34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 193800 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 1321 |
| 3 | 20240719 | 193700 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 4 | 20240719 | 193600 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 5 | 20240719 | 193500 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 6 | 20240719 | 193400 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 7 | 20240719 | 193300 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 8 | 20240719 | 193200 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 9 | 20240719 | 193100 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 10 | 20240719 | 193000 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 11 | 20240719 | 192900 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 12 | 20240719 | 192800 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 13 | 20240719 | 192700 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 14 | 20240719 | 192600 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 15 | 20240719 | 192500 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 16 | 20240719 | 192400 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 17 | 20240719 | 192300 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 18 | 20240719 | 192200 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 19 | 20240719 | 192100 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 20 | 20240719 | 192000 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 21 | 20240719 | 191900 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 22 | 20240719 | 191800 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 23 | 20240719 | 191700 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 24 | 20240719 | 191600 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 25 | 20240719 | 191500 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 26 | 20240719 | 191400 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 27 | 20240719 | 191300 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 28 | 20240719 | 191200 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 29 | 20240719 | 191100 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 30 | 20240719 | 191000 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 31 | 20240719 | 190900 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 32 | 20240719 | 190800 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 1321 |
| 33 | 20240719 | 190700 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 34 | 20240719 | 190600 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 35 | 20240719 | 190500 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 36 | 20240719 | 190400 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 37 | 20240719 | 190300 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 38 | 20240719 | 190200 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 39 | 20240719 | 190100 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 40 | 20240719 | 190000 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 41 | 20240719 | 185900 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 42 | 20240719 | 185800 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 43 | 20240719 | 185700 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 44 | 20240719 | 185600 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 45 | 20240719 | 185500 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 46 | 20240719 | 185400 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 47 | 20240719 | 185300 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 48 | 20240719 | 185200 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 49 | 20240719 | 185100 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 50 | 20240719 | 185000 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 51 | 20240719 | 184900 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 52 | 20240719 | 184800 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 53 | 20240719 | 184700 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 54 | 20240719 | 184600 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 55 | 20240719 | 184500 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 56 | 20240719 | 184400 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 57 | 20240719 | 184300 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 58 | 20240719 | 184200 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 59 | 20240719 | 184100 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 60 | 20240719 | 184000 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 61 | 20240719 | 183900 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 62 | 20240719 | 183800 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 1321 |
| 63 | 20240719 | 183700 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 64 | 20240719 | 183600 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 65 | 20240719 | 183500 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 66 | 20240719 | 183400 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 67 | 20240719 | 183300 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 68 | 20240719 | 183200 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 69 | 20240719 | 183100 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 70 | 20240719 | 183000 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 71 | 20240719 | 182900 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 72 | 20240719 | 182800 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 73 | 20240719 | 182700 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 74 | 20240719 | 182600 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 75 | 20240719 | 182500 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 76 | 20240719 | 182400 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 77 | 20240719 | 182300 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 78 | 20240719 | 182200 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 79 | 20240719 | 182100 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 80 | 20240719 | 182000 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 81 | 20240719 | 181900 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 82 | 20240719 | 181800 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 83 | 20240719 | 181700 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 84 | 20240719 | 181600 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 85 | 20240719 | 181500 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 86 | 20240719 | 181400 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 87 | 20240719 | 181300 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 88 | 20240719 | 181200 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 89 | 20240719 | 181100 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 90 | 20240719 | 181000 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 91 | 20240719 | 180900 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 92 | 20240719 | 180800 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 1321 |
