32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 190600 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 3843 |
| 3 | 20240705 | 190500 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 4 | 20240705 | 190400 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 5 | 20240705 | 190300 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 6 | 20240705 | 190200 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 7 | 20240705 | 190100 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 8 | 20240705 | 190000 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 9 | 20240705 | 185900 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 10 | 20240705 | 185800 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 11 | 20240705 | 185700 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 12 | 20240705 | 185600 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 13 | 20240705 | 185500 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 14 | 20240705 | 185400 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 15 | 20240705 | 185300 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 16 | 20240705 | 185200 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 17 | 20240705 | 185100 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 18 | 20240705 | 185000 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 19 | 20240705 | 184900 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 20 | 20240705 | 184800 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 21 | 20240705 | 184700 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 22 | 20240705 | 184600 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 23 | 20240705 | 184500 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 24 | 20240705 | 184400 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 25 | 20240705 | 184300 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 26 | 20240705 | 184200 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 27 | 20240705 | 184100 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 28 | 20240705 | 184000 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 29 | 20240705 | 183900 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 30 | 20240705 | 183800 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 31 | 20240705 | 183700 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 32 | 20240705 | 183600 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 3843 |
| 33 | 20240705 | 183500 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 34 | 20240705 | 183400 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 35 | 20240705 | 183300 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 36 | 20240705 | 183200 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 37 | 20240705 | 183100 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 38 | 20240705 | 183000 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 39 | 20240705 | 182900 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 40 | 20240705 | 182800 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 41 | 20240705 | 182700 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 42 | 20240705 | 182600 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 43 | 20240705 | 182500 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 44 | 20240705 | 182400 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 45 | 20240705 | 182300 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 46 | 20240705 | 182200 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 47 | 20240705 | 182100 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 48 | 20240705 | 182000 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 49 | 20240705 | 181900 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 50 | 20240705 | 181800 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 51 | 20240705 | 181700 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 52 | 20240705 | 181600 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 53 | 20240705 | 181500 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 54 | 20240705 | 181400 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 55 | 20240705 | 181300 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 56 | 20240705 | 181200 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 57 | 20240705 | 181100 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 58 | 20240705 | 181000 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 59 | 20240705 | 180900 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 60 | 20240705 | 180800 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 61 | 20240705 | 180700 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 62 | 20240705 | 180600 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 3843 |
| 63 | 20240705 | 180500 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 64 | 20240705 | 180400 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 65 | 20240705 | 180300 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 66 | 20240705 | 180200 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 67 | 20240705 | 180100 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 68 | 20240705 | 180000 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 69 | 20240705 | 175900 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 70 | 20240705 | 175800 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 71 | 20240705 | 175700 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 72 | 20240705 | 175600 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 73 | 20240705 | 175500 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 74 | 20240705 | 175400 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 75 | 20240705 | 175300 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 76 | 20240705 | 175200 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 77 | 20240705 | 175100 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 78 | 20240705 | 175000 