30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 192400 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 2879 |
| 3 | 20240718 | 192300 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 4 | 20240718 | 192200 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 5 | 20240718 | 192100 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 6 | 20240718 | 192000 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 7 | 20240718 | 191900 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 8 | 20240718 | 191800 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 9 | 20240718 | 191700 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 10 | 20240718 | 191600 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 11 | 20240718 | 191500 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 12 | 20240718 | 191400 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 13 | 20240718 | 191300 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 14 | 20240718 | 191200 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 15 | 20240718 | 191100 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 16 | 20240718 | 191000 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 17 | 20240718 | 190900 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 18 | 20240718 | 190800 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 19 | 20240718 | 190700 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 20 | 20240718 | 190600 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 21 | 20240718 | 190500 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 22 | 20240718 | 190400 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 23 | 20240718 | 190300 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 24 | 20240718 | 190200 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 25 | 20240718 | 190100 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 26 | 20240718 | 190000 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 27 | 20240718 | 185900 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 28 | 20240718 | 185800 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 29 | 20240718 | 185700 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 30 | 20240718 | 185600 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 31 | 20240718 | 185500 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 32 | 20240718 | 185400 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 2879 |
| 33 | 20240718 | 185300 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 34 | 20240718 | 185200 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 35 | 20240718 | 185100 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 36 | 20240718 | 185000 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 37 | 20240718 | 184900 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 38 | 20240718 | 184800 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 39 | 20240718 | 184700 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 40 | 20240718 | 184600 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 41 | 20240718 | 184500 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 42 | 20240718 | 184400 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 43 | 20240718 | 184300 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 44 | 20240718 | 184200 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 45 | 20240718 | 184100 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 46 | 20240718 | 184000 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 47 | 20240718 | 183900 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 48 | 20240718 | 183800 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 49 | 20240718 | 183700 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 50 | 20240718 | 183600 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 51 | 20240718 | 183500 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 52 | 20240718 | 183400 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 53 | 20240718 | 183300 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 54 | 20240718 | 183200 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 55 | 20240718 | 183100 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 56 | 20240718 | 183000 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 57 | 20240718 | 182900 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 58 | 20240718 | 182800 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 59 | 20240718 | 182700 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 60 | 20240718 | 182600 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 61 | 20240718 | 182500 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 62 | 20240718 | 182400 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 2879 |
| 63 | 20240718 | 182300 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 64 | 20240718 | 182200 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 65 | 20240718 | 182100 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 66 | 20240718 | 182000 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 67 | 20240718 | 181900 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 68 | 20240718 | 181800 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 69 | 20240718 | 181700 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 70 | 20240718 | 181600 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 71 | 20240718 | 181500 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 72 | 20240718 | 181400 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 73 | 20240718 | 181300 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 74 | 20240718 | 181200 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 75 | 20240718 | 181100 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 76 | 20240718 | 181000 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 77 | 20240718 | 180900 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 