33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 192900 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 1370 |
| 3 | 20240718 | 192800 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 4 | 20240718 | 192700 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 5 | 20240718 | 192600 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 6 | 20240718 | 192500 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 7 | 20240718 | 192400 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 8 | 20240718 | 192300 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 9 | 20240718 | 192200 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 10 | 20240718 | 192100 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 11 | 20240718 | 192000 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 12 | 20240718 | 191900 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 13 | 20240718 | 191800 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 14 | 20240718 | 191700 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 15 | 20240718 | 191600 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 16 | 20240718 | 191500 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 17 | 20240718 | 191400 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 18 | 20240718 | 191300 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 19 | 20240718 | 191200 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 20 | 20240718 | 191100 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 21 | 20240718 | 191000 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 22 | 20240718 | 190900 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 23 | 20240718 | 190800 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 24 | 20240718 | 190700 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 25 | 20240718 | 190600 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 26 | 20240718 | 190500 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 27 | 20240718 | 190400 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 28 | 20240718 | 190300 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 29 | 20240718 | 190200 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 30 | 20240718 | 190100 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 31 | 20240718 | 190000 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 32 | 20240718 | 185900 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 1370 |
| 33 | 20240718 | 185800 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 34 | 20240718 | 185700 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 35 | 20240718 | 185600 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 36 | 20240718 | 185500 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 37 | 20240718 | 185400 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 38 | 20240718 | 185300 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 39 | 20240718 | 185200 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 40 | 20240718 | 185100 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 41 | 20240718 | 185000 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 42 | 20240718 | 184900 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 43 | 20240718 | 184800 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 44 | 20240718 | 184700 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 45 | 20240718 | 184600 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 46 | 20240718 | 184500 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 47 | 20240718 | 184400 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 48 | 20240718 | 184300 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 49 | 20240718 | 184200 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 50 | 20240718 | 184100 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 51 | 20240718 | 184000 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 52 | 20240718 | 183900 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 53 | 20240718 | 183800 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 54 | 20240718 | 183700 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 55 | 20240718 | 183600 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 56 | 20240718 | 183500 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 57 | 20240718 | 183400 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 58 | 20240718 | 183300 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 59 | 20240718 | 183200 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 60 | 20240718 | 183100 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 61 | 20240718 | 183000 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 62 | 20240718 | 182900 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 1370 |
| 63 | 20240718 | 182800 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 64 | 20240718 | 182700 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 65 | 20240718 | 182600 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 66 | 20240718 | 182500 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 67 | 20240718 | 182400 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 68 | 20240718 | 182300 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 69 | 20240718 | 182200 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 70 | 20240718 | 182100 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 71 | 20240718 | 182000 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 72 | 20240718 | 181900 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 73 | 20240718 | 181800 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 74 | 20240718 | 181700 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 75 | 20240718 | 181600 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 76 | 20240718 | 181500 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 77 | 20240718 | 181400 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 78 | 20240718 | 181300 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 79 | 20240718 | 181200 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 80 | 20240718 | 181100 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 81 | 20240718 | 181000 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 82 | 20240718 | 180900 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 83 | 20240718 | 180800 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 84 | 20240718 | 180700 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 85 | 20240718 | 180600 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 86 | 20240718 | 180500 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 87 | 20240718 | 180400 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 88 | 20240718 | 180300 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 89 | 20240718 | 180200 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 90 | 20240718 | 180100 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 91 | 20240718 | 180000 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 92 | 20240718 | 175900 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 1370 |