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 79 | 20240705 | 174900 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 80 | 20240705 | 174800 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 81 | 20240705 | 174700 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 82 | 20240705 | 174600 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 83 | 20240705 | 174500 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 84 | 20240705 | 174400 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 85 | 20240705 | 174300 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 86 | 20240705 | 174200 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 87 | 20240705 | 174100 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 88 | 20240705 | 174000 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 89 | 20240705 | 173900 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 90 | 20240705 | 173800 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 91 | 20240705 | 173700 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 92 | 20240705 | 173600 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 3843 |
| 93 | 20240705 | 173500 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 94 | 20240705 | 173400 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 95 | 20240705 | 173300 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 96 | 20240705 | 173200 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 97 | 20240705 | 173100 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 98 | 20240705 | 173000 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 99 | 20240705 | 172900 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 100 | 20240705 | 172800 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 101 | 20240705 | 172700 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 102 | 20240705 | 172600 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 103 | 20240705 | 172500 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 104 | 20240705 | 172400 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 105 | 20240705 | 172300 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 106 | 20240705 | 172200 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 107 | 20240705 | 172100 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 108 | 20240705 | 172000 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 109 | 20240705 | 171900 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 110 | 20240705 | 171800 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 111 | 20240705 | 171700 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 112 | 20240705 | 171600 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 113 | 20240705 | 171500 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 114 | 20240705 | 171400 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 115 | 20240705 | 171300 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 116 | 20240705 | 171200 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 117 | 20240705 | 171100 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 118 | 20240705 | 171000 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 119 | 20240705 | 170900 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 120 | 20240705 | 170800 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 121 | 20240705 | 170700 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 122 | 20240705 | 170600 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 3843 |
| 123 | 20240705 | 170500 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 124 | 20240705 | 170400 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 125 | 20240705 | 170300 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 126 | 20240705 | 170200 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 127 | 20240705 | 170100 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 128 | 20240705 | 170000 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 129 | 20240705 | 165900 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 130 | 20240705 | 165800 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 131 | 20240705 | 165700 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 132 | 20240705 | 165600 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 133 | 20240705 | 165500 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 134 | 20240705 | 165400 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 135 | 20240705 | 165300 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 136 | 20240705 | 165200 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 137 | 20240705 | 165100 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 138 | 20240705 | 165000 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 139 | 20240705 | 164900 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 140 | 20240705 | 164800 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 141 | 20240705 | 164700 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 142 | 20240705 | 164600 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 143 | 20240705 | 164500 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 144 | 20240705 | 164400 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 145 | 20240705 | 164300 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 146 | 20240705 | 164200 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 147 | 20240705 | 164100 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 148 | 20240705 | 164000 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 149 | 20240705 | 163900 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 150 | 20240705 | 163800 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 151 | 20240705 | 163700 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 152 | 20240705 | 163600 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 3843 |