78 | 20240718 | 180800 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 79 | 20240718 | 180700 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 80 | 20240718 | 180600 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 81 | 20240718 | 180500 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 82 | 20240718 | 180400 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 83 | 20240718 | 180300 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 84 | 20240718 | 180200 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 85 | 20240718 | 180100 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 86 | 20240718 | 180000 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 87 | 20240718 | 175900 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 88 | 20240718 | 175800 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 89 | 20240718 | 175700 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 90 | 20240718 | 175600 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 91 | 20240718 | 175500 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 92 | 20240718 | 175400 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 2879 |
| 93 | 20240718 | 175300 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 94 | 20240718 | 175200 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 95 | 20240718 | 175100 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 96 | 20240718 | 175000 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 97 | 20240718 | 174900 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 98 | 20240718 | 174800 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 99 | 20240718 | 174700 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 100 | 20240718 | 174600 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 101 | 20240718 | 174500 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 102 | 20240718 | 174400 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 103 | 20240718 | 174300 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 104 | 20240718 | 174200 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 105 | 20240718 | 174100 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 106 | 20240718 | 174000 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 107 | 20240718 | 173900 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 108 | 20240718 | 173800 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 109 | 20240718 | 173700 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 110 | 20240718 | 173600 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 111 | 20240718 | 173500 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 112 | 20240718 | 173400 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 113 | 20240718 | 173300 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 114 | 20240718 | 173200 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 115 | 20240718 | 173100 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 116 | 20240718 | 173000 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 117 | 20240718 | 172900 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 118 | 20240718 | 172800 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 119 | 20240718 | 172700 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 120 | 20240718 | 172600 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 121 | 20240718 | 172500 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 122 | 20240718 | 172400 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 2879 |
| 123 | 20240718 | 172300 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 124 | 20240718 | 172200 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 125 | 20240718 | 172100 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 126 | 20240718 | 172000 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 127 | 20240718 | 171900 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 128 | 20240718 | 171800 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 129 | 20240718 | 171700 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 130 | 20240718 | 171600 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 131 | 20240718 | 171500 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 132 | 20240718 | 171400 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 133 | 20240718 | 171300 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 134 | 20240718 | 171200 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 135 | 20240718 | 171100 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 136 | 20240718 | 171000 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 137 | 20240718 | 170900 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 138 | 20240718 | 170800 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 139 | 20240718 | 170700 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 140 | 20240718 | 170600 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 141 | 20240718 | 170500 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 142 | 20240718 | 170400 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 143 | 20240718 | 170300 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 144 | 20240718 | 170200 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 145 | 20240718 | 170100 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 146 | 20240718 | 170000 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 147 | 20240718 | 165900 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 148 | 20240718 | 165800 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 149 | 20240718 | 165700 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 150 | 20240718 | 165600 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 151 | 20240718 | 165500 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 152 | 20240718 | 165400 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 2879 |