| 93 | 20240718 | 175800 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 94 | 20240718 | 175700 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 95 | 20240718 | 175600 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 96 | 20240718 | 175500 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 97 | 20240718 | 175400 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 98 | 20240718 | 175300 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 99 | 20240718 | 175200 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 100 | 20240718 | 175100 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 101 | 20240718 | 175000 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 102 | 20240718 | 174900 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 103 | 20240718 | 174800 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 104 | 20240718 | 174700 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 105 | 20240718 | 174600 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 106 | 20240718 | 174500 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 107 | 20240718 | 174400 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 108 | 20240718 | 174300 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 109 | 20240718 | 174200 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 110 | 20240718 | 174100 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 111 | 20240718 | 174000 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 112 | 20240718 | 173900 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 113 | 20240718 | 173800 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 114 | 20240718 | 173700 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 115 | 20240718 | 173600 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 116 | 20240718 | 173500 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 117 | 20240718 | 173400 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 118 | 20240718 | 173300 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 119 | 20240718 | 173200 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 120 | 20240718 | 173100 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 121 | 20240718 | 173000 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 122 | 20240718 | 172900 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 1370 |
| 123 | 20240718 | 172800 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 124 | 20240718 | 172700 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 125 | 20240718 | 172600 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 126 | 20240718 | 172500 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 127 | 20240718 | 172400 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 128 | 20240718 | 172300 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 129 | 20240718 | 172200 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 130 | 20240718 | 172100 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 131 | 20240718 | 172000 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 132 | 20240718 | 171900 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 133 | 20240718 | 171800 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 134 | 20240718 | 171700 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 135 | 20240718 | 171600 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 136 | 20240718 | 171500 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 137 | 20240718 | 171400 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 138 | 20240718 | 171300 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 139 | 20240718 | 171200 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 140 | 20240718 | 171100 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 141 | 20240718 | 171000 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 142 | 20240718 | 170900 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 143 | 20240718 | 170800 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 144 | 20240718 | 170700 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 145 | 20240718 | 170600 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 146 | 20240718 | 170500 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 147 | 20240718 | 170400 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 148 | 20240718 | 170300 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 149 | 20240718 | 170200 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 150 | 20240718 | 170100 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 151 | 20240718 | 170000 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 152 | 20240718 | 165900 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 1370 |
