 | 20240719 | 173600 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 175 | 20240719 | 173500 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 176 | 20240719 | 173400 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 177 | 20240719 | 173300 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 178 | 20240719 | 173200 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 179 | 20240719 | 173100 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 180 | 20240719 | 173000 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 181 | 20240719 | 172900 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 182 | 20240719 | 172800 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 24222 |
| 183 | 20240719 | 172700 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 184 | 20240719 | 172600 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 185 | 20240719 | 172500 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 186 | 20240719 | 172400 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 187 | 20240719 | 172300 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 188 | 20240719 | 172200 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 189 | 20240719 | 172100 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 190 | 20240719 | 172000 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 191 | 20240719 | 171900 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 192 | 20240719 | 171800 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 193 | 20240719 | 171700 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 194 | 20240719 | 171600 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 195 | 20240719 | 171500 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 196 | 20240719 | 171400 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 197 | 20240719 | 171300 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 198 | 20240719 | 171200 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 199 | 20240719 | 171100 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 200 | 20240719 | 171000 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 201 | 20240719 | 170900 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 202 | 20240719 | 170800 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 203 | 20240719 | 170700 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 204 | 20240719 | 170600 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 205 | 20240719 | 170500 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 206 | 20240719 | 170400 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 207 | 20240719 | 170300 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 208 | 20240719 | 170200 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 209 | 20240719 | 170100 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 210 | 20240719 | 170000 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 211 | 20240719 | 165900 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 212 | 20240719 | 165800 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 24222 |
| 213 | 20240719 | 165700 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 214 | 20240719 | 165600 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 215 | 20240719 | 165500 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 216 | 20240719 | 165400 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 217 | 20240719 | 165300 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 218 | 20240719 | 165200 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 219 | 20240719 | 165100 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 220 | 20240719 | 165000 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 221 | 20240719 | 164900 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 222 | 20240719 | 164800 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 223 | 20240719 | 164700 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 224 | 20240719 | 164600 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 225 | 20240719 | 164500 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 226 | 20240719 | 164400 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 227 | 20240719 | 164300 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 228 | 20240719 | 164200 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 229 | 20240719 | 164100 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 230 | 20240719 | 164000 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 231 | 20240719 | 163900 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 232 | 20240719 | 163800 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 233 | 20240719 | 163700 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 234 | 20240719 | 163600 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 235 | 20240719 | 163500 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 236 | 20240719 | 163400 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 237 | 20240719 | 163300 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 238 | 20240719 | 163200 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 239 | 20240719 | 163100 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 240 | 20240719 | 163000 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 241 | 20240719 | 162900 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 242 | 20240719 | 162800 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 24222 |