| 153 | 20240718 | 165300 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 154 | 20240718 | 165200 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 155 | 20240718 | 165100 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 156 | 20240718 | 165000 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 157 | 20240718 | 164900 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 158 | 20240718 | 164800 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 159 | 20240718 | 164700 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 160 | 20240718 | 164600 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 161 | 20240718 | 164500 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 162 | 20240718 | 164400 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 163 | 20240718 | 164300 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 164 | 20240718 | 164200 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 165 | 20240718 | 164100 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 166 | 20240718 | 164000 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 167 | 20240718 | 163900 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 168 | 20240718 | 163800 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 169 | 20240718 | 163700 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 170 | 20240718 | 163600 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 171 | 20240718 | 163500 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 172 | 20240718 | 163400 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 173 | 20240718 | 163300 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 174 | 20240718 | 163200 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 175 | 20240718 | 163100 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 176 | 20240718 | 163000 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 177 | 20240718 | 162900 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 178 | 20240718 | 162800 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 179 | 20240718 | 162700 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 180 | 20240718 | 162600 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 181 | 20240718 | 162500 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 182 | 20240718 | 162400 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 2879 |
| 183 | 20240718 | 162300 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 184 | 20240718 | 162200 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 185 | 20240718 | 162100 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 186 | 20240718 | 162000 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 187 | 20240718 | 161900 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 188 | 20240718 | 161800 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 189 | 20240718 | 161700 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 190 | 20240718 | 161600 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 191 | 20240718 | 161500 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 192 | 20240718 | 161400 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 193 | 20240718 | 161300 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 194 | 20240718 | 161200 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 195 | 20240718 | 161100 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 196 | 20240718 | 161000 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 197 | 20240718 | 160900 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 198 | 20240718 | 160800 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 199 | 20240718 | 160700 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 200 | 20240718 | 160600 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 201 | 20240718 | 160500 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 202 | 20240718 | 160400 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 203 | 20240718 | 160300 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 204 | 20240718 | 160200 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 205 | 20240718 | 160100 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 206 | 20240718 | 160000 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 207 | 20240718 | 155900 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 208 | 20240718 | 155800 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 209 | 20240718 | 155700 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 210 | 20240718 | 155600 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 211 | 20240718 | 155500 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 212 | 20240718 | 155400 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 2879 |
| 213 | 20240718 | 155300 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 214 | 20240718 | 155200 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 215 | 20240718 | 155100 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 216 | 20240718 | 155000 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 217 | 20240718 | 154900 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 218 | 20240718 | 154800 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 219 | 20240718 | 154700 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 220 | 20240718 | 154600 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 221 | 20240718 | 154500 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 222 | 20240718 | 154400 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 223 | 20240718 | 154300 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 224 | 20240718 | 154200 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 225 | 20240718 | 154100 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 226 | 20240718 | 154000 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 227 | 20240718 | 153900 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 228 | 20240718 | 153800 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 229 | 20240718 | 153700 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 230 | 20240718 | 153600 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 231 | 20240718 | 153500 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 232 | 20240718 | 153400 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 233 | 20240718 | 153300 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 234 | 20240718 | 153200 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 235 | 20240718 | 153100 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 0 |