| 153 | 20240705 | 163500 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 154 | 20240705 | 163400 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 155 | 20240705 | 163300 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 156 | 20240705 | 163200 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 157 | 20240705 | 163100 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 158 | 20240705 | 163000 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 159 | 20240705 | 162900 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 160 | 20240705 | 162800 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 161 | 20240705 | 162700 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 162 | 20240705 | 162600 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 163 | 20240705 | 162500 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 164 | 20240705 | 162400 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 165 | 20240705 | 162300 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 166 | 20240705 | 162200 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 167 | 20240705 | 162100 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 168 | 20240705 | 162000 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 169 | 20240705 | 161900 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 170 | 20240705 | 161800 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 171 | 20240705 | 161700 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 172 | 20240705 | 161600 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 173 | 20240705 | 161500 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 174 | 20240705 | 161400 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 175 | 20240705 | 161300 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 176 | 20240705 | 161200 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 177 | 20240705 | 161100 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 178 | 20240705 | 161000 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 179 | 20240705 | 160900 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 180 | 20240705 | 160800 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 181 | 20240705 | 160700 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 182 | 20240705 | 160600 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 3843 |
| 183 | 20240705 | 160500 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 184 | 20240705 | 160400 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 185 | 20240705 | 160300 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 186 | 20240705 | 160200 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 187 | 20240705 | 160100 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 188 | 20240705 | 160000 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 189 | 20240705 | 155900 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 190 | 20240705 | 155800 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 191 | 20240705 | 155700 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 192 | 20240705 | 155600 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 193 | 20240705 | 155500 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 194 | 20240705 | 155400 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 195 | 20240705 | 155300 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 196 | 20240705 | 155200 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 197 | 20240705 | 155100 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 198 | 20240705 | 155000 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 199 | 20240705 | 154900 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 200 | 20240705 | 154800 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 201 | 20240705 | 154700 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 202 | 20240705 | 154600 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 203 | 20240705 | 154500 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 204 | 20240705 | 154400 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 205 | 20240705 | 154300 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 206 | 20240705 | 154200 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 207 | 20240705 | 154100 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 208 | 20240705 | 154000 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 209 | 20240705 | 153900 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 210 | 20240705 | 153800 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 211 | 20240705 | 153700 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 212 | 20240705 | 153600 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 3843 |
| 213 | 20240705 | 153500 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 214 | 20240705 | 153400 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 215 | 20240705 | 153300 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 216 | 20240705 | 153200 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 217 | 20240705 | 153100 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 0 |
| 218 | 20240705 | 153000 | 4219486920 | 18740 | 18740 | 18740 | 18740 | 3843 |
| 219 | 20240705 | 152900 | 4147469100 | 18640 | 18640 | 18640 | 18640 | 0 |
| 220 | 20240705 | 152800 | 4147469100 | 18640 | 18640 | 18640 | 18640 | 0 |
| 221 | 20240705 | 152700 | 4147469100 | 18640 | 18640 | 18640 | 18640 | 0 |
| 222 | 20240705 | 152600 | 4147469100 | 18640 | 18640 | 18640 | 18640 | 0 |
| 223 | 20240705 | 152500 | 4147469100 | 18640 | 18640 | 18640 | 18640 | 0 |
| 224 | 20240705 | 152400 | 4147469100 | 18640 | 18640 | 18640 | 18640 | 0 |
| 225 | 20240705 | 152300 | 4147469100 | 18640 | 18640 | 18640 | 18640 | 0 |
| 226 | 20240705 | 152200 | 4147469100 | 18640 | 18640 | 18640 | 18640 | 0 |
| 227 | 20240705 | 152100 | 4147469100 | 18640 | 18640 | 18640 | 18640 | 0 |
| 228 | 20240705 | 152000 | 4147469100 | 18640 | 18640 | 18640 | 18640 | 0 |
| 229 | 20240705 | 151900 | 4147469100 | 18640 | 18630 | 18640 | 18630 | 244 |
| 230 | 20240705 | 151800 | 4142921480 | 18630 | 18630 | 18640 | 18630 | 758 |