| 93 | 20240719 | 180700 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 94 | 20240719 | 180600 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 95 | 20240719 | 180500 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 96 | 20240719 | 180400 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 97 | 20240719 | 180300 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 98 | 20240719 | 180200 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 99 | 20240719 | 180100 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 100 | 20240719 | 180000 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 101 | 20240719 | 175900 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 102 | 20240719 | 175800 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 103 | 20240719 | 175700 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 104 | 20240719 | 175600 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 105 | 20240719 | 175500 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 106 | 20240719 | 175400 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 107 | 20240719 | 175300 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 108 | 20240719 | 175200 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 109 | 20240719 | 175100 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 110 | 20240719 | 175000 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 111 | 20240719 | 174900 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 112 | 20240719 | 174800 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 113 | 20240719 | 174700 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 114 | 20240719 | 174600 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 115 | 20240719 | 174500 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 116 | 20240719 | 174400 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 117 | 20240719 | 174300 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 118 | 20240719 | 174200 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 119 | 20240719 | 174100 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 120 | 20240719 | 174000 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 121 | 20240719 | 173900 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 122 | 20240719 | 173800 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 1321 |
| 123 | 20240719 | 173700 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 124 | 20240719 | 173600 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 125 | 20240719 | 173500 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 126 | 20240719 | 173400 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 127 | 20240719 | 173300 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 128 | 20240719 | 173200 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 129 | 20240719 | 173100 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 130 | 20240719 | 173000 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 131 | 20240719 | 172900 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 132 | 20240719 | 172800 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 133 | 20240719 | 172700 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 134 | 20240719 | 172600 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 135 | 20240719 | 172500 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 136 | 20240719 | 172400 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 137 | 20240719 | 172300 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 138 | 20240719 | 172200 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 139 | 20240719 | 172100 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 140 | 20240719 | 172000 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 141 | 20240719 | 171900 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 142 | 20240719 | 171800 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 143 | 20240719 | 171700 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 144 | 20240719 | 171600 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 145 | 20240719 | 171500 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 146 | 20240719 | 171400 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 147 | 20240719 | 171300 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 148 | 20240719 | 171200 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 149 | 20240719 | 171100 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 150 | 20240719 | 171000 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 151 | 20240719 | 170900 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 152 | 20240719 | 170800 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 1321 |
