29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 184500 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 5885 |
| 3 | 20240718 | 184400 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 4 | 20240718 | 184300 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 5 | 20240718 | 184200 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 6 | 20240718 | 184100 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 7 | 20240718 | 184000 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 8 | 20240718 | 183900 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 9 | 20240718 | 183800 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 10 | 20240718 | 183700 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 11 | 20240718 | 183600 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 12 | 20240718 | 183500 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 13 | 20240718 | 183400 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 14 | 20240718 | 183300 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 15 | 20240718 | 183200 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 16 | 20240718 | 183100 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 17 | 20240718 | 183000 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 18 | 20240718 | 182900 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 19 | 20240718 | 182800 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 20 | 20240718 | 182700 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 21 | 20240718 | 182600 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 22 | 20240718 | 182500 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 23 | 20240718 | 182400 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 24 | 20240718 | 182300 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 25 | 20240718 | 182200 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 26 | 20240718 | 182100 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 27 | 20240718 | 182000 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 28 | 20240718 | 181900 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 29 | 20240718 | 181800 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 30 | 20240718 | 181700 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 31 | 20240718 | 181600 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 32 | 20240718 | 181500 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 5885 |
| 33 | 20240718 | 181400 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 34 | 20240718 | 181300 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 35 | 20240718 | 181200 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 36 | 20240718 | 181100 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 37 | 20240718 | 181000 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 38 | 20240718 | 180900 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 39 | 20240718 | 180800 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 40 | 20240718 | 180700 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 41 | 20240718 | 180600 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 42 | 20240718 | 180500 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 43 | 20240718 | 180400 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 44 | 20240718 | 180300 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 45 | 20240718 | 180200 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 46 | 20240718 | 180100 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 47 | 20240718 | 180000 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 48 | 20240718 | 175900 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 49 | 20240718 | 175800 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 50 | 20240718 | 175700 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 51 | 20240718 | 175600 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 52 | 20240718 | 175500 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 53 | 20240718 | 175400 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 54 | 20240718 | 175300 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 55 | 20240718 | 175200 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 56 | 20240718 | 175100 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 57 | 20240718 | 175000 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 58 | 20240718 | 174900 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 59 | 20240718 | 174800 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 60 | 20240718 | 174700 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 61 | 20240718 | 174600 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 62 | 20240718 | 174500 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 5885 |