| 236 | 20240718 | 153000 | 1462585480 | 6390 | 6390 | 6390 | 6390 | 2879 |
| 237 | 20240718 | 152900 | 1444188670 | 6370 | 6370 | 6370 | 6370 | 0 |
| 238 | 20240718 | 152800 | 1444188670 | 6370 | 6370 | 6370 | 6370 | 0 |
| 239 | 20240718 | 152700 | 1444188670 | 6370 | 6370 | 6370 | 6370 | 0 |
| 240 | 20240718 | 152600 | 1444188670 | 6370 | 6370 | 6370 | 6370 | 0 |
| 241 | 20240718 | 152500 | 1444188670 | 6370 | 6370 | 6370 | 6370 | 0 |
| 242 | 20240718 | 152400 | 1444188670 | 6370 | 6370 | 6370 | 6370 | 0 |
| 243 | 20240718 | 152300 | 1444188670 | 6370 | 6370 | 6370 | 6370 | 0 |
| 244 | 20240718 | 152200 | 1444188670 | 6370 | 6370 | 6370 | 6370 | 0 |
| 245 | 20240718 | 152100 | 1444188670 | 6370 | 6370 | 6370 | 6370 | 0 |
| 246 | 20240718 | 152000 | 1444188670 | 6370 | 6370 | 6370 | 6370 | 0 |
| 247 | 20240718 | 151900 | 1444188670 | 6370 | 6380 | 6390 | 6370 | 1384 |
| 248 | 20240718 | 151800 | 1435364970 | 6380 | 6380 | 6390 | 6380 | 604 |
| 249 | 20240718 | 151700 | 1431511430 | 6380 | 6380 | 6390 | 6380 | 827 |
| 250 | 20240718 | 151600 | 1426234850 | 6390 | 6390 | 6390 | 6380 | 1010 |
| 251 | 20240718 | 151500 | 1419784230 | 6400 | 6400 | 6400 | 6400 | 1151 |
| 252 | 20240718 | 151400 | 1412417830 | 6400 | 6400 | 6400 | 6390 | 113 |
| 253 | 20240718 | 151300 | 1411695730 | 6380 | 6380 | 6400 | 6380 | 1440 |
| 254 | 20240718 | 151200 | 1402496800 | 6380 | 6370 | 6380 | 6370 | 656 |
| 255 | 20240718 | 151100 | 1398317970 | 6380 | 6380 | 6380 | 6370 | 10 |
| 256 | 20240718 | 151000 | 1398254200 | 6380 | 6370 | 6380 | 6370 | 366 |
| 257 | 20240718 | 150900 | 1395921820 | 6380 | 6370 | 6380 | 6370 | 319 |
| 258 | 20240718 | 150800 | 1393886700 | 6380 | 6370 | 6380 | 6370 | 141 |
| 259 | 20240718 | 150700 | 1392988230 | 6370 | 6380 | 6380 | 6370 | 679 |
| 260 | 20240718 | 150600 | 1388662930 | 6380 | 6370 | 6380 | 6370 | 330 |
| 261 | 20240718 | 150500 | 1386560530 | 6380 | 6380 | 6380 | 6380 | 154 |
| 262 | 20240718 | 150400 | 1385578010 | 6380 | 6390 | 6390 | 6380 | 204 |
| 263 | 20240718 | 150300 | 1384276460 | 6380 | 6380 | 6390 | 6380 | 1007 |
| 264 | 20240718 | 150200 | 1377851790 | 6380 | 6390 | 6390 | 6380 | 509 |
| 265 | 20240718 | 150100 | 1374604320 | 6390 | 6400 | 6400 | 6390 | 1043 |
| 266 | 20240718 | 150000 | 1367937540 | 6390 | 6390 | 6390 | 6390 | 202 |
| 267 | 20240718 | 145900 | 1366646760 | 6390 | 6400 | 6400 | 6390 | 553 |
| 268 | 20240718 | 145800 | 1363112840 | 6400 | 6400 | 6400 | 6400 | 0 |
| 269 | 20240718 | 145700 | 1363112840 | 6400 | 6400 | 6400 | 6400 | 25 |
| 270 | 20240718 | 145600 | 1362952840 | 6400 | 6400 | 6400 | 6400 | 300 |
| 271 | 20240718 | 145500 | 1361032840 | 6400 | 6400 | 6400 | 6390 | 665 |
| 272 | 20240718 | 145400 | 1356780480 | 6390 | 6390 | 6390 | 6390 | 307 |
| 273 | 20240718 | 145300 | 1354818750 | 6400 | 6390 | 6400 | 6390 | 2 |
| 274 | 20240718 | 145200 | 1354805960 | 6400 | 6400 | 6400 | 6400 | 10 |
| 275 | 20240718 | 145100 | 1354741960 | 6400 | 6400 | 6400 | 6400 | 52 |
| 276 | 20240718 | 145000 | 1354409160 | 6390 | 6390 | 6390 | 6390 | 297 |
| 277 | 20240718 | 144900 | 1352511330 | 6390 | 6390 | 6390 | 6390 | 101 |
| 278 | 20240718 | 144800 | 1351865940 | 6370 | 6390 | 6390 | 6370 | 201 |
| 279 | 20240718 | 144700 | 1350585550 | 6370 | 6380 | 6390 | 6370 | 318 |
| 280 | 20240718 | 144600 | 1348558850 | 6370 | 6370 | 6370 | 6370 | 175 |
| 281 | 20240718 | 144500 | 1347444100 | 6370 | 6370 | 6370 | 6370 | 469 |
| 282 | 20240718 | 144400 | 1344456570 | 6370 | 6370 | 6370 | 6370 | 60 |
| 283 | 20240718 | 144300 | 1344074370 | 6370 | 6400 | 6400 | 6360 | 2122 |
| 284 | 20240718 | 144200 | 1330556910 | 6400 | 6400 | 6400 | 6400 | 0 |
| 285 | 20240718 | 144100 | 1330556910 | 6400 | 6400 | 6400 | 6400 | 3 |
| 286 | 20240718 | 144000 | 1330537710 | 6390 | 6400 | 6400 | 6390 | 1581 |
| 287 | 20240718 | 143900 | 1320432730 | 6410 | 6420 | 6420 | 6410 | 22 |
| 288 | 20240718 | 143800 | 1320291620 | 6420 | 6410 | 6420 | 6410 | 1243 |
| 289 | 20240718 | 143700 | 1312318440 | 6410 | 6410 | 6410 | 6400 | 231 |
| 290 | 20240718 | 143600 | 1310840020 | 6410 | 6410 | 6410 | 6410 | 223 |
| 291 | 20240718 | 143500 | 1309410590 | 6410 | 6420 | 6420 | 6400 | 100 |
| 292 | 20240718 | 143400 | 1308769990 | 6420 | 6380 | 6420 | 6380 | 2288 |
| 293 | 20240718 | 143300 | 1294112250 | 6360 | 6370 | 6370 | 6360 | 123 |
| 294 | 20240718 | 143200 | 1293328810 | 6370 | 6370 | 6370 | 6370 | 28 |
| 295 | 20240718 | 143100 | 1293150450 | 6370 | 6360 | 6380 | 6350 | 706 |
| 296 | 20240718 | 143000 | 1288653860 | 6350 | 6390 | 6390 | 6340 | 3360 |
| 297 | 20240718 | 142900 | 1267270300 | 6400 | 6400 | 6400 | 6400 | 20 |
| 298 | 20240718 | 142800 | 1267142300 | 6400 | 6400 | 6400 | 6400 | 62 |
| 299 | 20240718 | 142700 | 1266745500 | 6400 | 6410 | 6410 | 6400 | 272 |
| 300 | 20240718 | 142600 | 1265002700 | 6410 | 6420 | 6420 | 6410 | 571 |
| 301 | 20240718 | 142500 | 1261342060 | 6420 | 6420 | 6440 | 6420 | 1638 |
| 302 | 20240718 | 142400 | 1250797010 | 6420 | 6390 | 6420 | 6390 | 1235 |
| 303 | 20240718 | 142300 | 1242893440 | 6390 | 6390 | 6390 | 6390 | 78 |
| 304 | 20240718 | 142200 | 1242395020 | 6390 | 6390 | 6390 | 6390 | 14 |
| 305 | 20240718 | 142100 | 1242305560 | 6390 | 6400 | 6400 | 6390 | 169 |
| 306 | 20240718 | 142000 | 1241224510 | 6400 | 6410 | 6410 | 6400 | 993 |
