32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 190300 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 3491 |
| 3 | 20240718 | 190200 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 4 | 20240718 | 190100 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 5 | 20240718 | 190000 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 6 | 20240718 | 185900 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 7 | 20240718 | 185800 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 8 | 20240718 | 185700 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 9 | 20240718 | 185600 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 10 | 20240718 | 185500 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 11 | 20240718 | 185400 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 12 | 20240718 | 185300 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 13 | 20240718 | 185200 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 14 | 20240718 | 185100 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 15 | 20240718 | 185000 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 16 | 20240718 | 184900 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 17 | 20240718 | 184800 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 18 | 20240718 | 184700 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 19 | 20240718 | 184600 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 20 | 20240718 | 184500 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 21 | 20240718 | 184400 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 22 | 20240718 | 184300 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 23 | 20240718 | 184200 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 24 | 20240718 | 184100 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 25 | 20240718 | 184000 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 26 | 20240718 | 183900 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 27 | 20240718 | 183800 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 28 | 20240718 | 183700 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 29 | 20240718 | 183600 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 30 | 20240718 | 183500 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 31 | 20240718 | 183400 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 32 | 20240718 | 183300 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 3491 |
| 33 | 20240718 | 183200 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 34 | 20240718 | 183100 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 35 | 20240718 | 183000 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 36 | 20240718 | 182900 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 37 | 20240718 | 182800 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 38 | 20240718 | 182700 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 39 | 20240718 | 182600 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 40 | 20240718 | 182500 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 41 | 20240718 | 182400 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 42 | 20240718 | 182300 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 43 | 20240718 | 182200 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 44 | 20240718 | 182100 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 45 | 20240718 | 182000 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 46 | 20240718 | 181900 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 47 | 20240718 | 181800 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 48 | 20240718 | 181700 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 49 | 20240718 | 181600 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 50 | 20240718 | 181500 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 51 | 20240718 | 181400 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 52 | 20240718 | 181300 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 53 | 20240718 | 181200 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 54 | 20240718 | 181100 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 55 | 20240718 | 181000 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 56 | 20240718 | 180900 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 57 | 20240718 | 180800 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 58 | 20240718 | 180700 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 59 | 20240718 | 180600 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 60 | 20240718 | 180500 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 61 | 20240718 | 180400 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 62 | 20240718 | 180300 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 3491 |
| 63 | 20240718 | 180200 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 64 | 20240718 | 180100 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 65 | 20240718 | 180000 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 66 | 20240718 | 175900 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 67 | 20240718 | 175800 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 68 | 20240718 | 175700 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 69 | 20240718 | 175600 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 70 | 20240718 | 175500 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 71 | 20240718 | 175400 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 72 | 20240718 | 175300 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 73 | 20240718 | 175200 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 74 | 20240718 | 175100 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 75 | 20240718 | 175000 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 76 | 20240718 | 174900 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 77 | 20240718 | 174800 