| 231 | 20240705 | 151700 | 4128799570 | 18630 | 18640 | 18640 | 18620 | 137 |
| 232 | 20240705 | 151600 | 4126247240 | 18620 | 18640 | 18650 | 18620 | 442 |
| 233 | 20240705 | 151500 | 4118008590 | 18640 | 18660 | 18670 | 18640 | 3668 |
| 234 | 20240705 | 151400 | 4049596250 | 18660 | 18670 | 18680 | 18660 | 213 |
| 235 | 20240705 | 151300 | 4045619500 | 18650 | 18660 | 18680 | 18650 | 610 |
| 236 | 20240705 | 151200 | 4034231840 | 18660 | 18660 | 18660 | 18650 | 297 |
| 237 | 20240705 | 151100 | 4028691360 | 18680 | 18660 | 18680 | 18650 | 38 |
| 238 | 20240705 | 151000 | 4027982310 | 18660 | 18640 | 18660 | 18640 | 49 |
| 239 | 20240705 | 150900 | 4027068280 | 18680 | 18640 | 18680 | 18640 | 31 |
| 240 | 20240705 | 150800 | 4026489680 | 18670 | 18640 | 18680 | 18640 | 129 |
| 241 | 20240705 | 150700 | 4024082490 | 18640 | 18640 | 18650 | 18640 | 92 |
| 242 | 20240705 | 150600 | 4022367110 | 18650 | 18640 | 18650 | 18640 | 11 |
| 243 | 20240705 | 150500 | 4022161980 | 18630 | 18650 | 18650 | 18630 | 146 |
| 244 | 20240705 | 150400 | 4019440940 | 18640 | 18660 | 18660 | 18620 | 2013 |
| 245 | 20240705 | 150300 | 3981956310 | 18660 | 18620 | 18670 | 18620 | 94 |
| 246 | 20240705 | 150200 | 3980202730 | 18620 | 18620 | 18620 | 18620 | 294 |
| 247 | 20240705 | 150100 | 3974728450 | 18590 | 18670 | 18670 | 18590 | 18903 |
| 248 | 20240705 | 150000 | 3623045590 | 18670 | 18650 | 18680 | 18650 | 203 |
| 249 | 20240705 | 145900 | 3619258150 | 18650 | 18650 | 18650 | 18650 | 96 |
| 250 | 20240705 | 145800 | 3617467750 | 18650 | 18720 | 18720 | 18650 | 10226 |
| 251 | 20240705 | 145700 | 3426693700 | 18720 | 18690 | 18720 | 18690 | 174 |
| 252 | 20240705 | 145600 | 3423437620 | 18690 | 18680 | 18690 | 18680 | 166 |
| 253 | 20240705 | 145500 | 3420336590 | 18690 | 18710 | 18710 | 18690 | 123 |
| 254 | 20240705 | 145400 | 3418037140 | 18700 | 18680 | 18700 | 18680 | 959 |
| 255 | 20240705 | 145300 | 3400105710 | 18680 | 18680 | 18690 | 18680 | 172 |
| 256 | 20240705 | 145200 | 3396892740 | 18680 | 18680 | 18690 | 18680 | 198 |
| 257 | 20240705 | 145100 | 3393193170 | 18680 | 18690 | 18690 | 18680 | 218 |
| 258 | 20240705 | 145000 | 3389119910 | 18680 | 18690 | 18690 | 18680 | 191 |
| 259 | 20240705 | 144900 | 3385551090 | 18690 | 18700 | 18700 | 18690 | 132 |
| 260 | 20240705 | 144800 | 3383083840 | 18690 | 18690 | 18700 | 18690 | 190 |
| 261 | 20240705 | 144700 | 3379532340 | 18690 | 18700 | 18700 | 18690 | 185 |
| 262 | 20240705 | 144600 | 3376074060 | 18710 | 18700 | 18710 | 18700 | 160 |
| 263 | 20240705 | 144500 | 3373081880 | 18690 | 18690 | 18710 | 18680 | 147 |
| 264 | 20240705 | 144400 | 3370334230 | 18680 | 18690 | 18690 | 18670 | 354 |
| 265 | 20240705 | 144300 | 3363724190 | 18690 | 18670 | 18690 | 18670 | 28 |
| 266 | 20240705 | 144200 | 3363201180 | 18670 | 18690 | 18690 | 18670 | 269 |
| 267 | 20240705 | 144100 | 3358177540 | 18690 | 18690 | 18690 | 18670 | 70 |
| 268 | 20240705 | 144000 | 3356870300 | 18690 | 18680 | 18690 | 18680 | 116 |
| 269 | 20240705 | 143900 | 3354703300 | 18670 | 18710 | 18710 | 18670 | 2443 |
| 270 | 20240705 | 143800 | 3309071160 | 18730 | 18720 | 18730 | 18720 | 119 |
| 271 | 20240705 | 143700 | 3306842890 | 18730 | 18730 | 18730 | 18720 | 151 |
| 272 | 20240705 | 143600 | 3304015690 | 18720 | 18740 | 18760 | 18720 | 157 |
| 273 | 20240705 | 143500 | 3301072410 | 18730 | 18750 | 18750 | 18730 | 384 |
| 274 | 20240705 | 143400 | 3293879050 | 18730 | 18720 | 18740 | 18720 | 250 |
| 275 | 20240705 | 143300 | 3289197210 | 18740 | 18720 | 18740 | 18720 | 114 |
| 276 | 20240705 | 143200 | 3287062250 | 18740 | 18730 | 18740 | 18710 | 230 |
| 277 | 20240705 | 143100 | 3282756080 | 18730 | 18710 | 18730 | 18690 | 257 |
| 278 | 20240705 | 143000 | 3277948100 | 18740 | 18720 | 18740 | 18720 | 128 |
| 279 | 20240705 | 142900 | 3275550620 | 18730 | 18720 | 18730 | 18720 | 370 |
| 280 | 20240705 | 142800 | 3268623240 | 18730 | 18720 | 18740 | 18720 | 169 |
| 281 | 20240705 | 142700 | 3265457910 | 18740 | 18700 | 18740 | 18700 | 295 |
| 282 | 20240705 | 142600 | 3259936870 | 18700 | 18710 | 18710 | 18700 | 725 |
| 283 | 20240705 | 142500 | 3246374870 | 18730 | 18750 | 18750 | 18730 | 254 |
| 284 | 20240705 | 142400 | 3241614540 | 18740 | 18730 | 18740 | 18730 | 201 |
| 285 | 20240705 | 142300 | 3237848290 | 18740 | 18730 | 18740 | 18710 | 200 |
| 286 | 20240705 | 142200 | 3234103740 | 18730 | 18720 | 18730 | 18710 | 139 |
| 287 | 20240705 | 142100 | 3231501110 | 18750 | 18720 | 18750 | 18710 | 371 |
| 288 | 20240705 | 142000 | 3224552080 | 18720 | 18720 | 18720 | 18710 | 142 |
| 289 | 20240705 | 141900 | 3221894840 | 18720 | 18730 | 18730 | 18700 | 122 |
| 290 | 20240705 | 141800 | 3219611790 | 18720 | 18710 | 18720 | 18700 | 273 |
| 291 | 20240705 | 141700 | 3214504800 | 18700 | 18710 | 18710 | 18700 | 95 |
| 292 | 20240705 | 141600 | 3212728080 | 18710 | 18700 | 18730 | 18700 | 126 |
| 293 | 20240705 | 141500 | 3210370340 | 18720 | 18690 | 18720 | 18690 | 731 |
| 294 | 20240705 | 141400 | 3196694870 | 18690 | 18680 | 18690 | 18680 | 283 |
| 295 | 20240705 | 141300 | 3191406080 | 18670 | 18670 | 18680 | 18670 | 213 |
| 296 | 20240705 | 141200 | 3187429210 | 18670 | 18680 | 18680 | 18670 | 38 |
| 297 | 20240705 | 141100 | 3186719740 | 18680 | 18670 | 18680 | 18670 | 293 |
| 298 | 20240705 | 141000 | 3181248430 | 18680 | 18670 | 18680 | 18670 | 42 |
| 299 | 20240705 | 140900 | 3180464060 | 18670 | 18670 | 18670 | 18670 | 140 |
| 300 | 20240705 | 140800 | 3177850260 | 18670 | 18690 | 18690 | 18670 | 220 |
| 301 | 20240705 | 140700 | 3173741450 | 18680 | 18690 | 18690 | 18680 | 9 |
| 302 | 20240705 | 140600 | 3173573280 | 18690 | 18710 | 18710 | 18690 | 439 |
| 303 | 20240705 | 140500 | 3165365110 | 18700 | 18700 | 18710 | 18700 | 94 |
| 304 | 20240705 | 140400 | 3163607150 | 18700 | 18690 | 18700 | 18690 | 274 |
| 305 | 20240705 | 140300 | 3158483510 | 18690 | 18690 | 18690 | 18690 | 174 |