| 153 | 20240719 | 170700 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 154 | 20240719 | 170600 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 155 | 20240719 | 170500 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 156 | 20240719 | 170400 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 157 | 20240719 | 170300 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 158 | 20240719 | 170200 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 159 | 20240719 | 170100 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 160 | 20240719 | 170000 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 161 | 20240719 | 165900 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 162 | 20240719 | 165800 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 163 | 20240719 | 165700 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 164 | 20240719 | 165600 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 165 | 20240719 | 165500 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 166 | 20240719 | 165400 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 167 | 20240719 | 165300 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 168 | 20240719 | 165200 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 169 | 20240719 | 165100 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 170 | 20240719 | 165000 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 171 | 20240719 | 164900 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 172 | 20240719 | 164800 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 173 | 20240719 | 164700 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 174 | 20240719 | 164600 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 175 | 20240719 | 164500 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 176 | 20240719 | 164400 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 177 | 20240719 | 164300 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 178 | 20240719 | 164200 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 179 | 20240719 | 164100 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 180 | 20240719 | 164000 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 181 | 20240719 | 163900 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 182 | 20240719 | 163800 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 1321 |
| 183 | 20240719 | 163700 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 184 | 20240719 | 163600 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 185 | 20240719 | 163500 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 186 | 20240719 | 163400 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 187 | 20240719 | 163300 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 188 | 20240719 | 163200 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 189 | 20240719 | 163100 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 190 | 20240719 | 163000 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 191 | 20240719 | 162900 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 192 | 20240719 | 162800 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 193 | 20240719 | 162700 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 194 | 20240719 | 162600 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 195 | 20240719 | 162500 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 196 | 20240719 | 162400 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 197 | 20240719 | 162300 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 198 | 20240719 | 162200 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 199 | 20240719 | 162100 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 200 | 20240719 | 162000 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 201 | 20240719 | 161900 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 202 | 20240719 | 161800 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 203 | 20240719 | 161700 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 204 | 20240719 | 161600 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 205 | 20240719 | 161500 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 206 | 20240719 | 161400 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 207 | 20240719 | 161300 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 208 | 20240719 | 161200 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 209 | 20240719 | 161100 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 210 | 20240719 | 161000 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 211 | 20240719 | 160900 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 212 | 20240719 | 160800 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 1321 |
| 213 | 20240719 | 160700 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 214 | 20240719 | 160600 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 215 | 20240719 | 160500 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 216 | 20240719 | 160400 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 217 | 20240719 | 160300 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 218 | 20240719 | 160200 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 219 | 20240719 | 160100 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 220 | 20240719 | 160000 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 221 | 20240719 | 155900 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 222 | 20240719 | 155800 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 223 | 20240719 | 155700 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 224 | 20240719 | 155600 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 225 | 20240719 | 155500 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 226 | 20240719 | 155400 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 227 | 20240719 | 155300 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 228 | 20240719 | 155200 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 229 | 20240719 | 155100 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 230 | 20240719 | 155000 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 231 | 20240719 | 154900 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 232 | 20240719 | 154800 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 233 | 20240719 | 154700 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 234 | 20240719 | 154600 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 235 | 20240719 | 154500 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 236 | 20240719 | 154400 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 237 | 20240719 | 154300 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 238 | 20240719 | 154200 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 239 | 20240719 | 154100 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 240 | 20240719 | 154000 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 241 | 20240719 | 153900 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 242 | 20240719 | 153800 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 1321 |