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 78 | 20240718 | 174700 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 79 | 20240718 | 174600 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 80 | 20240718 | 174500 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 81 | 20240718 | 174400 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 82 | 20240718 | 174300 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 83 | 20240718 | 174200 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 84 | 20240718 | 174100 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 85 | 20240718 | 174000 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 86 | 20240718 | 173900 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 87 | 20240718 | 173800 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 88 | 20240718 | 173700 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 89 | 20240718 | 173600 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 90 | 20240718 | 173500 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 91 | 20240718 | 173400 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 92 | 20240718 | 173300 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 3491 |
| 93 | 20240718 | 173200 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 94 | 20240718 | 173100 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 95 | 20240718 | 173000 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 96 | 20240718 | 172900 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 97 | 20240718 | 172800 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 98 | 20240718 | 172700 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 99 | 20240718 | 172600 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 100 | 20240718 | 172500 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 101 | 20240718 | 172400 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 102 | 20240718 | 172300 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 103 | 20240718 | 172200 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 104 | 20240718 | 172100 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 105 | 20240718 | 172000 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 106 | 20240718 | 171900 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 107 | 20240718 | 171800 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 108 | 20240718 | 171700 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 109 | 20240718 | 171600 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 110 | 20240718 | 171500 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 111 | 20240718 | 171400 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 112 | 20240718 | 171300 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 113 | 20240718 | 171200 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 114 | 20240718 | 171100 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 115 | 20240718 | 171000 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 116 | 20240718 | 170900 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 117 | 20240718 | 170800 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 118 | 20240718 | 170700 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 119 | 20240718 | 170600 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 120 | 20240718 | 170500 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 121 | 20240718 | 170400 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 122 | 20240718 | 170300 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 3491 |
| 123 | 20240718 | 170200 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 124 | 20240718 | 170100 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 125 | 20240718 | 170000 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 126 | 20240718 | 165900 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 127 | 20240718 | 165800 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 128 | 20240718 | 165700 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 129 | 20240718 | 165600 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 130 | 20240718 | 165500 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 131 | 20240718 | 165400 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 132 | 20240718 | 165300 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 133 | 20240718 | 165200 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 134 | 20240718 | 165100 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 135 | 20240718 | 165000 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 136 | 20240718 | 164900 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 137 | 20240718 | 164800 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 138 | 20240718 | 164700 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 139 | 20240718 | 164600 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 140 | 20240718 | 164500 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 141 | 20240718 | 164400 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 142 | 20240718 | 164300 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 143 | 20240718 | 164200 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 144 | 20240718 | 164100 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 145 | 20240718 | 164000 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 146 | 20240718 | 163900 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 147 | 20240718 | 163800 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 148 | 20240718 | 163700 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 149 | 20240718 | 163600 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 150 | 20240718 | 163500 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 151 | 20240718 | 163400 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 152 | 20240718 | 163300 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 3491 |