| 306 | 20240705 | 140200 | 3155231450 | 18700 | 18680 | 18700 | 18680 | 87 |
| 307 | 20240705 | 140100 | 3153604820 | 18680 | 18670 | 18690 | 18670 | 777 |
| 308 | 20240705 | 140000 | 3139085770 | 18670 | 18680 | 18680 | 18670 | 118 |
| 309 | 20240705 | 135900 | 3136881920 | 18680 | 18680 | 18690 | 18680 | 148 |
| 310 | 20240705 | 135800 | 3134117120 | 18680 | 18700 | 18700 | 18680 | 106 |
| 311 | 20240705 | 135700 | 3132137000 | 18690 | 18680 | 18710 | 18680 | 126 |
| 312 | 20240705 | 135600 | 3129782210 | 18710 | 18680 | 18710 | 18680 | 250 |
| 313 | 20240705 | 135500 | 3125111030 | 18680 | 18700 | 18700 | 18680 | 155 |
| 314 | 20240705 | 135400 | 3122212550 | 18700 | 18680 | 18700 | 18680 | 214 |
| 315 | 20240705 | 135300 | 3118211550 | 18690 | 18680 | 18690 | 18680 | 112 |
| 316 | 20240705 | 135200 | 3116119150 | 18690 | 18670 | 18690 | 18670 | 187 |
| 317 | 20240705 | 135100 | 3112627090 | 18680 | 18680 | 18690 | 18680 | 25 |
| 318 | 20240705 | 135000 | 3112159920 | 18660 | 18680 | 18690 | 18660 | 550 |
| 319 | 20240705 | 134900 | 3101888030 | 18680 | 18690 | 18690 | 18670 | 109 |
| 320 | 20240705 | 134800 | 3099852380 | 18700 | 18660 | 18700 | 18660 | 92 |
| 321 | 20240705 | 134700 | 3098133520 | 18660 | 18680 | 18690 | 18660 | 162 |
| 322 | 20240705 | 134600 | 3095108820 | 18680 | 18680 | 18690 | 18680 | 241 |
| 323 | 20240705 | 134500 | 3090606900 | 18700 | 18700 | 18700 | 18680 | 409 |
| 324 | 20240705 | 134400 | 3082961550 | 18700 | 18690 | 18700 | 18690 | 111 |
| 325 | 20240705 | 134300 | 3080885870 | 18680 | 18680 | 18700 | 18680 | 445 |
| 326 | 20240705 | 134200 | 3072569570 | 18680 | 18680 | 18680 | 18680 | 295 |
| 327 | 20240705 | 134100 | 3067058970 | 18680 | 18680 | 18690 | 18680 | 38 |
| 328 | 20240705 | 134000 | 3066349110 | 18680 | 18700 | 18700 | 18680 | 62 |
| 329 | 20240705 | 133900 | 3065190410 | 18670 | 18680 | 18700 | 18670 | 241 |
| 330 | 20240705 | 133800 | 3060688020 | 18680 | 18670 | 18680 | 18670 | 98 |
| 331 | 20240705 | 133700 | 3058857910 | 18670 | 18670 | 18670 | 18660 | 188 |
| 332 | 20240705 | 133600 | 3055347990 | 18670 | 18670 | 18690 | 18670 | 261 |
| 333 | 20240705 | 133500 | 3050473990 | 18670 | 18700 | 18700 | 18670 | 108 |
| 334 | 20240705 | 133400 | 3048455520 | 18690 | 18680 | 18700 | 18670 | 2473 |
| 335 | 20240705 | 133300 | 3002258220 | 18670 | 18660 | 18670 | 18650 | 186 |
| 336 | 20240705 | 133200 | 2998788890 | 18670 | 18660 | 18670 | 18650 | 216 |
| 337 | 20240705 | 133100 | 2994760010 | 18660 | 18660 | 18660 | 18650 | 44 |
| 338 | 20240705 | 133000 | 2993939160 | 18650 | 18660 | 18660 | 18650 | 218 |
| 339 | 20240705 | 132900 | 2989873450 | 18650 | 18640 | 18660 | 18640 | 128 |
| 340 | 20240705 | 132800 | 2987486110 | 18650 | 18660 | 18660 | 18650 | 96 |
| 341 | 20240705 | 132700 | 2985695070 | 18660 | 18660 | 18660 | 18640 | 101 |
| 342 | 20240705 | 132600 | 2983811110 | 18660 | 18660 | 18670 | 18660 | 110 |
| 343 | 20240705 | 132500 | 2981758480 | 18640 | 18690 | 18690 | 18640 | 103 |
| 344 | 20240705 | 132400 | 2979836140 | 18690 | 18690 | 18700 | 18690 | 417 |
| 345 | 20240705 | 132300 | 2972042140 | 18690 | 18660 | 18700 | 18660 | 601 |
| 346 | 20240705 | 132200 | 2960812830 | 18660 | 18640 | 18660 | 18640 | 152 |
| 347 | 20240705 | 132100 | 2957977390 | 18660 | 18670 | 18680 | 18650 | 142 |
| 348 | 20240705 | 132000 | 2955328410 | 18650 | 18670 | 18670 | 18650 | 151 |
| 349 | 20240705 | 131900 | 2952511740 | 18660 | 18670 | 18670 | 18640 | 293 |
| 350 | 20240705 | 131800 | 2947045560 | 18680 | 18630 | 18680 | 18630 | 346 |
| 351 | 20240705 | 131700 | 2940589830 | 18660 | 18640 | 18660 | 18640 | 101 |
| 352 | 20240705 | 131600 | 2938706190 | 18650 | 18660 | 18660 | 18650 | 365 |
| 353 | 20240705 | 131500 | 2931897880 | 18660 | 18650 | 18660 | 18650 | 114 |
| 354 | 20240705 | 131400 | 2929770870 | 18650 | 18660 | 18670 | 18650 | 285 |
| 355 | 20240705 | 131300 | 2924453410 | 18650 | 18640 | 18660 | 18630 | 135 |
| 356 | 20240705 | 131200 | 2921937390 | 18650 | 18640 | 18650 | 18640 | 137 |
| 357 | 20240705 | 131100 | 2919383390 | 18640 | 18630 | 18640 | 18620 | 493 |
| 358 | 20240705 | 131000 | 2910196470 | 18640 | 18620 | 18640 | 18620 | 82 |
| 359 | 20240705 | 130900 | 2908669050 | 18630 | 18630 | 18630 | 18620 | 106 |
| 360 | 20240705 | 130800 | 2906695170 | 18640 | 18640 | 18640 | 18620 | 322 |
| 361 | 20240705 | 130700 | 2900696760 | 18640 | 18630 | 18640 | 18620 | 204 |
| 362 | 20240705 | 130600 | 2896895870 | 18630 | 18610 | 18630 | 18610 | 190 |
| 363 | 20240705 | 130500 | 2893357610 | 18620 | 18620 | 18620 | 18620 | 106 |
| 364 | 20240705 | 130400 | 2891383890 | 18620 | 18640 | 18640 | 18620 | 110 |
| 365 | 20240705 | 130300 | 2889335280 | 18640 | 18640 | 18640 | 18630 | 312 |
| 366 | 20240705 | 130200 | 2883519620 | 18630 | 18620 | 18640 | 18620 | 109 |
| 367 | 20240705 | 130100 | 2881489640 | 18620 | 18630 | 18650 | 18620 | 106 |
| 368 | 20240705 | 130000 | 2879514010 | 18630 | 18630 | 18640 | 18620 | 226 |
| 369 | 20240705 | 125900 | 2875303630 | 18630 | 18620 | 18650 | 18620 | 165 |
| 370 | 20240705 | 125800 | 2872230120 | 18630 | 18650 | 18650 | 18630 | 131 |
| 371 | 20240705 | 125700 | 2869789550 | 18640 | 18630 | 18640 | 18620 | 202 |
| 372 | 20240705 | 125600 | 2866026600 | 18630 | 18630 | 18640 | 18620 | 229 |
| 373 | 20240705 | 125500 | 2861760880 | 18630 | 18630 | 18640 | 18620 | 154 |
| 374 | 20240705 | 125400 | 2858891890 | 18620 | 18630 | 18630 | 18620 | 39 |
| 375 | 20240705 | 125300 | 2858165330 | 18650 | 18620 | 18670 | 18620 | 340 |
| 376 | 20240705 | 125200 | 2851824170 | 18620 | 18650 | 18650 | 18620 | 308 |
| 377 | 20240705 | 125100 | 2846082250 | 18660 | 18670 | 18670 | 18650 | 99 |
| 378 | 20240705 | 125000 | 2844235210 | 18650 | 18650 | 18650 | 18630 | 380 |
| 379 | 20240705 | 124900 | 2837150610 | 18650 | 18640 | 18650 | 18640 | 89 |
| 380 | 20240705 | 124800 | 2835491630 | 18630 | 18640 | 18640 | 18630 | 264 |
| 381 | 20240705 | 124700 | 2830572780 | 18640 | 18630 | 18640 | 18620 | 180 |