| 307 | 20240718 | 141900 | 1234867500 | 6410 | 6430 | 6440 | 6410 | 817 |
| 308 | 20240718 | 141800 | 1229623180 | 6430 | 6430 | 6440 | 6420 | 1151 |
| 309 | 20240718 | 141700 | 1222227830 | 6430 | 6380 | 6480 | 6380 | 11767 |
| 310 | 20240718 | 141600 | 1146512050 | 6380 | 6380 | 6380 | 6380 | 0 |
| 311 | 20240718 | 141500 | 1146512050 | 6380 | 6380 | 6380 | 6370 | 65 |
| 312 | 20240718 | 141400 | 1146097950 | 6380 | 6380 | 6380 | 6380 | 0 |
| 313 | 20240718 | 141300 | 1146097950 | 6380 | 6380 | 6380 | 6380 | 100 |
| 314 | 20240718 | 141200 | 1145459950 | 6380 | 6380 | 6380 | 6380 | 601 |
| 315 | 20240718 | 141100 | 1141625570 | 6390 | 6380 | 6390 | 6370 | 1305 |
| 316 | 20240718 | 141000 | 1133295760 | 6390 | 6390 | 6390 | 6390 | 300 |
| 317 | 20240718 | 140900 | 1131378760 | 6380 | 6370 | 6380 | 6370 | 1473 |
| 318 | 20240718 | 140800 | 1121988400 | 6330 | 6330 | 6330 | 6330 | 2289 |
| 319 | 20240718 | 140700 | 1107499030 | 6330 | 6330 | 6330 | 6330 | 0 |
| 320 | 20240718 | 140600 | 1107499030 | 6330 | 6320 | 6330 | 6320 | 15 |
| 321 | 20240718 | 140500 | 1107404160 | 6330 | 6330 | 6330 | 6330 | 33 |
| 322 | 20240718 | 140400 | 1107195270 | 6320 | 6320 | 6320 | 6320 | 0 |
| 323 | 20240718 | 140300 | 1107195270 | 6320 | 6320 | 6320 | 6320 | 2 |
| 324 | 20240718 | 140200 | 1107182630 | 6330 | 6330 | 6330 | 6330 | 256 |
| 325 | 20240718 | 140100 | 1105562150 | 6320 | 6320 | 6320 | 6320 | 579 |
| 326 | 20240718 | 140000 | 1101902870 | 6330 | 6330 | 6330 | 6330 | 0 |
| 327 | 20240718 | 135900 | 1101902870 | 6330 | 6330 | 6330 | 6330 | 0 |
| 328 | 20240718 | 135800 | 1101902870 | 6330 | 6330 | 6330 | 6330 | 100 |
| 329 | 20240718 | 135700 | 1101269870 | 6330 | 6330 | 6330 | 6330 | 241 |
| 330 | 20240718 | 135600 | 1099744340 | 6330 | 6330 | 6330 | 6330 | 400 |
| 331 | 20240718 | 135500 | 1097212340 | 6340 | 6340 | 6340 | 6330 | 329 |
| 332 | 20240718 | 135400 | 1095128450 | 6340 | 6330 | 6340 | 6330 | 218 |
| 333 | 20240718 | 135300 | 1093748330 | 6330 | 6330 | 6330 | 6330 | 131 |
| 334 | 20240718 | 135200 | 1092919100 | 6330 | 6320 | 6330 | 6320 | 32 |
| 335 | 20240718 | 135100 | 1092716560 | 6310 | 6320 | 6320 | 6310 | 501 |
| 336 | 20240718 | 135000 | 1089551960 | 6320 | 6330 | 6330 | 6320 | 2109 |
| 337 | 20240718 | 134900 | 1076220770 | 6330 | 6330 | 6330 | 6330 | 546 |
| 338 | 20240718 | 134800 | 1072764590 | 6330 | 6320 | 6330 | 6320 | 253 |
| 339 | 20240718 | 134700 | 1071163630 | 6310 | 6330 | 6330 | 6310 | 102 |
| 340 | 20240718 | 134600 | 1070518590 | 6350 | 6350 | 6350 | 6350 | 3 |
| 341 | 20240718 | 134500 | 1070499540 | 6350 | 6340 | 6350 | 6310 | 4972 |
| 342 | 20240718 | 134400 | 1039065830 | 6330 | 6330 | 6330 | 6330 | 1 |
| 343 | 20240718 | 134300 | 1039059500 | 6340 | 6340 | 6340 | 6340 | 241 |
| 344 | 20240718 | 134200 | 1037531560 | 6340 | 6340 | 6340 | 6340 | 387 |
| 345 | 20240718 | 134100 | 1035077980 | 6340 | 6340 | 6340 | 6340 | 0 |
| 346 | 20240718 | 134000 | 1035077980 | 6340 | 6340 | 6340 | 6340 | 0 |
| 347 | 20240718 | 133900 | 1035077980 | 6340 | 6340 | 6340 | 6340 | 151 |
| 348 | 20240718 | 133800 | 1034120640 | 6350 | 6350 | 6350 | 6350 | 200 |
| 349 | 20240718 | 133700 | 1032850640 | 6350 | 6340 | 6350 | 6340 | 552 |
| 350 | 20240718 | 133600 | 1029350820 | 6340 | 6360 | 6360 | 6340 | 2172 |
| 351 | 20240718 | 133500 | 1015563060 | 6360 | 6360 | 6360 | 6360 | 100 |
| 352 | 20240718 | 133400 | 1014927060 | 6360 | 6360 | 6360 | 6360 | 0 |
| 353 | 20240718 | 133300 | 1014927060 | 6360 | 6360 | 6360 | 6360 | 0 |
| 354 | 20240718 | 133200 | 1014927060 | 6360 | 6360 | 6360 | 6360 | 203 |
| 355 | 20240718 | 133100 | 1013635980 | 6360 | 6370 | 6370 | 6360 | 698 |
| 356 | 20240718 | 133000 | 1009194700 | 6360 | 6360 | 6360 | 6360 | 0 |
| 357 | 20240718 | 132900 | 1009194700 | 6360 | 6360 | 6360 | 6360 | 1 |
| 358 | 20240718 | 132800 | 1009188340 | 6380 | 6360 | 6380 | 6360 | 1735 |
| 359 | 20240718 | 132700 | 998146730 | 6360 | 6360 | 6360 | 6360 | 1 |
| 360 | 20240718 | 132600 | 998140370 | 6360 | 6380 | 6380 | 6360 | 573 |
| 361 | 20240718 | 132500 | 994490190 | 6380 | 6380 | 6380 | 6380 | 1 |
| 362 | 20240718 | 132400 | 994483810 | 6380 | 6380 | 6380 | 6380 | 0 |
| 363 | 20240718 | 132300 | 994483810 | 6380 | 6380 | 6380 | 6380 | 108 |
| 364 | 20240718 | 132200 | 993794770 | 6380 | 6380 | 6380 | 6380 | 0 |
| 365 | 20240718 | 132100 | 993794770 | 6380 | 6380 | 6380 | 6380 | 2 |
| 366 | 20240718 | 132000 | 993782010 | 6380 | 6380 | 6380 | 6380 | 50 |
| 367 | 20240718 | 131900 | 993463010 | 6380 | 6380 | 6380 | 6380 | 75 |
| 368 | 20240718 | 131800 | 992984510 | 6390 | 6390 | 6390 | 6390 | 0 |
| 369 | 20240718 | 131700 | 992984510 | 6390 | 6390 | 6390 | 6390 | 0 |
| 370 | 20240718 | 131600 | 992984510 | 6390 | 6370 | 6390 | 6370 | 242 |
| 371 | 20240718 | 131500 | 991442930 | 6370 | 6370 | 6370 | 6370 | 0 |
| 372 | 20240718 | 131400 | 991442930 | 6370 | 6370 | 6370 | 6370 | 0 |
| 373 | 20240718 | 131300 | 991442930 | 6370 | 6390 | 6390 | 6370 | 494 |
| 374 | 20240718 | 131200 | 988296130 | 6380 | 6390 | 6390 | 6380 | 579 |
| 375 | 20240718 | 131100 | 984600510 | 6390 | 6400 | 6420 | 6380 | 1466 |
| 376 | 20240718 | 131000 | 975220580 | 6400 | 6390 | 6400 | 6390 | 990 |
| 377 | 20240718 | 130900 | 968885180 | 6390 | 6390 | 6390 | 6390 | 81 |
| 378 | 20240718 | 130800 | 968367590 | 6390 | 6390 | 6390 | 6390 | 6 |
| 379 | 20240718 | 130700 | 968329250 | 6380 | 6390 | 6390 | 6380 | 159 |
| 380 | 20240718 | 130600 | 967314740 | 6380 | 6390 | 6390 | 6380 | 450 |
| 381 | 20240718 | 130500 | 964439870 | 6400 | 6400 | 6400 | 6400 | 399 |
| 382 | 20240718 | 130400 | 961886270 | 6400 | 6400 | 6400 | 6400 | 166 |
| 383 | 20240718 | 130300 | 960823870 | 6400 | 6410 | 6410 | 6400 | 174 |
| 384 | 20240718 | 130200 | 959710090 | 6410 | 6410 | 6410 | 6410 | 401 |
| 385 | 20240718 | 130100 | 957139680 | 6420 | 6420 | 6420 | 6420 | 50 |
| 386 | 20240718 | 130000 | 956818680 | 6420 | 6420 | 6420 | 6420 | 0 |