| 63 | 20240718 | 174400 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 64 | 20240718 | 174300 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 65 | 20240718 | 174200 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 66 | 20240718 | 174100 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 67 | 20240718 | 174000 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 68 | 20240718 | 173900 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 69 | 20240718 | 173800 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 70 | 20240718 | 173700 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 71 | 20240718 | 173600 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 72 | 20240718 | 173500 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 73 | 20240718 | 173400 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 74 | 20240718 | 173300 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 75 | 20240718 | 173200 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 76 | 20240718 | 173100 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 77 | 20240718 | 173000 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 78 | 20240718 | 172900 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 79 | 20240718 | 172800 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 80 | 20240718 | 172700 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 81 | 20240718 | 172600 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 82 | 20240718 | 172500 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 83 | 20240718 | 172400 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 84 | 20240718 | 172300 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 85 | 20240718 | 172200 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 86 | 20240718 | 172100 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 87 | 20240718 | 172000 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 88 | 20240718 | 171900 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 89 | 20240718 | 171800 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 90 | 20240718 | 171700 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 91 | 20240718 | 171600 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 92 | 20240718 | 171500 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 5885 |
| 93 | 20240718 | 171400 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 94 | 20240718 | 171300 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 95 | 20240718 | 171200 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 96 | 20240718 | 171100 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 97 | 20240718 | 171000 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 98 | 20240718 | 170900 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 99 | 20240718 | 170800 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 100 | 20240718 | 170700 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 101 | 20240718 | 170600 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 102 | 20240718 | 170500 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 103 | 20240718 | 170400 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 104 | 20240718 | 170300 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 105 | 20240718 | 170200 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 106 | 20240718 | 170100 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 107 | 20240718 | 170000 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 108 | 20240718 | 165900 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 109 | 20240718 | 165800 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 110 | 20240718 | 165700 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 111 | 20240718 | 165600 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 112 | 20240718 | 165500 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 113 | 20240718 | 165400 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 114 | 20240718 | 165300 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 115 | 20240718 | 165200 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 116 | 20240718 | 165100 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 117 | 20240718 | 165000 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 118 | 20240718 | 164900 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 119 | 20240718 | 164800 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 120 | 20240718 | 164700 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 121 | 20240718 | 164600 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 122 | 20240718 | 164500 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 5885 |
| 123 | 20240718 | 164400 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 124 | 20240718 | 164300 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 125 | 20240718 | 164200 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 126 | 20240718 | 164100 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 127 | 20240718 | 164000 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 128 | 20240718 | 163900 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 129 | 20240718 | 163800 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 130 | 20240718 | 163700 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 131 | 20240718 | 163600 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 132 | 20240718 | 163500 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 133 | 20240718 | 163400 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 134 | 20240718 | 163300 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 135 | 20240718 | 163200 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 136 | 20240718 | 163100 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 137 | 20240718 | 163000 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 138 | 20240718 | 162900 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 139 | 20240718 | 162800 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 140 | 20240718 | 162700 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 141 | 20240718 | 162600 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 142 | 20240718 | 162500 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 143 | 20240718 | 162400 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 144 | 20240718 | 162300 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 145 | 20240718 | 162200 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 146 | 20240718 | 162100 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 147 | 20240718 | 162000 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 148 | 20240718 | 161900 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 149 | 20240718 | 161800 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 150 | 20240718 | 161700 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 151 | 20240718 | 161600 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 152 | 20240718 | 161500 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 5885 |