| 382 | 20240705 | 124600 | 2827219270 | 18620 | 18630 | 18630 | 18620 | 183 |
| 383 | 20240705 | 124500 | 2823810740 | 18640 | 18610 | 18650 | 18610 | 309 |
| 384 | 20240705 | 124400 | 2818055060 | 18620 | 18620 | 18620 | 18600 | 97 |
| 385 | 20240705 | 124300 | 2816249470 | 18620 | 18630 | 18630 | 18620 | 325 |
| 386 | 20240705 | 124200 | 2810194860 | 18630 | 18620 | 18630 | 18620 | 109 |
| 387 | 20240705 | 124100 | 2808165090 | 18600 | 18610 | 18620 | 18600 | 122 |
| 388 | 20240705 | 124000 | 2805894930 | 18600 | 18610 | 18610 | 18600 | 312 |
| 389 | 20240705 | 123900 | 2800089940 | 18610 | 18610 | 18620 | 18610 | 34 |
| 390 | 20240705 | 123800 | 2799457040 | 18610 | 18620 | 18620 | 18610 | 198 |
| 391 | 20240705 | 123700 | 2795772000 | 18610 | 18600 | 18610 | 18590 | 233 |
| 392 | 20240705 | 123600 | 2791438230 | 18600 | 18590 | 18600 | 18590 | 200 |
| 393 | 20240705 | 123500 | 2787720080 | 18590 | 18610 | 18610 | 18590 | 87 |
| 394 | 20240705 | 123400 | 2786102050 | 18600 | 18620 | 18650 | 18600 | 371 |
| 395 | 20240705 | 123300 | 2779196000 | 18620 | 18610 | 18620 | 18600 | 192 |
| 396 | 20240705 | 123200 | 2775621700 | 18610 | 18590 | 18610 | 18590 | 386 |
| 397 | 20240705 | 123100 | 2768440500 | 18610 | 18590 | 18610 | 18580 | 345 |
| 398 | 20240705 | 123000 | 2762026010 | 18600 | 18590 | 18600 | 18580 | 170 |
| 399 | 20240705 | 122900 | 2758866000 | 18580 | 18600 | 18600 | 18580 | 168 |
| 400 | 20240705 | 122800 | 2755743840 | 18590 | 18580 | 18590 | 18580 | 115 |
| 401 | 20240705 | 122700 | 2753606660 | 18580 | 18580 | 18600 | 18580 | 269 |
| 402 | 20240705 | 122600 | 2748608330 | 18580 | 18590 | 18590 | 18580 | 403 |
| 403 | 20240705 | 122500 | 2741119200 | 18590 | 18590 | 18590 | 18580 | 209 |
| 404 | 20240705 | 122400 | 2737233980 | 18590 | 18600 | 18600 | 18590 | 89 |
| 405 | 20240705 | 122300 | 2735579220 | 18600 | 18580 | 18600 | 18580 | 203 |
| 406 | 20240705 | 122200 | 2731805000 | 18580 | 18570 | 18590 | 18570 | 147 |
| 407 | 20240705 | 122100 | 2729074780 | 18580 | 18580 | 18580 | 18580 | 236 |
| 408 | 20240705 | 122000 | 2724689900 | 18590 | 18590 | 18600 | 18590 | 167 |
| 409 | 20240705 | 121900 | 2721585360 | 18590 | 18600 | 18600 | 18590 | 138 |
| 410 | 20240705 | 121800 | 2719019920 | 18600 | 18600 | 18600 | 18590 | 82 |
| 411 | 20240705 | 121700 | 2717495150 | 18600 | 18590 | 18600 | 18580 | 261 |
| 412 | 20240705 | 121600 | 2712642940 | 18580 | 18560 | 18580 | 18560 | 205 |
| 413 | 20240705 | 121500 | 2708834980 | 18560 | 18680 | 18680 | 18540 | 30117 |
| 414 | 20240705 | 121400 | 2149534450 | 18670 | 18680 | 18680 | 18670 | 157 |
| 415 | 20240705 | 121300 | 2146603010 | 18680 | 18680 | 18680 | 18680 | 237 |
| 416 | 20240705 | 121200 | 2142175850 | 18680 | 18700 | 18700 | 18670 | 341 |
| 417 | 20240705 | 121100 | 2135808360 | 18690 | 18650 | 18690 | 18650 | 33 |
| 418 | 20240705 | 121000 | 2135192080 | 18670 | 18670 | 18670 | 18620 | 1555 |
| 419 | 20240705 | 120900 | 2106200310 | 18680 | 18670 | 18680 | 18670 | 170 |
| 420 | 20240705 | 120800 | 2103025720 | 18680 | 18680 | 18680 | 18680 | 107 |
| 421 | 20240705 | 120700 | 2101026960 | 18680 | 18710 | 18710 | 18680 | 247 |
| 422 | 20240705 | 120600 | 2096411070 | 18700 | 18690 | 18700 | 18690 | 56 |
| 423 | 20240705 | 120500 | 2095363930 | 18690 | 18700 | 18700 | 18690 | 178 |
| 424 | 20240705 | 120400 | 2092035960 | 18710 | 18690 | 18710 | 18690 | 238 |
| 425 | 20240705 | 120300 | 2087586880 | 18730 | 18730 | 18730 | 18660 | 1378 |
| 426 | 20240705 | 120200 | 2061832430 | 18720 | 18710 | 18720 | 18710 | 264 |
| 427 | 20240705 | 120100 | 2056891740 | 18720 | 18720 | 18720 | 18680 | 313 |
| 428 | 20240705 | 120000 | 2051041470 | 18690 | 18700 | 18700 | 18690 | 159 |
| 429 | 20240705 | 115900 | 2048069750 | 18700 | 18690 | 18700 | 18690 | 188 |
| 430 | 20240705 | 115800 | 2044555880 | 18690 | 18720 | 18730 | 18690 | 1189 |
| 431 | 20240705 | 115700 | 2022314380 | 18720 | 18720 | 18720 | 18720 | 2 |
| 432 | 20240705 | 115600 | 2022276940 | 18720 | 18740 | 18740 | 18720 | 254 |
| 433 | 20240705 | 115500 | 2017520350 | 18730 | 18740 | 18740 | 18730 | 197 |
| 434 | 20240705 | 115400 | 2013829210 | 18740 | 18750 | 18750 | 18740 | 483 |
| 435 | 20240705 | 115300 | 2004774010 | 18750 | 18760 | 18760 | 18750 | 211 |
| 436 | 20240705 | 115200 | 2000817560 | 18770 | 18740 | 18770 | 18740 | 126 |
| 437 | 20240705 | 115100 | 1998455090 | 18740 | 18750 | 18760 | 18740 | 246 |
| 438 | 20240705 | 115000 | 1993843640 | 18750 | 18760 | 18760 | 18750 | 134 |
| 439 | 20240705 | 114900 | 1991330980 | 18760 | 18760 | 18760 | 18760 | 148 |
| 440 | 20240705 | 114800 | 1988554500 | 18760 | 18770 | 18770 | 18760 | 207 |
| 441 | 20240705 | 114700 | 1984670570 | 18770 | 18760 | 18770 | 18760 | 231 |
| 442 | 20240705 | 114600 | 1980335350 | 18760 | 18770 | 18770 | 18760 | 205 |
| 443 | 20240705 | 114500 | 1976488550 | 18790 | 18790 | 18800 | 18760 | 108 |
| 444 | 20240705 | 114400 | 1974460700 | 18790 | 18790 | 18800 | 18790 | 197 |
| 445 | 20240705 | 114300 | 1970758870 | 18800 | 18810 | 18810 | 18790 | 146 |
| 446 | 20240705 | 114200 | 1968015120 | 18810 | 18780 | 18820 | 18760 | 455 |
| 447 | 20240705 | 114100 | 1959465480 | 18770 | 18760 | 18770 | 18740 | 242 |
| 448 | 20240705 | 114000 | 1954925830 | 18770 | 18750 | 18770 | 18750 | 132 |
| 449 | 20240705 | 113900 | 1952450300 | 18760 | 18760 | 18760 | 18750 | 206 |
| 450 | 20240705 | 113800 | 1948586200 | 18760 | 18740 | 18760 | 18730 | 173 |
| 451 | 20240705 | 113700 | 1945342140 | 18740 | 18760 | 18760 | 18740 | 179 |
| 452 | 20240705 | 113600 | 1941986820 | 18760 | 18760 | 18770 | 18760 | 234 |
| 453 | 20240705 | 113500 | 1937596460 | 18740 | 18760 | 18770 | 18740 | 98 |
| 454 | 20240705 | 113400 | 1935758490 | 18730 | 18770 | 18770 | 18730 | 259 |
| 455 | 20240705 | 113300 | 1930903110 | 18750 | 18750 | 18770 | 18750 | 20 |
| 456 | 20240705 | 113200 | 1930527790 | 18750 | 18730 | 18770 | 18730 | 529 |