| 243 | 20240719 | 153700 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 244 | 20240719 | 153600 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 245 | 20240719 | 153500 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 246 | 20240719 | 153400 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 247 | 20240719 | 153300 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 248 | 20240719 | 153200 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 249 | 20240719 | 153100 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 250 | 20240719 | 153000 | 1859164450 | 20600 | 20600 | 20600 | 20600 | 1321 |
| 251 | 20240719 | 152900 | 1831951850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 252 | 20240719 | 152800 | 1831951850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 253 | 20240719 | 152700 | 1831951850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 254 | 20240719 | 152600 | 1831951850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 255 | 20240719 | 152500 | 1831951850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 256 | 20240719 | 152400 | 1831951850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 257 | 20240719 | 152300 | 1831951850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 258 | 20240719 | 152200 | 1831951850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 259 | 20240719 | 152100 | 1831951850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 260 | 20240719 | 152000 | 1831951850 | 20650 | 20650 | 20650 | 20650 | 0 |
| 261 | 20240719 | 151900 | 1831951850 | 20650 | 20600 | 20650 | 20600 | 7 |
| 262 | 20240719 | 151800 | 1831807550 | 20600 | 20600 | 20650 | 20600 | 92 |
| 263 | 20240719 | 151700 | 1829912000 | 20600 | 20600 | 20600 | 20600 | 314 |
| 264 | 20240719 | 151600 | 1823443600 | 20600 | 20550 | 20600 | 20550 | 15 |
| 265 | 20240719 | 151500 | 1823134900 | 20550 | 20550 | 20600 | 20500 | 58 |
| 266 | 20240719 | 151400 | 1821942750 | 20550 | 20650 | 20650 | 20500 | 315 |
| 267 | 20240719 | 151300 | 1815465100 | 20650 | 20550 | 20650 | 20550 | 737 |
| 268 | 20240719 | 151200 | 1800307500 | 20600 | 20550 | 20600 | 20550 | 52 |
| 269 | 20240719 | 151100 | 1799237900 | 20600 | 20550 | 20600 | 20550 | 167 |
| 270 | 20240719 | 151000 | 1795804200 | 20600 | 20550 | 20600 | 20550 | 119 |
| 271 | 20240719 | 150900 | 1793354400 | 20650 | 20600 | 20650 | 20600 | 84 |
| 272 | 20240719 | 150800 | 1791623500 | 20550 | 20550 | 20600 | 20550 | 105 |
| 273 | 20240719 | 150700 | 1789464750 | 20550 | 20600 | 20600 | 20500 | 250 |
| 274 | 20240719 | 150600 | 1784329300 | 20600 | 20600 | 20600 | 20600 | 43 |
| 275 | 20240719 | 150500 | 1783443500 | 20500 | 20600 | 20600 | 20500 | 74 |
| 276 | 20240719 | 150400 | 1781921200 | 20600 | 20600 | 20600 | 20600 | 51 |
| 277 | 20240719 | 150300 | 1780870600 | 20500 | 20600 | 20650 | 20500 | 169 |
| 278 | 20240719 | 150200 | 1777390900 | 20600 | 20500 | 20600 | 20500 | 124 |
| 279 | 20240719 | 150100 | 1774844200 | 20550 | 20550 | 20600 | 20550 | 171 |
| 280 | 20240719 | 150000 | 1771329150 | 20550 | 20550 | 20550 | 20550 | 267 |
| 281 | 20240719 | 145900 | 1765842300 | 20550 | 20550 | 20550 | 20500 | 126 |
| 282 | 20240719 | 145800 | 1763254700 | 20550 | 20550 | 20550 | 20550 | 85 |
| 283 | 20240719 | 145700 | 1761507950 | 20550 | 20600 | 20600 | 20550 | 88 |
| 284 | 20240719 | 145600 | 1759696950 | 20550 | 20600 | 20600 | 20550 | 88 |
| 285 | 20240719 | 145500 | 1757884250 | 20600 | 20600 | 20600 | 20550 | 74 |
| 286 | 20240719 | 145400 | 1756361450 | 20550 | 20550 | 20600 | 20550 | 24 |
| 287 | 20240719 | 145300 | 1755867250 | 20550 | 20550 | 20550 | 20550 | 89 |
| 288 | 20240719 | 145200 | 1754038300 | 20650 | 20600 | 20650 | 20550 | 354 |
| 289 | 20240719 | 145100 | 1746743950 | 20600 | 20600 | 20600 | 20600 | 74 |
| 290 | 20240719 | 145000 | 1745219550 | 20550 | 20600 | 20600 | 20550 | 34 |
| 291 | 20240719 | 144900 | 1744520750 | 20600 | 20650 | 20650 | 20600 | 74 |
| 292 | 20240719 | 144800 | 1742995850 | 20600 | 20550 | 20600 | 20500 | 228 |
| 293 | 20240719 | 144700 | 1738308650 | 20550 | 20550 | 20550 | 20500 | 77 |
| 294 | 20240719 | 144600 | 1736726400 | 20550 | 20550 | 20600 | 20550 | 91 |
| 295 | 20240719 | 144500 | 1734853600 | 20600 | 20550 | 20600 | 20550 | 88 |
| 296 | 20240719 | 144400 | 1733040900 | 20600 | 20550 | 20600 | 20550 | 377 |
| 297 | 20240719 | 144300 | 1725292550 | 20600 | 20600 | 20600 | 20600 | 76 |
| 298 | 20240719 | 144200 | 1723726950 | 20600 | 20700 | 20700 | 20600 | 109 |
| 299 | 20240719 | 144100 | 1721481350 | 20650 | 20650 | 20650 | 20600 | 97 |
| 300 | 20240719 | 144000 | 1719478800 | 20600 | 20600 | 20600 | 20550 | 44 |
| 301 | 20240719 | 143900 | 1718573000 | 20650 | 20650 | 20650 | 20600 | 74 |
| 302 | 20240719 | 143800 | 1717047100 | 20600 | 20550 | 20650 | 20550 | 147 |
| 303 | 20240719 | 143700 | 1714020250 | 20600 | 20600 | 20600 | 20600 | 47 |
| 304 | 20240719 | 143600 | 1713052050 | 20600 | 20650 | 20650 | 20600 | 31 |
| 305 | 20240719 | 143500 | 1712412850 | 20650 | 20650 | 20650 | 20600 | 77 |
| 306 | 20240719 | 143400 | 1710824500 | 20650 | 20550 | 20650 | 20550 | 194 |
| 307 | 20240719 | 143300 | 1706828150 | 20550 | 20600 | 20650 | 20550 | 75 |
| 308 | 20240719 | 143200 | 1705283050 | 20600 | 20600 | 20650 | 20600 | 300 |
| 309 | 20240719 | 143100 | 1699102500 | 20600 | 20550 | 20600 | 20550 | 263 |
| 310 | 20240719 | 143000 | 1693694700 | 20600 | 20600 | 20600 | 20550 | 135 |
| 311 | 20240719 | 142900 | 1690913750 | 20550 | 20600 | 20600 | 20550 | 51 |
| 312 | 20240719 | 142800 | 1689864700 | 20600 | 20600 | 20600 | 20550 | 100 |
| 313 | 20240719 | 142700 | 1687804800 | 20650 | 20600 | 20650 | 20550 | 385 |
| 314 | 20240719 | 142600 | 1679875350 | 20600 | 20450 | 20600 | 20400 | 2534 |
| 315 | 20240719 | 142500 | 1627928150 | 20450 | 20500 | 20500 | 20450 | 25 |
| 316 | 20240719 | 142400 | 1627416850 | 20400 | 20500 | 20500 | 20400 | 785 |
| 317 | 20240719 | 142300 | 1611397200 | 20450 | 20550 | 20550 | 20450 | 509 |
| 318 | 20240719 | 142200 | 1600962350 | 20550 | 20550 | 20550 | 20550 | 147 |
| 319 | 20240719 | 142100 | 1597941500 | 20500 | 20500 | 20500 | 20500 | 202 |
| 320 | 20240719 | 142000 | 1593800500 | 20500 | 20550 | 20550 | 20500 | 52 |