| 153 | 20240718 | 161400 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 154 | 20240718 | 161300 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 155 | 20240718 | 161200 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 156 | 20240718 | 161100 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 157 | 20240718 | 161000 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 158 | 20240718 | 160900 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 159 | 20240718 | 160800 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 160 | 20240718 | 160700 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 161 | 20240718 | 160600 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 162 | 20240718 | 160500 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 163 | 20240718 | 160400 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 164 | 20240718 | 160300 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 165 | 20240718 | 160200 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 166 | 20240718 | 160100 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 167 | 20240718 | 160000 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 168 | 20240718 | 155900 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 169 | 20240718 | 155800 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 170 | 20240718 | 155700 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 171 | 20240718 | 155600 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 172 | 20240718 | 155500 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 173 | 20240718 | 155400 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 174 | 20240718 | 155300 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 175 | 20240718 | 155200 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 176 | 20240718 | 155100 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 177 | 20240718 | 155000 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 178 | 20240718 | 154900 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 179 | 20240718 | 154800 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 180 | 20240718 | 154700 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 181 | 20240718 | 154600 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 182 | 20240718 | 154500 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 5885 |
| 183 | 20240718 | 154400 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 184 | 20240718 | 154300 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 185 | 20240718 | 154200 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 186 | 20240718 | 154100 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 187 | 20240718 | 154000 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 188 | 20240718 | 153900 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 189 | 20240718 | 153800 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 190 | 20240718 | 153700 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 191 | 20240718 | 153600 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 192 | 20240718 | 153500 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 193 | 20240718 | 153400 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 194 | 20240718 | 153300 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 195 | 20240718 | 153200 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 196 | 20240718 | 153100 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 0 |
| 197 | 20240718 | 153000 | 1558378380 | 4625 | 4625 | 4625 | 4625 | 5885 |
| 198 | 20240718 | 152900 | 1531160255 | 4630 | 4630 | 4630 | 4630 | 0 |
| 199 | 20240718 | 152800 | 1531160255 | 4630 | 4630 | 4630 | 4630 | 0 |
| 200 | 20240718 | 152700 | 1531160255 | 4630 | 4630 | 4630 | 4630 | 0 |
| 201 | 20240718 | 152600 | 1531160255 | 4630 | 4630 | 4630 | 4630 | 0 |
| 202 | 20240718 | 152500 | 1531160255 | 4630 | 4630 | 4630 | 4630 | 0 |
| 203 | 20240718 | 152400 | 1531160255 | 4630 | 4630 | 4630 | 4630 | 0 |
| 204 | 20240718 | 152300 | 1531160255 | 4630 | 4630 | 4630 | 4630 | 0 |
| 205 | 20240718 | 152200 | 1531160255 | 4630 | 4630 | 4630 | 4630 | 0 |
| 206 | 20240718 | 152100 | 1531160255 | 4630 | 4630 | 4630 | 4630 | 0 |
| 207 | 20240718 | 152000 | 1531160255 | 4630 | 4630 | 4630 | 4630 | 0 |
| 208 | 20240718 | 151900 | 1531160255 | 4630 | 4630 | 4630 | 4625 | 989 |
| 209 | 20240718 | 151800 | 1526581570 | 4630 | 4630 | 4630 | 4615 | 235 |
| 210 | 20240718 | 151700 | 1525496720 | 4620 | 4620 | 4625 | 4620 | 300 |
| 211 | 20240718 | 151600 | 1524110680 | 4620 | 4630 | 4630 | 4620 | 289 |
| 212 | 20240718 | 151500 | 1522773755 | 4630 | 4615 | 4630 | 4615 | 281 |
| 213 | 20240718 | 151400 | 1521476850 | 4615 | 4615 | 4615 | 4615 | 200 |
| 214 | 20240718 | 151300 | 1520553850 | 4615 | 4615 | 4625 | 4615 | 2389 |