| 243 | 20240719 | 162700 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 244 | 20240719 | 162600 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 245 | 20240719 | 162500 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 246 | 20240719 | 162400 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 247 | 20240719 | 162300 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 248 | 20240719 | 162200 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 249 | 20240719 | 162100 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 250 | 20240719 | 162000 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 251 | 20240719 | 161900 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 252 | 20240719 | 161800 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 253 | 20240719 | 161700 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 254 | 20240719 | 161600 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 255 | 20240719 | 161500 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 256 | 20240719 | 161400 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 257 | 20240719 | 161300 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 258 | 20240719 | 161200 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 259 | 20240719 | 161100 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 260 | 20240719 | 161000 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 261 | 20240719 | 160900 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 262 | 20240719 | 160800 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 263 | 20240719 | 160700 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 264 | 20240719 | 160600 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 265 | 20240719 | 160500 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 266 | 20240719 | 160400 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 267 | 20240719 | 160300 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 268 | 20240719 | 160200 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 269 | 20240719 | 160100 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 270 | 20240719 | 160000 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 271 | 20240719 | 155900 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 272 | 20240719 | 155800 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 24222 |
| 273 | 20240719 | 155700 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 274 | 20240719 | 155600 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 275 | 20240719 | 155500 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 276 | 20240719 | 155400 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 277 | 20240719 | 155300 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 278 | 20240719 | 155200 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 279 | 20240719 | 155100 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 280 | 20240719 | 155000 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 281 | 20240719 | 154900 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 282 | 20240719 | 154800 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 283 | 20240719 | 154700 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 284 | 20240719 | 154600 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 285 | 20240719 | 154500 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 286 | 20240719 | 154400 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 287 | 20240719 | 154300 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 288 | 20240719 | 154200 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 289 | 20240719 | 154100 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 290 | 20240719 | 154000 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 291 | 20240719 | 153900 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 292 | 20240719 | 153800 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 293 | 20240719 | 153700 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 294 | 20240719 | 153600 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 295 | 20240719 | 153500 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 296 | 20240719 | 153400 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 297 | 20240719 | 153300 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 298 | 20240719 | 153200 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 299 | 20240719 | 153100 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 0 |