| 321 | 20240719 | 141900 | 1592733500 | 20550 | 20500 | 20550 | 20500 | 147 |
| 322 | 20240719 | 141800 | 1589712750 | 20550 | 20550 | 20550 | 20500 | 56 |
| 323 | 20240719 | 141700 | 1588563550 | 20550 | 20550 | 20550 | 20550 | 39 |
| 324 | 20240719 | 141600 | 1587762100 | 20500 | 20450 | 20550 | 20450 | 57 |
| 325 | 20240719 | 141500 | 1586592850 | 20500 | 20500 | 20500 | 20500 | 69 |
| 326 | 20240719 | 141400 | 1585178350 | 20450 | 20500 | 20500 | 20450 | 54 |
| 327 | 20240719 | 141300 | 1584073050 | 20500 | 20500 | 20500 | 20450 | 159 |
| 328 | 20240719 | 141200 | 1580818550 | 20500 | 20550 | 20550 | 20500 | 155 |
| 329 | 20240719 | 141100 | 1577635800 | 20500 | 20450 | 20500 | 20450 | 22 |
| 330 | 20240719 | 141000 | 1577185000 | 20450 | 20500 | 20500 | 20450 | 61 |
| 331 | 20240719 | 140900 | 1575934800 | 20500 | 20500 | 20550 | 20500 | 87 |
| 332 | 20240719 | 140800 | 1574149500 | 20550 | 20500 | 20550 | 20500 | 250 |
| 333 | 20240719 | 140700 | 1569014650 | 20550 | 20500 | 20550 | 20500 | 45 |
| 334 | 20240719 | 140600 | 1568091150 | 20500 | 20500 | 20550 | 20500 | 73 |
| 335 | 20240719 | 140500 | 1566592850 | 20550 | 20550 | 20550 | 20550 | 94 |
| 336 | 20240719 | 140400 | 1564661150 | 20600 | 20550 | 20600 | 20550 | 96 |
| 337 | 20240719 | 140300 | 1562686200 | 20550 | 20550 | 20550 | 20550 | 49 |
| 338 | 20240719 | 140200 | 1561679250 | 20550 | 20550 | 20600 | 20550 | 102 |
| 339 | 20240719 | 140100 | 1559582150 | 20550 | 20600 | 20600 | 20550 | 175 |
| 340 | 20240719 | 140000 | 1555983700 | 20550 | 20600 | 20600 | 20550 | 23 |
| 341 | 20240719 | 135900 | 1555510000 | 20550 | 20600 | 20600 | 20550 | 66 |
| 342 | 20240719 | 135800 | 1554152000 | 20550 | 20600 | 20600 | 20550 | 88 |
| 343 | 20240719 | 135700 | 1552339250 | 20550 | 20600 | 20600 | 20550 | 52 |
| 344 | 20240719 | 135600 | 1551269650 | 20600 | 20600 | 20600 | 20600 | 1 |
| 345 | 20240719 | 135500 | 1551249050 | 20600 | 20600 | 20600 | 20600 | 47 |
| 346 | 20240719 | 135400 | 1550280850 | 20600 | 20650 | 20650 | 20600 | 136 |
| 347 | 20240719 | 135300 | 1547477450 | 20600 | 20600 | 20600 | 20600 | 2 |
| 348 | 20240719 | 135200 | 1547436250 | 20650 | 20600 | 20650 | 20600 | 49 |
| 349 | 20240719 | 135100 | 1546425850 | 20600 | 20600 | 20600 | 20600 | 5 |
| 350 | 20240719 | 135000 | 1546322850 | 20650 | 20650 | 20650 | 20650 | 125 |
| 351 | 20240719 | 134900 | 1543741600 | 20650 | 20650 | 20650 | 20650 | 23 |
| 352 | 20240719 | 134800 | 1543266650 | 20650 | 20700 | 20700 | 20650 | 71 |
| 353 | 20240719 | 134700 | 1541800350 | 20650 | 20650 | 20650 | 20650 | 87 |
| 354 | 20240719 | 134600 | 1540003800 | 20650 | 20650 | 20700 | 20650 | 76 |
| 355 | 20240719 | 134500 | 1538433400 | 20700 | 20650 | 20700 | 20650 | 49 |
| 356 | 20240719 | 134400 | 1537419850 | 20650 | 20700 | 20700 | 20650 | 56 |
| 357 | 20240719 | 134300 | 1536261450 | 20650 | 20650 | 20700 | 20650 | 98 |
| 358 | 20240719 | 134200 | 1534234400 | 20650 | 20650 | 20650 | 20650 | 16 |
| 359 | 20240719 | 134100 | 1533904000 | 20650 | 20650 | 20650 | 20600 | 47 |
| 360 | 20240719 | 134000 | 1532933500 | 20650 | 20650 | 20650 | 20650 | 298 |
| 361 | 20240719 | 133900 | 1526779800 | 20700 | 20650 | 20700 | 20650 | 150 |
| 362 | 20240719 | 133800 | 1523677100 | 20700 | 20650 | 20700 | 20650 | 63 |
| 363 | 20240719 | 133700 | 1522374550 | 20700 | 20700 | 20700 | 20700 | 104 |
| 364 | 20240719 | 133600 | 1520221750 | 20700 | 20650 | 20700 | 20650 | 510 |
| 365 | 20240719 | 133500 | 1509685650 | 20600 | 20600 | 20600 | 20600 | 339 |
| 366 | 20240719 | 133400 | 1502702250 | 20550 | 20550 | 20600 | 20550 | 43 |
| 367 | 20240719 | 133300 | 1501816650 | 20550 | 20600 | 20600 | 20550 | 78 |
| 368 | 20240719 | 133200 | 1500211350 | 20600 | 20500 | 20600 | 20500 | 100 |
| 369 | 20240719 | 133100 | 1498153050 | 20500 | 20500 | 20500 | 20500 | 0 |
| 370 | 20240719 | 133000 | 1498153050 | 20500 | 20500 | 20500 | 20500 | 1532 |
| 371 | 20240719 | 132900 | 1466747050 | 20450 | 20500 | 20500 | 20450 | 101 |
| 372 | 20240719 | 132800 | 1464678200 | 20500 | 20500 | 20500 | 20450 | 145 |
| 373 | 20240719 | 132700 | 1461710950 | 20450 | 20550 | 20550 | 20450 | 256 |
| 374 | 20240719 | 132600 | 1456470550 | 20550 | 20450 | 20550 | 20450 | 164 |
| 375 | 20240719 | 132500 | 1453107700 | 20500 | 20450 | 20500 | 20450 | 185 |
| 376 | 20240719 | 132400 | 1449317000 | 20450 | 20500 | 20500 | 20450 | 22 |
| 377 | 20240719 | 132300 | 1448866100 | 20500 | 20450 | 20500 | 20450 | 52 |
| 378 | 20240719 | 132200 | 1447801700 | 20450 | 20500 | 20500 | 20450 | 21 |
| 379 | 20240719 | 132100 | 1447371250 | 20450 | 20450 | 20450 | 20300 | 1127 |
| 380 | 20240719 | 132000 | 1424368100 | 20450 | 20450 | 20450 | 20450 | 24 |
| 381 | 20240719 | 131900 | 1423877300 | 20500 | 20450 | 20500 | 20450 | 80 |
| 382 | 20240719 | 131800 | 1422238900 | 20500 | 20500 | 20500 | 20500 | 100 |
| 383 | 20240719 | 131700 | 1420188900 | 20450 | 20450 | 20450 | 20450 | 2 |
| 384 | 20240719 | 131600 | 1420148000 | 20450 | 20500 | 20500 | 20450 | 69 |
| 385 | 20240719 | 131500 | 1418735500 | 20400 | 20500 | 20500 | 20400 | 103 |
| 386 | 20240719 | 131400 | 1416633400 | 20550 | 20550 | 20550 | 20500 | 161 |
| 387 | 20240719 | 131300 | 1413326450 | 20550 | 20550 | 20550 | 20550 | 20 |
| 388 | 20240719 | 131200 | 1412915450 | 20550 | 20550 | 20550 | 20450 | 1058 |
| 389 | 20240719 | 131100 | 1391225050 | 20550 | 20600 | 20600 | 20550 | 21 |
| 390 | 20240719 | 131000 | 1390792500 | 20600 | 20600 | 20600 | 20500 | 101 |
| 391 | 20240719 | 130900 | 1388713650 | 20550 | 20550 | 20550 | 20550 | 20 |
| 392 | 20240719 | 130800 | 1388302650 | 20450 | 20550 | 20550 | 20450 | 89 |
| 393 | 20240719 | 130700 | 1386478050 | 20600 | 20550 | 20600 | 20500 | 104 |
| 394 | 20240719 | 130600 | 1384337700 | 20500 | 20500 | 20500 | 20500 | 333 |
| 395 | 20240719 | 130500 | 1377511200 | 20550 | 20600 | 20600 | 20500 | 481 |
| 396 | 20240719 | 130400 | 1367624450 | 20600 | 20650 | 20650 | 20600 | 202 |
| 397 | 20240719 | 130300 | 1363462250 | 20600 | 20650 | 20650 | 20600 | 149 |
| 398 | 20240719 | 130200 | 1360385450 | 20600 | 20600 | 20600 | 20600 | 0 |
| 399 | 20240719 | 130100 | 1360385450 | 20600 | 20600 | 20650 | 20600 | 92 |
| 400 | 20240719 | 130000 | 1358487300 | 20600 | 20650 | 20650 | 20600 | 240 |
