28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240719 | 184300 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 5499 |
| 3 | 20240719 | 184200 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 4 | 20240719 | 184100 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 5 | 20240719 | 184000 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 6 | 20240719 | 183900 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 7 | 20240719 | 183800 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 8 | 20240719 | 183700 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 9 | 20240719 | 183600 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 10 | 20240719 | 183500 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 11 | 20240719 | 183400 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 12 | 20240719 | 183300 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 13 | 20240719 | 183200 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 14 | 20240719 | 183100 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 15 | 20240719 | 183000 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 16 | 20240719 | 182900 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 17 | 20240719 | 182800 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 18 | 20240719 | 182700 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 19 | 20240719 | 182600 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 20 | 20240719 | 182500 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 21 | 20240719 | 182400 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 22 | 20240719 | 182300 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 23 | 20240719 | 182200 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 24 | 20240719 | 182100 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 25 | 20240719 | 182000 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 26 | 20240719 | 181900 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 27 | 20240719 | 181800 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 28 | 20240719 | 181700 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 29 | 20240719 | 181600 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 30 | 20240719 | 181500 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 31 | 20240719 | 181400 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 32 | 20240719 | 181300 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 5499 |
| 33 | 20240719 | 181200 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 34 | 20240719 | 181100 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 35 | 20240719 | 181000 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 36 | 20240719 | 180900 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 37 | 20240719 | 180800 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 38 | 20240719 | 180700 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 39 | 20240719 | 180600 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 40 | 20240719 | 180500 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 41 | 20240719 | 180400 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 42 | 20240719 | 180300 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 43 | 20240719 | 180200 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 44 | 20240719 | 180100 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 45 | 20240719 | 180000 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 46 | 20240719 | 175900 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 47 | 20240719 | 175800 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 48 | 20240719 | 175700 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 49 | 20240719 | 175600 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 50 | 20240719 | 175500 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 51 | 20240719 | 175400 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 52 | 20240719 | 175300 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 53 | 20240719 | 175200 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 54 | 20240719 | 175100 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 55 | 20240719 | 175000 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 56 | 20240719 | 174900 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 57 | 20240719 | 174800 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 58 | 20240719 | 174700 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 59 | 20240719 | 174600 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 60 | 20240719 | 174500 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 61 | 20240719 | 174400 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 62 | 20240719 | 174300 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 5499 |
| 63 | 20240719 | 174200 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 64 | 20240719 | 174100 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 65 | 20240719 | 174000 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 66 | 20240719 | 173900 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 67 | 20240719 | 173800 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 68 | 20240719 | 173700 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 69 | 20240719 | 173600 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 70 | 20240719 | 173500 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 71 | 20240719 | 173400 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 72 | 20240719 | 173300 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 73 | 20240719 | 173200 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 74 | 20240719 | 173100 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 75 | 20240719 | 173000 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 76 | 20240719 | 172900 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 77 | 20240719 | 172800 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 78 | 20240719 | 172700 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 79 | 20240719 | 172600 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 80 | 20240719 | 172500 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 81 | 20240719 | 172400 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 82 | 20240719 | 172300 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 83 | 20240719 | 172200 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 84 | 20240719 | 172100 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 85 | 20240719 | 172000 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 86 | 20240719 | 171900 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 87 | 20240719 | 171800 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 88 | 20240719 | 171700 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 89 | 20240719 | 171600 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 90 | 20240719 | 171500 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 91 | 20240719 | 171400 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 92 | 20240719 | 171300 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 5499 |