| 387 | 20240718 | 125900 | 956818680 | 6420 | 6420 | 6420 | 6420 | 561 |
| 388 | 20240718 | 125800 | 953217060 | 6410 | 6410 | 6410 | 6410 | 1299 |
| 389 | 20240718 | 125700 | 944890470 | 6410 | 6410 | 6410 | 6400 | 166 |
| 390 | 20240718 | 125600 | 943826460 | 6400 | 6380 | 6400 | 6380 | 1161 |
| 391 | 20240718 | 125500 | 936400070 | 6380 | 6380 | 6380 | 6380 | 72 |
| 392 | 20240718 | 125400 | 935940710 | 6380 | 6380 | 6380 | 6380 | 29 |
| 393 | 20240718 | 125300 | 935755690 | 6380 | 6380 | 6390 | 6380 | 83 |
| 394 | 20240718 | 125200 | 935226140 | 6380 | 6380 | 6380 | 6380 | 210 |
| 395 | 20240718 | 125100 | 933886340 | 6390 | 6390 | 6390 | 6390 | 0 |
| 396 | 20240718 | 125000 | 933886340 | 6390 | 6390 | 6390 | 6390 | 217 |
| 397 | 20240718 | 124900 | 932499710 | 6390 | 6390 | 6390 | 6390 | 0 |
| 398 | 20240718 | 124800 | 932499710 | 6390 | 6390 | 6390 | 6390 | 2 |
| 399 | 20240718 | 124700 | 932486930 | 6390 | 6390 | 6390 | 6390 | 0 |
| 400 | 20240718 | 124600 | 932486930 | 6390 | 6390 | 6390 | 6390 | 0 |
| 401 | 20240718 | 124500 | 932486930 | 6390 | 6390 | 6390 | 6390 | 80 |
| 402 | 20240718 | 124400 | 931975730 | 6400 | 6400 | 6400 | 6400 | 15 |
| 403 | 20240718 | 124300 | 931879730 | 6400 | 6390 | 6400 | 6390 | 412 |
| 404 | 20240718 | 124200 | 929245340 | 6400 | 6400 | 6400 | 6400 | 0 |
| 405 | 20240718 | 124100 | 929245340 | 6400 | 6400 | 6400 | 6400 | 0 |
| 406 | 20240718 | 124000 | 929245340 | 6400 | 6400 | 6400 | 6400 | 336 |
| 407 | 20240718 | 123900 | 927094940 | 6400 | 6400 | 6400 | 6400 | 20 |
| 408 | 20240718 | 123800 | 926966940 | 6400 | 6400 | 6400 | 6400 | 0 |
| 409 | 20240718 | 123700 | 926966940 | 6400 | 6400 | 6400 | 6400 | 92 |
| 410 | 20240718 | 123600 | 926378140 | 6400 | 6400 | 6400 | 6400 | 150 |
| 411 | 20240718 | 123500 | 925418140 | 6400 | 6400 | 6400 | 6400 | 0 |
| 412 | 20240718 | 123400 | 925418140 | 6400 | 6400 | 6400 | 6400 | 5 |
| 413 | 20240718 | 123300 | 925386140 | 6410 | 6410 | 6410 | 6410 | 0 |
| 414 | 20240718 | 123200 | 925386140 | 6410 | 6410 | 6410 | 6410 | 26 |
| 415 | 20240718 | 123100 | 925219480 | 6410 | 6400 | 6410 | 6400 | 101 |
| 416 | 20240718 | 123000 | 924573070 | 6400 | 6400 | 6400 | 6400 | 986 |
| 417 | 20240718 | 122900 | 918262670 | 6400 | 6400 | 6400 | 6400 | 121 |
| 418 | 20240718 | 122800 | 917488270 | 6390 | 6390 | 6390 | 6390 | 547 |
| 419 | 20240718 | 122700 | 913992940 | 6400 | 6390 | 6400 | 6390 | 31 |
| 420 | 20240718 | 122600 | 913794840 | 6390 | 6390 | 6390 | 6390 | 542 |
| 421 | 20240718 | 122500 | 910331460 | 6390 | 6390 | 6390 | 6390 | 200 |
| 422 | 20240718 | 122400 | 909053460 | 6380 | 6380 | 6380 | 6380 | 7 |
| 423 | 20240718 | 122300 | 909008800 | 6390 | 6390 | 6390 | 6390 | 100 |
| 424 | 20240718 | 122200 | 908369800 | 6390 | 6390 | 6390 | 6390 | 0 |
| 425 | 20240718 | 122100 | 908369800 | 6390 | 6390 | 6390 | 6390 | 0 |
| 426 | 20240718 | 122000 | 908369800 | 6390 | 6390 | 6390 | 6390 | 155 |
| 427 | 20240718 | 121900 | 907379350 | 6400 | 6410 | 6410 | 6400 | 155 |
| 428 | 20240718 | 121800 | 906385950 | 6410 | 6410 | 6410 | 6410 | 46 |
| 429 | 20240718 | 121700 | 906091090 | 6410 | 6400 | 6410 | 6370 | 800 |
| 430 | 20240718 | 121600 | 900968360 | 6410 | 6400 | 6420 | 6400 | 3017 |
| 431 | 20240718 | 121500 | 881631320 | 6390 | 6360 | 6390 | 6360 | 1466 |
| 432 | 20240718 | 121400 | 872275780 | 6360 | 6360 | 6360 | 6360 | 12 |
| 433 | 20240718 | 121300 | 872199460 | 6360 | 6360 | 6360 | 6360 | 102 |
| 434 | 20240718 | 121200 | 871550740 | 6360 | 6360 | 6360 | 6360 | 5 |
| 435 | 20240718 | 121100 | 871518940 | 6360 | 6360 | 6360 | 6360 | 800 |
| 436 | 20240718 | 121000 | 866430940 | 6360 | 6360 | 6360 | 6360 | 4 |
| 437 | 20240718 | 120900 | 866405500 | 6360 | 6360 | 6360 | 6360 | 0 |
| 438 | 20240718 | 120800 | 866405500 | 6360 | 6360 | 6360 | 6360 | 128 |
| 439 | 20240718 | 120700 | 865591420 | 6360 | 6360 | 6360 | 6360 | 50 |
| 440 | 20240718 | 120600 | 865273420 | 6360 | 6360 | 6360 | 6360 | 200 |
| 441 | 20240718 | 120500 | 864001420 | 6360 | 6360 | 6360 | 6360 | 163 |
| 442 | 20240718 | 120400 | 862964740 | 6350 | 6350 | 6350 | 6350 | 242 |
| 443 | 20240718 | 120300 | 861428040 | 6340 | 6330 | 6340 | 6330 | 259 |
| 444 | 20240718 | 120200 | 859788540 | 6330 | 6330 | 6330 | 6330 | 5 |
| 445 | 20240718 | 120100 | 859756890 | 6330 | 6330 | 6330 | 6330 | 0 |
| 446 | 20240718 | 120000 | 859756890 | 6330 | 6330 | 6330 | 6330 | 0 |
| 447 | 20240718 | 115900 | 859756890 | 6330 | 6330 | 6330 | 6330 | 70 |
| 448 | 20240718 | 115800 | 859313790 | 6330 | 6320 | 6330 | 6310 | 3305 |
| 449 | 20240718 | 115700 | 838431680 | 6340 | 6330 | 6340 | 6330 | 6 |
| 450 | 20240718 | 115600 | 838393690 | 6330 | 6330 | 6330 | 6330 | 788 |
| 451 | 20240718 | 115500 | 833405650 | 6330 | 6330 | 6330 | 6330 | 21 |
| 452 | 20240718 | 115400 | 833272720 | 6330 | 6330 | 6330 | 6330 | 301 |
| 453 | 20240718 | 115300 | 831367390 | 6330 | 6340 | 6340 | 6330 | 13 |
| 454 | 20240718 | 115200 | 831285030 | 6330 | 6330 | 6330 | 6330 | 0 |
| 455 | 20240718 | 115100 | 831285030 | 6330 | 6330 | 6330 | 6330 | 0 |
| 456 | 20240718 | 115000 | 831285030 | 6330 | 6330 | 6330 | 6330 | 10 |
| 457 | 20240718 | 114900 | 831221730 | 6330 | 6360 | 6360 | 6330 | 2170 |
| 458 | 20240718 | 114800 | 817465200 | 6360 | 6360 | 6360 | 6360 | 0 |
| 459 | 20240718 | 114700 | 817465200 | 6360 | 6360 | 6360 | 6360 | 0 |
| 460 | 20240718 | 114600 | 817465200 | 6360 | 6360 | 6360 | 6360 | 0 |
| 461 | 20240718 | 114500 | 817465200 | 6360 | 6360 | 6360 | 6360 | 220 |
| 462 | 20240718 | 114400 | 816066000 | 6360 | 6350 | 6360 | 6350 | 219 |
| 463 | 20240718 | 114300 | 814673250 | 6360 | 6360 | 6360 | 6360 | 0 |
| 464 | 20240718 | 114200 | 814673250 | 6360 | 6350 | 6360 | 6350 | 31 |
| 465 | 20240718 | 114100 | 814476290 | 6350 | 6340 | 6350 | 6340 | 91 |
| 466 | 20240718 | 114000 | 813899340 | 6340 | 6340 | 6340 | 6340 | 372 |