| 401 | 20240719 | 125900 | 1353539850 | 20650 | 20600 | 20650 | 20600 | 545 |
| 402 | 20240719 | 125800 | 1342308000 | 20600 | 20650 | 20650 | 20600 | 103 |
| 403 | 20240719 | 125700 | 1340184200 | 20650 | 20650 | 20650 | 20600 | 66 |
| 404 | 20240719 | 125600 | 1338822850 | 20650 | 20650 | 20700 | 20650 | 136 |
| 405 | 20240719 | 125500 | 1336013450 | 20650 | 20700 | 20700 | 20650 | 393 |
| 406 | 20240719 | 125400 | 1327897000 | 20700 | 20650 | 20700 | 20650 | 111 |
| 407 | 20240719 | 125300 | 1325603550 | 20650 | 20750 | 20750 | 20650 | 112 |
| 408 | 20240719 | 125200 | 1323287850 | 20750 | 20750 | 20750 | 20750 | 103 |
| 409 | 20240719 | 125100 | 1321150600 | 20750 | 20750 | 20750 | 20750 | 115 |
| 410 | 20240719 | 125000 | 1318764350 | 20750 | 20750 | 20750 | 20750 | 20 |
| 411 | 20240719 | 124900 | 1318349350 | 20700 | 20750 | 20750 | 20700 | 115 |
| 412 | 20240719 | 124800 | 1315963200 | 20750 | 20700 | 20750 | 20700 | 39 |
| 413 | 20240719 | 124700 | 1315154900 | 20750 | 20700 | 20750 | 20700 | 114 |
| 414 | 20240719 | 124600 | 1312792700 | 20700 | 20750 | 20750 | 20700 | 24 |
| 415 | 20240719 | 124500 | 1312294900 | 20750 | 20700 | 20750 | 20700 | 84 |
| 416 | 20240719 | 124400 | 1310552900 | 20700 | 20700 | 20700 | 20700 | 89 |
| 417 | 20240719 | 124300 | 1308710600 | 20700 | 20650 | 20700 | 20650 | 58 |
| 418 | 20240719 | 124200 | 1307510500 | 20650 | 20650 | 20650 | 20650 | 371 |
| 419 | 20240719 | 124100 | 1299849350 | 20650 | 20600 | 20650 | 20600 | 107 |
| 420 | 20240719 | 124000 | 1297639900 | 20600 | 20600 | 20650 | 20600 | 120 |
| 421 | 20240719 | 123900 | 1295165450 | 20650 | 20750 | 20750 | 20650 | 161 |
| 422 | 20240719 | 123800 | 1291835000 | 20750 | 20750 | 20750 | 20750 | 132 |
| 423 | 20240719 | 123700 | 1289096000 | 20700 | 20750 | 20750 | 20700 | 21 |
| 424 | 20240719 | 123600 | 1288660300 | 20750 | 20750 | 20750 | 20700 | 50 |
| 425 | 20240719 | 123500 | 1287623150 | 20750 | 20750 | 20750 | 20750 | 1 |
| 426 | 20240719 | 123400 | 1287602400 | 20750 | 20700 | 20750 | 20700 | 132 |
| 427 | 20240719 | 123300 | 1284865000 | 20750 | 20700 | 20750 | 20700 | 23 |
| 428 | 20240719 | 123200 | 1284387850 | 20750 | 20700 | 20750 | 20700 | 60 |
| 429 | 20240719 | 123100 | 1283142900 | 20700 | 20750 | 20750 | 20700 | 38 |
| 430 | 20240719 | 123000 | 1282354450 | 20750 | 20750 | 20750 | 20700 | 89 |
| 431 | 20240719 | 122900 | 1280507800 | 20750 | 20700 | 20750 | 20700 | 47 |
| 432 | 20240719 | 122800 | 1279532850 | 20750 | 20700 | 20750 | 20700 | 49 |
| 433 | 20240719 | 122700 | 1278517550 | 20700 | 20750 | 20750 | 20700 | 251 |
| 434 | 20240719 | 122600 | 1273315250 | 20750 | 20750 | 20750 | 20750 | 21 |
| 435 | 20240719 | 122500 | 1272879500 | 20700 | 20750 | 20750 | 20700 | 80 |
| 436 | 20240719 | 122400 | 1271219600 | 20750 | 20750 | 20750 | 20750 | 21 |
| 437 | 20240719 | 122300 | 1270783850 | 20750 | 20800 | 20850 | 20750 | 456 |
| 438 | 20240719 | 122200 | 1261306550 | 20800 | 20800 | 20800 | 20800 | 21 |
| 439 | 20240719 | 122100 | 1260869750 | 20800 | 20750 | 20800 | 20750 | 74 |
| 440 | 20240719 | 122000 | 1259332550 | 20800 | 20800 | 20800 | 20800 | 104 |
| 441 | 20240719 | 121900 | 1257169350 | 20750 | 20750 | 20800 | 20750 | 274 |
| 442 | 20240719 | 121800 | 1251482850 | 20750 | 20800 | 20800 | 20750 | 54 |
| 443 | 20240719 | 121700 | 1250359700 | 20800 | 20750 | 20800 | 20750 | 59 |
| 444 | 20240719 | 121600 | 1249134450 | 20800 | 20800 | 20800 | 20750 | 139 |
| 445 | 20240719 | 121500 | 1246243350 | 20800 | 20750 | 20800 | 20750 | 105 |
| 446 | 20240719 | 121400 | 1244063600 | 20750 | 20750 | 20800 | 20750 | 126 |
| 447 | 20240719 | 121300 | 1241445600 | 20800 | 20800 | 20800 | 20800 | 167 |
| 448 | 20240719 | 121200 | 1237972000 | 20750 | 20800 | 20800 | 20750 | 141 |
| 449 | 20240719 | 121100 | 1235041900 | 20750 | 20800 | 20800 | 20750 | 34 |
| 450 | 20240719 | 121000 | 1234334750 | 20750 | 20800 | 20800 | 20750 | 61 |
| 451 | 20240719 | 120900 | 1233067750 | 20800 | 20800 | 20800 | 20750 | 367 |
| 452 | 20240719 | 120800 | 1225445250 | 20750 | 20750 | 20800 | 20750 | 225 |
| 453 | 20240719 | 120700 | 1220776450 | 20750 | 20750 | 20800 | 20750 | 301 |
| 454 | 20240719 | 120600 | 1214528250 | 20750 | 20800 | 20800 | 20750 | 102 |
| 455 | 20240719 | 120500 | 1212410500 | 20800 | 20800 | 20800 | 20750 | 146 |
| 456 | 20240719 | 120400 | 1209373750 | 20750 | 20850 | 20900 | 20750 | 935 |
| 457 | 20240719 | 120300 | 1189886650 | 20900 | 20850 | 20900 | 20850 | 488 |
| 458 | 20240719 | 120200 | 1179700750 | 20850 | 20800 | 20850 | 20800 | 608 |
| 459 | 20240719 | 120100 | 1167025650 | 20850 | 20800 | 20850 | 20800 | 392 |
| 460 | 20240719 | 120000 | 1158857450 | 20850 | 20850 | 20850 | 20800 | 96 |
| 461 | 20240719 | 115900 | 1156857450 | 20800 | 20850 | 20850 | 20800 | 13 |
| 462 | 20240719 | 115800 | 1156586500 | 20800 | 20800 | 20800 | 20800 | 129 |
| 463 | 20240719 | 115700 | 1153903300 | 20850 | 20850 | 20850 | 20800 | 133 |
| 464 | 20240719 | 115600 | 1151135850 | 20850 | 20850 | 20850 | 20800 | 145 |
| 465 | 20240719 | 115500 | 1148112850 | 20800 | 20850 | 20850 | 20800 | 209 |
| 466 | 20240719 | 115400 | 1143762450 | 20850 | 20850 | 20850 | 20850 | 92 |
| 467 | 20240719 | 115300 | 1141844250 | 20850 | 20850 | 20850 | 20800 | 84 |
| 468 | 20240719 | 115200 | 1140094400 | 20800 | 20800 | 20850 | 20800 | 22 |
| 469 | 20240719 | 115100 | 1139635800 | 20850 | 20800 | 20850 | 20800 | 85 |
| 470 | 20240719 | 115000 | 1137865150 | 20850 | 20850 | 20850 | 20800 | 103 |
| 471 | 20240719 | 114900 | 1135717800 | 20850 | 20850 | 20850 | 20800 | 454 |
| 472 | 20240719 | 114800 | 1126254750 | 20850 | 20850 | 20900 | 20850 | 649 |
| 473 | 20240719 | 114700 | 1112722100 | 20900 | 20850 | 20900 | 20800 | 751 |
| 474 | 20240719 | 114600 | 1097057450 | 20850 | 20850 | 20850 | 20850 | 476 |
| 475 | 20240719 | 114500 | 1087132850 | 20800 | 20750 | 20800 | 20750 | 115 |
| 476 | 20240719 | 114400 | 1084743600 | 20800 | 20800 | 20800 | 20800 | 91 |
| 477 | 20240719 | 114300 | 1082850800 | 20800 | 20750 | 20800 | 20750 | 101 |
| 478 | 20240719 | 114200 | 1080751650 | 20850 | 20700 | 20850 | 20700 | 1301 |
| 479 | 20240719 | 114100 | 1053629100 | 20650 | 20650 | 20800 | 20600 | 2526 |