| 153 | 20240718 | 165800 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 154 | 20240718 | 165700 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 155 | 20240718 | 165600 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 156 | 20240718 | 165500 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 157 | 20240718 | 165400 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 158 | 20240718 | 165300 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 159 | 20240718 | 165200 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 160 | 20240718 | 165100 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 161 | 20240718 | 165000 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 162 | 20240718 | 164900 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 163 | 20240718 | 164800 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 164 | 20240718 | 164700 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 165 | 20240718 | 164600 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 166 | 20240718 | 164500 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 167 | 20240718 | 164400 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 168 | 20240718 | 164300 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 169 | 20240718 | 164200 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 170 | 20240718 | 164100 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 171 | 20240718 | 164000 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 172 | 20240718 | 163900 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 173 | 20240718 | 163800 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 174 | 20240718 | 163700 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 175 | 20240718 | 163600 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 176 | 20240718 | 163500 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 177 | 20240718 | 163400 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 178 | 20240718 | 163300 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 179 | 20240718 | 163200 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 180 | 20240718 | 163100 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 181 | 20240718 | 163000 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 182 | 20240718 | 162900 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 1370 |
| 183 | 20240718 | 162800 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 184 | 20240718 | 162700 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 185 | 20240718 | 162600 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 186 | 20240718 | 162500 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 187 | 20240718 | 162400 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 188 | 20240718 | 162300 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 189 | 20240718 | 162200 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 190 | 20240718 | 162100 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 191 | 20240718 | 162000 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 192 | 20240718 | 161900 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 193 | 20240718 | 161800 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 194 | 20240718 | 161700 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 195 | 20240718 | 161600 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 196 | 20240718 | 161500 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 197 | 20240718 | 161400 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 198 | 20240718 | 161300 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 199 | 20240718 | 161200 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 200 | 20240718 | 161100 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 201 | 20240718 | 161000 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 202 | 20240718 | 160900 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 203 | 20240718 | 160800 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 204 | 20240718 | 160700 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 205 | 20240718 | 160600 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 206 | 20240718 | 160500 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 207 | 20240718 | 160400 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 208 | 20240718 | 160300 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 209 | 20240718 | 160200 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 210 | 20240718 | 160100 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 211 | 20240718 | 160000 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 212 | 20240718 | 155900 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 1370 |
| 213 | 20240718 | 155800 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 214 | 20240718 | 155700 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 215 | 20240718 | 155600 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 216 | 20240718 | 155500 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 217 | 20240718 | 155400 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 218 | 20240718 | 155300 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 219 | 20240718 | 155200 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 220 | 20240718 | 155100 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 221 | 20240718 | 155000 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 222 | 20240718 | 154900 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 223 | 20240718 | 154800 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 224 | 20240718 | 154700 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 225 | 20240718 | 154600 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 226 | 20240718 | 154500 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 227 | 20240718 | 154400 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 228 | 20240718 | 154300 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 229 | 20240718 | 154200 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 230 | 20240718 | 154100 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 231 | 20240718 | 154000 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 232 | 20240718 | 153900 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 233 | 20240718 | 153800 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 234 | 20240718 | 153700 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 235 | 20240718 | 153600 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 236 | 20240718 | 153500 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 237 | 20240718 | 153400 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 238 | 20240718 | 153300 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 239 | 20240718 | 153200 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 240 | 20240718 | 153100 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 0 |