| 153 | 20240718 | 163200 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 154 | 20240718 | 163100 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 155 | 20240718 | 163000 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 156 | 20240718 | 162900 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 157 | 20240718 | 162800 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 158 | 20240718 | 162700 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 159 | 20240718 | 162600 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 160 | 20240718 | 162500 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 161 | 20240718 | 162400 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 162 | 20240718 | 162300 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 163 | 20240718 | 162200 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 164 | 20240718 | 162100 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 165 | 20240718 | 162000 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 166 | 20240718 | 161900 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 167 | 20240718 | 161800 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 168 | 20240718 | 161700 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 169 | 20240718 | 161600 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 170 | 20240718 | 161500 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 171 | 20240718 | 161400 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 172 | 20240718 | 161300 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 173 | 20240718 | 161200 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 174 | 20240718 | 161100 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 175 | 20240718 | 161000 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 176 | 20240718 | 160900 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 177 | 20240718 | 160800 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 178 | 20240718 | 160700 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 179 | 20240718 | 160600 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 180 | 20240718 | 160500 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 181 | 20240718 | 160400 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 182 | 20240718 | 160300 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 3491 |
| 183 | 20240718 | 160200 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 184 | 20240718 | 160100 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 185 | 20240718 | 160000 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 186 | 20240718 | 155900 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 187 | 20240718 | 155800 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 188 | 20240718 | 155700 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 189 | 20240718 | 155600 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 190 | 20240718 | 155500 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 191 | 20240718 | 155400 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 192 | 20240718 | 155300 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 193 | 20240718 | 155200 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 194 | 20240718 | 155100 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 195 | 20240718 | 155000 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 196 | 20240718 | 154900 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 197 | 20240718 | 154800 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 198 | 20240718 | 154700 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 199 | 20240718 | 154600 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 200 | 20240718 | 154500 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 201 | 20240718 | 154400 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 202 | 20240718 | 154300 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 203 | 20240718 | 154200 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 204 | 20240718 | 154100 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 205 | 20240718 | 154000 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 206 | 20240718 | 153900 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 207 | 20240718 | 153800 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 208 | 20240718 | 153700 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 209 | 20240718 | 153600 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 210 | 20240718 | 153500 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 211 | 20240718 | 153400 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 212 | 20240718 | 153300 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 3491 |
| 213 | 20240718 | 153200 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 214 | 20240718 | 153100 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 0 |
| 215 | 20240718 | 153000 | 1535292750 | 11810 | 11810 | 11810 | 11810 | 3491 |
| 216 | 20240718 | 152900 | 1494064040 | 11820 | 11820 | 11820 | 11820 | 0 |
| 217 | 20240718 | 152800 | 1494064040 | 11820 | 11820 | 11820 | 11820 | 0 |
| 218 | 20240718 | 152700 | 1494064040 | 11820 | 11820 | 11820 | 11820 | 0 |
| 219 | 20240718 | 152600 | 1494064040 | 11820 | 11820 | 11820 | 11820 | 0 |
| 220 | 20240718 | 152500 | 1494064040 | 11820 | 11820 | 11820 | 11820 | 0 |
| 221 | 20240718 | 152400 | 1494064040 | 11820 | 11820 | 11820 | 11820 | 0 |
| 222 | 20240718 | 152300 | 1494064040 | 11820 | 11820 | 11820 | 11820 | 0 |
| 223 | 20240718 | 152200 | 1494064040 | 11820 | 11820 | 11820 | 11820 | 0 |
| 224 | 20240718 | 152100 | 1494064040 | 11820 | 11820 | 11820 | 11820 | 0 |
| 225 | 20240718 | 152000 | 1494064040 | 11820 | 11820 | 11820 | 11820 | 0 |
| 226 | 20240718 | 151900 | 1494064040 | 11820 | 11830 | 11830 | 11820 | 138 |
| 227 | 20240718 | 151800 | 1492432220 | 11820 | 11820 | 11820 | 11820 | 91 |