| 300 | 20240719 | 153000 | 1945550140 | 3505 | 3505 | 3505 | 3505 | 24222 |
| 301 | 20240719 | 152900 | 1860652030 | 3465 | 3465 | 3465 | 3465 | 0 |
| 302 | 20240719 | 152800 | 1860652030 | 3465 | 3465 | 3465 | 3465 | 0 |
| 303 | 20240719 | 152700 | 1860652030 | 3465 | 3465 | 3465 | 3465 | 0 |
| 304 | 20240719 | 152600 | 1860652030 | 3465 | 3465 | 3465 | 3465 | 0 |
| 305 | 20240719 | 152500 | 1860652030 | 3465 | 3465 | 3465 | 3465 | 0 |
| 306 | 20240719 | 152400 | 1860652030 | 3465 | 3465 | 3465 | 3465 | 0 |
| 307 | 20240719 | 152300 | 1860652030 | 3465 | 3465 | 3465 | 3465 | 0 |
| 308 | 20240719 | 152200 | 1860652030 | 3465 | 3465 | 3465 | 3465 | 0 |
| 309 | 20240719 | 152100 | 1860652030 | 3465 | 3465 | 3465 | 3465 | 0 |
| 310 | 20240719 | 152000 | 1860652030 | 3465 | 3465 | 3465 | 3465 | 0 |
| 311 | 20240719 | 151900 | 1860652030 | 3465 | 3450 | 3465 | 3450 | 3761 |
| 312 | 20240719 | 151800 | 1847654215 | 3445 | 3425 | 3445 | 3420 | 8257 |
| 313 | 20240719 | 151700 | 1819361355 | 3430 | 3415 | 3430 | 3415 | 3567 |
| 314 | 20240719 | 151600 | 1807177810 | 3430 | 3430 | 3430 | 3430 | 317 |
| 315 | 20240719 | 151500 | 1806090500 | 3430 | 3420 | 3430 | 3420 | 346 |
| 316 | 20240719 | 151400 | 1804907170 | 3430 | 3430 | 3430 | 3430 | 0 |
| 317 | 20240719 | 151300 | 1804907170 | 3430 | 3430 | 3430 | 3430 | 100 |
| 318 | 20240719 | 151200 | 1804564170 | 3435 | 3430 | 3435 | 3420 | 540 |
| 319 | 20240719 | 151100 | 1802710230 | 3435 | 3420 | 3435 | 3415 | 31 |
| 320 | 20240719 | 151000 | 1802604245 | 3435 | 3415 | 3435 | 3415 | 59 |
| 321 | 20240719 | 150900 | 1802402340 | 3435 | 3420 | 3435 | 3420 | 432 |
| 322 | 20240719 | 150800 | 1800919285 | 3435 | 3415 | 3435 | 3415 | 201 |
| 323 | 20240719 | 150700 | 1800232850 | 3435 | 3425 | 3435 | 3415 | 4723 |
| 324 | 20240719 | 150600 | 1784080325 | 3440 | 3440 | 3440 | 3440 | 0 |
| 325 | 20240719 | 150500 | 1784080325 | 3440 | 3440 | 3440 | 3440 | 222 |
| 326 | 20240719 | 150400 | 1783316645 | 3440 | 3430 | 3440 | 3425 | 1750 |
| 327 | 20240719 | 150300 | 1777321885 | 3445 | 3435 | 3445 | 3430 | 2501 |
| 328 | 20240719 | 150200 | 1768740355 | 3445 | 3440 | 3445 | 3440 | 11 |
| 329 | 20240719 | 150100 | 1768702505 | 3440 | 3445 | 3445 | 3440 | 3025 |
| 330 | 20240719 | 150000 | 1758291460 | 3445 | 3450 | 3450 | 3445 | 1331 |
| 331 | 20240719 | 145900 | 1753702480 | 3445 | 3440 | 3450 | 3440 | 136 |
| 332 | 20240719 | 145800 | 1753233580 | 3450 | 3440 | 3450 | 3440 | 575 |
| 333 | 20240719 | 145700 | 1751255560 | 3440 | 3435 | 3440 | 3435 | 197 |
| 334 | 20240719 | 145600 | 1750578860 | 3440 | 3435 | 3440 | 3435 | 201 |
| 335 | 20240719 | 145500 | 1749887670 | 3440 | 3440 | 3440 | 3440 | 2 |
| 336 | 20240719 | 145400 | 1749880790 | 3440 | 3450 | 3450 | 3440 | 651 |
| 337 | 20240719 | 145300 | 1747636705 | 3450 | 3440 | 3450 | 3440 | 512 |
| 338 | 20240719 | 145200 | 1745873565 | 3440 | 3445 | 3445 | 3420 | 946 |
| 339 | 20240719 | 145100 | 1742623590 | 3445 | 3425 | 3445 | 3420 | 6544 |
| 340 | 20240719 | 145000 | 1720211135 | 3425 | 3425 | 3425 | 3420 | 12 |
| 341 | 20240719 | 144900 | 1720170040 | 3420 | 3420 | 3425 | 3420 | 34 |
| 342 | 20240719 | 144800 | 1720053750 | 3425 | 3420 | 3425 | 3420 | 4 |
| 343 | 20240719 | 144700 | 1720040060 | 3425 | 3425 | 3425 | 3420 | 42 |
| 344 | 20240719 | 144600 | 1719896400 | 3420 | 3420 | 3425 | 3420 | 57 |
| 345 | 20240719 | 144500 | 1719701420 | 3425 | 3420 | 3425 | 3420 | 8 |
| 346 | 20240719 | 144400 | 1719674040 | 3425 | 3425 | 3425 | 3425 | 0 |
| 347 | 20240719 | 144300 | 1719674040 | 3425 | 3420 | 3425 | 3420 | 502 |
| 348 | 20240719 | 144200 | 1717957195 | 3425 | 3420 | 3425 | 3420 | 843 |
| 349 | 20240719 | 144100 | 1715074130 | 3420 | 3420 | 3420 | 3420 | 0 |
| 350 | 20240719 | 144000 | 1715074130 | 3420 | 3415 | 3420 | 3415 | 88 |
| 351 | 20240719 | 143900 | 1714773595 | 3420 | 3415 | 3420 | 3415 | 1991 |
| 352 | 20240719 | 143800 | 1707974295 | 3415 | 3415 | 3415 | 3415 | 0 |
| 353 | 20240719 | 143700 | 1707974295 | 3415 | 3415 | 3415 | 3415 | 0 |
| 354 | 20240719 | 143600 | 1707974295 | 3415 | 3415 | 3415 | 3415 | 145 |
| 355 | 20240719 | 143500 | 1707479120 | 3420 | 3415 | 3420 | 3415 | 73 |
| 356 | 20240719 | 143400 | 1707229820 | 3415 | 3415 | 3415 | 3415 | 0 |
| 357 | 20240719 | 143300 | 1707229820 | 3415 | 3420 | 3420 | 3415 | 150 |
| 358 | 20240719 | 143200 | 1706717070 | 3420 | 3420 | 3420 | 3420 | 0 |
| 359 | 20240719 | 143100 | 1706717070 | 3420 | 3420 | 3420 | 3420 | 0 |
| 360 | 20240719 | 143000 | 1706717070 | 3420 | 3420 | 3420 | 3420 | 0 |
| 361 | 20240719 | 142900 | 1706717070 | 3420 | 3420 | 3420 | 3420 | 8 |
| 362 | 20240719 | 142800 | 1706689710 | 3410 | 3410 | 3410 | 3410 | 974 |