| 241 | 20240718 | 153000 | 2289167250 | 19850 | 19850 | 19850 | 19850 | 1370 |
| 242 | 20240718 | 152900 | 2261972750 | 19850 | 19850 | 19850 | 19850 | 0 |
| 243 | 20240718 | 152800 | 2261972750 | 19850 | 19850 | 19850 | 19850 | 0 |
| 244 | 20240718 | 152700 | 2261972750 | 19850 | 19850 | 19850 | 19850 | 0 |
| 245 | 20240718 | 152600 | 2261972750 | 19850 | 19850 | 19850 | 19850 | 0 |
| 246 | 20240718 | 152500 | 2261972750 | 19850 | 19850 | 19850 | 19850 | 0 |
| 247 | 20240718 | 152400 | 2261972750 | 19850 | 19850 | 19850 | 19850 | 0 |
| 248 | 20240718 | 152300 | 2261972750 | 19850 | 19850 | 19850 | 19850 | 0 |
| 249 | 20240718 | 152200 | 2261972750 | 19850 | 19850 | 19850 | 19850 | 0 |
| 250 | 20240718 | 152100 | 2261972750 | 19850 | 19850 | 19850 | 19850 | 0 |
| 251 | 20240718 | 152000 | 2261972750 | 19850 | 19850 | 19850 | 19850 | 0 |
| 252 | 20240718 | 151900 | 2261972750 | 19850 | 19900 | 19900 | 19850 | 1108 |
| 253 | 20240718 | 151800 | 2239971050 | 19900 | 19880 | 19900 | 19880 | 96 |
| 254 | 20240718 | 151700 | 2238061720 | 19870 | 19870 | 19880 | 19870 | 65 |
| 255 | 20240718 | 151600 | 2236769600 | 19860 | 19860 | 19860 | 19860 | 30 |
| 256 | 20240718 | 151500 | 2236173800 | 19870 | 19870 | 19880 | 19870 | 76 |
| 257 | 20240718 | 151400 | 2234663280 | 19890 | 19890 | 19890 | 19890 | 0 |
| 258 | 20240718 | 151300 | 2234663280 | 19890 | 19910 | 19910 | 19890 | 150 |
| 259 | 20240718 | 151200 | 2231678370 | 19920 | 19920 | 19920 | 19920 | 0 |
| 260 | 20240718 | 151100 | 2231678370 | 19920 | 19920 | 19920 | 19920 | 50 |
| 261 | 20240718 | 151000 | 2230682370 | 19920 | 19930 | 19930 | 19920 | 70 |
| 262 | 20240718 | 150900 | 2229287930 | 19860 | 19860 | 19870 | 19860 | 253 |
| 263 | 20240718 | 150800 | 2224261050 | 19870 | 19870 | 19870 | 19870 | 1 |
| 264 | 20240718 | 150700 | 2224241180 | 19860 | 19880 | 19880 | 19860 | 99 |
| 265 | 20240718 | 150600 | 2222273740 | 19860 | 19880 | 19880 | 19860 | 368 |
| 266 | 20240718 | 150500 | 2214962520 | 19880 | 19890 | 19890 | 19880 | 662 |
| 267 | 20240718 | 150400 | 2201799410 | 19890 | 19900 | 19900 | 19890 | 79 |
| 268 | 20240718 | 150300 | 2200228010 | 19880 | 19930 | 19930 | 19880 | 145 |
| 269 | 20240718 | 150200 | 2197341270 | 19910 | 19900 | 19910 | 19900 | 371 |
| 270 | 20240718 | 150100 | 2189955110 | 19890 | 19890 | 19890 | 19890 | 199 |
| 271 | 20240718 | 150000 | 2185997000 | 19880 | 19890 | 19890 | 19880 | 36 |
| 272 | 20240718 | 145900 | 2185281180 | 19890 | 19880 | 19890 | 19880 | 120 |
| 273 | 20240718 | 145800 | 2182894750 | 19880 | 19890 | 19890 | 19880 | 92 |
| 274 | 20240718 | 145700 | 2181064890 | 19890 | 19890 | 19890 | 19890 | 14 |
| 275 | 20240718 | 145600 | 2180786430 | 19860 | 19890 | 19890 | 19860 | 477 |
| 276 | 20240718 | 145500 | 2171305590 | 19890 | 19880 | 19890 | 19880 | 216 |
| 277 | 20240718 | 145400 | 2167011020 | 19870 | 19880 | 19880 | 19870 | 141 |
| 278 | 20240718 | 145300 | 2164208700 | 19880 | 19880 | 19880 | 19880 | 0 |
| 279 | 20240718 | 145200 | 2164208700 | 19880 | 19880 | 19880 | 19870 | 193 |
| 280 | 20240718 | 145100 | 2160373080 | 19870 | 19870 | 19870 | 19870 | 0 |
| 281 | 20240718 | 145000 | 2160373080 | 19870 | 19890 | 19910 | 19870 | 178 |
| 282 | 20240718 | 144900 | 2156832780 | 19910 | 19890 | 19910 | 19890 | 101 |
| 283 | 20240718 | 144800 | 2154822200 | 19900 | 19900 | 19900 | 19900 | 71 |
| 284 | 20240718 | 144700 | 2153409300 | 19900 | 19890 | 19900 | 19890 | 68 |
| 285 | 20240718 | 144600 | 2152056120 | 19890 | 19890 | 19890 | 19890 | 105 |
| 286 | 20240718 | 144500 | 2149967670 | 19890 | 19900 | 19900 | 19890 | 67 |
| 287 | 20240718 | 144400 | 2148634380 | 19900 | 19900 | 19900 | 19900 | 140 |
| 288 | 20240718 | 144300 | 2145848380 | 19910 | 19950 | 19950 | 19910 | 722 |
| 289 | 20240718 | 144200 | 2131455140 | 19950 | 19950 | 19950 | 19950 | 0 |
| 290 | 20240718 | 144100 | 2131455140 | 19950 | 19940 | 19950 | 19940 | 32 |
| 291 | 20240718 | 144000 | 2130817040 | 19930 | 19930 | 19930 | 19930 | 79 |
| 292 | 20240718 | 143900 | 2129242570 | 19920 | 19920 | 19920 | 19920 | 66 |
| 293 | 20240718 | 143800 | 2127927850 | 19920 | 19930 | 19930 | 19920 | 78 |
| 294 | 20240718 | 143700 | 2126373880 | 19930 | 19930 | 19930 | 19930 | 45 |
| 295 | 20240718 | 143600 | 2125477030 | 19920 | 19950 | 19950 | 19920 | 113 |
| 296 | 20240718 | 143500 | 2123224850 | 19950 | 19930 | 19950 | 19930 | 190 |
| 297 | 20240718 | 143400 | 2119436780 | 19930 | 19940 | 19940 | 19930 | 214 |
| 298 | 20240718 | 143300 | 2115171720 | 19940 | 19930 | 19940 | 19930 | 102 |
| 299 | 20240718 | 143200 | 2113137950 | 19930 | 19950 | 19950 | 19920 | 59 |
| 300 | 20240718 | 143100 | 2111961720 | 19950 | 19960 | 19970 | 19920 | 838 |
| 301 | 20240718 | 143000 | 2095253100 | 19970 | 19990 | 19990 | 19950 | 185 |
| 302 | 20240718 | 142900 | 2091558620 | 19990 | 19990 | 19990 | 19980 | 194 |
| 303 | 20240718 | 142800 | 2087681800 | 19990 | 20000 | 20000 | 19960 | 131 |
| 304 | 20240718 | 142700 | 2085062750 | 20000 | 19910 | 20000 | 19910 | 358 |
| 305 | 20240718 | 142600 | 2077933500 | 19910 | 19880 | 19910 | 19880 | 164 |
| 306 | 20240718 | 142500 | 2074671610 | 19880 | 19880 | 19880 | 19880 | 139 |
| 307 | 20240718 | 142400 | 2071908290 | 19880 | 19860 | 19890 | 19860 | 273 |
| 308 | 20240718 | 142300 | 2066485130 | 19840 | 19850 | 19860 | 19840 | 256 |
| 309 | 20240718 | 142200 | 2061402900 | 19860 | 19890 | 19890 | 19860 | 132 |
| 310 | 20240718 | 142100 | 2058780990 | 19890 | 19840 | 19900 | 19840 | 323 |
| 311 | 20240718 | 142000 | 2052361900 | 19850 | 19860 | 19870 | 19850 | 812 |
| 312 | 20240718 | 141900 | 2036239400 | 19850 | 19850 | 19850 | 19850 | 50 |
| 313 | 20240718 | 141800 | 2035246900 | 19830 | 19850 | 19860 | 19830 | 101 |
| 314 | 20240718 | 141700 | 2033243340 | 19860 | 19890 | 19890 | 19860 | 333 |
| 315 | 20240718 | 141600 | 2026624790 | 19890 | 19890 | 19890 | 19890 | 0 |
| 316 | 20240718 | 141500 | 2026624790 | 19890 | 19900 | 19900 | 19890 | 250 |