| 457 | 20240705 | 113100 | 1920606280 | 18730 | 18720 | 18740 | 18720 | 154 |
| 458 | 20240705 | 113000 | 1917722050 | 18740 | 18740 | 18750 | 18730 | 265 |
| 459 | 20240705 | 112900 | 1912757830 | 18730 | 18750 | 18750 | 18730 | 226 |
| 460 | 20240705 | 112800 | 1908522960 | 18750 | 18740 | 18760 | 18740 | 195 |
| 461 | 20240705 | 112700 | 1904866690 | 18740 | 18760 | 18760 | 18740 | 66 |
| 462 | 20240705 | 112600 | 1903629610 | 18740 | 18740 | 18770 | 18740 | 180 |
| 463 | 20240705 | 112500 | 1900254260 | 18740 | 18730 | 18760 | 18730 | 278 |
| 464 | 20240705 | 112400 | 1895045390 | 18740 | 18740 | 18740 | 18730 | 586 |
| 465 | 20240705 | 112300 | 1884064350 | 18750 | 18780 | 18780 | 18750 | 100 |
| 466 | 20240705 | 112200 | 1882189120 | 18770 | 18750 | 18770 | 18740 | 326 |
| 467 | 20240705 | 112100 | 1876076130 | 18760 | 18770 | 18770 | 18760 | 58 |
| 468 | 20240705 | 112000 | 1874988030 | 18770 | 18800 | 18800 | 18760 | 199 |
| 469 | 20240705 | 111900 | 1871253100 | 18800 | 18770 | 18800 | 18770 | 113 |
| 470 | 20240705 | 111800 | 1869130660 | 18770 | 18720 | 18770 | 18720 | 473 |
| 471 | 20240705 | 111700 | 1860263310 | 18730 | 18720 | 18730 | 18720 | 100 |
| 472 | 20240705 | 111600 | 1858391220 | 18740 | 18710 | 18750 | 18710 | 271 |
| 473 | 20240705 | 111500 | 1853316460 | 18720 | 18730 | 18740 | 18720 | 140 |
| 474 | 20240705 | 111400 | 1850694910 | 18740 | 18730 | 18740 | 18720 | 122 |
| 475 | 20240705 | 111300 | 1848409380 | 18720 | 18750 | 18750 | 18710 | 228 |
| 476 | 20240705 | 111200 | 1844140450 | 18750 | 18740 | 18760 | 18740 | 266 |
| 477 | 20240705 | 111100 | 1839152940 | 18750 | 18760 | 18760 | 18730 | 74 |
| 478 | 20240705 | 111000 | 1837766140 | 18750 | 18750 | 18750 | 18730 | 225 |
| 479 | 20240705 | 110900 | 1833551200 | 18770 | 18760 | 18780 | 18760 | 24 |
| 480 | 20240705 | 110800 | 1833100700 | 18760 | 18760 | 18770 | 18740 | 367 |
| 481 | 20240705 | 110700 | 1826220730 | 18760 | 18810 | 18810 | 18760 | 86 |
| 482 | 20240705 | 110600 | 1824606570 | 18810 | 18860 | 18860 | 18810 | 381 |
| 483 | 20240705 | 110500 | 1817433180 | 18850 | 18840 | 18850 | 18820 | 244 |
| 484 | 20240705 | 110400 | 1812838590 | 18820 | 18820 | 18880 | 18820 | 2152 |
| 485 | 20240705 | 110300 | 1772225320 | 18820 | 18740 | 18820 | 18740 | 443 |
| 486 | 20240705 | 110200 | 1763914670 | 18740 | 18740 | 18740 | 18740 | 0 |
| 487 | 20240705 | 110100 | 1763914670 | 18740 | 18690 | 18800 | 18690 | 552 |
| 488 | 20240705 | 110000 | 1753542260 | 18690 | 18680 | 18690 | 18680 | 159 |
| 489 | 20240705 | 105900 | 1750571340 | 18680 | 18700 | 18700 | 18680 | 382 |
| 490 | 20240705 | 105800 | 1743433090 | 18690 | 18680 | 18700 | 18680 | 179 |
| 491 | 20240705 | 105700 | 1740086520 | 18680 | 18690 | 18700 | 18680 | 257 |
| 492 | 20240705 | 105600 | 1735282870 | 18690 | 18700 | 18710 | 18680 | 237 |
| 493 | 20240705 | 105500 | 1730852860 | 18680 | 18670 | 18680 | 18670 | 68 |
| 494 | 20240705 | 105400 | 1729583020 | 18680 | 18690 | 18690 | 18680 | 189 |
| 495 | 20240705 | 105300 | 1726052050 | 18680 | 18690 | 18690 | 18680 | 128 |
| 496 | 20240705 | 105200 | 1723660450 | 18680 | 18780 | 18780 | 18680 | 389 |
| 497 | 20240705 | 105100 | 1716386510 | 18710 | 18710 | 18710 | 18710 | 0 |
| 498 | 20240705 | 105000 | 1716386510 | 18710 | 18690 | 18870 | 18690 | 2063 |
| 499 | 20240705 | 104900 | 1677620380 | 18700 | 18700 | 18710 | 18700 | 203 |
| 500 | 20240705 | 104800 | 1673824100 | 18700 | 18710 | 18710 | 18700 | 350 |
| 501 | 20240705 | 104700 | 1667277290 | 18720 | 18720 | 18730 | 18720 | 163 |
| 502 | 20240705 | 104600 | 1664225700 | 18730 | 18740 | 18760 | 18700 | 163 |
| 503 | 20240705 | 104500 | 1661172590 | 18700 | 18680 | 18760 | 18680 | 1035 |
| 504 | 20240705 | 104400 | 1641791650 | 18670 | 18690 | 18690 | 18660 | 311 |
| 505 | 20240705 | 104300 | 1635984030 | 18700 | 18670 | 18700 | 18660 | 1123 |
| 506 | 20240705 | 104200 | 1615017630 | 18670 | 18680 | 18680 | 18670 | 238 |
| 507 | 20240705 | 104100 | 1610573220 | 18670 | 18670 | 18670 | 18670 | 144 |
| 508 | 20240705 | 104000 | 1607884740 | 18670 | 18650 | 18670 | 18650 | 91 |
| 509 | 20240705 | 103900 | 1606187380 | 18640 | 18670 | 18670 | 18640 | 634 |
| 510 | 20240705 | 103800 | 1594364770 | 18660 | 18650 | 18660 | 18640 | 274 |
| 511 | 20240705 | 103700 | 1589255040 | 18640 | 18640 | 18650 | 18640 | 167 |
| 512 | 20240705 | 103600 | 1586142060 | 18640 | 18640 | 18650 | 18640 | 91 |
| 513 | 20240705 | 103500 | 1584445810 | 18650 | 18650 | 18650 | 18640 | 160 |
| 514 | 20240705 | 103400 | 1581462690 | 18650 | 18660 | 18660 | 18650 | 196 |
| 515 | 20240705 | 103300 | 1577807260 | 18680 | 18640 | 18680 | 18640 | 210 |
| 516 | 20240705 | 103200 | 1573891340 | 18640 | 18650 | 18650 | 18640 | 86 |
| 517 | 20240705 | 103100 | 1572287870 | 18650 | 18640 | 18650 | 18640 | 322 |
| 518 | 20240705 | 103000 | 1566283100 | 18650 | 18670 | 18670 | 18640 | 1452 |
| 519 | 20240705 | 102900 | 1539206990 | 18660 | 18660 | 18660 | 18660 | 80 |
| 520 | 20240705 | 102800 | 1537714190 | 18660 | 18690 | 18690 | 18660 | 214 |
| 521 | 20240705 | 102700 | 1533717900 | 18690 | 18660 | 18690 | 18660 | 537 |
| 522 | 20240705 | 102600 | 1523685050 | 18670 | 18650 | 18670 | 18650 | 151 |
| 523 | 20240705 | 102500 | 1520866850 | 18650 | 18650 | 18670 | 18650 | 373 |
| 524 | 20240705 | 102400 | 1513910060 | 18650 | 18650 | 18650 | 18650 | 100 |
| 525 | 20240705 | 102300 | 1512045060 | 18650 | 18650 | 18650 | 18640 | 476 |
| 526 | 20240705 | 102200 | 1503168140 | 18670 | 18670 | 18670 | 18660 | 82 |
| 527 | 20240705 | 102100 | 1501637960 | 18630 | 18640 | 18680 | 18630 | 461 |
| 528 | 20240705 | 102000 | 1493032020 | 18640 | 18680 | 18680 | 18640 | 349 |
| 529 | 20240705 | 101900 | 1486517200 | 18740 | 18620 | 18740 | 18620 | 323 |
| 530 | 20240705 | 101800 | 1480489540 | 18620 | 18620 | 18630 | 18610 | 214 |
| 531 | 20240705 | 101700 | 1476504680 | 18610 | 18620 | 18640 | 18610 | 112 |
| 532 | 20240705 | 101600 | 1474417850 | 18610 | 18630 | 18630 | 18610 | 264 |