| 215 | 20240718 | 151200 | 1509527405 | 4625 | 4620 | 4625 | 4620 | 276 |
| 216 | 20240718 | 151100 | 1508250910 | 4625 | 4630 | 4630 | 4625 | 19 |
| 217 | 20240718 | 151000 | 1508163015 | 4610 | 4630 | 4630 | 4610 | 3367 |
| 218 | 20240718 | 150900 | 1492624470 | 4615 | 4620 | 4620 | 4615 | 1136 |
| 219 | 20240718 | 150800 | 1487376855 | 4620 | 4625 | 4625 | 4620 | 2428 |
| 220 | 20240718 | 150700 | 1476158745 | 4625 | 4630 | 4630 | 4625 | 584 |
| 221 | 20240718 | 150600 | 1473457555 | 4625 | 4630 | 4630 | 4625 | 349 |
| 222 | 20240718 | 150500 | 1471841860 | 4630 | 4630 | 4630 | 4630 | 1011 |
| 223 | 20240718 | 150400 | 1467160930 | 4635 | 4625 | 4635 | 4625 | 1069 |
| 224 | 20240718 | 150300 | 1462211700 | 4625 | 4625 | 4625 | 4625 | 10 |
| 225 | 20240718 | 150200 | 1462165450 | 4630 | 4625 | 4630 | 4625 | 284 |
| 226 | 20240718 | 150100 | 1460850895 | 4620 | 4620 | 4620 | 4620 | 350 |
| 227 | 20240718 | 150000 | 1459233895 | 4620 | 4620 | 4625 | 4620 | 733 |
| 228 | 20240718 | 145900 | 1455846970 | 4625 | 4630 | 4630 | 4625 | 1032 |
| 229 | 20240718 | 145800 | 1451073715 | 4625 | 4630 | 4630 | 4625 | 838 |
| 230 | 20240718 | 145700 | 1447194015 | 4630 | 4625 | 4630 | 4625 | 10 |
| 231 | 20240718 | 145600 | 1447147760 | 4625 | 4630 | 4630 | 4625 | 3720 |
| 232 | 20240718 | 145500 | 1429926470 | 4625 | 4625 | 4625 | 4625 | 0 |
| 233 | 20240718 | 145400 | 1429926470 | 4625 | 4625 | 4625 | 4625 | 0 |
| 234 | 20240718 | 145300 | 1429926470 | 4625 | 4625 | 4625 | 4625 | 691 |
| 235 | 20240718 | 145200 | 1426730595 | 4630 | 4625 | 4630 | 4625 | 507 |
| 236 | 20240718 | 145100 | 1424385715 | 4625 | 4625 | 4625 | 4625 | 23 |
| 237 | 20240718 | 145000 | 1424279340 | 4625 | 4625 | 4625 | 4625 | 1 |
| 238 | 20240718 | 144900 | 1424274715 | 4620 | 4620 | 4620 | 4620 | 520 |
| 239 | 20240718 | 144800 | 1421872315 | 4620 | 4620 | 4620 | 4620 | 1945 |
| 240 | 20240718 | 144700 | 1412886415 | 4620 | 4620 | 4620 | 4620 | 0 |
| 241 | 20240718 | 144600 | 1412886415 | 4620 | 4620 | 4620 | 4620 | 262 |
| 242 | 20240718 | 144500 | 1411675975 | 4620 | 4620 | 4620 | 4620 | 150 |
| 243 | 20240718 | 144400 | 1410982975 | 4625 | 4625 | 4625 | 4625 | 21 |
| 244 | 20240718 | 144300 | 1410885850 | 4625 | 4625 | 4625 | 4625 | 31 |
| 245 | 20240718 | 144200 | 1410742475 | 4630 | 4630 | 4630 | 4630 | 9 |
| 246 | 20240718 | 144100 | 1410700805 | 4630 | 4630 | 4630 | 4630 | 33 |
| 247 | 20240718 | 144000 | 1410548015 | 4630 | 4630 | 4630 | 4630 | 200 |
| 248 | 20240718 | 143900 | 1409622015 | 4630 | 4630 | 4630 | 4630 | 0 |
| 249 | 20240718 | 143800 | 1409622015 | 4630 | 4630 | 4630 | 4630 | 120 |
| 250 | 20240718 | 143700 | 1409066415 | 4630 | 4630 | 4630 | 4630 | 100 |
| 251 | 20240718 | 143600 | 1408603415 | 4615 | 4615 | 4615 | 4615 | 1500 |
| 252 | 20240718 | 143500 | 1401680915 | 4615 | 4615 | 4615 | 4615 | 1 |
| 253 | 20240718 | 143400 | 1401676300 | 4615 | 4630 | 4630 | 4615 | 2233 |
| 254 | 20240718 | 143300 | 1391355440 | 4630 | 4630 | 4630 | 4630 | 481 |
| 255 | 20240718 | 143200 | 1389128410 | 4630 | 4630 | 4630 | 4630 | 5 |
| 256 | 20240718 | 143100 | 1389105260 | 4630 | 4630 | 4635 | 4630 | 11630 |
| 257 | 20240718 | 143000 | 1335258130 | 4630 | 4630 | 4630 | 4630 | 878 |
| 258 | 20240718 | 142900 | 1331192990 | 4630 | 4630 | 4630 | 4630 | 5 |
| 259 | 20240718 | 142800 | 1331169840 | 4630 | 4630 | 4630 | 4630 | 70 |
| 260 | 20240718 | 142700 | 1330845740 | 4630 | 4635 | 4635 | 4630 | 664 |
| 261 | 20240718 | 142600 | 1327771070 | 4640 | 4635 | 4640 | 4635 | 53 |
| 262 | 20240718 | 142500 | 1327525395 | 4640 | 4640 | 4640 | 4640 | 634 |
| 263 | 20240718 | 142400 | 1324583635 | 4640 | 4635 | 4640 | 4635 | 174 |
| 264 | 20240718 | 142300 | 1323777125 | 4630 | 4630 | 4630 | 4630 | 1009 |
| 265 | 20240718 | 142200 | 1319105455 | 4630 | 4630 | 4630 | 4630 | 867 |
| 266 | 20240718 | 142100 | 1315091245 | 4630 | 4630 | 4630 | 4630 | 21 |
| 267 | 20240718 | 142000 | 1314994015 | 4630 | 4635 | 4635 | 4630 | 1714 |
| 268 | 20240718 | 141900 | 1307058190 | 4640 | 4640 | 4640 | 4640 | 1 |
| 269 | 20240718 | 141800 | 1307053550 | 4640 | 4635 | 4640 | 4635 | 27 |
| 270 | 20240718 | 141700 | 1306928370 | 4635 | 4640 | 4640 | 4635 | 55 |
| 271 | 20240718 | 141600 | 1306673270 | 4640 | 4640 | 4640 | 4635 | 338 |
| 272 | 20240718 | 141500 | 1305105030 | 4640 | 4640 | 4640 | 4640 | 6 |
| 273 | 20240718 | 141400 | 1305077190 | 4630 | 4635 | 4635 | 4630 | 146 |
| 274 | 20240718 | 141300 | 1304400990 | 4635 | 4640 | 4640 | 4635 | 1003 |
| 275 | 20240718 | 141200 | 1299752070 | 4640 | 4645 | 4645 | 4640 | 49 |
| 276 | 20240718 | 141100 | 1299524555 | 4645 | 4640 | 4650 | 4640 | 9224 |
| 277 | 20240718 | 141000 | 1256708470 | 4640 | 4635 | 4640 | 4635 | 3000 |
| 278 | 20240718 | 140900 | 1242798815 | 4630 | 4630 | 4630 | 4630 | 1020 |
| 279 | 20240718 | 140800 | 1238076215 | 4630 | 4625 | 4630 | 4625 | 2090 |
| 280 | 20240718 | 140700 | 1228399965 | 4625 | 4620 | 4625 | 4620 | 201 |
| 281 | 20240718 | 140600 | 1227470345 | 4615 | 4615 | 4615 | 4615 | 2 |
| 282 | 20240718 | 140500 | 1227461115 | 4610 | 4610 | 4610 | 4610 | 0 |
| 283 | 20240718 | 140400 | 1227461115 | 4610 | 4620 | 4625 | 4610 | 1013 |
| 284 | 20240718 | 140300 | 1222783510 | 4620 | 4620 | 4620 | 4620 | 197 |
| 285 | 20240718 | 140200 | 1221873370 | 4625 | 4625 | 4625 | 4625 | 1799 |
| 286 | 20240718 | 140100 | 1213552995 | 4635 | 4635 | 4635 | 4635 | 0 |
| 287 | 20240718 | 140000 | 1213552995 | 4635 | 4630 | 4635 | 4630 | 301 |
| 288 | 20240718 | 135900 | 1212159360 | 4630 | 4630 | 4630 | 4630 | 156 |