| 317 | 20240718 | 141400 | 2021650940 | 19900 | 19900 | 19900 | 19900 | 65 |
| 318 | 20240718 | 141300 | 2020357440 | 19900 | 19900 | 19900 | 19900 | 0 |
| 319 | 20240718 | 141200 | 2020357440 | 19900 | 19910 | 19910 | 19900 | 381 |
| 320 | 20240718 | 141100 | 2012774220 | 19920 | 19910 | 19920 | 19910 | 66 |
| 321 | 20240718 | 141000 | 2011459760 | 19920 | 19900 | 19920 | 19900 | 460 |
| 322 | 20240718 | 140900 | 2002298060 | 19900 | 19890 | 19900 | 19890 | 253 |
| 323 | 20240718 | 140800 | 1997265780 | 19880 | 19870 | 19880 | 19870 | 67 |
| 324 | 20240718 | 140700 | 1995933830 | 19890 | 19890 | 19890 | 19890 | 321 |
| 325 | 20240718 | 140600 | 1989549140 | 19820 | 19890 | 19900 | 19820 | 1539 |
| 326 | 20240718 | 140500 | 1958996690 | 19900 | 19900 | 19900 | 19880 | 236 |
| 327 | 20240718 | 140400 | 1954302920 | 19900 | 19920 | 19920 | 19900 | 474 |
| 328 | 20240718 | 140300 | 1944867900 | 19930 | 19940 | 19940 | 19930 | 315 |
| 329 | 20240718 | 140200 | 1938589300 | 19950 | 19960 | 19960 | 19950 | 67 |
| 330 | 20240718 | 140100 | 1937252000 | 19980 | 19980 | 19980 | 19980 | 65 |
| 331 | 20240718 | 140000 | 1935953300 | 19980 | 20000 | 20000 | 19970 | 453 |
| 332 | 20240718 | 135900 | 1926894810 | 20000 | 19970 | 20000 | 19970 | 211 |
| 333 | 20240718 | 135800 | 1922679560 | 19970 | 19950 | 19970 | 19950 | 155 |
| 334 | 20240718 | 135700 | 1919586910 | 19950 | 19940 | 19950 | 19940 | 64 |
| 335 | 20240718 | 135600 | 1918310140 | 19950 | 19950 | 19950 | 19950 | 128 |
| 336 | 20240718 | 135500 | 1915756540 | 19940 | 19990 | 19990 | 19940 | 158 |
| 337 | 20240718 | 135400 | 1912599680 | 19910 | 19910 | 19910 | 19910 | 3 |
| 338 | 20240718 | 135300 | 1912539950 | 19910 | 19990 | 19990 | 19910 | 902 |
| 339 | 20240718 | 135200 | 1894547360 | 19980 | 19980 | 19980 | 19980 | 0 |
| 340 | 20240718 | 135100 | 1894547360 | 19980 | 20000 | 20000 | 19980 | 217 |
| 341 | 20240718 | 135000 | 1890209760 | 20050 | 20050 | 20050 | 20000 | 241 |
| 342 | 20240718 | 134900 | 1885377760 | 20050 | 19960 | 20050 | 19960 | 331 |
| 343 | 20240718 | 134800 | 1878763010 | 19960 | 19890 | 19960 | 19890 | 202 |
| 344 | 20240718 | 134700 | 1874731940 | 19900 | 19890 | 19900 | 19890 | 230 |
| 345 | 20240718 | 134600 | 1870156390 | 19890 | 19920 | 19920 | 19890 | 124 |
| 346 | 20240718 | 134500 | 1867686970 | 19920 | 20050 | 20050 | 19920 | 1347 |
| 347 | 20240718 | 134400 | 1840752450 | 20000 | 20000 | 20000 | 20000 | 3 |
| 348 | 20240718 | 134300 | 1840692450 | 20000 | 20000 | 20000 | 20000 | 0 |
| 349 | 20240718 | 134200 | 1840692450 | 20000 | 20000 | 20000 | 20000 | 239 |
| 350 | 20240718 | 134100 | 1835912450 | 20000 | 20000 | 20000 | 20000 | 0 |
| 351 | 20240718 | 134000 | 1835912450 | 20000 | 20050 | 20050 | 20000 | 216 |
| 352 | 20240718 | 133900 | 1831581750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 353 | 20240718 | 133800 | 1831581750 | 20000 | 20000 | 20000 | 20000 | 1 |
| 354 | 20240718 | 133700 | 1831561750 | 20000 | 20000 | 20000 | 20000 | 0 |
| 355 | 20240718 | 133600 | 1831561750 | 20000 | 20000 | 20000 | 20000 | 2 |
| 356 | 20240718 | 133500 | 1831521750 | 20050 | 20050 | 20050 | 20050 | 137 |
| 357 | 20240718 | 133400 | 1828774900 | 20000 | 20000 | 20000 | 20000 | 202 |
| 358 | 20240718 | 133300 | 1824734900 | 20000 | 20000 | 20000 | 20000 | 0 |
| 359 | 20240718 | 133200 | 1824734900 | 20000 | 20000 | 20000 | 20000 | 2 |
| 360 | 20240718 | 133100 | 1824694900 | 20050 | 20050 | 20050 | 20050 | 14 |
| 361 | 20240718 | 133000 | 1824414200 | 20100 | 20050 | 20100 | 20050 | 224 |
| 362 | 20240718 | 132900 | 1819920050 | 20000 | 20000 | 20000 | 20000 | 142 |
| 363 | 20240718 | 132800 | 1817080050 | 20050 | 20050 | 20050 | 20050 | 0 |
| 364 | 20240718 | 132700 | 1817080050 | 20050 | 20000 | 20050 | 20000 | 35 |
| 365 | 20240718 | 132600 | 1816379050 | 20050 | 20050 | 20050 | 20050 | 0 |
| 366 | 20240718 | 132500 | 1816379050 | 20050 | 20050 | 20100 | 20050 | 157 |
| 367 | 20240718 | 132400 | 1813230250 | 20000 | 20000 | 20000 | 20000 | 65 |
| 368 | 20240718 | 132300 | 1811930250 | 20000 | 20000 | 20000 | 20000 | 1 |
| 369 | 20240718 | 132200 | 1811910250 | 20000 | 20000 | 20000 | 20000 | 500 |
| 370 | 20240718 | 132100 | 1801910250 | 20000 | 20000 | 20000 | 20000 | 2 |
| 371 | 20240718 | 132000 | 1801870250 | 20100 | 20050 | 20100 | 20050 | 207 |
| 372 | 20240718 | 131900 | 1797718300 | 20000 | 20000 | 20000 | 20000 | 2 |
| 373 | 20240718 | 131800 | 1797678300 | 20050 | 20050 | 20050 | 20050 | 270 |
| 374 | 20240718 | 131700 | 1792264800 | 20050 | 20050 | 20050 | 20050 | 0 |
| 375 | 20240718 | 131600 | 1792264800 | 20050 | 20050 | 20050 | 20000 | 1202 |
| 376 | 20240718 | 131500 | 1768217150 | 20100 | 20100 | 20100 | 20100 | 114 |
| 377 | 20240718 | 131400 | 1765925750 | 20050 | 20050 | 20050 | 20050 | 52 |
| 378 | 20240718 | 131300 | 1764883150 | 20050 | 20050 | 20050 | 20050 | 0 |
| 379 | 20240718 | 131200 | 1764883150 | 20050 | 20050 | 20050 | 20050 | 2 |
| 380 | 20240718 | 131100 | 1764843050 | 20050 | 20050 | 20050 | 20050 | 0 |
| 381 | 20240718 | 131000 | 1764843050 | 20050 | 20100 | 20100 | 20050 | 228 |
| 382 | 20240718 | 130900 | 1760260400 | 20050 | 20050 | 20050 | 20050 | 1 |
| 383 | 20240718 | 130800 | 1760240350 | 20000 | 20050 | 20050 | 20000 | 21 |
| 384 | 20240718 | 130700 | 1759819350 | 20050 | 20050 | 20050 | 20050 | 0 |
| 385 | 20240718 | 130600 | 1759819350 | 20050 | 20000 | 20050 | 20000 | 37 |
| 386 | 20240718 | 130500 | 1759079300 | 20000 | 20050 | 20100 | 20000 | 131 |
| 387 | 20240718 | 130400 | 1756448200 | 20000 | 20050 | 20050 | 20000 | 10 |
| 388 | 20240718 | 130300 | 1756247800 | 20050 | 20050 | 20050 | 20050 | 6 |
| 389 | 20240718 | 130200 | 1756127500 | 20050 | 20050 | 20050 | 20050 | 0 |
| 390 | 20240718 | 130100 | 1756127500 | 20050 | 20050 | 20050 | 20050 | 1 |
| 391 | 20240718 | 130000 | 1756107450 | 20100 | 20000 | 20100 | 20000 | 445 |
| 392 | 20240718 | 125900 | 1747177550 | 20000 | 20000 | 20000 | 20000 | 318 |
| 393 | 20240718 | 125800 | 1740817550 | 20000 | 20000 | 20000 | 20000 | 1 |
| 394 | 20240718 | 125700 | 1740797550 | 20000 | 20000 | 20000 | 20000 | 4 |
| 395 | 20240718 | 125600 | 1740717550 | 20000 | 20000 | 20000 | 20000 | 2 |