| 363 | 20240719 | 142700 | 1703368370 | 3415 | 3420 | 3420 | 3415 | 279 |
| 364 | 20240719 | 142600 | 1702415335 | 3420 | 3420 | 3420 | 3420 | 0 |
| 365 | 20240719 | 142500 | 1702415335 | 3420 | 3420 | 3420 | 3420 | 1 |
| 366 | 20240719 | 142400 | 1702411915 | 3415 | 3415 | 3415 | 3415 | 0 |
| 367 | 20240719 | 142300 | 1702411915 | 3415 | 3415 | 3415 | 3415 | 0 |
| 368 | 20240719 | 142200 | 1702411915 | 3415 | 3415 | 3415 | 3415 | 261 |
| 369 | 20240719 | 142100 | 1701520600 | 3420 | 3420 | 3420 | 3420 | 877 |
| 370 | 20240719 | 142000 | 1698521260 | 3415 | 3415 | 3415 | 3415 | 0 |
| 371 | 20240719 | 141900 | 1698521260 | 3415 | 3420 | 3420 | 3415 | 24 |
| 372 | 20240719 | 141800 | 1698439250 | 3420 | 3420 | 3420 | 3420 | 0 |
| 373 | 20240719 | 141700 | 1698439250 | 3420 | 3415 | 3420 | 3415 | 484 |
| 374 | 20240719 | 141600 | 1696786385 | 3415 | 3415 | 3415 | 3415 | 0 |
| 375 | 20240719 | 141500 | 1696786385 | 3415 | 3415 | 3415 | 3415 | 33 |
| 376 | 20240719 | 141400 | 1696673690 | 3415 | 3415 | 3415 | 3415 | 0 |
| 377 | 20240719 | 141300 | 1696673690 | 3415 | 3415 | 3415 | 3415 | 9 |
| 378 | 20240719 | 141200 | 1696642955 | 3415 | 3415 | 3415 | 3415 | 300 |
| 379 | 20240719 | 141100 | 1695618455 | 3415 | 3410 | 3415 | 3410 | 51 |
| 380 | 20240719 | 141000 | 1695444540 | 3415 | 3415 | 3415 | 3415 | 0 |
| 381 | 20240719 | 140900 | 1695444540 | 3415 | 3415 | 3415 | 3415 | 0 |
| 382 | 20240719 | 140800 | 1695444540 | 3415 | 3415 | 3415 | 3415 | 58 |
| 383 | 20240719 | 140700 | 1695246470 | 3415 | 3410 | 3415 | 3410 | 662 |
| 384 | 20240719 | 140600 | 1692985755 | 3415 | 3415 | 3415 | 3415 | 0 |
| 385 | 20240719 | 140500 | 1692985755 | 3415 | 3410 | 3415 | 3410 | 101 |
| 386 | 20240719 | 140400 | 1692641340 | 3415 | 3415 | 3415 | 3415 | 0 |
| 387 | 20240719 | 140300 | 1692641340 | 3415 | 3420 | 3420 | 3415 | 168 |
| 388 | 20240719 | 140200 | 1692067615 | 3415 | 3415 | 3415 | 3415 | 2544 |
| 389 | 20240719 | 140100 | 1683379855 | 3415 | 3415 | 3415 | 3415 | 0 |
| 390 | 20240719 | 140000 | 1683379855 | 3415 | 3410 | 3415 | 3410 | 890 |
| 391 | 20240719 | 135900 | 1680344945 | 3415 | 3415 | 3415 | 3415 | 0 |
| 392 | 20240719 | 135800 | 1680344945 | 3415 | 3415 | 3415 | 3415 | 3024 |
| 393 | 20240719 | 135700 | 1670017985 | 3420 | 3415 | 3420 | 3415 | 21 |
| 394 | 20240719 | 135600 | 1669946265 | 3420 | 3420 | 3420 | 3420 | 0 |
| 395 | 20240719 | 135500 | 1669946265 | 3420 | 3420 | 3420 | 3415 | 353 |
| 396 | 20240719 | 135400 | 1668740760 | 3415 | 3420 | 3420 | 3415 | 60 |
| 397 | 20240719 | 135300 | 1668535850 | 3420 | 3420 | 3420 | 3415 | 537 |
| 398 | 20240719 | 135200 | 1666701985 | 3415 | 3420 | 3420 | 3415 | 2 |
| 399 | 20240719 | 135100 | 1666695150 | 3420 | 3410 | 3420 | 3410 | 102 |
| 400 | 20240719 | 135000 | 1666346320 | 3420 | 3410 | 3420 | 3410 | 6 |
| 401 | 20240719 | 134900 | 1666325830 | 3420 | 3420 | 3420 | 3410 | 27 |
| 402 | 20240719 | 134800 | 1666233620 | 3410 | 3415 | 3420 | 3410 | 256 |
| 403 | 20240719 | 134700 | 1665359420 | 3410 | 3415 | 3420 | 3410 | 1005 |
| 404 | 20240719 | 134600 | 1661927340 | 3410 | 3410 | 3415 | 3410 | 433 |
| 405 | 20240719 | 134500 | 1660450680 | 3415 | 3410 | 3415 | 3410 | 1066 |
| 406 | 20240719 | 134400 | 1656815615 | 3410 | 3410 | 3415 | 3410 | 583 |
| 407 | 20240719 | 134300 | 1654827580 | 3410 | 3415 | 3415 | 3410 | 564 |
| 408 | 20240719 | 134200 | 1652901530 | 3420 | 3420 | 3420 | 3420 | 1 |
| 409 | 20240719 | 134100 | 1652898110 | 3420 | 3420 | 3420 | 3415 | 327 |
| 410 | 20240719 | 134000 | 1651781390 | 3415 | 3415 | 3420 | 3415 | 10 |
| 411 | 20240719 | 133900 | 1651747235 | 3420 | 3420 | 3420 | 3415 | 114 |
| 412 | 20240719 | 133800 | 1651357360 | 3420 | 3420 | 3420 | 3420 | 1103 |
| 413 | 20240719 | 133700 | 1647585100 | 3425 | 3425 | 3425 | 3425 | 6 |
| 414 | 20240719 | 133600 | 1647564550 | 3425 | 3425 | 3425 | 3425 | 1 |
| 415 | 20240719 | 133500 | 1647561125 | 3430 | 3430 | 3430 | 3430 | 0 |
| 416 | 20240719 | 133400 | 1647561125 | 3430 | 3430 | 3430 | 3430 | 0 |
| 417 | 20240719 | 133300 | 1647561125 | 3430 | 3430 | 3430 | 3430 | 0 |
| 418 | 20240719 | 133200 | 1647561125 | 3430 | 3430 | 3430 | 3430 | 0 |
| 419 | 20240719 | 133100 | 1647561125 | 3430 | 3430 | 3430 | 3430 | 0 |
| 420 | 20240719 | 133000 | 1647561125 | 3430 | 3420 | 3430 | 3420 | 656 |
| 421 | 20240719 | 132900 | 1645314915 | 3425 | 3425 | 3425 | 3425 | 0 |
| 422 | 20240719 | 132800 | 1645314915 | 3425 | 3425 | 3425 | 3425 | 0 |
| 423 | 20240719 | 132700 | 1645314915 | 3425 | 3425 | 3425 | 3425 | 0 |
| 424 | 20240719 | 132600 | 1645314915 | 3425 | 3415 | 3425 | 3415 | 219 |
| 425 | 20240719 | 132500 | 1644567020 | 3425 | 3425 | 3425 | 3425 | 0 |
| 426 | 20240719 | 132400 | 1644567020 | 3425 | 3415 | 3425 | 3410 | 117 |
| 427 | 20240719 | 132300 | 1644167535 | 3425 | 3425 | 3425 | 3425 | 0 |
| 428 | 20240719 | 132200 | 1644167535 | 3425 | 3425 | 3425 | 3420 | 7 |