| 480 | 20240719 | 114000 | 1001214150 | 20700 | 20650 | 20700 | 20600 | 144 |
| 481 | 20240719 | 113900 | 998242050 | 20650 | 20650 | 20650 | 20650 | 20 |
| 482 | 20240719 | 113800 | 997829050 | 20650 | 20600 | 20650 | 20600 | 365 |
| 483 | 20240719 | 113700 | 990307400 | 20600 | 20550 | 20600 | 20550 | 1042 |
| 484 | 20240719 | 113600 | 968844650 | 20550 | 20550 | 20550 | 20500 | 140 |
| 485 | 20240719 | 113500 | 965969350 | 20550 | 20550 | 20550 | 20550 | 43 |
| 486 | 20240719 | 113400 | 965085700 | 20500 | 20550 | 20550 | 20500 | 32 |
| 487 | 20240719 | 113300 | 964428700 | 20600 | 20600 | 20600 | 20600 | 84 |
| 488 | 20240719 | 113200 | 962698300 | 20600 | 20600 | 20600 | 20550 | 174 |
| 489 | 20240719 | 113100 | 959119550 | 20500 | 20650 | 20650 | 20500 | 399 |
| 490 | 20240719 | 113000 | 950916850 | 20600 | 20700 | 20700 | 20600 | 237 |
| 491 | 20240719 | 112900 | 946031800 | 20700 | 20700 | 20700 | 20650 | 127 |
| 492 | 20240719 | 112800 | 943403150 | 20600 | 20600 | 20650 | 20600 | 175 |
| 493 | 20240719 | 112700 | 939793600 | 20650 | 20600 | 20650 | 20600 | 38 |
| 494 | 20240719 | 112600 | 939009800 | 20600 | 20600 | 20600 | 20600 | 50 |
| 495 | 20240719 | 112500 | 937979800 | 20550 | 20600 | 20650 | 20550 | 418 |
| 496 | 20240719 | 112400 | 929375250 | 20650 | 20650 | 20650 | 20600 | 49 |
| 497 | 20240719 | 112300 | 928363450 | 20650 | 20600 | 20650 | 20600 | 21 |
| 498 | 20240719 | 112200 | 927929850 | 20650 | 20600 | 20650 | 20600 | 56 |
| 499 | 20240719 | 112100 | 926773600 | 20600 | 20650 | 20650 | 20550 | 101 |
| 500 | 20240719 | 112000 | 924694500 | 20650 | 20650 | 20650 | 20650 | 55 |
| 501 | 20240719 | 111900 | 923558750 | 20600 | 20650 | 20650 | 20600 | 55 |
| 502 | 20240719 | 111800 | 922424750 | 20650 | 20650 | 20650 | 20600 | 419 |
| 503 | 20240719 | 111700 | 913787400 | 20650 | 20600 | 20650 | 20600 | 53 |
| 504 | 20240719 | 111600 | 912695550 | 20600 | 20650 | 20650 | 20550 | 153 |
| 505 | 20240719 | 111500 | 909538600 | 20600 | 20600 | 20600 | 20550 | 100 |
| 506 | 20240719 | 111400 | 907480300 | 20600 | 20600 | 20600 | 20600 | 313 |
| 507 | 20240719 | 111300 | 901032500 | 20650 | 20650 | 20650 | 20600 | 263 |
| 508 | 20240719 | 111200 | 895601600 | 20700 | 20650 | 20700 | 20650 | 24 |
| 509 | 20240719 | 111100 | 895105000 | 20700 | 20650 | 20700 | 20650 | 160 |
| 510 | 20240719 | 111000 | 891798300 | 20700 | 20750 | 20750 | 20650 | 261 |
| 511 | 20240719 | 110900 | 886402250 | 20700 | 20700 | 20700 | 20700 | 281 |
| 512 | 20240719 | 110800 | 880585550 | 20700 | 20650 | 20700 | 20650 | 93 |
| 513 | 20240719 | 110700 | 878662100 | 20700 | 20700 | 20700 | 20700 | 369 |
| 514 | 20240719 | 110600 | 871023800 | 20700 | 20650 | 20700 | 20650 | 315 |
| 515 | 20240719 | 110500 | 864514150 | 20650 | 20700 | 20700 | 20650 | 52 |
| 516 | 20240719 | 110400 | 863439350 | 20650 | 20700 | 20700 | 20600 | 993 |
| 517 | 20240719 | 110300 | 842911000 | 20700 | 20650 | 20700 | 20600 | 102 |
| 518 | 20240719 | 110200 | 840802350 | 20650 | 20700 | 20700 | 20600 | 619 |
| 519 | 20240719 | 110100 | 828020550 | 20700 | 20700 | 20700 | 20700 | 40 |
| 520 | 20240719 | 110000 | 827192550 | 20700 | 20700 | 20700 | 20700 | 516 |
| 521 | 20240719 | 105900 | 816511350 | 20700 | 20700 | 20750 | 20650 | 358 |
| 522 | 20240719 | 105800 | 809101200 | 20700 | 20700 | 20700 | 20650 | 123 |
| 523 | 20240719 | 105700 | 806555650 | 20700 | 20600 | 20750 | 20600 | 2330 |
| 524 | 20240719 | 105600 | 758422600 | 20600 | 20500 | 20600 | 20500 | 339 |
| 525 | 20240719 | 105500 | 751443100 | 20500 | 20450 | 20550 | 20450 | 45 |
| 526 | 20240719 | 105400 | 750519450 | 20550 | 20550 | 20550 | 20450 | 1131 |
| 527 | 20240719 | 105300 | 727352750 | 20500 | 20500 | 20550 | 20500 | 398 |
| 528 | 20240719 | 105200 | 719193000 | 20500 | 20400 | 20500 | 20400 | 128 |
| 529 | 20240719 | 105100 | 716572000 | 20400 | 20550 | 20550 | 20400 | 125 |
| 530 | 20240719 | 105000 | 714015000 | 20550 | 20550 | 20550 | 20550 | 795 |
| 531 | 20240719 | 104900 | 697677750 | 20450 | 20400 | 20600 | 20350 | 3256 |
| 532 | 20240719 | 104800 | 630839400 | 20350 | 20350 | 20350 | 20350 | 116 |
| 533 | 20240719 | 104700 | 628478800 | 20400 | 20450 | 20450 | 20350 | 496 |
| 534 | 20240719 | 104600 | 618380350 | 20450 | 20400 | 20450 | 20400 | 87 |
| 535 | 20240719 | 104500 | 616603800 | 20450 | 20450 | 20450 | 20450 | 88 |
| 536 | 20240719 | 104400 | 614804200 | 20500 | 20450 | 20500 | 20400 | 396 |
| 537 | 20240719 | 104300 | 606720650 | 20450 | 20500 | 20500 | 20450 | 585 |
| 538 | 20240719 | 104200 | 594756550 | 20500 | 20500 | 20500 | 20450 | 37 |
| 539 | 20240719 | 104100 | 593998150 | 20450 | 20450 | 20500 | 20450 | 224 |
| 540 | 20240719 | 104000 | 589414050 | 20500 | 20500 | 20500 | 20500 | 20 |
| 541 | 20240719 | 103900 | 589004050 | 20450 | 20500 | 20500 | 20450 | 24 |
| 542 | 20240719 | 103800 | 588512100 | 20450 | 20500 | 20500 | 20400 | 385 |
| 543 | 20240719 | 103700 | 580621500 | 20500 | 20450 | 20500 | 20400 | 241 |
| 544 | 20240719 | 103600 | 575689350 | 20450 | 20450 | 20450 | 20450 | 154 |
| 545 | 20240719 | 103500 | 572540050 | 20450 | 20450 | 20450 | 20450 | 242 |
| 546 | 20240719 | 103400 | 567591150 | 20450 | 20350 | 20450 | 20350 | 446 |
| 547 | 20240719 | 103300 | 558486750 | 20350 | 20350 | 20350 | 20350 | 171 |
| 548 | 20240719 | 103200 | 555006900 | 20350 | 20350 | 20400 | 20350 | 111 |
| 549 | 20240719 | 103100 | 552747050 | 20350 | 20350 | 20350 | 20350 | 86 |
| 550 | 20240719 | 103000 | 550996950 | 20350 | 20400 | 20400 | 20350 | 71 |
| 551 | 20240719 | 102900 | 549551950 | 20300 | 20300 | 20300 | 20300 | 1 |
| 552 | 20240719 | 102800 | 549531650 | 20300 | 20300 | 20300 | 20300 | 278 |
| 553 | 20240719 | 102700 | 543888250 | 20300 | 20300 | 20350 | 20300 | 564 |
| 554 | 20240719 | 102600 | 532434700 | 20350 | 20400 | 20400 | 20350 | 318 |
| 555 | 20240719 | 102500 | 525962400 | 20350 | 20400 | 20400 | 20350 | 94 |
| 556 | 20240719 | 102400 | 524047550 | 20450 | 20500 | 20500 | 20400 | 190 |
| 557 | 20240719 | 102300 | 520166150 | 20450 | 20500 | 20500 | 20450 | 104 |
| 558 | 20240719 | 102200 | 518036300 | 20500 | 20500 | 20500 | 20450 | 291 |
| 559 | 20240719 | 102100 | 512070950 | 20450 | 20500 | 20500 | 20450 | 190 |
| 560 | 20240719 | 102000 | 508183650 | 20500 | 20450 | 20500 | 20450 | 217 |