| 228 | 20240718 | 151700 | 1491356600 | 11830 | 11820 | 11830 | 11820 | 131 |
| 229 | 20240718 | 151600 | 1489807870 | 11830 | 11830 | 11830 | 11820 | 174 |
| 230 | 20240718 | 151500 | 1487750290 | 11830 | 11830 | 11830 | 11830 | 2 |
| 231 | 20240718 | 151400 | 1487726630 | 11820 | 11820 | 11830 | 11820 | 421 |
| 232 | 20240718 | 151300 | 1482750240 | 11830 | 11830 | 11830 | 11830 | 9 |
| 233 | 20240718 | 151200 | 1482643770 | 11830 | 11830 | 11830 | 11830 | 117 |
| 234 | 20240718 | 151100 | 1481259660 | 11830 | 11810 | 11830 | 11810 | 12 |
| 235 | 20240718 | 151000 | 1481117720 | 11810 | 11810 | 11810 | 11810 | 219 |
| 236 | 20240718 | 150900 | 1478531330 | 11810 | 11810 | 11810 | 11810 | 90 |
| 237 | 20240718 | 150800 | 1477468430 | 11810 | 11810 | 11810 | 11810 | 20 |
| 238 | 20240718 | 150700 | 1477232230 | 11810 | 11820 | 11820 | 11810 | 861 |
| 239 | 20240718 | 150600 | 1467058670 | 11820 | 11830 | 11830 | 11820 | 432 |
| 240 | 20240718 | 150500 | 1461951910 | 11840 | 11840 | 11840 | 11840 | 18 |
| 241 | 20240718 | 150400 | 1461738790 | 11840 | 11840 | 11850 | 11840 | 62 |
| 242 | 20240718 | 150300 | 1461004680 | 11840 | 11840 | 11840 | 11840 | 3 |
| 243 | 20240718 | 150200 | 1460969160 | 11840 | 11830 | 11850 | 11830 | 93 |
| 244 | 20240718 | 150100 | 1459868890 | 11830 | 11830 | 11830 | 11830 | 2 |
| 245 | 20240718 | 150000 | 1459845230 | 11820 | 11810 | 11820 | 11810 | 1182 |
| 246 | 20240718 | 145900 | 1445874010 | 11810 | 11810 | 11810 | 11810 | 74 |
| 247 | 20240718 | 145800 | 1445000070 | 11810 | 11820 | 11820 | 11810 | 18 |
| 248 | 20240718 | 145700 | 1444787400 | 11810 | 11820 | 11820 | 11810 | 80 |
| 249 | 20240718 | 145600 | 1443842400 | 11810 | 11820 | 11820 | 11810 | 147 |
| 250 | 20240718 | 145500 | 1442105330 | 11810 | 11810 | 11810 | 11810 | 1 |
| 251 | 20240718 | 145400 | 1442093520 | 11820 | 11820 | 11820 | 11820 | 0 |
| 252 | 20240718 | 145300 | 1442093520 | 11820 | 11810 | 11820 | 11800 | 518 |
| 253 | 20240718 | 145200 | 1435975850 | 11800 | 11810 | 11810 | 11800 | 16 |
| 254 | 20240718 | 145100 | 1435786920 | 11800 | 11800 | 11810 | 11800 | 804 |
| 255 | 20240718 | 145000 | 1426299710 | 11810 | 11810 | 11810 | 11800 | 25 |
| 256 | 20240718 | 144900 | 1426004490 | 11800 | 11800 | 11810 | 11800 | 16 |
| 257 | 20240718 | 144800 | 1425815580 | 11810 | 11800 | 11810 | 11800 | 19 |
| 258 | 20240718 | 144700 | 1425591250 | 11800 | 11800 | 11800 | 11790 | 536 |
| 259 | 20240718 | 144600 | 1419266460 | 11800 | 11810 | 11810 | 11800 | 669 |
| 260 | 20240718 | 144500 | 1411370210 | 11810 | 11810 | 11810 | 11810 | 335 |
| 261 | 20240718 | 144400 | 1407413860 | 11810 | 11810 | 11810 | 11810 | 502 |
| 262 | 20240718 | 144300 | 1401485240 | 11810 | 11800 | 11810 | 11800 | 24 |
| 263 | 20240718 | 144200 | 1401201900 | 11800 | 11790 | 11800 | 11790 | 316 |
| 264 | 20240718 | 144100 | 1397474800 | 11790 | 11800 | 11800 | 11790 | 138 |
| 265 | 20240718 | 144000 | 1395847570 | 11800 | 11800 | 11800 | 11790 | 376 |
| 266 | 20240718 | 143900 | 1391413780 | 11800 | 11800 | 11800 | 11800 | 1621 |
| 267 | 20240718 | 143800 | 1372285980 | 11800 | 11810 | 11810 | 11800 | 1016 |
| 268 | 20240718 | 143700 | 1360297020 | 11810 | 11810 | 11810 | 11810 | 6 |
| 269 | 20240718 | 143600 | 1360226160 | 11810 | 11810 | 11810 | 11810 | 434 |
| 270 | 20240718 | 143500 | 1355100620 | 11810 | 11810 | 11810 | 11810 | 2034 |
| 271 | 20240718 | 143400 | 1331079080 | 11820 | 11820 | 11820 | 11820 | 30 |
| 272 | 20240718 | 143300 | 1330724480 | 11810 | 11820 | 11820 | 11810 | 321 |
| 273 | 20240718 | 143200 | 1326933380 | 11810 | 11810 | 11810 | 11810 | 75 |
| 274 | 20240718 | 143100 | 1326047630 | 11810 | 11810 | 11810 | 11810 | 500 |
| 275 | 20240718 | 143000 | 1320142630 | 11810 | 11810 | 11810 | 11810 | 100 |
| 276 | 20240718 | 142900 | 1318961630 | 11810 | 11810 | 11810 | 11810 | 280 |
| 277 | 20240718 | 142800 | 1315654830 | 11810 | 11810 | 11810 | 11810 | 201 |
| 278 | 20240718 | 142700 | 1313281020 | 11810 | 11820 | 11820 | 11810 | 227 |
| 279 | 20240718 | 142600 | 1310599880 | 11820 | 11820 | 11820 | 11820 | 51 |
| 280 | 20240718 | 142500 | 1309997060 | 11820 | 11820 | 11820 | 11820 | 137 |
| 281 | 20240718 | 142400 | 1308377720 | 11810 | 11810 | 11810 | 11810 | 73 |
| 282 | 20240718 | 142300 | 1307515590 | 11810 | 11810 | 11810 | 11810 | 0 |
| 283 | 20240718 | 142200 | 1307515590 | 11810 | 11810 | 11810 | 11810 | 28 |
| 284 | 20240718 | 142100 | 1307184910 | 11820 | 11820 | 11820 | 11820 | 36 |
| 285 | 20240718 | 142000 | 1306759390 | 11830 | 11820 | 11830 | 11800 | 3898 |
| 286 | 20240718 | 141900 | 1260735460 | 11820 | 11820 | 11820 | 11820 | 165 |
| 287 | 20240718 | 141800 | 1258785160 | 11810 | 11820 | 11820 | 11810 | 581 |
| 288 | 20240718 | 141700 | 1251922450 | 11820 | 11810 | 11820 | 11810 | 60 |
| 289 | 20240718 | 141600 | 1251213710 | 11820 | 11820 | 11820 | 11820 | 0 |
| 290 | 20240718 | 141500 | 1251213710 | 11820 | 11820 | 11820 | 11820 | 260 |
| 291 | 20240718 | 141400 | 1248140510 | 11820 | 11820 | 11820 | 11820 | 336 |
| 292 | 20240718 | 141300 | 1244168990 | 11820 | 11820 | 11820 | 11820 | 1 |
| 293 | 20240718 | 141200 | 1244157170 | 11820 | 11820 | 11820 | 11820 | 636 |
| 294 | 20240718 | 141100 | 1236639650 | 11820 | 11820 | 11820 | 11820 | 100 |
| 295 | 20240718 | 141000 | 1235457650 | 11830 | 11820 | 11830 | 11820 | 1110 |
| 296 | 20240718 | 140900 | 1222336350 | 11820 | 11820 | 11820 | 11820 | 601 |
| 297 | 20240718 | 140800 | 1215232530 | 11820 | 11820 | 11820 | 11820 | 16 |
| 298 | 20240718 | 140700 | 1215043410 | 11820 | 11820 | 11820 | 11820 | 15 |
| 299 | 20240718 | 140600 | 1214866110 | 11820 | 11820 | 11820 | 11820 | 47 |
| 300 | 20240718 | 140500 | 1214310570 | 11830 | 11830 | 11830 | 11830 | 115 |
| 301 | 20240718 | 140400 | 1212950120 | 11830 | 11830 | 11830 | 11820 | 58 |
| 302 | 20240718 | 140300 | 1212263990 | 11830 | 11830 | 11830 | 11830 | 40 |