| 429 | 20240719 | 132100 | 1644143585 | 3425 | 3425 | 3425 | 3425 | 70 |
| 430 | 20240719 | 132000 | 1643903835 | 3425 | 3425 | 3425 | 3425 | 1 |
| 431 | 20240719 | 131900 | 1643900410 | 3420 | 3420 | 3425 | 3420 | 53 |
| 432 | 20240719 | 131800 | 1643719145 | 3425 | 3425 | 3425 | 3410 | 230 |
| 433 | 20240719 | 131700 | 1642934800 | 3410 | 3430 | 3430 | 3410 | 1001 |
| 434 | 20240719 | 131600 | 1639520450 | 3415 | 3415 | 3415 | 3415 | 10 |
| 435 | 20240719 | 131500 | 1639486300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 436 | 20240719 | 131400 | 1639486300 | 3430 | 3430 | 3430 | 3430 | 0 |
| 437 | 20240719 | 131300 | 1639486300 | 3430 | 3425 | 3430 | 3425 | 42 |
| 438 | 20240719 | 131200 | 1639342445 | 3425 | 3420 | 3425 | 3410 | 34 |
| 439 | 20240719 | 131100 | 1639226165 | 3420 | 3415 | 3420 | 3415 | 85 |
| 440 | 20240719 | 131000 | 1638935885 | 3410 | 3410 | 3410 | 3410 | 0 |
| 441 | 20240719 | 130900 | 1638935885 | 3410 | 3415 | 3415 | 3410 | 1327 |
| 442 | 20240719 | 130800 | 1634410785 | 3415 | 3420 | 3420 | 3415 | 285 |
| 443 | 20240719 | 130700 | 1633437505 | 3420 | 3420 | 3420 | 3420 | 0 |
| 444 | 20240719 | 130600 | 1633437505 | 3420 | 3420 | 3420 | 3420 | 1 |
| 445 | 20240719 | 130500 | 1633434085 | 3420 | 3420 | 3420 | 3420 | 2 |
| 446 | 20240719 | 130400 | 1633427245 | 3420 | 3415 | 3420 | 3415 | 101 |
| 447 | 20240719 | 130300 | 1633082325 | 3425 | 3425 | 3425 | 3425 | 0 |
| 448 | 20240719 | 130200 | 1633082325 | 3425 | 3420 | 3425 | 3420 | 21 |
| 449 | 20240719 | 130100 | 1633010500 | 3425 | 3425 | 3425 | 3420 | 108 |
| 450 | 20240719 | 130000 | 1632641130 | 3420 | 3430 | 3430 | 3415 | 73 |
| 451 | 20240719 | 125900 | 1632391800 | 3430 | 3420 | 3430 | 3415 | 336 |
| 452 | 20240719 | 125800 | 1631244340 | 3430 | 3430 | 3430 | 3430 | 0 |
| 453 | 20240719 | 125700 | 1631244340 | 3430 | 3430 | 3430 | 3430 | 69 |
| 454 | 20240719 | 125600 | 1631007670 | 3430 | 3420 | 3430 | 3420 | 224 |
| 455 | 20240719 | 125500 | 1630241465 | 3420 | 3415 | 3420 | 3415 | 18 |
| 456 | 20240719 | 125400 | 1630179990 | 3415 | 3415 | 3415 | 3415 | 1 |
| 457 | 20240719 | 125300 | 1630176575 | 3415 | 3415 | 3415 | 3415 | 0 |
| 458 | 20240719 | 125200 | 1630176575 | 3415 | 3415 | 3415 | 3415 | 1 |
| 459 | 20240719 | 125100 | 1630173160 | 3415 | 3415 | 3415 | 3415 | 3 |
| 460 | 20240719 | 125000 | 1630162915 | 3420 | 3420 | 3420 | 3420 | 0 |
| 461 | 20240719 | 124900 | 1630162915 | 3420 | 3410 | 3420 | 3410 | 53 |
| 462 | 20240719 | 124800 | 1629981930 | 3405 | 3410 | 3410 | 3405 | 21 |
| 463 | 20240719 | 124700 | 1629910420 | 3410 | 3410 | 3410 | 3405 | 587 |
| 464 | 20240719 | 124600 | 1627911555 | 3415 | 3415 | 3415 | 3415 | 0 |
| 465 | 20240719 | 124500 | 1627911555 | 3415 | 3415 | 3415 | 3415 | 0 |
| 466 | 20240719 | 124400 | 1627911555 | 3415 | 3415 | 3415 | 3415 | 0 |
| 467 | 20240719 | 124300 | 1627911555 | 3415 | 3415 | 3415 | 3410 | 7 |
| 468 | 20240719 | 124200 | 1627887655 | 3415 | 3415 | 3415 | 3415 | 4 |
| 469 | 20240719 | 124100 | 1627873995 | 3415 | 3410 | 3415 | 3405 | 282 |
| 470 | 20240719 | 124000 | 1626913750 | 3420 | 3420 | 3420 | 3420 | 0 |
| 471 | 20240719 | 123900 | 1626913750 | 3420 | 3420 | 3420 | 3420 | 0 |
| 472 | 20240719 | 123800 | 1626913750 | 3420 | 3420 | 3420 | 3420 | 0 |
| 473 | 20240719 | 123700 | 1626913750 | 3420 | 3410 | 3420 | 3405 | 33 |
| 474 | 20240719 | 123600 | 1626801180 | 3410 | 3410 | 3410 | 3410 | 31 |
| 475 | 20240719 | 123500 | 1626695470 | 3410 | 3410 | 3410 | 3410 | 316 |
| 476 | 20240719 | 123400 | 1625617910 | 3410 | 3410 | 3410 | 3410 | 29 |
| 477 | 20240719 | 123300 | 1625519020 | 3420 | 3420 | 3420 | 3420 | 0 |
| 478 | 20240719 | 123200 | 1625519020 | 3420 | 3415 | 3420 | 3410 | 38 |
| 479 | 20240719 | 123100 | 1625389405 | 3420 | 3420 | 3420 | 3420 | 0 |
| 480 | 20240719 | 123000 | 1625389405 | 3420 | 3420 | 3420 | 3420 | 6 |
| 481 | 20240719 | 122900 | 1625368885 | 3420 | 3410 | 3420 | 3410 | 42 |
| 482 | 20240719 | 122800 | 1625225655 | 3415 | 3415 | 3415 | 3415 | 11 |
| 483 | 20240719 | 122700 | 1625188090 | 3420 | 3420 | 3420 | 3420 | 0 |
| 484 | 20240719 | 122600 | 1625188090 | 3420 | 3420 | 3420 | 3410 | 932 |
| 485 | 20240719 | 122500 | 1622009950 | 3410 | 3420 | 3420 | 3410 | 808 |
| 486 | 20240719 | 122400 | 1619252600 | 3420 | 3420 | 3420 | 3415 | 5 |
| 487 | 20240719 | 122300 | 1619235515 | 3420 | 3420 | 3420 | 3420 | 292 |
| 488 | 20240719 | 122200 | 1618236875 | 3420 | 3425 | 3430 | 3420 | 1122 |
| 489 | 20240719 | 122100 | 1614398330 | 3425 | 3430 | 3430 | 3425 | 1783 |
| 490 | 20240719 | 122000 | 1608287305 | 3435 | 3435 | 3435 | 3430 | 60 |
| 491 | 20240719 | 121900 | 1608081485 | 3430 | 3435 | 3435 | 3430 | 321 |
| 492 | 20240719 | 121800 | 1606979645 | 3435 | 3435 | 3435 | 3435 | 2 |
| 493 | 20240719 | 121700 | 1606972775 | 3435 | 3435 | 3435 | 3435 | 3 |