| 561 | 20240719 | 101900 | 503745000 | 20500 | 20500 | 20500 | 20450 | 135 |
| 562 | 20240719 | 101800 | 500980500 | 20500 | 20500 | 20500 | 20450 | 25 |
| 563 | 20240719 | 101700 | 500468100 | 20500 | 20500 | 20500 | 20450 | 168 |
| 564 | 20240719 | 101600 | 497029150 | 20500 | 20400 | 20500 | 20400 | 180 |
| 565 | 20240719 | 101500 | 493346650 | 20400 | 20400 | 20500 | 20400 | 838 |
| 566 | 20240719 | 101400 | 476197500 | 20450 | 20450 | 20450 | 20400 | 55 |
| 567 | 20240719 | 101300 | 475072850 | 20400 | 20400 | 20450 | 20400 | 31 |
| 568 | 20240719 | 101200 | 474439450 | 20450 | 20400 | 20450 | 20400 | 87 |
| 569 | 20240719 | 101100 | 472661300 | 20400 | 20450 | 20450 | 20400 | 142 |
| 570 | 20240719 | 101000 | 469763450 | 20450 | 20450 | 20450 | 20450 | 47 |
| 571 | 20240719 | 100900 | 468802300 | 20400 | 20400 | 20450 | 20350 | 200 |
| 572 | 20240719 | 100800 | 464721950 | 20400 | 20450 | 20450 | 20400 | 64 |
| 573 | 20240719 | 100700 | 463414300 | 20450 | 20450 | 20450 | 20400 | 104 |
| 574 | 20240719 | 100600 | 461287950 | 20450 | 20400 | 20450 | 20400 | 89 |
| 575 | 20240719 | 100500 | 459468900 | 20450 | 20450 | 20450 | 20450 | 407 |
| 576 | 20240719 | 100400 | 451145750 | 20450 | 20400 | 20450 | 20400 | 194 |
| 577 | 20240719 | 100300 | 447188050 | 20400 | 20450 | 20450 | 20400 | 229 |
| 578 | 20240719 | 100200 | 442515500 | 20400 | 20400 | 20450 | 20400 | 414 |
| 579 | 20240719 | 100100 | 434069850 | 20400 | 20350 | 20450 | 20350 | 134 |
| 580 | 20240719 | 100000 | 431335500 | 20450 | 20400 | 20450 | 20350 | 59 |
| 581 | 20240719 | 095900 | 430132200 | 20400 | 20350 | 20400 | 20350 | 141 |
| 582 | 20240719 | 095800 | 427260850 | 20350 | 20250 | 20400 | 20250 | 88 |
| 583 | 20240719 | 095700 | 425471050 | 20300 | 20300 | 20300 | 20200 | 96 |
| 584 | 20240719 | 095600 | 423527500 | 20300 | 20350 | 20350 | 20300 | 702 |
| 585 | 20240719 | 095500 | 409274850 | 20350 | 20400 | 20400 | 20350 | 496 |
| 586 | 20240719 | 095400 | 399180250 | 20400 | 20400 | 20400 | 20400 | 148 |
| 587 | 20240719 | 095300 | 396161050 | 20400 | 20400 | 20400 | 20400 | 50 |
| 588 | 20240719 | 095200 | 395141050 | 20400 | 20450 | 20450 | 20400 | 103 |
| 589 | 20240719 | 095100 | 393039800 | 20450 | 20450 | 20450 | 20400 | 775 |
| 590 | 20240719 | 095000 | 377211400 | 20450 | 20450 | 20450 | 20400 | 149 |
| 591 | 20240719 | 094900 | 374164450 | 20450 | 20450 | 20450 | 20350 | 843 |
| 592 | 20240719 | 094800 | 356925550 | 20400 | 20400 | 20450 | 20400 | 289 |
| 593 | 20240719 | 094700 | 351026100 | 20400 | 20350 | 20450 | 20350 | 608 |
| 594 | 20240719 | 094600 | 338636050 | 20350 | 20300 | 20350 | 20300 | 301 |
| 595 | 20240719 | 094500 | 332510750 | 20300 | 20300 | 20350 | 20300 | 192 |
| 596 | 20240719 | 094400 | 328609600 | 20350 | 20300 | 20350 | 20300 | 34 |
| 597 | 20240719 | 094300 | 327917800 | 20350 | 20350 | 20350 | 20300 | 166 |
| 598 | 20240719 | 094200 | 324542800 | 20300 | 20300 | 20350 | 20200 | 248 |
| 599 | 20240719 | 094100 | 319508750 | 20250 | 20300 | 20300 | 20250 | 220 |
| 600 | 20240719 | 094000 | 315053000 | 20300 | 20300 | 20300 | 20250 | 586 |
| 601 | 20240719 | 093900 | 303176650 | 20350 | 20300 | 20350 | 20300 | 78 |
| 602 | 20240719 | 093800 | 301589600 | 20300 | 20300 | 20350 | 20250 | 262 |
| 603 | 20240719 | 093700 | 296265650 | 20250 | 20250 | 20250 | 20250 | 225 |
| 604 | 20240719 | 093600 | 291709400 | 20250 | 20350 | 20350 | 20250 | 289 |
| 605 | 20240719 | 093500 | 285845900 | 20300 | 20350 | 20350 | 20300 | 838 |
| 606 | 20240719 | 093400 | 268813500 | 20350 | 20350 | 20350 | 20300 | 522 |
| 607 | 20240719 | 093300 | 258191300 | 20350 | 20300 | 20350 | 20300 | 160 |
| 608 | 20240719 | 093200 | 254941150 | 20300 | 20300 | 20300 | 20250 | 680 |
| 609 | 20240719 | 093100 | 241137750 | 20300 | 20250 | 20300 | 20250 | 114 |
| 610 | 20240719 | 093000 | 238829100 | 20250 | 20250 | 20250 | 20200 | 238 |
| 611 | 20240719 | 092900 | 234011450 | 20300 | 20150 | 20300 | 20150 | 802 |
| 612 | 20240719 | 092800 | 217794550 | 20100 | 20200 | 20200 | 20100 | 76 |
| 613 | 20240719 | 092700 | 216261950 | 20200 | 20200 | 20200 | 20200 | 117 |
| 614 | 20240719 | 092600 | 213898550 | 20200 | 20200 | 20200 | 20150 | 315 |
| 615 | 20240719 | 092500 | 207535650 | 20200 | 20150 | 20200 | 20150 | 1204 |
| 616 | 20240719 | 092400 | 183233550 | 20150 | 20100 | 20150 | 20050 | 567 |
| 617 | 20240719 | 092300 | 171849350 | 20050 | 20050 | 20050 | 20050 | 304 |
| 618 | 20240719 | 092200 | 165754150 | 20050 | 19950 | 20050 | 19950 | 55 |
| 619 | 20240719 | 092100 | 164656800 | 19950 | 19920 | 19950 | 19920 | 84 |
| 620 | 20240719 | 092000 | 162981280 | 19920 | 19930 | 19930 | 19920 | 119 |
| 621 | 20240719 | 091900 | 160609810 | 19900 | 19940 | 19940 | 19900 | 198 |
| 622 | 20240719 | 091800 | 156666000 | 19940 | 19940 | 19940 | 19890 | 318 |
| 623 | 20240719 | 091700 | 150330680 | 19940 | 19950 | 19950 | 19940 | 20 |
| 624 | 20240719 | 091600 | 149931750 | 19950 | 19950 | 19950 | 19880 | 191 |
| 625 | 20240719 | 091500 | 146126230 | 19920 | 20000 | 20000 | 19920 | 223 |
| 626 | 20240719 | 091400 | 141680260 | 20050 | 19960 | 20050 | 19950 | 316 |
| 627 | 20240719 | 091300 | 135369370 | 19980 | 20050 | 20050 | 19980 | 212 |
| 628 | 20240719 | 091200 | 131125840 | 19980 | 20000 | 20000 | 19980 | 160 |
| 629 | 20240719 | 091100 | 127928600 | 20050 | 20050 | 20050 | 20050 | 1 |
| 630 | 20240719 | 091000 | 127908550 | 20000 | 20050 | 20050 | 20000 | 22 |
| 631 | 20240719 | 090900 | 127468500 | 20050 | 20000 | 20050 | 20000 | 10 |
| 632 | 20240719 | 090800 | 127268350 | 20000 | 20000 | 20000 | 19980 | 141 |
| 633 | 20240719 | 090700 | 124450250 | 20100 | 19900 | 20100 | 19900 | 652 |
| 634 | 20240719 | 090600 | 111436100 | 19900 | 19840 | 19910 | 19820 | 417 |
| 635 | 20240719 | 090500 | 103166900 | 19930 | 19940 | 19940 | 19840 | 83 |
| 636 | 20240719 | 090400 | 101515420 | 19950 | 19810 | 19990 | 19810 | 68 |
| 637 | 20240719 | 090300 | 100166470 | 20000 | 19900 | 20000 | 19790 | 3059 |
| 638 | 20240719 | 090200 | 39447890 | 20050 | 20050 | 20050 | 20050 | 0 |
| 639 | 20240719 | 090100 | 39447890 | 20050 | 20000 | 20100 | 20000 | 154 |
| 640 | 20240719 | 090000 | 36366740 | 20000 | 19890 | 20000 | 19890 | 1418 |