| 289 | 20240718 | 135800 | 1211437080 | 4630 | 4630 | 4630 | 4630 | 36 |
| 290 | 20240718 | 135700 | 1211270400 | 4630 | 4630 | 4630 | 4610 | 8114 |
| 291 | 20240718 | 135600 | 1173799530 | 4630 | 4630 | 4630 | 4630 | 1004 |
| 292 | 20240718 | 135500 | 1169151010 | 4630 | 4630 | 4630 | 4630 | 605 |
| 293 | 20240718 | 135400 | 1166349860 | 4630 | 4635 | 4635 | 4630 | 178 |
| 294 | 20240718 | 135300 | 1165525715 | 4630 | 4630 | 4630 | 4630 | 0 |
| 295 | 20240718 | 135200 | 1165525715 | 4630 | 4630 | 4630 | 4630 | 242 |
| 296 | 20240718 | 135100 | 1164405255 | 4630 | 4625 | 4630 | 4625 | 1639 |
| 297 | 20240718 | 135000 | 1156816695 | 4625 | 4625 | 4625 | 4625 | 14 |
| 298 | 20240718 | 134900 | 1156751945 | 4620 | 4625 | 4625 | 4620 | 452 |
| 299 | 20240718 | 134800 | 1154661735 | 4625 | 4625 | 4625 | 4625 | 0 |
| 300 | 20240718 | 134700 | 1154661735 | 4625 | 4625 | 4625 | 4625 | 3 |
| 301 | 20240718 | 134600 | 1154647860 | 4625 | 4625 | 4625 | 4625 | 1 |
| 302 | 20240718 | 134500 | 1154643235 | 4620 | 4620 | 4620 | 4620 | 0 |
| 303 | 20240718 | 134400 | 1154643235 | 4620 | 4620 | 4620 | 4620 | 30 |
| 304 | 20240718 | 134300 | 1154504635 | 4625 | 4625 | 4625 | 4625 | 288 |
| 305 | 20240718 | 134200 | 1153172635 | 4630 | 4630 | 4630 | 4630 | 5 |
| 306 | 20240718 | 134100 | 1153149485 | 4630 | 4630 | 4630 | 4630 | 0 |
| 307 | 20240718 | 134000 | 1153149485 | 4630 | 4615 | 4630 | 4615 | 651 |
| 308 | 20240718 | 133900 | 1150145105 | 4615 | 4615 | 4615 | 4615 | 0 |
| 309 | 20240718 | 133800 | 1150145105 | 4615 | 4615 | 4615 | 4615 | 7 |
| 310 | 20240718 | 133700 | 1150112800 | 4630 | 4630 | 4630 | 4630 | 109 |
| 311 | 20240718 | 133600 | 1149608130 | 4630 | 4630 | 4630 | 4630 | 2 |
| 312 | 20240718 | 133500 | 1149598870 | 4630 | 4620 | 4630 | 4615 | 10774 |
| 313 | 20240718 | 133400 | 1099826795 | 4625 | 4625 | 4625 | 4625 | 0 |
| 314 | 20240718 | 133300 | 1099826795 | 4625 | 4625 | 4625 | 4625 | 1901 |
| 315 | 20240718 | 133200 | 1091034670 | 4630 | 4630 | 4630 | 4630 | 2 |
| 316 | 20240718 | 133100 | 1091025410 | 4630 | 4630 | 4630 | 4630 | 0 |
| 317 | 20240718 | 133000 | 1091025410 | 4630 | 4630 | 4630 | 4630 | 0 |
| 318 | 20240718 | 132900 | 1091025410 | 4630 | 4630 | 4630 | 4630 | 14 |
| 319 | 20240718 | 132800 | 1090960590 | 4630 | 4630 | 4630 | 4630 | 109 |
| 320 | 20240718 | 132700 | 1090455920 | 4635 | 4635 | 4635 | 4635 | 10 |
| 321 | 20240718 | 132600 | 1090409570 | 4635 | 4630 | 4635 | 4630 | 27 |
| 322 | 20240718 | 132500 | 1090284530 | 4630 | 4625 | 4630 | 4625 | 619 |
| 323 | 20240718 | 132400 | 1087419710 | 4630 | 4630 | 4630 | 4630 | 600 |
| 324 | 20240718 | 132300 | 1084641710 | 4630 | 4630 | 4630 | 4630 | 800 |
| 325 | 20240718 | 132200 | 1080937710 | 4635 | 4635 | 4635 | 4635 | 0 |
| 326 | 20240718 | 132100 | 1080937710 | 4635 | 4640 | 4640 | 4635 | 248 |
| 327 | 20240718 | 132000 | 1079787090 | 4640 | 4630 | 4640 | 4615 | 2238 |
| 328 | 20240718 | 131900 | 1069442710 | 4630 | 4640 | 4640 | 4630 | 6 |
| 329 | 20240718 | 131800 | 1069414920 | 4640 | 4640 | 4640 | 4640 | 102 |
| 330 | 20240718 | 131700 | 1068941640 | 4640 | 4640 | 4640 | 4640 | 0 |
| 331 | 20240718 | 131600 | 1068941640 | 4640 | 4640 | 4640 | 4640 | 60 |
| 332 | 20240718 | 131500 | 1068663240 | 4645 | 4645 | 4645 | 4645 | 0 |
| 333 | 20240718 | 131400 | 1068663240 | 4645 | 4645 | 4645 | 4645 | 0 |
| 334 | 20240718 | 131300 | 1068663240 | 4645 | 4645 | 4645 | 4645 | 2 |
| 335 | 20240718 | 131200 | 1068653950 | 4645 | 4640 | 4645 | 4640 | 41 |
| 336 | 20240718 | 131100 | 1068463520 | 4645 | 4640 | 4645 | 4640 | 110 |
| 337 | 20240718 | 131000 | 1067953110 | 4645 | 4645 | 4645 | 4645 | 7 |
| 338 | 20240718 | 130900 | 1067920595 | 4645 | 4645 | 4645 | 4645 | 11 |
| 339 | 20240718 | 130800 | 1067869500 | 4625 | 4625 | 4625 | 4625 | 0 |
| 340 | 20240718 | 130700 | 1067869500 | 4625 | 4650 | 4650 | 4625 | 49 |
| 341 | 20240718 | 130600 | 1067642400 | 4650 | 4650 | 4650 | 4650 | 5 |
| 342 | 20240718 | 130500 | 1067619150 | 4625 | 4635 | 4635 | 4625 | 3582 |
| 343 | 20240718 | 130400 | 1051033690 | 4640 | 4640 | 4650 | 4640 | 5 |
| 344 | 20240718 | 130300 | 1051010480 | 4645 | 4650 | 4650 | 4645 | 112 |
| 345 | 20240718 | 130200 | 1050489690 | 4650 | 4650 | 4650 | 4650 | 0 |
| 346 | 20240718 | 130100 | 1050489690 | 4650 | 4650 | 4650 | 4650 | 80 |
| 347 | 20240718 | 130000 | 1050117690 | 4650 | 4650 | 4650 | 4650 | 10 |
| 348 | 20240718 | 125900 | 1050071190 | 4650 | 4655 | 4655 | 4650 | 18 |
| 349 | 20240718 | 125800 | 1049987450 | 4655 | 4655 | 4655 | 4655 | 40 |
| 350 | 20240718 | 125700 | 1049801250 | 4655 | 4655 | 4655 | 4655 | 0 |
| 351 | 20240718 | 125600 | 1049801250 | 4655 | 4655 | 4655 | 4630 | 6943 |
| 352 | 20240718 | 125500 | 1017648195 | 4640 | 4640 | 4655 | 4640 | 501 |
| 353 | 20240718 | 125400 | 1015323540 | 4640 | 4650 | 4650 | 4640 | 672 |
| 354 | 20240718 | 125300 | 1012203540 | 4650 | 4650 | 4650 | 4650 | 1808 |
| 355 | 20240718 | 125200 | 1003796340 | 4650 | 4650 | 4650 | 4645 | 1824 |
| 356 | 20240718 | 125100 | 995314750 | 4645 | 4645 | 4645 | 4645 | 0 |
| 357 | 20240718 | 125000 | 995314750 | 4645 | 4645 | 4645 | 4645 | 0 |
| 358 | 20240718 | 124900 | 995314750 | 4645 | 4645 | 4645 | 4645 | 65 |
| 359 | 20240718 | 124800 | 995012825 | 4645 | 4645 | 4645 | 4645 | 135 |
| 360 | 20240718 | 124700 | 994385750 | 4645 | 4645 | 4645 | 4645 | 0 |
| 361 | 20240718 | 124600 | 994385750 | 4645 | 4645 | 4645 | 4645 | 0 |
| 362 | 20240718 | 124500 | 994385750 | 4645 | 4640 | 4645 | 4640 | 988 |