| 494 | 20240719 | 121600 | 1606962470 | 3440 | 3435 | 3440 | 3430 | 303 |
| 495 | 20240719 | 121500 | 1605923150 | 3430 | 3440 | 3440 | 3430 | 1518 |
| 496 | 20240719 | 121400 | 1600715755 | 3440 | 3440 | 3440 | 3435 | 9 |
| 497 | 20240719 | 121300 | 1600684810 | 3440 | 3430 | 3440 | 3430 | 372 |
| 498 | 20240719 | 121200 | 1599406030 | 3435 | 3440 | 3440 | 3435 | 20 |
| 499 | 20240719 | 121100 | 1599337285 | 3445 | 3440 | 3445 | 3440 | 151 |
| 500 | 20240719 | 121000 | 1598817840 | 3440 | 3445 | 3445 | 3430 | 22 |
| 501 | 20240719 | 120900 | 1598742290 | 3440 | 3445 | 3445 | 3440 | 16 |
| 502 | 20240719 | 120800 | 1598687195 | 3445 | 3445 | 3445 | 3445 | 0 |
| 503 | 20240719 | 120700 | 1598687195 | 3445 | 3445 | 3445 | 3445 | 11 |
| 504 | 20240719 | 120600 | 1598649300 | 3450 | 3450 | 3450 | 3430 | 2820 |
| 505 | 20240719 | 120500 | 1588975160 | 3450 | 3450 | 3450 | 3450 | 0 |
| 506 | 20240719 | 120400 | 1588975160 | 3450 | 3440 | 3450 | 3435 | 876 |
| 507 | 20240719 | 120300 | 1585959375 | 3430 | 3430 | 3440 | 3430 | 212 |
| 508 | 20240719 | 120200 | 1585232145 | 3440 | 3435 | 3440 | 3425 | 49 |
| 509 | 20240719 | 120100 | 1585064070 | 3440 | 3440 | 3440 | 3440 | 2 |
| 510 | 20240719 | 120000 | 1585057190 | 3440 | 3440 | 3440 | 3430 | 12 |
| 511 | 20240719 | 115900 | 1585016010 | 3430 | 3440 | 3440 | 3430 | 715 |
| 512 | 20240719 | 115800 | 1582560890 | 3445 | 3445 | 3445 | 3440 | 421 |
| 513 | 20240719 | 115700 | 1581111620 | 3445 | 3445 | 3445 | 3440 | 155 |
| 514 | 20240719 | 115600 | 1580578405 | 3440 | 3445 | 3445 | 3440 | 343 |
| 515 | 20240719 | 115500 | 1579398425 | 3445 | 3445 | 3445 | 3445 | 16 |
| 516 | 20240719 | 115400 | 1579343305 | 3445 | 3445 | 3450 | 3445 | 106 |
| 517 | 20240719 | 115300 | 1578977680 | 3450 | 3445 | 3450 | 3445 | 162 |
| 518 | 20240719 | 115200 | 1578419585 | 3445 | 3445 | 3445 | 3445 | 20 |
| 519 | 20240719 | 115100 | 1578350685 | 3445 | 3445 | 3445 | 3445 | 10 |
| 520 | 20240719 | 115000 | 1578316235 | 3445 | 3445 | 3445 | 3445 | 80 |
| 521 | 20240719 | 114900 | 1578040635 | 3450 | 3450 | 3450 | 3450 | 1 |
| 522 | 20240719 | 114800 | 1578037185 | 3450 | 3450 | 3450 | 3450 | 1 |
| 523 | 20240719 | 114700 | 1578033735 | 3450 | 3440 | 3450 | 3440 | 633 |
| 524 | 20240719 | 114600 | 1575854050 | 3440 | 3440 | 3440 | 3440 | 0 |
| 525 | 20240719 | 114500 | 1575854050 | 3440 | 3440 | 3440 | 3440 | 50 |
| 526 | 20240719 | 114400 | 1575682050 | 3440 | 3440 | 3440 | 3430 | 28 |
| 527 | 20240719 | 114300 | 1575585915 | 3435 | 3440 | 3440 | 3435 | 233 |
| 528 | 20240719 | 114200 | 1574784415 | 3440 | 3440 | 3440 | 3440 | 6 |
| 529 | 20240719 | 114100 | 1574763775 | 3445 | 3440 | 3445 | 3425 | 1082 |
| 530 | 20240719 | 114000 | 1571041815 | 3435 | 3440 | 3440 | 3435 | 72 |
| 531 | 20240719 | 113900 | 1570794465 | 3435 | 3435 | 3435 | 3420 | 89 |
| 532 | 20240719 | 113800 | 1570488920 | 3440 | 3440 | 3440 | 3440 | 0 |
| 533 | 20240719 | 113700 | 1570488920 | 3440 | 3425 | 3440 | 3425 | 97 |
| 534 | 20240719 | 113600 | 1570156680 | 3445 | 3445 | 3445 | 3445 | 3 |
| 535 | 20240719 | 113500 | 1570146345 | 3430 | 3430 | 3430 | 3430 | 1 |
| 536 | 20240719 | 113400 | 1570142915 | 3445 | 3445 | 3445 | 3445 | 5 |
| 537 | 20240719 | 113300 | 1570125690 | 3450 | 3450 | 3450 | 3450 | 0 |
| 538 | 20240719 | 113200 | 1570125690 | 3450 | 3420 | 3450 | 3420 | 263 |
| 539 | 20240719 | 113100 | 1569221590 | 3420 | 3415 | 3420 | 3410 | 486 |
| 540 | 20240719 | 113000 | 1567561245 | 3420 | 3405 | 3420 | 3405 | 1255 |
| 541 | 20240719 | 112900 | 1563277500 | 3410 | 3415 | 3415 | 3410 | 267 |
| 542 | 20240719 | 112800 | 1562366240 | 3415 | 3410 | 3415 | 3405 | 39 |
| 543 | 20240719 | 112700 | 1562233385 | 3420 | 3420 | 3420 | 3415 | 4 |
| 544 | 20240719 | 112600 | 1562219715 | 3410 | 3410 | 3420 | 3405 | 1130 |
| 545 | 20240719 | 112500 | 1558371590 | 3410 | 3410 | 3420 | 3410 | 562 |
| 546 | 20240719 | 112400 | 1556455150 | 3420 | 3420 | 3420 | 3420 | 12 |
| 547 | 20240719 | 112300 | 1556414110 | 3425 | 3415 | 3425 | 3410 | 1523 |
| 548 | 20240719 | 112200 | 1551218535 | 3425 | 3420 | 3425 | 3410 | 3349 |
| 549 | 20240719 | 112100 | 1539782120 | 3420 | 3420 | 3425 | 3420 | 1410 |
| 550 | 20240719 | 112000 | 1534958285 | 3425 | 3430 | 3430 | 3420 | 684 |
| 551 | 20240719 | 111900 | 1532616255 | 3430 | 3420 | 3430 | 3420 | 1383 |
| 552 | 20240719 | 111800 | 1527886120 | 3425 | 3425 | 3425 | 3420 | 628 |
| 553 | 20240719 | 111700 | 1525736755 | 3430 | 3435 | 3440 | 3425 | 529 |
| 554 | 20240719 | 111600 | 1523922825 | 3445 | 3445 | 3445 | 3445 | 0 |
| 555 | 20240719 | 111500 | 1523922825 | 3445 | 3430 | 3445 | 3420 | 2945 |
| 556 | 20240719 | 111400 | 1513830700 | 3440 | 3445 | 3445 | 3430 | 67 |
| 557 | 20240719 | 111300 | 1513600555 | 3440 | 3440 | 3445 | 3440 | 1291 |
| 558 | 20240719 | 111200 | 1509157010 | 3440 | 3430 | 3445 | 3425 | 543 |