| 533 | 20240705 | 101500 | 1469503770 | 18630 | 18620 | 18630 | 18620 | 123 |
| 534 | 20240705 | 101400 | 1467213500 | 18620 | 18680 | 18680 | 18610 | 84 |
| 535 | 20240705 | 101300 | 1465649790 | 18610 | 18660 | 18660 | 18610 | 506 |
| 536 | 20240705 | 101200 | 1456224070 | 18650 | 18650 | 18660 | 18640 | 179 |
| 537 | 20240705 | 101100 | 1452885600 | 18640 | 18670 | 18680 | 18640 | 390 |
| 538 | 20240705 | 101000 | 1445603840 | 18640 | 18610 | 18680 | 18610 | 514 |
| 539 | 20240705 | 100900 | 1436023370 | 18600 | 18600 | 18600 | 18590 | 200 |
| 540 | 20240705 | 100800 | 1432304390 | 18610 | 18590 | 18620 | 18590 | 235 |
| 541 | 20240705 | 100700 | 1427934220 | 18600 | 18570 | 18600 | 18570 | 688 |
| 542 | 20240705 | 100600 | 1415144760 | 18570 | 18570 | 18580 | 18570 | 196 |
| 543 | 20240705 | 100500 | 1411505020 | 18590 | 18520 | 18600 | 18520 | 3698 |
| 544 | 20240705 | 100400 | 1342733020 | 18500 | 18560 | 18560 | 18490 | 3314 |
| 545 | 20240705 | 100300 | 1281380220 | 18550 | 18590 | 18600 | 18550 | 2996 |
| 546 | 20240705 | 100200 | 1225734430 | 18600 | 18580 | 18600 | 18570 | 443 |
| 547 | 20240705 | 100100 | 1217502170 | 18580 | 18580 | 18580 | 18570 | 649 |
| 548 | 20240705 | 100000 | 1205444620 | 18580 | 18570 | 18590 | 18570 | 306 |
| 549 | 20240705 | 095900 | 1199760480 | 18580 | 18590 | 18590 | 18570 | 216 |
| 550 | 20240705 | 095800 | 1195747020 | 18560 | 18600 | 18640 | 18500 | 5733 |
| 551 | 20240705 | 095700 | 1089427310 | 18600 | 18650 | 18650 | 18590 | 3895 |
| 552 | 20240705 | 095600 | 1016926690 | 18650 | 18640 | 18650 | 18640 | 848 |
| 553 | 20240705 | 095500 | 1001116710 | 18650 | 18640 | 18680 | 18620 | 2129 |
| 554 | 20240705 | 095400 | 961445670 | 18650 | 18690 | 18700 | 18640 | 2581 |
| 555 | 20240705 | 095300 | 913304600 | 18700 | 18710 | 18720 | 18690 | 1836 |
| 556 | 20240705 | 095200 | 878967530 | 18710 | 18740 | 18740 | 18710 | 1447 |
| 557 | 20240705 | 095100 | 851874450 | 18740 | 18760 | 18770 | 18730 | 1486 |
| 558 | 20240705 | 095000 | 824012310 | 18760 | 18820 | 18820 | 18750 | 3101 |
| 559 | 20240705 | 094900 | 765734750 | 18820 | 18820 | 18820 | 18800 | 627 |
| 560 | 20240705 | 094800 | 753940170 | 18820 | 18900 | 18900 | 18820 | 5079 |
| 561 | 20240705 | 094700 | 658120210 | 18900 | 18890 | 18900 | 18890 | 275 |
| 562 | 20240705 | 094600 | 652924120 | 18890 | 18920 | 18920 | 18890 | 480 |
| 563 | 20240705 | 094500 | 643850980 | 18930 | 18900 | 18930 | 18900 | 80 |
| 564 | 20240705 | 094400 | 642338790 | 18900 | 18900 | 18910 | 18890 | 147 |
| 565 | 20240705 | 094300 | 639560490 | 18900 | 18890 | 18930 | 18890 | 370 |
| 566 | 20240705 | 094200 | 632566780 | 18940 | 18940 | 18940 | 18940 | 24 |
| 567 | 20240705 | 094100 | 632112220 | 18890 | 18890 | 18900 | 18890 | 259 |
| 568 | 20240705 | 094000 | 627219690 | 18940 | 18890 | 18940 | 18890 | 487 |
| 569 | 20240705 | 093900 | 618005630 | 18890 | 18890 | 18900 | 18880 | 894 |
| 570 | 20240705 | 093800 | 601123080 | 18890 | 18900 | 18900 | 18880 | 199 |
| 571 | 20240705 | 093700 | 597364230 | 18890 | 18910 | 18910 | 18890 | 1966 |
| 572 | 20240705 | 093600 | 560199770 | 18910 | 18930 | 18940 | 18910 | 796 |
| 573 | 20240705 | 093500 | 545133740 | 18940 | 18940 | 18940 | 18930 | 109 |
| 574 | 20240705 | 093400 | 543070160 | 18940 | 18970 | 18970 | 18930 | 296 |
| 575 | 20240705 | 093300 | 537463430 | 18970 | 18960 | 18980 | 18950 | 105 |
| 576 | 20240705 | 093200 | 535473040 | 18930 | 18930 | 18930 | 18920 | 72 |
| 577 | 20240705 | 093100 | 534110730 | 18930 | 18980 | 18980 | 18920 | 1330 |
| 578 | 20240705 | 093000 | 508941560 | 18990 | 19020 | 19020 | 18940 | 3455 |
| 579 | 20240705 | 092900 | 443357520 | 19020 | 19020 | 19040 | 19020 | 161 |
| 580 | 20240705 | 092800 | 440295150 | 19020 | 19010 | 19020 | 19010 | 617 |
| 581 | 20240705 | 092700 | 428560680 | 19010 | 19000 | 19050 | 19000 | 229 |
| 582 | 20240705 | 092600 | 424204340 | 19010 | 18970 | 19010 | 18970 | 489 |
| 583 | 20240705 | 092500 | 414924150 | 18960 | 19010 | 19010 | 18960 | 1558 |
| 584 | 20240705 | 092400 | 385349460 | 19010 | 19040 | 19040 | 19010 | 479 |
| 585 | 20240705 | 092300 | 376243550 | 19050 | 19000 | 19050 | 19000 | 293 |
| 586 | 20240705 | 092200 | 370673310 | 19000 | 19020 | 19020 | 19000 | 99 |
| 587 | 20240705 | 092100 | 368791130 | 19030 | 19040 | 19050 | 19000 | 1169 |
| 588 | 20240705 | 092000 | 346567580 | 19050 | 19080 | 19080 | 19050 | 409 |
| 589 | 20240705 | 091900 | 338775830 | 19070 | 19050 | 19090 | 19050 | 132 |
| 590 | 20240705 | 091800 | 336258370 | 19100 | 18980 | 19100 | 18980 | 420 |
| 591 | 20240705 | 091700 | 328251000 | 19060 | 18970 | 19060 | 18970 | 637 |
| 592 | 20240705 | 091600 | 316159670 | 19060 | 18940 | 19070 | 18940 | 597 |
| 593 | 20240705 | 091500 | 304796060 | 18970 | 18960 | 18980 | 18960 | 2359 |
| 594 | 20240705 | 091400 | 260034240 | 18960 | 18960 | 18970 | 18930 | 81 |
| 595 | 20240705 | 091300 | 258498690 | 18980 | 18960 | 18980 | 18930 | 233 |
| 596 | 20240705 | 091200 | 254087050 | 18890 | 19010 | 19010 | 18870 | 4471 |
| 597 | 20240705 | 091100 | 169433110 | 19010 | 19080 | 19080 | 19010 | 586 |
| 598 | 20240705 | 091000 | 158283370 | 19070 | 19070 | 19100 | 19050 | 320 |
| 599 | 20240705 | 090900 | 152180300 | 19020 | 19020 | 19020 | 19020 | 1 |
| 600 | 20240705 | 090800 | 152161280 | 19000 | 18990 | 19120 | 18920 | 506 |
| 601 | 20240705 | 090700 | 142533100 | 18910 | 18910 | 18910 | 18900 | 394 |
| 602 | 20240705 | 090600 | 135082650 | 18910 | 18960 | 18960 | 18900 | 5393 |
| 603 | 20240705 | 090500 | 33047750 | 18960 | 18990 | 18990 | 18960 | 36 |
| 604 | 20240705 | 090400 | 32364710 | 18990 | 18990 | 18990 | 18990 | 100 |
| 605 | 20240705 | 090300 | 30465710 | 18990 | 18990 | 19050 | 18990 | 68 |
| 606 | 20240705 | 090200 | 29173930 | 18990 | 18930 | 18990 | 18930 | 401 |
| 607 | 20240705 | 090100 | 21578950 | 18940 | 18950 | 18950 | 18940 | 179 |
| 608 | 20240705 | 090000 | 18186940 | 18950 | 19100 | 19100 | 18950 | 898 |