| 363 | 20240718 | 124400 | 989797580 | 4635 | 4640 | 4640 | 4635 | 700 |
| 364 | 20240718 | 124300 | 986553075 | 4640 | 4640 | 4640 | 4640 | 8 |
| 365 | 20240718 | 124200 | 986515955 | 4640 | 4640 | 4640 | 4640 | 0 |
| 366 | 20240718 | 124100 | 986515955 | 4640 | 4640 | 4640 | 4640 | 1 |
| 367 | 20240718 | 124000 | 986511315 | 4640 | 4635 | 4640 | 4635 | 379 |
| 368 | 20240718 | 123900 | 984754640 | 4635 | 4640 | 4640 | 4635 | 1274 |
| 369 | 20240718 | 123800 | 978843875 | 4645 | 4645 | 4645 | 4645 | 30 |
| 370 | 20240718 | 123700 | 978704525 | 4645 | 4645 | 4645 | 4645 | 74 |
| 371 | 20240718 | 123600 | 978360795 | 4645 | 4645 | 4645 | 4645 | 0 |
| 372 | 20240718 | 123500 | 978360795 | 4645 | 4650 | 4650 | 4645 | 68 |
| 373 | 20240718 | 123400 | 978044925 | 4645 | 4650 | 4650 | 4645 | 151 |
| 374 | 20240718 | 123300 | 977343525 | 4650 | 4645 | 4650 | 4645 | 52 |
| 375 | 20240718 | 123200 | 977101935 | 4650 | 4650 | 4650 | 4650 | 0 |
| 376 | 20240718 | 123100 | 977101935 | 4650 | 4650 | 4650 | 4650 | 0 |
| 377 | 20240718 | 123000 | 977101935 | 4650 | 4650 | 4650 | 4650 | 78 |
| 378 | 20240718 | 122900 | 976739235 | 4650 | 4650 | 4650 | 4650 | 2 |
| 379 | 20240718 | 122800 | 976729935 | 4650 | 4650 | 4650 | 4650 | 1076 |
| 380 | 20240718 | 122700 | 971726535 | 4650 | 4650 | 4650 | 4650 | 200 |
| 381 | 20240718 | 122600 | 970796535 | 4650 | 4650 | 4650 | 4650 | 52 |
| 382 | 20240718 | 122500 | 970554735 | 4645 | 4645 | 4645 | 4645 | 57 |
| 383 | 20240718 | 122400 | 970289970 | 4650 | 4655 | 4655 | 4650 | 145 |
| 384 | 20240718 | 122300 | 969615665 | 4650 | 4655 | 4655 | 4650 | 3 |
| 385 | 20240718 | 122200 | 969601705 | 4655 | 4655 | 4655 | 4655 | 12 |
| 386 | 20240718 | 122100 | 969545845 | 4655 | 4655 | 4655 | 4655 | 0 |
| 387 | 20240718 | 122000 | 969545845 | 4655 | 4655 | 4655 | 4655 | 25 |
| 388 | 20240718 | 121900 | 969429470 | 4655 | 4655 | 4655 | 4655 | 74 |
| 389 | 20240718 | 121800 | 969085000 | 4655 | 4655 | 4655 | 4655 | 100 |
| 390 | 20240718 | 121700 | 968619500 | 4655 | 4655 | 4655 | 4655 | 1 |
| 391 | 20240718 | 121600 | 968614845 | 4650 | 4650 | 4650 | 4650 | 14 |
| 392 | 20240718 | 121500 | 968549745 | 4655 | 4655 | 4655 | 4655 | 4 |
| 393 | 20240718 | 121400 | 968531125 | 4655 | 4655 | 4655 | 4655 | 0 |
| 394 | 20240718 | 121300 | 968531125 | 4655 | 4650 | 4655 | 4650 | 101 |
| 395 | 20240718 | 121200 | 968061470 | 4640 | 4650 | 4650 | 4640 | 1050 |
| 396 | 20240718 | 121100 | 963186415 | 4650 | 4650 | 4650 | 4650 | 124 |
| 397 | 20240718 | 121000 | 962609815 | 4650 | 4650 | 4650 | 4650 | 20 |
| 398 | 20240718 | 120900 | 962516815 | 4645 | 4650 | 4650 | 4645 | 741 |
| 399 | 20240718 | 120800 | 959071795 | 4650 | 4650 | 4650 | 4650 | 0 |
| 400 | 20240718 | 120700 | 959071795 | 4650 | 4650 | 4650 | 4650 | 0 |
| 401 | 20240718 | 120600 | 959071795 | 4650 | 4650 | 4650 | 4650 | 391 |
| 402 | 20240718 | 120500 | 957253645 | 4660 | 4660 | 4660 | 4660 | 38 |
| 403 | 20240718 | 120400 | 957076565 | 4660 | 4660 | 4660 | 4660 | 400 |
| 404 | 20240718 | 120300 | 955212565 | 4660 | 4660 | 4660 | 4660 | 500 |
| 405 | 20240718 | 120200 | 952882565 | 4660 | 4660 | 4660 | 4660 | 10 |
| 406 | 20240718 | 120100 | 952835965 | 4650 | 4660 | 4660 | 4650 | 27 |
| 407 | 20240718 | 120000 | 952710365 | 4660 | 4660 | 4660 | 4660 | 59 |
| 408 | 20240718 | 115900 | 952435425 | 4670 | 4670 | 4670 | 4670 | 1 |
| 409 | 20240718 | 115800 | 952430755 | 4660 | 4660 | 4660 | 4660 | 101 |
| 410 | 20240718 | 115700 | 951960095 | 4660 | 4655 | 4660 | 4655 | 1941 |
| 411 | 20240718 | 115600 | 942916365 | 4650 | 4650 | 4650 | 4650 | 4 |
| 412 | 20240718 | 115500 | 942897765 | 4655 | 4655 | 4655 | 4655 | 216 |
| 413 | 20240718 | 115400 | 941892285 | 4655 | 4655 | 4655 | 4655 | 2 |
| 414 | 20240718 | 115300 | 941882975 | 4655 | 4655 | 4655 | 4655 | 2 |
| 415 | 20240718 | 115200 | 941873665 | 4655 | 4650 | 4655 | 4645 | 41 |
| 416 | 20240718 | 115100 | 941682965 | 4650 | 4650 | 4650 | 4650 | 432 |
| 417 | 20240718 | 115000 | 939674165 | 4650 | 4650 | 4650 | 4650 | 250 |
| 418 | 20240718 | 114900 | 938511665 | 4645 | 4645 | 4645 | 4645 | 0 |
| 419 | 20240718 | 114800 | 938511665 | 4645 | 4645 | 4645 | 4645 | 3 |
| 420 | 20240718 | 114700 | 938497730 | 4645 | 4645 | 4645 | 4645 | 0 |
| 421 | 20240718 | 114600 | 938497730 | 4645 | 4650 | 4650 | 4645 | 150 |
| 422 | 20240718 | 114500 | 937800895 | 4650 | 4650 | 4650 | 4650 | 25 |
| 423 | 20240718 | 114400 | 937684645 | 4650 | 4650 | 4650 | 4645 | 110 |
| 424 | 20240718 | 114300 | 937173195 | 4650 | 4650 | 4650 | 4650 | 1 |
| 425 | 20240718 | 114200 | 937168545 | 4650 | 4650 | 4650 | 4650 | 0 |
| 426 | 20240718 | 114100 | 937168545 | 4650 | 4650 | 4650 | 4650 | 59 |
| 427 | 20240718 | 114000 | 936894195 | 4650 | 4650 | 4650 | 4650 | 18 |
| 428 | 20240718 | 113900 | 936810495 | 4650 | 4650 | 4650 | 4650 | 0 |
| 429 | 20240718 | 113800 | 936810495 | 4650 | 4650 | 4650 | 4650 | 0 |
| 430 | 20240718 | 113700 | 936810495 | 4650 | 4645 | 4650 | 4645 | 324 |
| 431 | 20240718 | 113600 | 935305510 | 4645 | 4645 | 4645 | 4645 | 123 |
| 432 | 20240718 | 113500 | 934734175 | 4645 | 4645 | 4645 | 4640 | 728 |
| 433 | 20240718 | 113400 | 931353865 | 4645 | 4645 | 4645 | 4645 | 26 |
| 434 | 20240718 | 113300 | 931233095 | 4645 | 4645 | 4645 | 4645 | 21 |
| 435 | 20240718 | 113200 | 931135550 | 4640 | 4640 | 4640 | 4640 | 320 |
| 436 | 20240718 | 113100 | 929650750 | 4660 | 4660 | 4660 | 4660 | 100 |
| 437 | 20240718 | 113000 | 929184750 | 4660 | 4660 | 4660 | 4660 | 0 |
| 438 | 20240718 | 112900 | 929184750 | 4660 | 4640 | 4660 | 4635 | 226 |