| 559 | 20240719 | 111100 | 1507296315 | 3430 | 3445 | 3455 | 3430 | 1904 |
| 560 | 20240719 | 111000 | 1500744840 | 3445 | 3435 | 3485 | 3435 | 7547 |
| 561 | 20240719 | 110900 | 1474632535 | 3435 | 3420 | 3435 | 3420 | 181 |
| 562 | 20240719 | 110800 | 1474011720 | 3420 | 3425 | 3425 | 3415 | 2045 |
| 563 | 20240719 | 110700 | 1467012630 | 3430 | 3430 | 3430 | 3410 | 1972 |
| 564 | 20240719 | 110600 | 1460263535 | 3420 | 3420 | 3430 | 3410 | 1462 |
| 565 | 20240719 | 110500 | 1455258845 | 3405 | 3430 | 3435 | 3405 | 10773 |
| 566 | 20240719 | 110400 | 1418503820 | 3435 | 3425 | 3435 | 3415 | 2461 |
| 567 | 20240719 | 110300 | 1410060065 | 3425 | 3410 | 3435 | 3400 | 15277 |
| 568 | 20240719 | 110200 | 1357932200 | 3410 | 3465 | 3465 | 3400 | 21039 |
| 569 | 20240719 | 110100 | 1286075530 | 3465 | 3450 | 3465 | 3420 | 25756 |
| 570 | 20240719 | 110000 | 1197616195 | 3440 | 3510 | 3600 | 3430 | 92921 |
| 571 | 20240719 | 105900 | 872046500 | 3510 | 3420 | 3565 | 3420 | 64608 |
| 572 | 20240719 | 105800 | 645756480 | 3420 | 3410 | 3420 | 3405 | 1482 |
| 573 | 20240719 | 105700 | 640698950 | 3410 | 3410 | 3410 | 3410 | 102 |
| 574 | 20240719 | 105600 | 640351130 | 3410 | 3410 | 3410 | 3410 | 1 |
| 575 | 20240719 | 105500 | 640347720 | 3405 | 3405 | 3410 | 3405 | 856 |
| 576 | 20240719 | 105400 | 637433035 | 3410 | 3410 | 3410 | 3405 | 87 |
| 577 | 20240719 | 105300 | 637136640 | 3405 | 3405 | 3405 | 3405 | 95 |
| 578 | 20240719 | 105200 | 636813165 | 3410 | 3410 | 3410 | 3410 | 0 |
| 579 | 20240719 | 105100 | 636813165 | 3410 | 3410 | 3410 | 3410 | 0 |
| 580 | 20240719 | 105000 | 636813165 | 3410 | 3405 | 3410 | 3405 | 231 |
| 581 | 20240719 | 104900 | 636026600 | 3410 | 3400 | 3410 | 3400 | 751 |
| 582 | 20240719 | 104800 | 633473190 | 3410 | 3410 | 3410 | 3410 | 0 |
| 583 | 20240719 | 104700 | 633473190 | 3410 | 3410 | 3410 | 3400 | 42 |
| 584 | 20240719 | 104600 | 633330370 | 3400 | 3400 | 3415 | 3400 | 147 |
| 585 | 20240719 | 104500 | 632830540 | 3415 | 3415 | 3415 | 3415 | 0 |
| 586 | 20240719 | 104400 | 632830540 | 3415 | 3415 | 3415 | 3415 | 1 |
| 587 | 20240719 | 104300 | 632827125 | 3415 | 3415 | 3415 | 3415 | 159 |
| 588 | 20240719 | 104200 | 632284140 | 3415 | 3415 | 3415 | 3415 | 0 |
| 589 | 20240719 | 104100 | 632284140 | 3415 | 3410 | 3415 | 3410 | 329 |
| 590 | 20240719 | 104000 | 631162235 | 3410 | 3410 | 3410 | 3410 | 2333 |
| 591 | 20240719 | 103900 | 623206705 | 3410 | 3405 | 3410 | 3405 | 304 |
| 592 | 20240719 | 103800 | 622171565 | 3410 | 3400 | 3410 | 3400 | 703 |
| 593 | 20240719 | 103700 | 619781325 | 3410 | 3410 | 3410 | 3400 | 4 |
| 594 | 20240719 | 103600 | 619767705 | 3400 | 3400 | 3400 | 3395 | 353 |
| 595 | 20240719 | 103500 | 618567510 | 3410 | 3410 | 3410 | 3400 | 306 |
| 596 | 20240719 | 103400 | 617526980 | 3400 | 3400 | 3400 | 3400 | 40 |
| 597 | 20240719 | 103300 | 617390980 | 3410 | 3405 | 3410 | 3405 | 501 |
| 598 | 20240719 | 103200 | 615685070 | 3405 | 3400 | 3405 | 3390 | 755 |
| 599 | 20240719 | 103100 | 613119695 | 3400 | 3400 | 3400 | 3400 | 0 |
| 600 | 20240719 | 103000 | 613119695 | 3400 | 3405 | 3405 | 3385 | 608 |
| 601 | 20240719 | 102900 | 611060735 | 3390 | 3395 | 3395 | 3390 | 334 |
| 602 | 20240719 | 102800 | 609928460 | 3410 | 3410 | 3410 | 3410 | 0 |
| 603 | 20240719 | 102700 | 609928460 | 3410 | 3410 | 3410 | 3410 | 0 |
| 604 | 20240719 | 102600 | 609928460 | 3410 | 3410 | 3410 | 3410 | 0 |
| 605 | 20240719 | 102500 | 609928460 | 3410 | 3410 | 3410 | 3400 | 253 |
| 606 | 20240719 | 102400 | 609066050 | 3410 | 3400 | 3410 | 3400 | 265 |
| 607 | 20240719 | 102300 | 608165040 | 3400 | 3390 | 3400 | 3390 | 109 |
| 608 | 20240719 | 102200 | 607795520 | 3400 | 3400 | 3400 | 3390 | 72 |
| 609 | 20240719 | 102100 | 607550770 | 3400 | 3400 | 3400 | 3400 | 0 |
| 610 | 20240719 | 102000 | 607550770 | 3400 | 3395 | 3400 | 3390 | 1361 |
| 611 | 20240719 | 101900 | 602933920 | 3395 | 3400 | 3415 | 3395 | 1106 |
| 612 | 20240719 | 101800 | 599168835 | 3410 | 3400 | 3410 | 3400 | 1012 |
| 613 | 20240719 | 101700 | 595723015 | 3410 | 3410 | 3410 | 3400 | 119 |
| 614 | 20240719 | 101600 | 595318255 | 3415 | 3415 | 3415 | 3415 | 0 |
| 615 | 20240719 | 101500 | 595318255 | 3415 | 3405 | 3415 | 3405 | 1182 |
| 616 | 20240719 | 101400 | 591293535 | 3415 | 3410 | 3415 | 3405 | 90 |
| 617 | 20240719 | 101300 | 590987060 | 3415 | 3420 | 3420 | 3410 | 2342 |
| 618 | 20240719 | 101200 | 582989920 | 3420 | 3435 | 3435 | 3415 | 1123 |
| 619 | 20240719 | 101100 | 579149285 | 3440 | 3430 | 3440 | 3420 | 1114 |
| 620 | 20240719 | 101000 | 575333235 | 3440 | 3440 | 3440 | 3430 | 238 |
| 621 | 20240719 | 100900 | 574514595 | 3440 | 3425 | 3440 | 3415 | 2405 |
| 622 | 20240719 | 100800 | 566274660 | 3425 | 3410 | 3425 | 3410 | 857 |
| 623 | 20240719 | 100700 | 563344075 | 3420 | 3415 | 3420 | 3415 | 1212 |
| 624 | 20240719 | 100600 | 559204505 | 3415 | 3410 | 3415 | 3410 | 3629 |