| 396 | 20240718 | 125500 | 1740677550 | 20000 | 20050 | 20100 | 20000 | 132 |
| 397 | 20240718 | 125400 | 1738024600 | 20050 | 20050 | 20050 | 20050 | 211 |
| 398 | 20240718 | 125300 | 1733794050 | 20000 | 20000 | 20000 | 20000 | 1 |
| 399 | 20240718 | 125200 | 1733774050 | 20050 | 20050 | 20050 | 20050 | 464 |
| 400 | 20240718 | 125100 | 1724470850 | 20050 | 20050 | 20050 | 20050 | 4 |
| 401 | 20240718 | 125000 | 1724390650 | 20100 | 20100 | 20150 | 20050 | 778 |
| 402 | 20240718 | 124900 | 1708751350 | 20050 | 20050 | 20050 | 20050 | 71 |
| 403 | 20240718 | 124800 | 1707327800 | 20050 | 20000 | 20050 | 20000 | 103 |
| 404 | 20240718 | 124700 | 1705262850 | 20050 | 20000 | 20050 | 20000 | 2 |
| 405 | 20240718 | 124600 | 1705222800 | 20000 | 20000 | 20000 | 20000 | 19 |
| 406 | 20240718 | 124500 | 1704842800 | 20000 | 20000 | 20000 | 19990 | 142 |
| 407 | 20240718 | 124400 | 1702003550 | 20000 | 20000 | 20000 | 20000 | 459 |
| 408 | 20240718 | 124300 | 1692823550 | 20000 | 20000 | 20000 | 20000 | 1 |
| 409 | 20240718 | 124200 | 1692803550 | 20000 | 20050 | 20050 | 20000 | 3 |
| 410 | 20240718 | 124100 | 1692743500 | 20000 | 20000 | 20000 | 20000 | 3 |
| 411 | 20240718 | 124000 | 1692683500 | 20000 | 20000 | 20050 | 20000 | 49 |
| 412 | 20240718 | 123900 | 1691701200 | 20000 | 19980 | 20000 | 19980 | 32 |
| 413 | 20240718 | 123800 | 1691061230 | 19970 | 19970 | 19970 | 19970 | 2 |
| 414 | 20240718 | 123700 | 1691021290 | 19990 | 19990 | 19990 | 19980 | 228 |
| 415 | 20240718 | 123600 | 1686463830 | 20000 | 19990 | 20000 | 19990 | 202 |
| 416 | 20240718 | 123500 | 1682423850 | 20000 | 20050 | 20050 | 20000 | 70 |
| 417 | 20240718 | 123400 | 1681020400 | 19980 | 19980 | 19980 | 19980 | 2 |
| 418 | 20240718 | 123300 | 1680980440 | 19990 | 19960 | 20000 | 19960 | 24 |
| 419 | 20240718 | 123200 | 1680500630 | 19960 | 19950 | 19960 | 19950 | 262 |
| 420 | 20240718 | 123100 | 1675271470 | 19950 | 19930 | 19950 | 19920 | 250 |
| 421 | 20240718 | 123000 | 1670284730 | 19890 | 19950 | 19950 | 19890 | 443 |
| 422 | 20240718 | 122900 | 1661472500 | 19930 | 19900 | 19930 | 19900 | 330 |
| 423 | 20240718 | 122800 | 1654897570 | 19850 | 20000 | 20000 | 19850 | 2003 |
| 424 | 20240718 | 122700 | 1614887130 | 20000 | 20000 | 20050 | 20000 | 53 |
| 425 | 20240718 | 122600 | 1613826130 | 20000 | 20000 | 20000 | 20000 | 24 |
| 426 | 20240718 | 122500 | 1613346130 | 20000 | 20050 | 20050 | 20000 | 49 |
| 427 | 20240718 | 122400 | 1612363780 | 20000 | 20000 | 20000 | 20000 | 3 |
| 428 | 20240718 | 122300 | 1612303780 | 20000 | 20000 | 20000 | 20000 | 31 |
| 429 | 20240718 | 122200 | 1611683780 | 20000 | 20000 | 20000 | 20000 | 2 |
| 430 | 20240718 | 122100 | 1611643780 | 20000 | 20000 | 20000 | 20000 | 2 |
| 431 | 20240718 | 122000 | 1611603780 | 20050 | 20050 | 20050 | 20000 | 40 |
| 432 | 20240718 | 121900 | 1610801930 | 20000 | 20000 | 20000 | 20000 | 1 |
| 433 | 20240718 | 121800 | 1610781930 | 20050 | 20050 | 20050 | 20050 | 208 |
| 434 | 20240718 | 121700 | 1606611530 | 20050 | 20050 | 20050 | 20050 | 0 |
| 435 | 20240718 | 121600 | 1606611530 | 20050 | 20000 | 20050 | 20000 | 70 |
| 436 | 20240718 | 121500 | 1605208130 | 20050 | 20050 | 20050 | 20050 | 16 |
| 437 | 20240718 | 121400 | 1604887330 | 20000 | 20000 | 20000 | 20000 | 1 |
| 438 | 20240718 | 121300 | 1604867330 | 20000 | 20050 | 20050 | 20000 | 241 |
| 439 | 20240718 | 121200 | 1600035530 | 20000 | 20000 | 20000 | 20000 | 4 |
| 440 | 20240718 | 121100 | 1599955530 | 20000 | 20000 | 20000 | 20000 | 3 |
| 441 | 20240718 | 121000 | 1599895530 | 20050 | 19990 | 20050 | 19990 | 1462 |
| 442 | 20240718 | 120900 | 1570650380 | 19980 | 19960 | 19980 | 19950 | 305 |
| 443 | 20240718 | 120800 | 1564557580 | 19960 | 19950 | 19960 | 19950 | 51 |
| 444 | 20240718 | 120700 | 1563539630 | 19940 | 19930 | 19940 | 19930 | 4 |
| 445 | 20240718 | 120600 | 1563459900 | 19920 | 19920 | 19920 | 19920 | 3 |
| 446 | 20240718 | 120500 | 1563400140 | 19930 | 19930 | 19940 | 19930 | 210 |
| 447 | 20240718 | 120400 | 1559214580 | 19910 | 19910 | 19910 | 19910 | 102 |
| 448 | 20240718 | 120300 | 1557183760 | 19910 | 19860 | 19910 | 19860 | 693 |
| 449 | 20240718 | 120200 | 1543398780 | 19860 | 19840 | 19860 | 19840 | 255 |
| 450 | 20240718 | 120100 | 1538335340 | 19850 | 19860 | 19860 | 19850 | 69 |
| 451 | 20240718 | 120000 | 1536965020 | 19870 | 19860 | 19870 | 19860 | 142 |
| 452 | 20240718 | 115900 | 1534144300 | 19860 | 19860 | 19860 | 19860 | 2 |
| 453 | 20240718 | 115800 | 1534104580 | 19850 | 19850 | 19860 | 19840 | 102 |
| 454 | 20240718 | 115700 | 1532080850 | 19850 | 19850 | 19860 | 19840 | 118 |
| 455 | 20240718 | 115600 | 1529739150 | 19850 | 19820 | 19850 | 19820 | 184 |
| 456 | 20240718 | 115500 | 1526090240 | 19850 | 19850 | 19850 | 19850 | 63 |
| 457 | 20240718 | 115400 | 1524839690 | 19840 | 19820 | 19840 | 19820 | 123 |
| 458 | 20240718 | 115300 | 1522400770 | 19820 | 19860 | 19860 | 19820 | 168 |
| 459 | 20240718 | 115200 | 1519068060 | 19860 | 19830 | 19860 | 19830 | 262 |
| 460 | 20240718 | 115100 | 1513869510 | 19840 | 19820 | 19840 | 19820 | 376 |
| 461 | 20240718 | 115000 | 1506411590 | 19830 | 19830 | 19850 | 19830 | 250 |
| 462 | 20240718 | 114900 | 1501451050 | 19830 | 19840 | 19840 | 19830 | 92 |
| 463 | 20240718 | 114800 | 1499626630 | 19850 | 19830 | 19850 | 19830 | 157 |
| 464 | 20240718 | 114700 | 1496512490 | 19830 | 19840 | 19840 | 19830 | 34 |
| 465 | 20240718 | 114600 | 1495837980 | 19840 | 19850 | 19850 | 19840 | 354 |
| 466 | 20240718 | 114500 | 1488812380 | 19850 | 19850 | 19890 | 19850 | 334 |
| 467 | 20240718 | 114400 | 1482181410 | 19850 | 19850 | 19850 | 19850 | 75 |
| 468 | 20240718 | 114300 | 1480692660 | 19850 | 19860 | 19870 | 19850 | 177 |
| 469 | 20240718 | 114200 | 1477177050 | 19870 | 19860 | 19870 | 19860 | 12 |
| 470 | 20240718 | 114100 | 1476938630 | 19860 | 19870 | 19880 | 19860 | 80 |
| 471 | 20240718 | 114000 | 1475349670 | 19870 | 19850 | 19880 | 19850 | 145 |
| 472 | 20240718 | 113900 | 1472469600 | 19850 | 19870 | 19870 | 19850 | 83 |
| 473 | 20240718 | 113800 | 1470820540 | 19880 | 19880 | 19880 | 19880 | 10 |
| 474 | 20240718 | 113700 | 1470621740 | 19890 | 19880 | 19890 | 19880 | 72 |