| 439 | 20240718 | 112800 | 928136095 | 4640 | 4640 | 4640 | 4640 | 487 |
| 440 | 20240718 | 112700 | 925876415 | 4640 | 4640 | 4640 | 4640 | 692 |
| 441 | 20240718 | 112600 | 922665535 | 4640 | 4640 | 4640 | 4640 | 230 |
| 442 | 20240718 | 112500 | 921598335 | 4640 | 4650 | 4650 | 4640 | 2429 |
| 443 | 20240718 | 112400 | 910326775 | 4640 | 4640 | 4640 | 4640 | 1159 |
| 444 | 20240718 | 112300 | 904949015 | 4645 | 4645 | 4645 | 4645 | 1738 |
| 445 | 20240718 | 112200 | 896876005 | 4645 | 4650 | 4650 | 4645 | 514 |
| 446 | 20240718 | 112100 | 894488095 | 4650 | 4650 | 4650 | 4650 | 400 |
| 447 | 20240718 | 112000 | 892628095 | 4650 | 4650 | 4650 | 4650 | 252 |
| 448 | 20240718 | 111900 | 891456295 | 4650 | 4650 | 4650 | 4650 | 102 |
| 449 | 20240718 | 111800 | 890981995 | 4650 | 4660 | 4660 | 4650 | 36 |
| 450 | 20240718 | 111700 | 890814245 | 4650 | 4650 | 4650 | 4650 | 0 |
| 451 | 20240718 | 111600 | 890814245 | 4650 | 4650 | 4650 | 4650 | 881 |
| 452 | 20240718 | 111500 | 886717595 | 4650 | 4650 | 4650 | 4650 | 30 |
| 453 | 20240718 | 111400 | 886578095 | 4650 | 4650 | 4650 | 4650 | 0 |
| 454 | 20240718 | 111300 | 886578095 | 4650 | 4650 | 4650 | 4650 | 200 |
| 455 | 20240718 | 111200 | 885648095 | 4650 | 4645 | 4650 | 4645 | 102 |
| 456 | 20240718 | 111100 | 885173805 | 4650 | 4650 | 4650 | 4650 | 437 |
| 457 | 20240718 | 111000 | 883141755 | 4650 | 4660 | 4660 | 4650 | 472 |
| 458 | 20240718 | 110900 | 880944515 | 4660 | 4660 | 4660 | 4660 | 2 |
| 459 | 20240718 | 110800 | 880935195 | 4670 | 4670 | 4670 | 4670 | 0 |
| 460 | 20240718 | 110700 | 880935195 | 4670 | 4670 | 4670 | 4670 | 5 |
| 461 | 20240718 | 110600 | 880911845 | 4680 | 4665 | 4680 | 4665 | 378 |
| 462 | 20240718 | 110500 | 879142985 | 4680 | 4670 | 4680 | 4670 | 303 |
| 463 | 20240718 | 110400 | 877727965 | 4670 | 4675 | 4675 | 4670 | 23 |
| 464 | 20240718 | 110300 | 877620505 | 4670 | 4675 | 4680 | 4670 | 632 |
| 465 | 20240718 | 110200 | 874663095 | 4680 | 4680 | 4680 | 4675 | 665 |
| 466 | 20240718 | 110100 | 871550995 | 4660 | 4675 | 4680 | 4660 | 233 |
| 467 | 20240718 | 110000 | 870462705 | 4680 | 4660 | 4680 | 4660 | 500 |
| 468 | 20240718 | 105900 | 868123905 | 4660 | 4675 | 4675 | 4655 | 2742 |
| 469 | 20240718 | 105800 | 855314695 | 4670 | 4670 | 4670 | 4670 | 0 |
| 470 | 20240718 | 105700 | 855314695 | 4670 | 4670 | 4670 | 4670 | 2689 |
| 471 | 20240718 | 105600 | 842757065 | 4645 | 4650 | 4650 | 4645 | 710 |
| 472 | 20240718 | 105500 | 839458615 | 4645 | 4650 | 4650 | 4645 | 200 |
| 473 | 20240718 | 105400 | 838529080 | 4655 | 4670 | 4670 | 4655 | 103 |
| 474 | 20240718 | 105300 | 838049570 | 4675 | 4660 | 4675 | 4650 | 444 |
| 475 | 20240718 | 105200 | 835983560 | 4660 | 4670 | 4670 | 4660 | 1306 |
| 476 | 20240718 | 105100 | 829885550 | 4670 | 4670 | 4670 | 4670 | 1 |
| 477 | 20240718 | 105000 | 829880880 | 4670 | 4670 | 4670 | 4670 | 13 |
| 478 | 20240718 | 104900 | 829820170 | 4680 | 4675 | 4680 | 4675 | 505 |
| 479 | 20240718 | 104800 | 827459270 | 4675 | 4685 | 4685 | 4665 | 327 |
| 480 | 20240718 | 104700 | 825932810 | 4670 | 4685 | 4685 | 4670 | 845 |
| 481 | 20240718 | 104600 | 821985010 | 4685 | 4680 | 4685 | 4670 | 1489 |
| 482 | 20240718 | 104500 | 815014270 | 4685 | 4685 | 4685 | 4685 | 0 |
| 483 | 20240718 | 104400 | 815014270 | 4685 | 4680 | 4685 | 4680 | 2230 |
| 484 | 20240718 | 104300 | 804577820 | 4680 | 4680 | 4680 | 4680 | 1065 |
| 485 | 20240718 | 104200 | 799593620 | 4680 | 4675 | 4680 | 4665 | 769 |
| 486 | 20240718 | 104100 | 796002110 | 4680 | 4670 | 4685 | 4670 | 5035 |
| 487 | 20240718 | 104000 | 772449635 | 4670 | 4670 | 4670 | 4670 | 1305 |
| 488 | 20240718 | 103900 | 766355285 | 4670 | 4670 | 4670 | 4665 | 3213 |
| 489 | 20240718 | 103800 | 751351915 | 4670 | 4665 | 4670 | 4665 | 707 |
| 490 | 20240718 | 103700 | 748052145 | 4670 | 4665 | 4670 | 4665 | 314 |
| 491 | 20240718 | 103600 | 746586815 | 4665 | 4660 | 4665 | 4660 | 142 |
| 492 | 20240718 | 103500 | 745924390 | 4660 | 4660 | 4660 | 4650 | 1412 |
| 493 | 20240718 | 103400 | 739344480 | 4660 | 4640 | 4660 | 4640 | 352 |
| 494 | 20240718 | 103300 | 737706660 | 4635 | 4640 | 4640 | 4635 | 862 |
| 495 | 20240718 | 103200 | 733711170 | 4655 | 4655 | 4655 | 4655 | 324 |
| 496 | 20240718 | 103100 | 732202950 | 4655 | 4650 | 4655 | 4650 | 72 |
| 497 | 20240718 | 103000 | 731868135 | 4650 | 4645 | 4650 | 4645 | 202 |
| 498 | 20240718 | 102900 | 730929065 | 4645 | 4645 | 4645 | 4645 | 148 |
| 499 | 20240718 | 102800 | 730241605 | 4645 | 4645 | 4645 | 4645 | 105 |
| 500 | 20240718 | 102700 | 729753880 | 4635 | 4645 | 4645 | 4635 | 12 |
| 501 | 20240718 | 102600 | 729698160 | 4645 | 4645 | 4645 | 4645 | 1 |
| 502 | 20240718 | 102500 | 729693515 | 4645 | 4645 | 4645 | 4645 | 0 |
| 503 | 20240718 | 102400 | 729693515 | 4645 | 4645 | 4645 | 4645 | 1 |
| 504 | 20240718 | 102300 | 729688870 | 4645 | 4625 | 4645 | 4620 | 4724 |
| 505 | 20240718 | 102200 | 707759400 | 4635 | 4635 | 4635 | 4630 | 3 |
| 506 | 20240718 | 102100 | 707745500 | 4620 | 4635 | 4635 | 4620 | 101 |
| 507 | 20240718 | 102000 | 707278865 | 4620 | 4635 | 4635 | 4620 | 393 |
| 508 | 20240718 | 101900 | 705463115 | 4620 | 4620 | 4620 | 4620 | 5 |
| 509 | 20240718 | 101800 | 705440015 | 4635 | 4635 | 4635 | 4635 | 11 |
| 510 | 20240718 | 101700 | 705389030 | 4635 | 4620 | 4635 | 4620 | 265 |
| 511 | 20240718 | 101600 | 704164715 | 4635 | 4635 | 4635 | 4635 | 1010 |
| 512 | 20240718 | 101500 | 699483365 | 4610 | 4640 | 4640 | 4610 | 3101 |
| 513 | 20240718 | 101400 | 685115425 | 4610 | 4610 | 4610 | 4610 | 0 |