| 303 | 20240718 | 140200 | 1211790790 | 11830 | 11830 | 11830 | 11830 | 19 |
| 304 | 20240718 | 140100 | 1211566020 | 11830 | 11830 | 11860 | 11830 | 335 |
| 305 | 20240718 | 140000 | 1207602910 | 11860 | 11860 | 11860 | 11860 | 5 |
| 306 | 20240718 | 135900 | 1207543610 | 11860 | 11860 | 11860 | 11860 | 0 |
| 307 | 20240718 | 135800 | 1207543610 | 11860 | 11860 | 11860 | 11860 | 26 |
| 308 | 20240718 | 135700 | 1207235250 | 11860 | 11860 | 11860 | 11860 | 5 |
| 309 | 20240718 | 135600 | 1207175950 | 11860 | 11830 | 11860 | 11830 | 1111 |
| 310 | 20240718 | 135500 | 1194029820 | 11830 | 11830 | 11830 | 11830 | 423 |
| 311 | 20240718 | 135400 | 1189025730 | 11810 | 11830 | 11830 | 11810 | 895 |
| 312 | 20240718 | 135300 | 1178438880 | 11830 | 11820 | 11830 | 11810 | 11 |
| 313 | 20240718 | 135200 | 1178308920 | 11810 | 11810 | 11810 | 11810 | 3 |
| 314 | 20240718 | 135100 | 1178273490 | 11810 | 11810 | 11810 | 11810 | 1 |
| 315 | 20240718 | 135000 | 1178261680 | 11810 | 11810 | 11810 | 11810 | 202 |
| 316 | 20240718 | 134900 | 1175876060 | 11810 | 11820 | 11820 | 11810 | 7531 |
| 317 | 20240718 | 134800 | 1086872210 | 11830 | 11830 | 11830 | 11830 | 0 |
| 318 | 20240718 | 134700 | 1086872210 | 11830 | 11820 | 11830 | 11820 | 111 |
| 319 | 20240718 | 134600 | 1085560180 | 11830 | 11840 | 11840 | 11830 | 921 |
| 320 | 20240718 | 134500 | 1074664730 | 11840 | 11840 | 11840 | 11840 | 12 |
| 321 | 20240718 | 134400 | 1074522650 | 11840 | 11830 | 11840 | 11830 | 524 |
| 322 | 20240718 | 134300 | 1068323490 | 11840 | 11840 | 11840 | 11840 | 60 |
| 323 | 20240718 | 134200 | 1067613090 | 11860 | 11840 | 11860 | 11840 | 2 |
| 324 | 20240718 | 134100 | 1067589390 | 11860 | 11860 | 11860 | 11860 | 0 |
| 325 | 20240718 | 134000 | 1067589390 | 11860 | 11830 | 11860 | 11830 | 11 |
| 326 | 20240718 | 133900 | 1067459230 | 11830 | 11830 | 11830 | 11830 | 0 |
| 327 | 20240718 | 133800 | 1067459230 | 11830 | 11840 | 11840 | 11830 | 800 |
| 328 | 20240718 | 133700 | 1057993640 | 11840 | 11850 | 11850 | 11840 | 49 |
| 329 | 20240718 | 133600 | 1057413270 | 11840 | 11860 | 11860 | 11840 | 78 |
| 330 | 20240718 | 133500 | 1056489190 | 11860 | 11860 | 11860 | 11860 | 10 |
| 331 | 20240718 | 133400 | 1056370590 | 11860 | 11860 | 11860 | 11860 | 357 |
| 332 | 20240718 | 133300 | 1052136570 | 11860 | 11850 | 11860 | 11850 | 25 |
| 333 | 20240718 | 133200 | 1051840180 | 11860 | 11860 | 11860 | 11850 | 269 |
| 334 | 20240718 | 133100 | 1048651700 | 11860 | 11860 | 11860 | 11860 | 0 |
| 335 | 20240718 | 133000 | 1048651700 | 11860 | 11860 | 11860 | 11860 | 57 |
| 336 | 20240718 | 132900 | 1047975680 | 11830 | 11830 | 11830 | 11830 | 0 |
| 337 | 20240718 | 132800 | 1047975680 | 11830 | 11830 | 11830 | 11830 | 0 |
| 338 | 20240718 | 132700 | 1047975680 | 11830 | 11850 | 11850 | 11830 | 1169 |
| 339 | 20240718 | 132600 | 1034127110 | 11850 | 11850 | 11850 | 11850 | 16 |
| 340 | 20240718 | 132500 | 1033937510 | 11850 | 11850 | 11850 | 11850 | 0 |
| 341 | 20240718 | 132400 | 1033937510 | 11850 | 11830 | 11850 | 11830 | 49 |
| 342 | 20240718 | 132300 | 1033357280 | 11830 | 11830 | 11830 | 11830 | 116 |
| 343 | 20240718 | 132200 | 1031985000 | 11850 | 11830 | 11850 | 11830 | 74 |
| 344 | 20240718 | 132100 | 1031108840 | 11830 | 11830 | 11830 | 11830 | 45 |
| 345 | 20240718 | 132000 | 1030576490 | 11830 | 11830 | 11830 | 11820 | 128 |
| 346 | 20240718 | 131900 | 1029063250 | 11830 | 11820 | 11830 | 11820 | 166 |
| 347 | 20240718 | 131800 | 1027101060 | 11820 | 11820 | 11820 | 11820 | 1 |
| 348 | 20240718 | 131700 | 1027089240 | 11820 | 11830 | 11830 | 11820 | 70 |
| 349 | 20240718 | 131600 | 1026261690 | 11820 | 11820 | 11820 | 11820 | 0 |
| 350 | 20240718 | 131500 | 1026261690 | 11820 | 11830 | 11830 | 11820 | 108 |
| 351 | 20240718 | 131400 | 1024985050 | 11830 | 11820 | 11830 | 11820 | 76 |
| 352 | 20240718 | 131300 | 1024086610 | 11830 | 11830 | 11830 | 11830 | 6 |
| 353 | 20240718 | 131200 | 1024015630 | 11830 | 11830 | 11830 | 11830 | 1 |
| 354 | 20240718 | 131100 | 1024003800 | 11830 | 11850 | 11850 | 11830 | 2506 |
| 355 | 20240718 | 131000 | 994316610 | 11860 | 11860 | 11860 | 11860 | 1 |
| 356 | 20240718 | 130900 | 994304750 | 11860 | 11860 | 11860 | 11860 | 243 |
| 357 | 20240718 | 130800 | 991422770 | 11860 | 11860 | 11860 | 11860 | 1 |
| 358 | 20240718 | 130700 | 991410910 | 11850 | 11860 | 11860 | 11850 | 383 |
| 359 | 20240718 | 130600 | 986872030 | 11850 | 11850 | 11850 | 11850 | 1214 |
| 360 | 20240718 | 130500 | 972486130 | 11860 | 11850 | 11860 | 11850 | 1037 |
| 361 | 20240718 | 130400 | 960197430 | 11860 | 11860 | 11860 | 11860 | 0 |
| 362 | 20240718 | 130300 | 960197430 | 11860 | 11860 | 11860 | 11860 | 101 |
| 363 | 20240718 | 130200 | 958999570 | 11860 | 11860 | 11870 | 11860 | 1539 |
| 364 | 20240718 | 130100 | 940747000 | 11870 | 11870 | 11870 | 11870 | 10 |
| 365 | 20240718 | 130000 | 940628300 | 11860 | 11890 | 11890 | 11860 | 12 |
| 366 | 20240718 | 125900 | 940485650 | 11890 | 11890 | 11890 | 11890 | 168 |
| 367 | 20240718 | 125800 | 938488130 | 11890 | 11890 | 11890 | 11890 | 3 |
| 368 | 20240718 | 125700 | 938452460 | 11860 | 11860 | 11860 | 11860 | 72 |
| 369 | 20240718 | 125600 | 937598540 | 11860 | 11860 | 11860 | 11860 | 0 |
| 370 | 20240718 | 125500 | 937598540 | 11860 | 11870 | 11900 | 11860 | 392 |
| 371 | 20240718 | 125400 | 932949230 | 11870 | 11860 | 11870 | 11860 | 181 |
| 372 | 20240718 | 125300 | 930802520 | 11870 | 11860 | 11870 | 11860 | 428 |
| 373 | 20240718 | 125200 | 925723450 | 11860 | 11860 | 11860 | 11860 | 20 |
| 374 | 20240718 | 125100 | 925486250 | 11860 | 11860 | 11860 | 11860 | 36 |
| 375 | 20240718 | 125000 | 925059290 | 11860 | 11860 | 11860 | 11860 | 10 |
| 376 | 20240718 | 124900 | 924940690 | 11860 | 11860 | 11860 | 11860 | 0 |
| 377 | 20240718 | 124800 | 924940690 | 11860 | 11870 | 11870 | 11860 | 11 |