| 467 | 20240718 | 113900 | 811540860 | 6340 | 6340 | 6340 | 6340 | 0 |
| 468 | 20240718 | 113800 | 811540860 | 6340 | 6320 | 6340 | 6320 | 1088 |
| 469 | 20240718 | 113700 | 804654830 | 6310 | 6310 | 6310 | 6310 | 167 |
| 470 | 20240718 | 113600 | 803601060 | 6310 | 6310 | 6330 | 6310 | 16 |
| 471 | 20240718 | 113500 | 803500080 | 6310 | 6320 | 6320 | 6310 | 3643 |
| 472 | 20240718 | 113400 | 780477810 | 6320 | 6330 | 6330 | 6320 | 460 |
| 473 | 20240718 | 113300 | 777570590 | 6320 | 6330 | 6330 | 6320 | 954 |
| 474 | 20240718 | 113200 | 771533170 | 6330 | 6340 | 6340 | 6330 | 148 |
| 475 | 20240718 | 113100 | 770594860 | 6350 | 6350 | 6350 | 6350 | 2 |
| 476 | 20240718 | 113000 | 770582160 | 6340 | 6340 | 6340 | 6340 | 461 |
| 477 | 20240718 | 112900 | 767659420 | 6330 | 6340 | 6340 | 6330 | 851 |
| 478 | 20240718 | 112800 | 762265360 | 6350 | 6350 | 6350 | 6350 | 5 |
| 479 | 20240718 | 112700 | 762233610 | 6350 | 6360 | 6360 | 6350 | 3725 |
| 480 | 20240718 | 112600 | 738554370 | 6360 | 6360 | 6360 | 6360 | 0 |
| 481 | 20240718 | 112500 | 738554370 | 6360 | 6370 | 6370 | 6360 | 182 |
| 482 | 20240718 | 112400 | 737395660 | 6370 | 6370 | 6370 | 6370 | 0 |
| 483 | 20240718 | 112300 | 737395660 | 6370 | 6370 | 6370 | 6370 | 130 |
| 484 | 20240718 | 112200 | 736567560 | 6370 | 6370 | 6370 | 6370 | 204 |
| 485 | 20240718 | 112100 | 735268080 | 6370 | 6360 | 6370 | 6360 | 11 |
| 486 | 20240718 | 112000 | 735198110 | 6360 | 6370 | 6370 | 6360 | 8 |
| 487 | 20240718 | 111900 | 735147190 | 6370 | 6360 | 6370 | 6360 | 337 |
| 488 | 20240718 | 111800 | 733003700 | 6370 | 6370 | 6370 | 6370 | 63 |
| 489 | 20240718 | 111700 | 732602390 | 6360 | 6360 | 6360 | 6360 | 80 |
| 490 | 20240718 | 111600 | 732093590 | 6360 | 6360 | 6360 | 6360 | 0 |
| 491 | 20240718 | 111500 | 732093590 | 6360 | 6370 | 6370 | 6360 | 136 |
| 492 | 20240718 | 111400 | 731228170 | 6360 | 6360 | 6360 | 6360 | 113 |
| 493 | 20240718 | 111300 | 730509490 | 6370 | 6360 | 6370 | 6360 | 3 |
| 494 | 20240718 | 111200 | 730490400 | 6360 | 6360 | 6360 | 6360 | 70 |
| 495 | 20240718 | 111100 | 730045200 | 6360 | 6360 | 6360 | 6360 | 0 |
| 496 | 20240718 | 111000 | 730045200 | 6360 | 6370 | 6370 | 6360 | 69 |
| 497 | 20240718 | 110900 | 729606350 | 6370 | 6370 | 6370 | 6370 | 30 |
| 498 | 20240718 | 110800 | 729415250 | 6360 | 6360 | 6360 | 6360 | 1 |
| 499 | 20240718 | 110700 | 729408890 | 6360 | 6370 | 6380 | 6360 | 697 |
| 500 | 20240718 | 110600 | 724971540 | 6370 | 6380 | 6380 | 6370 | 675 |
| 501 | 20240718 | 110500 | 720665190 | 6380 | 6380 | 6380 | 6380 | 0 |
| 502 | 20240718 | 110400 | 720665190 | 6380 | 6370 | 6380 | 6370 | 27 |
| 503 | 20240718 | 110300 | 720493090 | 6370 | 6380 | 6380 | 6370 | 102 |
| 504 | 20240718 | 110200 | 719843340 | 6380 | 6380 | 6380 | 6380 | 315 |
| 505 | 20240718 | 110100 | 717833640 | 6370 | 6360 | 6370 | 6360 | 105 |
| 506 | 20240718 | 110000 | 717164820 | 6360 | 6370 | 6370 | 6360 | 23 |
| 507 | 20240718 | 105900 | 717018340 | 6360 | 6360 | 6360 | 6360 | 0 |
| 508 | 20240718 | 105800 | 717018340 | 6360 | 6360 | 6360 | 6360 | 0 |
| 509 | 20240718 | 105700 | 717018340 | 6360 | 6360 | 6360 | 6360 | 1 |
| 510 | 20240718 | 105600 | 717011980 | 6360 | 6360 | 6360 | 6360 | 322 |
| 511 | 20240718 | 105500 | 714964060 | 6360 | 6380 | 6380 | 6360 | 4351 |
| 512 | 20240718 | 105400 | 687243850 | 6390 | 6390 | 6390 | 6390 | 13 |
| 513 | 20240718 | 105300 | 687160780 | 6390 | 6390 | 6390 | 6390 | 0 |
| 514 | 20240718 | 105200 | 687160780 | 6390 | 6390 | 6390 | 6390 | 116 |
| 515 | 20240718 | 105100 | 686419540 | 6390 | 6390 | 6390 | 6390 | 2 |
| 516 | 20240718 | 105000 | 686406760 | 6390 | 6390 | 6390 | 6390 | 401 |
| 517 | 20240718 | 104900 | 683844370 | 6390 | 6390 | 6390 | 6390 | 92 |
| 518 | 20240718 | 104800 | 683256490 | 6380 | 6380 | 6380 | 6380 | 100 |
| 519 | 20240718 | 104700 | 682618490 | 6380 | 6390 | 6390 | 6380 | 457 |
| 520 | 20240718 | 104600 | 679701680 | 6390 | 6390 | 6390 | 6390 | 38 |
| 521 | 20240718 | 104500 | 679458860 | 6390 | 6390 | 6390 | 6390 | 334 |
| 522 | 20240718 | 104400 | 677324600 | 6380 | 6360 | 6380 | 6360 | 838 |
| 523 | 20240718 | 104300 | 671978260 | 6370 | 6380 | 6380 | 6370 | 1901 |
| 524 | 20240718 | 104200 | 659868580 | 6380 | 6380 | 6380 | 6380 | 0 |
| 525 | 20240718 | 104100 | 659868580 | 6380 | 6380 | 6380 | 6380 | 2 |
| 526 | 20240718 | 104000 | 659855820 | 6380 | 6380 | 6380 | 6380 | 10 |
| 527 | 20240718 | 103900 | 659792020 | 6380 | 6370 | 6380 | 6370 | 986 |
| 528 | 20240718 | 103800 | 653502590 | 6360 | 6360 | 6360 | 6360 | 0 |
| 529 | 20240718 | 103700 | 653502590 | 6360 | 6360 | 6360 | 6360 | 75 |
| 530 | 20240718 | 103600 | 653025590 | 6380 | 6380 | 6380 | 6380 | 3 |
| 531 | 20240718 | 103500 | 653006450 | 6380 | 6380 | 6380 | 6380 | 0 |
| 532 | 20240718 | 103400 | 653006450 | 6380 | 6380 | 6380 | 6380 | 1 |
| 533 | 20240718 | 103300 | 653000070 | 6370 | 6370 | 6370 | 6370 | 456 |
| 534 | 20240718 | 103200 | 650095350 | 6360 | 6360 | 6360 | 6360 | 7 |
| 535 | 20240718 | 103100 | 650050830 | 6360 | 6360 | 6360 | 6360 | 420 |
| 536 | 20240718 | 103000 | 647379630 | 6370 | 6360 | 6370 | 6360 | 2 |
| 537 | 20240718 | 102900 | 647366900 | 6350 | 6360 | 6370 | 6350 | 415 |
| 538 | 20240718 | 102800 | 644730530 | 6370 | 6380 | 6380 | 6370 | 38 |
| 539 | 20240718 | 102700 | 644488460 | 6380 | 6370 | 6380 | 6370 | 22 |
| 540 | 20240718 | 102600 | 644348140 | 6370 | 6360 | 6370 | 6360 | 44 |
| 541 | 20240718 | 102500 | 644068180 | 6370 | 6370 | 6370 | 6370 | 1 |
| 542 | 20240718 | 102400 | 644061810 | 6360 | 6370 | 6370 | 6360 | 38 |
| 543 | 20240718 | 102300 | 643819910 | 6370 | 6370 | 6380 | 6350 | 718 |
| 544 | 20240718 | 102200 | 639254480 | 6380 | 6380 | 6380 | 6380 | 106 |
| 545 | 20240718 | 102100 | 638578200 | 6380 | 6380 | 6380 | 6380 | 0 |
| 546 | 20240718 | 102000 | 638578200 | 6380 | 6380 | 6380 | 6380 | 287 |
| 547 | 20240718 | 101900 | 636747140 | 6380 | 6380 | 6380 | 6380 | 50 |