| 514 | 20240718 | 101300 | 685115425 | 4610 | 4620 | 4640 | 4610 | 5572 |
| 515 | 20240718 | 101200 | 659357630 | 4610 | 4610 | 4610 | 4610 | 2366 |
| 516 | 20240718 | 101100 | 648450370 | 4600 | 4605 | 4605 | 4600 | 1145 |
| 517 | 20240718 | 101000 | 643182815 | 4605 | 4605 | 4605 | 4605 | 0 |
| 518 | 20240718 | 100900 | 643182815 | 4605 | 4605 | 4605 | 4605 | 5 |
| 519 | 20240718 | 100800 | 643159790 | 4605 | 4605 | 4605 | 4605 | 100 |
| 520 | 20240718 | 100700 | 642699290 | 4610 | 4615 | 4615 | 4610 | 724 |
| 521 | 20240718 | 100600 | 639359150 | 4615 | 4610 | 4615 | 4610 | 1712 |
| 522 | 20240718 | 100500 | 631466825 | 4615 | 4615 | 4615 | 4615 | 66 |
| 523 | 20240718 | 100400 | 631162235 | 4610 | 4610 | 4610 | 4610 | 68 |
| 524 | 20240718 | 100300 | 630848755 | 4615 | 4615 | 4615 | 4615 | 61 |
| 525 | 20240718 | 100200 | 630567240 | 4620 | 4620 | 4620 | 4620 | 50 |
| 526 | 20240718 | 100100 | 630336240 | 4620 | 4620 | 4620 | 4620 | 68 |
| 527 | 20240718 | 100000 | 630022080 | 4620 | 4620 | 4620 | 4620 | 685 |
| 528 | 20240718 | 095900 | 626857380 | 4620 | 4610 | 4620 | 4610 | 387 |
| 529 | 20240718 | 095800 | 625073290 | 4610 | 4620 | 4620 | 4610 | 197 |
| 530 | 20240718 | 095700 | 624164395 | 4610 | 4610 | 4620 | 4610 | 3146 |
| 531 | 20240718 | 095600 | 609643580 | 4610 | 4600 | 4610 | 4600 | 2021 |
| 532 | 20240718 | 095500 | 600345950 | 4610 | 4610 | 4610 | 4610 | 11 |
| 533 | 20240718 | 095400 | 600295240 | 4610 | 4600 | 4610 | 4600 | 611 |
| 534 | 20240718 | 095300 | 597484000 | 4600 | 4610 | 4610 | 4600 | 812 |
| 535 | 20240718 | 095200 | 593748700 | 4610 | 4610 | 4610 | 4610 | 7 |
| 536 | 20240718 | 095100 | 593716430 | 4600 | 4600 | 4600 | 4600 | 110 |
| 537 | 20240718 | 095000 | 593210430 | 4600 | 4600 | 4600 | 4600 | 166 |
| 538 | 20240718 | 094900 | 592446830 | 4600 | 4600 | 4610 | 4590 | 3931 |
| 539 | 20240718 | 094800 | 574353290 | 4590 | 4610 | 4610 | 4590 | 207 |
| 540 | 20240718 | 094700 | 573401080 | 4615 | 4615 | 4615 | 4615 | 153 |
| 541 | 20240718 | 094600 | 572694985 | 4615 | 4610 | 4615 | 4610 | 21 |
| 542 | 20240718 | 094500 | 572598130 | 4610 | 4610 | 4610 | 4610 | 103 |
| 543 | 20240718 | 094400 | 572123300 | 4590 | 4585 | 4590 | 4585 | 752 |
| 544 | 20240718 | 094300 | 568675130 | 4585 | 4610 | 4610 | 4585 | 6662 |
| 545 | 20240718 | 094200 | 538089500 | 4610 | 4610 | 4610 | 4605 | 1262 |
| 546 | 20240718 | 094100 | 532276695 | 4610 | 4610 | 4610 | 4610 | 230 |
| 547 | 20240718 | 094000 | 531216395 | 4610 | 4605 | 4610 | 4605 | 332 |
| 548 | 20240718 | 093900 | 529686635 | 4605 | 4605 | 4615 | 4605 | 2052 |
| 549 | 20240718 | 093800 | 520225235 | 4605 | 4600 | 4605 | 4600 | 4 |
| 550 | 20240718 | 093700 | 520206825 | 4605 | 4610 | 4610 | 4605 | 526 |
| 551 | 20240718 | 093600 | 517784480 | 4610 | 4610 | 4610 | 4610 | 654 |
| 552 | 20240718 | 093500 | 514769540 | 4610 | 4615 | 4615 | 4610 | 361 |
| 553 | 20240718 | 093400 | 513105225 | 4610 | 4605 | 4615 | 4605 | 632 |
| 554 | 20240718 | 093300 | 510192175 | 4605 | 4615 | 4615 | 4605 | 1373 |
| 555 | 20240718 | 093200 | 503861765 | 4610 | 4605 | 4610 | 4605 | 1898 |
| 556 | 20240718 | 093100 | 495115015 | 4600 | 4610 | 4610 | 4600 | 1136 |
| 557 | 20240718 | 093000 | 489889365 | 4610 | 4600 | 4610 | 4600 | 1511 |
| 558 | 20240718 | 092900 | 482929025 | 4600 | 4590 | 4600 | 4590 | 4273 |
| 559 | 20240718 | 092800 | 463298430 | 4590 | 4595 | 4595 | 4590 | 3145 |
| 560 | 20240718 | 092700 | 448849300 | 4595 | 4595 | 4595 | 4595 | 1313 |
| 561 | 20240718 | 092600 | 442816065 | 4595 | 4590 | 4595 | 4590 | 185 |
| 562 | 20240718 | 092500 | 441966655 | 4590 | 4590 | 4590 | 4590 | 193 |
| 563 | 20240718 | 092400 | 441080785 | 4580 | 4580 | 4590 | 4580 | 934 |
| 564 | 20240718 | 092300 | 436802865 | 4590 | 4590 | 4590 | 4590 | 17 |
| 565 | 20240718 | 092200 | 436724835 | 4590 | 4575 | 4590 | 4575 | 855 |
| 566 | 20240718 | 092100 | 432807900 | 4570 | 4575 | 4580 | 4570 | 2212 |
| 567 | 20240718 | 092000 | 422691415 | 4600 | 4580 | 4600 | 4575 | 335 |
| 568 | 20240718 | 091900 | 421154955 | 4600 | 4595 | 4600 | 4580 | 925 |
| 569 | 20240718 | 091800 | 416905285 | 4595 | 4585 | 4595 | 4570 | 9643 |
| 570 | 20240718 | 091700 | 372669670 | 4585 | 4580 | 4585 | 4580 | 501 |
| 571 | 20240718 | 091600 | 370374365 | 4575 | 4575 | 4575 | 4565 | 198 |
| 572 | 20240718 | 091500 | 369469525 | 4580 | 4575 | 4585 | 4565 | 3202 |
| 573 | 20240718 | 091400 | 354848120 | 4565 | 4570 | 4570 | 4560 | 1815 |
| 574 | 20240718 | 091300 | 346564540 | 4565 | 4565 | 4570 | 4565 | 2720 |
| 575 | 20240718 | 091200 | 334140240 | 4560 | 4565 | 4565 | 4560 | 3153 |
| 576 | 20240718 | 091100 | 319760185 | 4565 | 4590 | 4590 | 4565 | 2814 |
| 577 | 20240718 | 091000 | 306893600 | 4590 | 4565 | 4595 | 4565 | 2845 |
| 578 | 20240718 | 090900 | 293903650 | 4565 | 4565 | 4595 | 4560 | 4383 |
| 579 | 20240718 | 090800 | 273899615 | 4565 | 4570 | 4570 | 4565 | 3920 |
| 580 | 20240718 | 090700 | 256000670 | 4580 | 4580 | 4585 | 4575 | 387 |
| 581 | 20240718 | 090600 | 254228205 | 4595 | 4595 | 4595 | 4580 | 32 |
| 582 | 20240718 | 090500 | 254081180 | 4575 | 4555 | 4575 | 4555 | 6134 |
| 583 | 20240718 | 090400 | 226100760 | 4555 | 4590 | 4595 | 4555 | 11794 |
| 584 | 20240718 | 090300 | 172119415 | 4590 | 4590 | 4595 | 4590 | 7139 |
| 585 | 20240718 | 090200 | 139345525 | 4590 | 4600 | 4600 | 4590 | 1424 |
| 586 | 20240718 | 090100 | 132803245 | 4600 | 4625 | 4625 | 4595 | 8292 |
| 587 | 20240718 | 090000 | 94624380 | 4630 | 4605 | 4645 | 4605 | 20029 |