| 378 | 20240718 | 124700 | 924810220 | 11860 | 11860 | 11860 | 11850 | 267 |
| 379 | 20240718 | 124600 | 921644510 | 11860 | 11860 | 11860 | 11860 | 69 |
| 380 | 20240718 | 124500 | 920826170 | 11860 | 11870 | 11870 | 11860 | 495 |
| 381 | 20240718 | 124400 | 914955370 | 11870 | 11870 | 11870 | 11870 | 232 |
| 382 | 20240718 | 124300 | 912201530 | 11890 | 11870 | 11890 | 11870 | 92 |
| 383 | 20240718 | 124200 | 911109450 | 11880 | 11880 | 11880 | 11880 | 62 |
| 384 | 20240718 | 124100 | 910372890 | 11890 | 11870 | 11890 | 11870 | 220 |
| 385 | 20240718 | 124000 | 907760940 | 11880 | 11890 | 11890 | 11870 | 183 |
| 386 | 20240718 | 123900 | 905587500 | 11920 | 11920 | 11920 | 11920 | 0 |
| 387 | 20240718 | 123800 | 905587500 | 11920 | 11920 | 11920 | 11920 | 42 |
| 388 | 20240718 | 123700 | 905086860 | 11920 | 11920 | 11920 | 11920 | 0 |
| 389 | 20240718 | 123600 | 905086860 | 11920 | 11920 | 11920 | 11920 | 1 |
| 390 | 20240718 | 123500 | 905074940 | 11920 | 11920 | 11920 | 11920 | 63 |
| 391 | 20240718 | 123400 | 904323980 | 11930 | 11930 | 11930 | 11930 | 500 |
| 392 | 20240718 | 123300 | 898358980 | 11890 | 11890 | 11890 | 11890 | 1 |
| 393 | 20240718 | 123200 | 898347090 | 11950 | 11950 | 11950 | 11950 | 0 |
| 394 | 20240718 | 123100 | 898347090 | 11950 | 11950 | 11950 | 11950 | 0 |
| 395 | 20240718 | 123000 | 898347090 | 11950 | 11950 | 11950 | 11950 | 0 |
| 396 | 20240718 | 122900 | 898347090 | 11950 | 11950 | 11950 | 11950 | 0 |
| 397 | 20240718 | 122800 | 898347090 | 11950 | 11880 | 11950 | 11880 | 500 |
| 398 | 20240718 | 122700 | 892391160 | 11870 | 11870 | 11870 | 11870 | 125 |
| 399 | 20240718 | 122600 | 890907410 | 11850 | 11850 | 11850 | 11850 | 30 |
| 400 | 20240718 | 122500 | 890551910 | 11850 | 11850 | 11850 | 11850 | 1556 |
| 401 | 20240718 | 122400 | 872113310 | 11850 | 11860 | 11860 | 11850 | 708 |
| 402 | 20240718 | 122300 | 863719860 | 11860 | 11860 | 11860 | 11860 | 3 |
| 403 | 20240718 | 122200 | 863684280 | 11860 | 11860 | 11860 | 11860 | 276 |
| 404 | 20240718 | 122100 | 860410920 | 11860 | 11860 | 11860 | 11860 | 0 |
| 405 | 20240718 | 122000 | 860410920 | 11860 | 11860 | 11860 | 11860 | 50 |
| 406 | 20240718 | 121900 | 859817920 | 11860 | 11870 | 11870 | 11860 | 3 |
| 407 | 20240718 | 121800 | 859782330 | 11870 | 11870 | 11870 | 11870 | 1 |
| 408 | 20240718 | 121700 | 859770460 | 11880 | 11880 | 11880 | 11880 | 0 |
| 409 | 20240718 | 121600 | 859770460 | 11880 | 11880 | 11880 | 11880 | 126 |
| 410 | 20240718 | 121500 | 858273580 | 11880 | 11880 | 11880 | 11880 | 16 |
| 411 | 20240718 | 121400 | 858083500 | 11890 | 11880 | 11890 | 11880 | 135 |
| 412 | 20240718 | 121300 | 856479690 | 11870 | 11860 | 11870 | 11860 | 618 |
| 413 | 20240718 | 121200 | 849146160 | 11860 | 11860 | 11860 | 11860 | 80 |
| 414 | 20240718 | 121100 | 848197360 | 11860 | 11870 | 11870 | 11860 | 429 |
| 415 | 20240718 | 121000 | 843108400 | 11870 | 11870 | 11870 | 11870 | 185 |
| 416 | 20240718 | 120900 | 840912450 | 11860 | 11860 | 11860 | 11860 | 528 |
| 417 | 20240718 | 120800 | 834650370 | 11860 | 11860 | 11860 | 11860 | 82 |
| 418 | 20240718 | 120700 | 833677850 | 11860 | 11870 | 11870 | 11860 | 47 |
| 419 | 20240718 | 120600 | 833120030 | 11870 | 11870 | 11870 | 11870 | 0 |
| 420 | 20240718 | 120500 | 833120030 | 11870 | 11870 | 11870 | 11870 | 1 |
| 421 | 20240718 | 120400 | 833108160 | 11850 | 11850 | 11850 | 11850 | 6 |
| 422 | 20240718 | 120300 | 833037060 | 11870 | 11870 | 11870 | 11870 | 0 |
| 423 | 20240718 | 120200 | 833037060 | 11870 | 11870 | 11870 | 11870 | 0 |
| 424 | 20240718 | 120100 | 833037060 | 11870 | 11870 | 11870 | 11870 | 5 |
| 425 | 20240718 | 120000 | 832977710 | 11870 | 11870 | 11870 | 11870 | 2 |
| 426 | 20240718 | 115900 | 832953970 | 11860 | 11850 | 11860 | 11850 | 368 |
| 427 | 20240718 | 115800 | 828591390 | 11860 | 11860 | 11860 | 11860 | 12 |
| 428 | 20240718 | 115700 | 828449070 | 11860 | 11860 | 11860 | 11860 | 5 |
| 429 | 20240718 | 115600 | 828389770 | 11860 | 11860 | 11860 | 11850 | 537 |
| 430 | 20240718 | 115500 | 822025850 | 11860 | 11860 | 11860 | 11860 | 33 |
| 431 | 20240718 | 115400 | 821634470 | 11860 | 11860 | 11860 | 11860 | 20 |
| 432 | 20240718 | 115300 | 821397270 | 11870 | 11870 | 11870 | 11870 | 5 |
| 433 | 20240718 | 115200 | 821337920 | 11850 | 11850 | 11850 | 11850 | 1 |
| 434 | 20240718 | 115100 | 821326070 | 11850 | 11870 | 11870 | 11850 | 3 |
| 435 | 20240718 | 115000 | 821290480 | 11870 | 11860 | 11870 | 11860 | 23 |
| 436 | 20240718 | 114900 | 821017570 | 11860 | 11860 | 11860 | 11860 | 39 |
| 437 | 20240718 | 114800 | 820555030 | 11860 | 11860 | 11870 | 11850 | 55 |
| 438 | 20240718 | 114700 | 819902250 | 11860 | 11860 | 11860 | 11850 | 19 |
| 439 | 20240718 | 114600 | 819676980 | 11860 | 11860 | 11860 | 11860 | 113 |
| 440 | 20240718 | 114500 | 818336800 | 11860 | 11860 | 11860 | 11860 | 11 |
| 441 | 20240718 | 114400 | 818206340 | 11850 | 11850 | 11850 | 11850 | 20 |
| 442 | 20240718 | 114300 | 817969340 | 11860 | 11860 | 11860 | 11860 | 76 |
| 443 | 20240718 | 114200 | 817067980 | 11860 | 11860 | 11860 | 11860 | 55 |
| 444 | 20240718 | 114100 | 816415680 | 11860 | 11860 | 11860 | 11860 | 2 |
| 445 | 20240718 | 114000 | 816391960 | 11860 | 11860 | 11860 | 11860 | 661 |
| 446 | 20240718 | 113900 | 808552500 | 11870 | 11870 | 11870 | 11870 | 0 |
| 447 | 20240718 | 113800 | 808552500 | 11870 | 11870 | 11870 | 11870 | 30 |
| 448 | 20240718 | 113700 | 808196400 | 11870 | 11860 | 11870 | 11860 | 144 |
| 449 | 20240718 | 113600 | 806487530 | 11870 | 11870 | 11870 | 11870 | 546 |
| 450 | 20240718 | 113500 | 800006510 | 11870 | 11870 | 11870 | 11870 | 50 |
| 451 | 20240718 | 113400 | 799413010 | 11870 | 11870 | 11870 | 11870 | 10 |
| 452 | 20240718 | 113300 | 799294310 | 11880 | 11880 | 11880 | 11880 | 200 |
| 453 | 20240718 | 113200 | 796918310 | 11870 | 11870 | 11870 | 11870 | 108 |