| 625 | 20240719 | 100500 | 546818325 | 3410 | 3400 | 3410 | 3400 | 4014 |
| 626 | 20240719 | 100400 | 533143000 | 3400 | 3390 | 3400 | 3390 | 1651 |
| 627 | 20240719 | 100300 | 527540070 | 3390 | 3390 | 3390 | 3390 | 2 |
| 628 | 20240719 | 100200 | 527533290 | 3390 | 3390 | 3390 | 3385 | 383 |
| 629 | 20240719 | 100100 | 526235570 | 3390 | 3390 | 3390 | 3385 | 166 |
| 630 | 20240719 | 100000 | 525673580 | 3385 | 3380 | 3385 | 3380 | 208 |
| 631 | 20240719 | 095900 | 524969530 | 3385 | 3390 | 3390 | 3385 | 338 |
| 632 | 20240719 | 095800 | 523824280 | 3390 | 3380 | 3390 | 3380 | 4 |
| 633 | 20240719 | 095700 | 523810730 | 3380 | 3390 | 3390 | 3380 | 217 |
| 634 | 20240719 | 095600 | 523077180 | 3390 | 3385 | 3390 | 3385 | 1829 |
| 635 | 20240719 | 095500 | 516886010 | 3385 | 3370 | 3385 | 3370 | 578 |
| 636 | 20240719 | 095400 | 514936645 | 3385 | 3385 | 3385 | 3385 | 1 |
| 637 | 20240719 | 095300 | 514933260 | 3380 | 3385 | 3385 | 3380 | 2307 |
| 638 | 20240719 | 095200 | 507131175 | 3385 | 3370 | 3385 | 3370 | 41 |
| 639 | 20240719 | 095100 | 506992690 | 3370 | 3370 | 3380 | 3370 | 4372 |
| 640 | 20240719 | 095000 | 492227050 | 3375 | 3380 | 3380 | 3375 | 307 |
| 641 | 20240719 | 094900 | 491189415 | 3380 | 3370 | 3380 | 3360 | 4675 |
| 642 | 20240719 | 094800 | 475468360 | 3375 | 3375 | 3375 | 3360 | 1400 |
| 643 | 20240719 | 094700 | 470758540 | 3370 | 3380 | 3380 | 3370 | 504 |
| 644 | 20240719 | 094600 | 469057625 | 3370 | 3380 | 3380 | 3370 | 1041 |
| 645 | 20240719 | 094500 | 465548455 | 3370 | 3385 | 3390 | 3370 | 1141 |
| 646 | 20240719 | 094400 | 461682080 | 3385 | 3360 | 3385 | 3360 | 527 |
| 647 | 20240719 | 094300 | 459906950 | 3355 | 3390 | 3390 | 3350 | 7723 |
| 648 | 20240719 | 094200 | 433900870 | 3390 | 3395 | 3410 | 3340 | 29291 |
| 649 | 20240719 | 094100 | 335157015 | 3405 | 3360 | 3545 | 3360 | 74543 |
| 650 | 20240719 | 094000 | 77199690 | 3360 | 3350 | 3360 | 3350 | 111 |
| 651 | 20240719 | 093900 | 76826830 | 3360 | 3355 | 3360 | 3355 | 400 |
| 652 | 20240719 | 093800 | 75484825 | 3355 | 3355 | 3355 | 3350 | 617 |
| 653 | 20240719 | 093700 | 73414890 | 3355 | 3345 | 3360 | 3345 | 600 |
| 654 | 20240719 | 093600 | 71405265 | 3345 | 3345 | 3345 | 3345 | 0 |
| 655 | 20240719 | 093500 | 71405265 | 3345 | 3340 | 3345 | 3340 | 598 |
| 656 | 20240719 | 093400 | 69405480 | 3340 | 3325 | 3340 | 3315 | 3167 |
| 657 | 20240719 | 093300 | 58890510 | 3340 | 3330 | 3340 | 3320 | 555 |
| 658 | 20240719 | 093200 | 57044430 | 3345 | 3345 | 3345 | 3345 | 0 |
| 659 | 20240719 | 093100 | 57044430 | 3345 | 3360 | 3360 | 3325 | 5004 |
| 660 | 20240719 | 093000 | 40369465 | 3360 | 3350 | 3360 | 3350 | 1415 |
| 661 | 20240719 | 092900 | 35629205 | 3360 | 3355 | 3360 | 3355 | 217 |
| 662 | 20240719 | 092800 | 34901165 | 3360 | 3360 | 3360 | 3360 | 1 |
| 663 | 20240719 | 092700 | 34897805 | 3360 | 3360 | 3360 | 3360 | 1 |
| 664 | 20240719 | 092600 | 34894445 | 3360 | 3360 | 3360 | 3350 | 261 |
| 665 | 20240719 | 092500 | 34017495 | 3355 | 3355 | 3355 | 3355 | 1 |
| 666 | 20240719 | 092400 | 34014140 | 3360 | 3360 | 3360 | 3360 | 11 |
| 667 | 20240719 | 092300 | 33977180 | 3360 | 3360 | 3360 | 3350 | 302 |
| 668 | 20240719 | 092200 | 32965460 | 3360 | 3360 | 3360 | 3360 | 14 |
| 669 | 20240719 | 092100 | 32918420 | 3360 | 3365 | 3365 | 3350 | 121 |
| 670 | 20240719 | 092000 | 32512930 | 3365 | 3365 | 3370 | 3365 | 938 |
| 671 | 20240719 | 091900 | 29356545 | 3365 | 3355 | 3365 | 3355 | 1541 |
| 672 | 20240719 | 091800 | 24178875 | 3355 | 3345 | 3355 | 3345 | 172 |
| 673 | 20240719 | 091700 | 23602900 | 3345 | 3345 | 3345 | 3335 | 17 |
| 674 | 20240719 | 091600 | 23546105 | 3345 | 3335 | 3345 | 3335 | 294 |
| 675 | 20240719 | 091500 | 22565005 | 3335 | 3330 | 3335 | 3330 | 2009 |
| 676 | 20240719 | 091400 | 15874990 | 3330 | 3330 | 3330 | 3330 | 36 |
| 677 | 20240719 | 091300 | 15755110 | 3330 | 3320 | 3330 | 3315 | 167 |
| 678 | 20240719 | 091200 | 15200910 | 3330 | 3330 | 3330 | 3330 | 16 |
| 679 | 20240719 | 091100 | 15147630 | 3330 | 3330 | 3330 | 3330 | 0 |
| 680 | 20240719 | 091000 | 15147630 | 3330 | 3325 | 3330 | 3325 | 801 |
| 681 | 20240719 | 090900 | 12482800 | 3330 | 3305 | 3330 | 3305 | 89 |
| 682 | 20240719 | 090800 | 12188630 | 3325 | 3325 | 3325 | 3325 | 61 |
| 683 | 20240719 | 090700 | 11985805 | 3325 | 3330 | 3330 | 3310 | 607 |
| 684 | 20240719 | 090600 | 9970525 | 3330 | 3330 | 3330 | 3310 | 655 |
| 685 | 20240719 | 090500 | 7796625 | 3330 | 3330 | 3330 | 3330 | 42 |
| 686 | 20240719 | 090400 | 7656765 | 3330 | 3330 | 3330 | 3330 | 121 |
| 687 | 20240719 | 090300 | 7253835 | 3330 | 3330 | 3330 | 3330 | 164 |
| 688 | 20240719 | 090200 | 6707715 | 3330 | 3310 | 3330 | 3310 | 172 |
| 689 | 20240719 | 090100 | 6136875 | 3325 | 3330 | 3330 | 3325 | 711 |
| 690 | 20240719 | 090000 | 3771245 | 3325 | 3310 | 3325 | 3300 | 1140 |