| 475 | 20240718 | 113600 | 1469189720 | 19890 | 19890 | 19900 | 19890 | 91 |
| 476 | 20240718 | 113500 | 1467379570 | 19890 | 19880 | 19890 | 19880 | 116 |
| 477 | 20240718 | 113400 | 1465073480 | 19870 | 19870 | 19870 | 19870 | 95 |
| 478 | 20240718 | 113300 | 1463185830 | 19860 | 19850 | 19860 | 19850 | 24 |
| 479 | 20240718 | 113200 | 1462709410 | 19850 | 19840 | 19860 | 19840 | 321 |
| 480 | 20240718 | 113100 | 1456337550 | 19840 | 19840 | 19850 | 19840 | 161 |
| 481 | 20240718 | 113000 | 1453142650 | 19840 | 19850 | 19850 | 19840 | 92 |
| 482 | 20240718 | 112900 | 1451317210 | 19850 | 19840 | 19850 | 19840 | 279 |
| 483 | 20240718 | 112800 | 1445781210 | 19840 | 19860 | 19860 | 19840 | 781 |
| 484 | 20240718 | 112700 | 1430274050 | 19860 | 19850 | 19860 | 19850 | 140 |
| 485 | 20240718 | 112600 | 1427494600 | 19850 | 19870 | 19870 | 19850 | 87 |
| 486 | 20240718 | 112500 | 1425765960 | 19870 | 19860 | 19870 | 19850 | 101 |
| 487 | 20240718 | 112400 | 1423759230 | 19850 | 19860 | 19860 | 19850 | 255 |
| 488 | 20240718 | 112300 | 1418694940 | 19880 | 19890 | 19890 | 19880 | 259 |
| 489 | 20240718 | 112200 | 1413546010 | 19880 | 19880 | 19890 | 19880 | 76 |
| 490 | 20240718 | 112100 | 1412034490 | 19880 | 19880 | 19890 | 19880 | 103 |
| 491 | 20240718 | 112000 | 1409986590 | 19890 | 19910 | 19910 | 19890 | 198 |
| 492 | 20240718 | 111900 | 1406046810 | 19880 | 19880 | 19910 | 19880 | 269 |
| 493 | 20240718 | 111800 | 1400694160 | 19880 | 19890 | 19890 | 19880 | 79 |
| 494 | 20240718 | 111700 | 1399122960 | 19900 | 19900 | 19900 | 19900 | 67 |
| 495 | 20240718 | 111600 | 1397789660 | 19910 | 19900 | 19910 | 19900 | 66 |
| 496 | 20240718 | 111500 | 1396475690 | 19900 | 19900 | 19900 | 19890 | 268 |
| 497 | 20240718 | 111400 | 1391142520 | 19880 | 19890 | 19900 | 19880 | 74 |
| 498 | 20240718 | 111300 | 1389671250 | 19890 | 19890 | 19890 | 19890 | 603 |
| 499 | 20240718 | 111200 | 1377677580 | 19900 | 19910 | 19910 | 19900 | 127 |
| 500 | 20240718 | 111100 | 1375149660 | 19900 | 19900 | 19900 | 19900 | 3 |
| 501 | 20240718 | 111000 | 1375089960 | 19890 | 19900 | 19910 | 19880 | 356 |
| 502 | 20240718 | 110900 | 1368008180 | 19900 | 19890 | 19910 | 19890 | 328 |
| 503 | 20240718 | 110800 | 1361484160 | 19880 | 19870 | 19880 | 19870 | 108 |
| 504 | 20240718 | 110700 | 1359337980 | 19870 | 19880 | 19880 | 19860 | 12 |
| 505 | 20240718 | 110600 | 1359099540 | 19860 | 19860 | 19880 | 19860 | 96 |
| 506 | 20240718 | 110500 | 1357192710 | 19840 | 19850 | 19860 | 19840 | 294 |
| 507 | 20240718 | 110400 | 1351356640 | 19850 | 19850 | 19850 | 19850 | 3 |
| 508 | 20240718 | 110300 | 1351297090 | 19860 | 19850 | 19860 | 19850 | 52 |
| 509 | 20240718 | 110200 | 1350264440 | 19850 | 19850 | 19860 | 19850 | 129 |
| 510 | 20240718 | 110100 | 1347703720 | 19840 | 19840 | 19840 | 19840 | 81 |
| 511 | 20240718 | 110000 | 1346096680 | 19860 | 19850 | 19860 | 19850 | 17 |
| 512 | 20240718 | 105900 | 1345759070 | 19850 | 19840 | 19850 | 19820 | 282 |
| 513 | 20240718 | 105800 | 1340165220 | 19840 | 19830 | 19840 | 19810 | 236 |
| 514 | 20240718 | 105700 | 1335485350 | 19830 | 19810 | 19830 | 19810 | 142 |
| 515 | 20240718 | 105600 | 1332671830 | 19800 | 19820 | 19830 | 19800 | 249 |
| 516 | 20240718 | 105500 | 1327736840 | 19840 | 19850 | 19850 | 19820 | 268 |
| 517 | 20240718 | 105400 | 1322419170 | 19810 | 19850 | 19850 | 19790 | 997 |
| 518 | 20240718 | 105300 | 1302656730 | 19870 | 19860 | 19870 | 19860 | 165 |
| 519 | 20240718 | 105200 | 1299379820 | 19850 | 19860 | 19860 | 19850 | 109 |
| 520 | 20240718 | 105100 | 1297215870 | 19860 | 19860 | 19860 | 19860 | 85 |
| 521 | 20240718 | 105000 | 1295527770 | 19850 | 19870 | 19870 | 19850 | 187 |
| 522 | 20240718 | 104900 | 1291814020 | 19860 | 19860 | 19860 | 19860 | 2 |
| 523 | 20240718 | 104800 | 1291774300 | 19840 | 19850 | 19850 | 19840 | 72 |
| 524 | 20240718 | 104700 | 1290345750 | 19860 | 19840 | 19860 | 19840 | 97 |
| 525 | 20240718 | 104600 | 1288421030 | 19860 | 19860 | 19860 | 19860 | 69 |
| 526 | 20240718 | 104500 | 1287050690 | 19860 | 19850 | 19860 | 19850 | 22 |
| 527 | 20240718 | 104400 | 1286613810 | 19850 | 19840 | 19850 | 19840 | 183 |
| 528 | 20240718 | 104300 | 1282982750 | 19850 | 19850 | 19850 | 19850 | 71 |
| 529 | 20240718 | 104200 | 1281573400 | 19860 | 19870 | 19870 | 19860 | 236 |
| 530 | 20240718 | 104100 | 1276885430 | 19870 | 19860 | 19870 | 19860 | 135 |
| 531 | 20240718 | 104000 | 1274203980 | 19850 | 19860 | 19860 | 19850 | 113 |
| 532 | 20240718 | 103900 | 1271960460 | 19840 | 19850 | 19860 | 19840 | 105 |
| 533 | 20240718 | 103800 | 1269876830 | 19840 | 19840 | 19850 | 19840 | 95 |
| 534 | 20240718 | 103700 | 1267991880 | 19850 | 19850 | 19850 | 19840 | 92 |
| 535 | 20240718 | 103600 | 1266165750 | 19870 | 19850 | 19880 | 19850 | 107 |
| 536 | 20240718 | 103500 | 1264040630 | 19850 | 19850 | 19850 | 19840 | 102 |
| 537 | 20240718 | 103400 | 1262016190 | 19850 | 19840 | 19850 | 19840 | 77 |
| 538 | 20240718 | 103300 | 1260488430 | 19820 | 19850 | 19850 | 19820 | 30 |
| 539 | 20240718 | 103200 | 1259893380 | 19850 | 19810 | 19850 | 19810 | 89 |
| 540 | 20240718 | 103100 | 1258129450 | 19820 | 19810 | 19820 | 19810 | 63 |
| 541 | 20240718 | 103000 | 1256880870 | 19800 | 19830 | 19830 | 19800 | 86 |
| 542 | 20240718 | 102900 | 1255177570 | 19830 | 19790 | 19830 | 19790 | 224 |
| 543 | 20240718 | 102800 | 1250741430 | 19790 | 19780 | 19790 | 19780 | 208 |
| 544 | 20240718 | 102700 | 1246625350 | 19790 | 19790 | 19800 | 19790 | 2477 |
| 545 | 20240718 | 102600 | 1197601610 | 19790 | 19820 | 19830 | 19790 | 585 |
| 546 | 20240718 | 102500 | 1186008510 | 19790 | 19830 | 19830 | 19790 | 212 |
| 547 | 20240718 | 102400 | 1181808740 | 19820 | 19810 | 19820 | 19810 | 83 |
| 548 | 20240718 | 102300 | 1180164480 | 19800 | 19850 | 19850 | 19790 | 3272 |
| 549 | 20240718 | 102200 | 1115362830 | 19850 | 19880 | 19880 | 19850 | 430 |
| 550 | 20240718 | 102100 | 1106820060 | 19880 | 19890 | 19890 | 19880 | 127 |
| 551 | 20240718 | 102000 | 1104295280 | 19900 | 19900 | 19900 | 19890 | 159 |
| 552 | 20240718 | 101900 | 1101132090 | 19890 | 19920 | 19920 | 19890 | 61 |