| 454 | 20240718 | 113100 | 795636350 | 11870 | 11860 | 11870 | 11860 | 262 |
| 455 | 20240718 | 113000 | 792528010 | 11870 | 11870 | 11870 | 11870 | 23 |
| 456 | 20240718 | 112900 | 792255000 | 11870 | 11870 | 11870 | 11870 | 6 |
| 457 | 20240718 | 112800 | 792183780 | 11880 | 11880 | 11900 | 11880 | 358 |
| 458 | 20240718 | 112700 | 787930460 | 11880 | 11880 | 11880 | 11880 | 100 |
| 459 | 20240718 | 112600 | 786742460 | 11880 | 11880 | 11890 | 11880 | 345 |
| 460 | 20240718 | 112500 | 782643810 | 11900 | 11900 | 11900 | 11900 | 50 |
| 461 | 20240718 | 112400 | 782048810 | 11870 | 11870 | 11870 | 11870 | 197 |
| 462 | 20240718 | 112300 | 779710420 | 11880 | 11880 | 11880 | 11880 | 61 |
| 463 | 20240718 | 112200 | 778985740 | 11900 | 11900 | 11900 | 11900 | 10 |
| 464 | 20240718 | 112100 | 778866740 | 11900 | 11900 | 11900 | 11900 | 11 |
| 465 | 20240718 | 112000 | 778735840 | 11900 | 11900 | 11900 | 11880 | 84 |
| 466 | 20240718 | 111900 | 777736270 | 11900 | 11900 | 11900 | 11900 | 0 |
| 467 | 20240718 | 111800 | 777736270 | 11900 | 11880 | 11900 | 11880 | 24 |
| 468 | 20240718 | 111700 | 777451080 | 11880 | 11880 | 11900 | 11880 | 166 |
| 469 | 20240718 | 111600 | 775478960 | 11880 | 11890 | 11890 | 11880 | 40 |
| 470 | 20240718 | 111500 | 775003390 | 11900 | 11900 | 11900 | 11900 | 0 |
| 471 | 20240718 | 111400 | 775003390 | 11900 | 11900 | 11900 | 11900 | 0 |
| 472 | 20240718 | 111300 | 775003390 | 11900 | 11900 | 11900 | 11900 | 37 |
| 473 | 20240718 | 111200 | 774563090 | 11900 | 11900 | 11900 | 11900 | 0 |
| 474 | 20240718 | 111100 | 774563090 | 11900 | 11880 | 11900 | 11880 | 7 |
| 475 | 20240718 | 111000 | 774479820 | 11870 | 11870 | 11870 | 11870 | 0 |
| 476 | 20240718 | 110900 | 774479820 | 11870 | 11870 | 11870 | 11870 | 79 |
| 477 | 20240718 | 110800 | 773542090 | 11880 | 11880 | 11900 | 11880 | 55 |
| 478 | 20240718 | 110700 | 772887670 | 11870 | 11880 | 11880 | 11870 | 210 |
| 479 | 20240718 | 110600 | 770394050 | 11880 | 11880 | 11880 | 11880 | 127 |
| 480 | 20240718 | 110500 | 768885290 | 11890 | 11900 | 11900 | 11890 | 149 |
| 481 | 20240718 | 110400 | 767113650 | 11890 | 11900 | 11900 | 11890 | 11 |
| 482 | 20240718 | 110300 | 766982850 | 11900 | 11900 | 11900 | 11900 | 262 |
| 483 | 20240718 | 110200 | 763865050 | 11900 | 11900 | 11900 | 11900 | 10 |
| 484 | 20240718 | 110100 | 763746050 | 11900 | 11910 | 11910 | 11900 | 161 |
| 485 | 20240718 | 110000 | 761828550 | 11910 | 11910 | 11910 | 11910 | 20 |
| 486 | 20240718 | 105900 | 761590350 | 11900 | 11890 | 11900 | 11890 | 49 |
| 487 | 20240718 | 105800 | 761007270 | 11900 | 11900 | 11900 | 11900 | 0 |
| 488 | 20240718 | 105700 | 761007270 | 11900 | 11880 | 11900 | 11880 | 200 |
| 489 | 20240718 | 105600 | 758628150 | 11870 | 11880 | 11880 | 11870 | 171 |
| 490 | 20240718 | 105500 | 756597640 | 11870 | 11870 | 11870 | 11870 | 121 |
| 491 | 20240718 | 105400 | 755161370 | 11870 | 11870 | 11870 | 11870 | 45 |
| 492 | 20240718 | 105300 | 754627220 | 11870 | 11870 | 11880 | 11870 | 294 |
| 493 | 20240718 | 105200 | 751137420 | 11870 | 11870 | 11870 | 11870 | 86 |
| 494 | 20240718 | 105100 | 750116600 | 11870 | 11870 | 11870 | 11870 | 35 |
| 495 | 20240718 | 105000 | 749701150 | 11880 | 11880 | 11880 | 11880 | 4 |
| 496 | 20240718 | 104900 | 749653630 | 11880 | 11870 | 11880 | 11870 | 293 |
| 497 | 20240718 | 104800 | 746173650 | 11880 | 11880 | 11880 | 11880 | 1 |
| 498 | 20240718 | 104700 | 746161770 | 11890 | 11890 | 11890 | 11890 | 233 |
| 499 | 20240718 | 104600 | 743391400 | 11850 | 11890 | 11890 | 11850 | 106 |
| 500 | 20240718 | 104500 | 742131180 | 11890 | 11890 | 11890 | 11890 | 40 |
| 501 | 20240718 | 104400 | 741655580 | 11870 | 11870 | 11870 | 11870 | 406 |
| 502 | 20240718 | 104300 | 736836360 | 11870 | 11870 | 11870 | 11870 | 5 |
| 503 | 20240718 | 104200 | 736777010 | 11870 | 11870 | 11870 | 11870 | 24 |
| 504 | 20240718 | 104100 | 736492130 | 11900 | 11900 | 11900 | 11900 | 216 |
| 505 | 20240718 | 104000 | 733921730 | 11870 | 11880 | 11880 | 11870 | 20 |
| 506 | 20240718 | 103900 | 733684260 | 11890 | 11870 | 11890 | 11870 | 6 |
| 507 | 20240718 | 103800 | 733613000 | 11880 | 11870 | 11880 | 11870 | 94 |
| 508 | 20240718 | 103700 | 732497100 | 11870 | 11870 | 11870 | 11870 | 80 |
| 509 | 20240718 | 103600 | 731547500 | 11870 | 11870 | 11870 | 11870 | 0 |
| 510 | 20240718 | 103500 | 731547500 | 11870 | 11870 | 11870 | 11870 | 1 |
| 511 | 20240718 | 103400 | 731535630 | 11870 | 11870 | 11870 | 11840 | 163 |
| 512 | 20240718 | 103300 | 729603700 | 11870 | 11870 | 11870 | 11870 | 4 |
| 513 | 20240718 | 103200 | 729556220 | 11870 | 11860 | 11870 | 11860 | 3 |
| 514 | 20240718 | 103100 | 729520620 | 11850 | 11840 | 11850 | 11840 | 145 |
| 515 | 20240718 | 103000 | 727802380 | 11850 | 11840 | 11850 | 11840 | 22 |
| 516 | 20240718 | 102900 | 727541700 | 11840 | 11850 | 11850 | 11840 | 259 |
| 517 | 20240718 | 102800 | 724474980 | 11850 | 11850 | 11850 | 11850 | 16 |
| 518 | 20240718 | 102700 | 724285380 | 11810 | 11830 | 11830 | 11810 | 365 |
| 519 | 20240718 | 102600 | 719971460 | 11820 | 11830 | 11830 | 11820 | 643 |
| 520 | 20240718 | 102500 | 712370370 | 11830 | 11850 | 11850 | 11830 | 218 |
| 521 | 20240718 | 102400 | 709790500 | 11850 | 11850 | 11850 | 11840 | 27 |
| 522 | 20240718 | 102300 | 709470560 | 11850 | 11850 | 11850 | 11850 | 156 |
| 523 | 20240718 | 102200 | 707621960 | 11880 | 11880 | 11880 | 11880 | 22 |
| 524 | 20240718 | 102100 | 707360600 | 11840 | 11840 | 11880 | 11840 | 143 |
| 525 | 20240718 | 102000 | 705666680 | 11880 | 11840 | 11880 | 11810 | 1900 |
| 526 | 20240718 | 101900 | 683194890 | 11840 | 11840 | 11840 | 11840 | 200 |
| 527 | 20240718 | 101800 | 680826890 | 11900 | 11890 | 11900 | 11830 | 205 |
| 528 | 20240718 | 101700 | 678388220 | 11830 | 11830 | 11830 | 11830 | 124 |
| 529 | 20240718 | 101600 | 676921300 | 11830 | 11870 | 11870 | 11830 | 128 |
| 530 | 20240718 | 101500 | 675406240 | 11900 | 11830 | 11900 | 11830 | 72 |