| 548 | 20240718 | 101800 | 636428140 | 6380 | 6370 | 6380 | 6340 | 1806 |
| 549 | 20240718 | 101700 | 624957890 | 6380 | 6370 | 6380 | 6370 | 68 |
| 550 | 20240718 | 101600 | 624524710 | 6370 | 6360 | 6370 | 6360 | 1952 |
| 551 | 20240718 | 101500 | 612104020 | 6360 | 6380 | 6380 | 6360 | 2010 |
| 552 | 20240718 | 101400 | 599305240 | 6380 | 6380 | 6380 | 6370 | 966 |
| 553 | 20240718 | 101300 | 593142200 | 6360 | 6370 | 6370 | 6360 | 61 |
| 554 | 20240718 | 101200 | 592754030 | 6380 | 6380 | 6380 | 6380 | 238 |
| 555 | 20240718 | 101100 | 591235590 | 6370 | 6370 | 6380 | 6360 | 356 |
| 556 | 20240718 | 101000 | 588964870 | 6380 | 6370 | 6380 | 6370 | 51 |
| 557 | 20240718 | 100900 | 588639650 | 6360 | 6360 | 6360 | 6340 | 4034 |
| 558 | 20240718 | 100800 | 563000050 | 6360 | 6360 | 6360 | 6360 | 447 |
| 559 | 20240718 | 100700 | 560157130 | 6370 | 6380 | 6380 | 6370 | 521 |
| 560 | 20240718 | 100600 | 556838250 | 6380 | 6370 | 6380 | 6370 | 138 |
| 561 | 20240718 | 100500 | 555958610 | 6370 | 6360 | 6370 | 6360 | 1217 |
| 562 | 20240718 | 100400 | 548211330 | 6350 | 6340 | 6350 | 6340 | 240 |
| 563 | 20240718 | 100300 | 546688440 | 6350 | 6350 | 6350 | 6350 | 10 |
| 564 | 20240718 | 100200 | 546624940 | 6350 | 6350 | 6350 | 6350 | 724 |
| 565 | 20240718 | 100100 | 542027540 | 6360 | 6360 | 6360 | 6360 | 0 |
| 566 | 20240718 | 100000 | 542027540 | 6360 | 6360 | 6360 | 6350 | 374 |
| 567 | 20240718 | 095900 | 539649310 | 6350 | 6350 | 6360 | 6340 | 897 |
| 568 | 20240718 | 095800 | 533956430 | 6350 | 6360 | 6360 | 6350 | 1601 |
| 569 | 20240718 | 095700 | 523781120 | 6360 | 6360 | 6360 | 6360 | 173 |
| 570 | 20240718 | 095600 | 522680840 | 6360 | 6360 | 6360 | 6360 | 0 |
| 571 | 20240718 | 095500 | 522680840 | 6360 | 6350 | 6360 | 6350 | 13 |
| 572 | 20240718 | 095400 | 522598170 | 6360 | 6350 | 6360 | 6350 | 6 |
| 573 | 20240718 | 095300 | 522560060 | 6350 | 6350 | 6350 | 6350 | 206 |
| 574 | 20240718 | 095200 | 521251960 | 6360 | 6350 | 6360 | 6340 | 616 |
| 575 | 20240718 | 095100 | 517339160 | 6350 | 6360 | 6360 | 6350 | 298 |
| 576 | 20240718 | 095000 | 515445810 | 6350 | 6360 | 6360 | 6350 | 557 |
| 577 | 20240718 | 094900 | 511908850 | 6360 | 6360 | 6360 | 6360 | 0 |
| 578 | 20240718 | 094800 | 511908850 | 6360 | 6350 | 6360 | 6350 | 390 |
| 579 | 20240718 | 094700 | 509431170 | 6360 | 6370 | 6370 | 6360 | 1549 |
| 580 | 20240718 | 094600 | 499571800 | 6370 | 6390 | 6390 | 6370 | 1021 |
| 581 | 20240718 | 094500 | 493056970 | 6390 | 6390 | 6400 | 6390 | 57 |
| 582 | 20240718 | 094400 | 492692320 | 6390 | 6400 | 6400 | 6380 | 737 |
| 583 | 20240718 | 094300 | 487989230 | 6400 | 6420 | 6420 | 6390 | 1605 |
| 584 | 20240718 | 094200 | 477718640 | 6420 | 6390 | 6420 | 6370 | 6672 |
| 585 | 20240718 | 094100 | 435061110 | 6380 | 6390 | 6390 | 6380 | 71 |
| 586 | 20240718 | 094000 | 434608080 | 6400 | 6410 | 6410 | 6390 | 1563 |
| 587 | 20240718 | 093900 | 424605920 | 6410 | 6410 | 6420 | 6400 | 5958 |
| 588 | 20240718 | 093800 | 386413160 | 6410 | 6400 | 6410 | 6400 | 1320 |
| 589 | 20240718 | 093700 | 377958290 | 6400 | 6380 | 6400 | 6380 | 3885 |
| 590 | 20240718 | 093600 | 353143600 | 6380 | 6380 | 6380 | 6370 | 11 |
| 591 | 20240718 | 093500 | 353073450 | 6380 | 6380 | 6380 | 6380 | 1 |
| 592 | 20240718 | 093400 | 353067070 | 6380 | 6370 | 6380 | 6370 | 562 |
| 593 | 20240718 | 093300 | 349487090 | 6370 | 6370 | 6390 | 6360 | 2177 |
| 594 | 20240718 | 093200 | 335622830 | 6370 | 6380 | 6400 | 6370 | 1999 |
| 595 | 20240718 | 093100 | 322859070 | 6390 | 6350 | 6390 | 6350 | 5539 |
| 596 | 20240718 | 093000 | 287595820 | 6340 | 6350 | 6350 | 6340 | 135 |
| 597 | 20240718 | 092900 | 286738820 | 6350 | 6320 | 6350 | 6320 | 1839 |
| 598 | 20240718 | 092800 | 275079010 | 6310 | 6300 | 6310 | 6300 | 946 |
| 599 | 20240718 | 092700 | 269112920 | 6300 | 6300 | 6300 | 6290 | 120 |
| 600 | 20240718 | 092600 | 268357020 | 6300 | 6300 | 6300 | 6300 | 407 |
| 601 | 20240718 | 092500 | 265792920 | 6310 | 6310 | 6310 | 6300 | 397 |
| 602 | 20240718 | 092400 | 263290640 | 6310 | 6310 | 6320 | 6300 | 1992 |
| 603 | 20240718 | 092300 | 250740840 | 6310 | 6290 | 6310 | 6290 | 517 |
| 604 | 20240718 | 092200 | 247488830 | 6290 | 6310 | 6320 | 6290 | 478 |
| 605 | 20240718 | 092100 | 244473430 | 6310 | 6300 | 6310 | 6300 | 117 |
| 606 | 20240718 | 092000 | 243736220 | 6300 | 6290 | 6300 | 6280 | 457 |
| 607 | 20240718 | 091900 | 240861530 | 6290 | 6300 | 6300 | 6290 | 324 |
| 608 | 20240718 | 091800 | 238823510 | 6290 | 6300 | 6300 | 6290 | 68 |
| 609 | 20240718 | 091700 | 238395470 | 6300 | 6290 | 6300 | 6290 | 106 |
| 610 | 20240718 | 091600 | 237728700 | 6290 | 6280 | 6290 | 6270 | 140 |
| 611 | 20240718 | 091500 | 236849870 | 6280 | 6270 | 6280 | 6270 | 19 |
| 612 | 20240718 | 091400 | 236730650 | 6260 | 6220 | 6260 | 6220 | 1220 |
| 613 | 20240718 | 091300 | 229099110 | 6230 | 6250 | 6250 | 6230 | 1762 |
| 614 | 20240718 | 091200 | 218114270 | 6250 | 6250 | 6250 | 6230 | 246 |
| 615 | 20240718 | 091100 | 216578890 | 6230 | 6210 | 6240 | 6210 | 1941 |
| 616 | 20240718 | 091000 | 204510430 | 6210 | 6210 | 6230 | 6210 | 1039 |
| 617 | 20240718 | 090900 | 198057600 | 6230 | 6220 | 6230 | 6210 | 3185 |
| 618 | 20240718 | 090800 | 178271480 | 6230 | 6220 | 6230 | 6220 | 1459 |
| 619 | 20240718 | 090700 | 169194540 | 6220 | 6230 | 6230 | 6210 | 515 |
| 620 | 20240718 | 090600 | 165992320 | 6230 | 6230 | 6230 | 6230 | 55 |
| 621 | 20240718 | 090500 | 165649670 | 6230 | 6230 | 6230 | 6220 | 2376 |
| 622 | 20240718 | 090400 | 150858670 | 6230 | 6250 | 6260 | 6230 | 2648 |
| 623 | 20240718 | 090300 | 134319700 | 6250 | 6270 | 6270 | 6250 | 1041 |
| 624 | 20240718 | 090200 | 127811520 | 6290 | 6270 | 6290 | 6260 | 3070 |
| 625 | 20240718 | 090100 | 108565520 | 6270 | 6270 | 6280 | 6250 | 2969 |
| 626 | 20240718 | 090000 | 89966540 | 6260 | 6290 | 6330 | 6260 | 13812 |