| 553 | 20240718 | 101800 | 1099917440 | 19920 | 19940 | 19940 | 19920 | 105 |
| 554 | 20240718 | 101700 | 1097825520 | 19920 | 19920 | 19920 | 19920 | 89 |
| 555 | 20240718 | 101600 | 1096052640 | 19920 | 19860 | 19920 | 19860 | 1524 |
| 556 | 20240718 | 101500 | 1065738800 | 19850 | 19850 | 19850 | 19850 | 77 |
| 557 | 20240718 | 101400 | 1064210350 | 19830 | 19820 | 19830 | 19820 | 50 |
| 558 | 20240718 | 101300 | 1063218860 | 19820 | 19830 | 19830 | 19800 | 117 |
| 559 | 20240718 | 101200 | 1060901680 | 19820 | 19790 | 19820 | 19790 | 948 |
| 560 | 20240718 | 101100 | 1042114390 | 19790 | 19800 | 19800 | 19790 | 83 |
| 561 | 20240718 | 101000 | 1040471000 | 19830 | 19800 | 19830 | 19790 | 443 |
| 562 | 20240718 | 100900 | 1031697730 | 19790 | 19800 | 19800 | 19790 | 206 |
| 563 | 20240718 | 100800 | 1027619770 | 19790 | 19800 | 19800 | 19790 | 295 |
| 564 | 20240718 | 100700 | 1021780260 | 19810 | 19850 | 19850 | 19810 | 856 |
| 565 | 20240718 | 100600 | 1004804850 | 19880 | 19860 | 19890 | 19860 | 701 |
| 566 | 20240718 | 100500 | 990872150 | 19860 | 19830 | 19860 | 19830 | 425 |
| 567 | 20240718 | 100400 | 982437050 | 19820 | 19750 | 19820 | 19750 | 491 |
| 568 | 20240718 | 100300 | 972732710 | 19770 | 19840 | 19840 | 19770 | 1584 |
| 569 | 20240718 | 100200 | 941362000 | 19830 | 19830 | 19830 | 19800 | 2389 |
| 570 | 20240718 | 100100 | 893988340 | 19860 | 19810 | 19860 | 19810 | 1462 |
| 571 | 20240718 | 100000 | 864968260 | 19810 | 19810 | 19810 | 19800 | 288 |
| 572 | 20240718 | 095900 | 859263000 | 19800 | 19730 | 19800 | 19730 | 1747 |
| 573 | 20240718 | 095800 | 824722270 | 19710 | 19700 | 19730 | 19690 | 668 |
| 574 | 20240718 | 095700 | 811555650 | 19670 | 19670 | 19670 | 19660 | 492 |
| 575 | 20240718 | 095600 | 801879360 | 19670 | 19660 | 19680 | 19660 | 771 |
| 576 | 20240718 | 095500 | 786719260 | 19650 | 19670 | 19670 | 19650 | 188 |
| 577 | 20240718 | 095400 | 783023680 | 19660 | 19680 | 19680 | 19660 | 869 |
| 578 | 20240718 | 095300 | 765928670 | 19690 | 19750 | 19750 | 19690 | 2188 |
| 579 | 20240718 | 095200 | 722811680 | 19730 | 19730 | 19730 | 19730 | 85 |
| 580 | 20240718 | 095100 | 721134630 | 19730 | 19730 | 19730 | 19720 | 826 |
| 581 | 20240718 | 095000 | 704837750 | 19730 | 19790 | 19790 | 19730 | 46 |
| 582 | 20240718 | 094900 | 703927990 | 19750 | 19750 | 19750 | 19750 | 223 |
| 583 | 20240718 | 094800 | 699523740 | 19720 | 19710 | 19720 | 19700 | 954 |
| 584 | 20240718 | 094700 | 680713800 | 19710 | 19730 | 19730 | 19710 | 1000 |
| 585 | 20240718 | 094600 | 660986970 | 19740 | 19800 | 19800 | 19740 | 1912 |
| 586 | 20240718 | 094500 | 623187490 | 19810 | 19840 | 19840 | 19810 | 34 |
| 587 | 20240718 | 094400 | 622513470 | 19820 | 19820 | 19820 | 19820 | 51 |
| 588 | 20240718 | 094300 | 621502650 | 19850 | 19850 | 19850 | 19850 | 0 |
| 589 | 20240718 | 094200 | 621502650 | 19850 | 19860 | 19860 | 19840 | 3 |
| 590 | 20240718 | 094100 | 621443100 | 19860 | 19850 | 19860 | 19850 | 182 |
| 591 | 20240718 | 094000 | 617830320 | 19850 | 19800 | 19850 | 19800 | 1876 |
| 592 | 20240718 | 093900 | 580660950 | 19790 | 19770 | 19790 | 19770 | 331 |
| 593 | 20240718 | 093800 | 574117040 | 19770 | 19770 | 19770 | 19770 | 238 |
| 594 | 20240718 | 093700 | 569411780 | 19770 | 19790 | 19790 | 19770 | 182 |
| 595 | 20240718 | 093600 | 565813460 | 19790 | 19800 | 19800 | 19790 | 23 |
| 596 | 20240718 | 093500 | 565358080 | 19800 | 19790 | 19800 | 19790 | 354 |
| 597 | 20240718 | 093400 | 558352170 | 19770 | 19800 | 19800 | 19770 | 288 |
| 598 | 20240718 | 093300 | 552652170 | 19800 | 19780 | 19800 | 19770 | 517 |
| 599 | 20240718 | 093200 | 542424360 | 19770 | 19770 | 19770 | 19760 | 103 |
| 600 | 20240718 | 093100 | 540388540 | 19770 | 19750 | 19770 | 19750 | 779 |
| 601 | 20240718 | 093000 | 524993650 | 19760 | 19750 | 19760 | 19750 | 2 |
| 602 | 20240718 | 092900 | 524954140 | 19740 | 19770 | 19770 | 19740 | 721 |
| 603 | 20240718 | 092800 | 510713360 | 19770 | 19770 | 19770 | 19770 | 54 |
| 604 | 20240718 | 092700 | 509645780 | 19770 | 19780 | 19780 | 19770 | 183 |
| 605 | 20240718 | 092600 | 506026090 | 19780 | 19780 | 19780 | 19780 | 626 |
| 606 | 20240718 | 092500 | 493643810 | 19810 | 19760 | 19810 | 19760 | 358 |
| 607 | 20240718 | 092400 | 486566100 | 19730 | 19720 | 19730 | 19700 | 432 |
| 608 | 20240718 | 092300 | 478049510 | 19720 | 19760 | 19760 | 19700 | 364 |
| 609 | 20240718 | 092200 | 470876560 | 19730 | 19730 | 19750 | 19700 | 3171 |
| 610 | 20240718 | 092100 | 408367210 | 19740 | 19820 | 19820 | 19740 | 2721 |
| 611 | 20240718 | 092000 | 354520020 | 19810 | 19820 | 19820 | 19810 | 65 |
| 612 | 20240718 | 091900 | 353232020 | 19810 | 19820 | 19820 | 19810 | 87 |
| 613 | 20240718 | 091800 | 351508490 | 19830 | 19850 | 19850 | 19830 | 256 |
| 614 | 20240718 | 091700 | 346429980 | 19810 | 19870 | 19870 | 19800 | 1035 |
| 615 | 20240718 | 091600 | 325918460 | 19810 | 19810 | 19810 | 19810 | 90 |
| 616 | 20240718 | 091500 | 324135560 | 19810 | 19830 | 19830 | 19810 | 575 |
| 617 | 20240718 | 091400 | 312742320 | 19840 | 19860 | 19900 | 19840 | 700 |
| 618 | 20240718 | 091300 | 298847700 | 19890 | 19830 | 19890 | 19830 | 511 |
| 619 | 20240718 | 091200 | 288709600 | 19830 | 19780 | 19830 | 19780 | 809 |
| 620 | 20240718 | 091100 | 272682140 | 19770 | 19770 | 19770 | 19750 | 534 |
| 621 | 20240718 | 091000 | 262126600 | 19770 | 19740 | 19770 | 19730 | 717 |
| 622 | 20240718 | 090900 | 247973130 | 19720 | 19780 | 19780 | 19720 | 932 |
| 623 | 20240718 | 090800 | 229552720 | 19820 | 19830 | 19840 | 19820 | 339 |
| 624 | 20240718 | 090700 | 222830060 | 19820 | 19860 | 19860 | 19790 | 830 |
| 625 | 20240718 | 090600 | 206380320 | 19860 | 19770 | 19900 | 19730 | 1889 |
| 626 | 20240718 | 090500 | 169010900 | 19760 | 19950 | 19950 | 19700 | 1623 |
| 627 | 20240718 | 090400 | 136838610 | 19940 | 20000 | 20050 | 19900 | 1239 |
| 628 | 20240718 | 090300 | 112133820 | 20000 | 20000 | 20000 | 19950 | 2036 |
| 629 | 20240718 | 090200 | 71443450 | 20000 | 20100 | 20100 | 20000 | 1105 |
| 630 | 20240718 | 090100 | 49301100 | 20100 | 20000 | 20100 | 20000 | 656 |
| 631 | 20240718 | 090000 | 36130650 | 20100 | 20050 | 20100 | 20050 | 1802 |