| 531 | 20240718 | 101400 | 674554410 | 11820 | 11820 | 11820 | 11820 | 373 |
| 532 | 20240718 | 101300 | 670145550 | 11830 | 11850 | 11850 | 11830 | 677 |
| 533 | 20240718 | 101200 | 662134120 | 11850 | 11870 | 11870 | 11850 | 2121 |
| 534 | 20240718 | 101100 | 636992440 | 11870 | 11880 | 11880 | 11870 | 372 |
| 535 | 20240718 | 101000 | 632574980 | 11880 | 11880 | 11880 | 11880 | 153 |
| 536 | 20240718 | 100900 | 630757340 | 11880 | 11880 | 11880 | 11880 | 72 |
| 537 | 20240718 | 100800 | 629901980 | 11870 | 11870 | 11880 | 11870 | 338 |
| 538 | 20240718 | 100700 | 625888440 | 11900 | 11880 | 11900 | 11880 | 549 |
| 539 | 20240718 | 100600 | 619365500 | 11900 | 11890 | 11900 | 11890 | 134 |
| 540 | 20240718 | 100500 | 617772220 | 11930 | 11930 | 11930 | 11930 | 101 |
| 541 | 20240718 | 100400 | 616567290 | 11930 | 11890 | 11930 | 11890 | 59 |
| 542 | 20240718 | 100300 | 615865460 | 11930 | 11900 | 11930 | 11890 | 396 |
| 543 | 20240718 | 100200 | 611156820 | 11920 | 11900 | 11920 | 11900 | 142 |
| 544 | 20240718 | 100100 | 609467000 | 11900 | 11920 | 11920 | 11900 | 905 |
| 545 | 20240718 | 100000 | 598689040 | 11930 | 11920 | 11930 | 11910 | 138 |
| 546 | 20240718 | 095900 | 597043930 | 11920 | 11920 | 11920 | 11920 | 103 |
| 547 | 20240718 | 095800 | 595816170 | 11920 | 11920 | 11930 | 11920 | 114 |
| 548 | 20240718 | 095700 | 594457230 | 11910 | 11910 | 11910 | 11910 | 0 |
| 549 | 20240718 | 095600 | 594457230 | 11910 | 11910 | 11910 | 11910 | 0 |
| 550 | 20240718 | 095500 | 594457230 | 11910 | 11910 | 11910 | 11910 | 0 |
| 551 | 20240718 | 095400 | 594457230 | 11910 | 11930 | 11980 | 11910 | 102 |
| 552 | 20240718 | 095300 | 593241060 | 11930 | 11990 | 11990 | 11930 | 489 |
| 553 | 20240718 | 095200 | 587400250 | 11990 | 11950 | 12000 | 11950 | 81 |
| 554 | 20240718 | 095100 | 586430480 | 11990 | 12000 | 12000 | 11990 | 1147 |
| 555 | 20240718 | 095000 | 572666820 | 12000 | 11980 | 12000 | 11980 | 70 |
| 556 | 20240718 | 094900 | 571828200 | 12000 | 11980 | 12000 | 11980 | 431 |
| 557 | 20240718 | 094800 | 566662190 | 11980 | 11980 | 11980 | 11980 | 2 |
| 558 | 20240718 | 094700 | 566638230 | 11920 | 11930 | 11980 | 11920 | 107 |
| 559 | 20240718 | 094600 | 565357190 | 12020 | 12020 | 12020 | 12020 | 0 |
| 560 | 20240718 | 094500 | 565357190 | 12020 | 11890 | 12020 | 11890 | 300 |
| 561 | 20240718 | 094400 | 561777840 | 11890 | 11900 | 11900 | 11890 | 2729 |
| 562 | 20240718 | 094300 | 529303940 | 11880 | 11880 | 11880 | 11880 | 64 |
| 563 | 20240718 | 094200 | 528543620 | 11880 | 11900 | 11900 | 11880 | 213 |
| 564 | 20240718 | 094100 | 526013140 | 11880 | 11890 | 11900 | 11880 | 439 |
| 565 | 20240718 | 094000 | 520797760 | 11880 | 11880 | 11880 | 11880 | 95 |
| 566 | 20240718 | 093900 | 519669160 | 11900 | 11900 | 11900 | 11850 | 685 |
| 567 | 20240718 | 093800 | 511537550 | 11900 | 11900 | 11900 | 11900 | 13 |
| 568 | 20240718 | 093700 | 511382850 | 11900 | 11890 | 11900 | 11890 | 1518 |
| 569 | 20240718 | 093600 | 493321470 | 11890 | 11890 | 11890 | 11890 | 8 |
| 570 | 20240718 | 093500 | 493226350 | 11890 | 11860 | 11890 | 11860 | 11 |
| 571 | 20240718 | 093400 | 493095860 | 11890 | 11860 | 11890 | 11850 | 367 |
| 572 | 20240718 | 093300 | 488741330 | 11860 | 11860 | 11860 | 11860 | 152 |
| 573 | 20240718 | 093200 | 486938610 | 11860 | 11870 | 11870 | 11860 | 691 |
| 574 | 20240718 | 093100 | 478742850 | 11890 | 11890 | 11890 | 11890 | 200 |
| 575 | 20240718 | 093000 | 476364850 | 11860 | 11860 | 11860 | 11860 | 0 |
| 576 | 20240718 | 092900 | 476364850 | 11860 | 11860 | 11900 | 11860 | 1437 |
| 577 | 20240718 | 092800 | 459290130 | 11870 | 11880 | 11880 | 11870 | 181 |
| 578 | 20240718 | 092700 | 457141110 | 11880 | 11890 | 11890 | 11880 | 127 |
| 579 | 20240718 | 092600 | 455632300 | 11890 | 11900 | 11900 | 11890 | 68 |
| 580 | 20240718 | 092500 | 454823760 | 11900 | 11890 | 11900 | 11890 | 107 |
| 581 | 20240718 | 092400 | 453551160 | 11890 | 11900 | 11900 | 11890 | 714 |
| 582 | 20240718 | 092300 | 445060390 | 11900 | 11870 | 11900 | 11870 | 1138 |
| 583 | 20240718 | 092200 | 431542230 | 11860 | 11850 | 11860 | 11850 | 343 |
| 584 | 20240718 | 092100 | 427474660 | 11850 | 11820 | 11850 | 11820 | 1559 |
| 585 | 20240718 | 092000 | 409018880 | 11800 | 11840 | 11840 | 11800 | 67 |
| 586 | 20240718 | 091900 | 408227160 | 11840 | 11780 | 11840 | 11780 | 10 |
| 587 | 20240718 | 091800 | 408109000 | 11780 | 11790 | 11800 | 11780 | 1694 |
| 588 | 20240718 | 091700 | 388151630 | 11780 | 11790 | 11820 | 11780 | 1906 |
| 589 | 20240718 | 091600 | 365670560 | 11790 | 11800 | 11800 | 11790 | 1201 |
| 590 | 20240718 | 091500 | 351507380 | 11790 | 11800 | 11800 | 11780 | 628 |
| 591 | 20240718 | 091400 | 344104040 | 11790 | 11790 | 11790 | 11780 | 681 |
| 592 | 20240718 | 091300 | 336075480 | 11790 | 11790 | 11790 | 11790 | 93 |
| 593 | 20240718 | 091200 | 334979010 | 11790 | 11760 | 11790 | 11750 | 118 |
| 594 | 20240718 | 091100 | 333590990 | 11750 | 11790 | 11790 | 11750 | 502 |
| 595 | 20240718 | 091000 | 327687400 | 11750 | 11750 | 11770 | 11750 | 2146 |
| 596 | 20240718 | 090900 | 302468930 | 11760 | 11800 | 11800 | 11750 | 6617 |
| 597 | 20240718 | 090800 | 224556650 | 11790 | 11790 | 11790 | 11790 | 388 |
| 598 | 20240718 | 090700 | 219982130 | 11780 | 11790 | 11800 | 11780 | 992 |
| 599 | 20240718 | 090600 | 208292330 | 11780 | 11780 | 11790 | 11780 | 749 |
| 600 | 20240718 | 090500 | 199466300 | 11780 | 11790 | 11860 | 11780 | 1871 |
| 601 | 20240718 | 090400 | 177383240 | 11780 | 11800 | 11800 | 11780 | 1967 |
| 602 | 20240718 | 090300 | 154187040 | 11800 | 11840 | 11850 | 11800 | 3832 |
| 603 | 20240718 | 090200 | 108952780 | 11810 | 11880 | 11890 | 11800 | 4217 |
| 604 | 20240718 | 090100 | 58982080 | 11880 | 11920 | 11920 | 11880 | 2056 |
| 605 | 20240718 | 090000 | 34516920 | 11930 | 11980 | 11980 | 11930 | 2828 |