| 93 | 20240719 | 171200 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 94 | 20240719 | 171100 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 95 | 20240719 | 171000 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 96 | 20240719 | 170900 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 97 | 20240719 | 170800 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 98 | 20240719 | 170700 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 99 | 20240719 | 170600 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 100 | 20240719 | 170500 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 101 | 20240719 | 170400 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 102 | 20240719 | 170300 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 103 | 20240719 | 170200 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 104 | 20240719 | 170100 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 105 | 20240719 | 170000 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 106 | 20240719 | 165900 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 107 | 20240719 | 165800 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 108 | 20240719 | 165700 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 109 | 20240719 | 165600 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 110 | 20240719 | 165500 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 111 | 20240719 | 165400 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 112 | 20240719 | 165300 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 113 | 20240719 | 165200 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 114 | 20240719 | 165100 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 115 | 20240719 | 165000 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 116 | 20240719 | 164900 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 117 | 20240719 | 164800 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 118 | 20240719 | 164700 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 119 | 20240719 | 164600 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 120 | 20240719 | 164500 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 121 | 20240719 | 164400 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 122 | 20240719 | 164300 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 5499 |
| 123 | 20240719 | 164200 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 124 | 20240719 | 164100 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 125 | 20240719 | 164000 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 126 | 20240719 | 163900 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 127 | 20240719 | 163800 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 128 | 20240719 | 163700 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 129 | 20240719 | 163600 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 130 | 20240719 | 163500 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 131 | 20240719 | 163400 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 132 | 20240719 | 163300 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 133 | 20240719 | 163200 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 134 | 20240719 | 163100 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 135 | 20240719 | 163000 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 136 | 20240719 | 162900 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 137 | 20240719 | 162800 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 138 | 20240719 | 162700 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 139 | 20240719 | 162600 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 140 | 20240719 | 162500 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 141 | 20240719 | 162400 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 142 | 20240719 | 162300 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 143 | 20240719 | 162200 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 144 | 20240719 | 162100 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 145 | 20240719 | 162000 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 146 | 20240719 | 161900 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 147 | 20240719 | 161800 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 148 | 20240719 | 161700 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 149 | 20240719 | 161600 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 150 | 20240719 | 161500 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 151 | 20240719 | 161400 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 152 | 20240719 | 161300 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 5499 |
| 153 | 20240719 | 161200 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 154 | 20240719 | 161100 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 155 | 20240719 | 161000 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 156 | 20240719 | 160900 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 157 | 20240719 | 160800 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 158 | 20240719 | 160700 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 159 | 20240719 | 160600 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 160 | 20240719 | 160500 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 161 | 20240719 | 160400 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 162 | 20240719 | 160300 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 163 | 20240719 | 160200 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 164 | 20240719 | 160100 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 165 | 20240719 | 160000 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 166 | 20240719 | 155900 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 167 | 20240719 | 155800 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 168 | 20240719 | 155700 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 169 | 20240719 | 155600 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 170 | 20240719 | 155500 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 171 | 20240719 | 155400 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 172 | 20240719 | 155300 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 173 | 20240719 | 155200 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 174 | 20240719 | 155100 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 175 | 20240719 | 155000 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 176 | 20240719 | 154900 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 177 | 20240719 | 154800 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 178 | 20240719 | 154700 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 179 | 20240719 | 154600 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 180 | 20240719 | 154500 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 181 | 20240719 | 154400 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 182 | 20240719 | 154300 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 5499 |
| 183 | 20240719 | 154200 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 184 | 20240719 | 154100 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 185 | 20240719 | 154000 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 186 | 20240719 | 153900 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 187 | 20240719 | 153800 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 188 | 20240719 | 153700 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 189 | 20240719 | 153600 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 190 | 20240719 | 153500 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 191 | 20240719 | 153400 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 192 | 20240719 | 153300 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 193 | 20240719 | 153200 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 194 | 20240719 | 153100 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 0 |
| 195 | 20240719 | 153000 | 1636726700 | 7960 | 7960 | 7960 | 7960 | 5499 |
| 196 | 20240719 | 152900 | 1592954660 | 7960 | 7960 | 7960 | 7960 | 0 |
| 197 | 20240719 | 152800 | 1592954660 | 7960 | 7960 | 7960 | 7960 | 0 |
| 198 | 20240719 | 152700 | 1592954660 | 7960 | 7960 | 7960 | 7960 | 0 |
| 199 | 20240719 | 152600 | 1592954660 | 7960 | 7960 | 7960 | 7960 | 0 |
| 200 | 20240719 | 152500 | 1592954660 | 7960 | 7960 | 7960 | 7960 | 0 |
| 201 | 20240719 | 152400 | 1592954660 | 7960 | 7960 | 7960 | 7960 | 0 |
| 202 | 20240719 | 152300 | 1592954660 | 7960 | 7960 | 7960 | 7960 | 0 |
| 203 | 20240719 | 152200 | 1592954660 | 7960 | 7960 | 7960 | 7960 | 0 |
| 204 | 20240719 | 152100 | 1592954660 | 7960 | 7960 | 7960 | 7960 | 0 |
| 205 | 20240719 | 152000 | 1592954660 | 7960 | 7960 | 7960 | 7960 | 0 |
| 206 | 20240719 | 151900 | 1592954660 | 7960 | 7940 | 7960 | 7940 | 1514 |
| 207 | 20240719 | 151800 | 1580928620 | 7940 | 7950 | 7970 | 7940 | 337 |
| 208 | 20240719 | 151700 | 1578248680 | 7950 | 7950 | 7950 | 7950 | 829 |
| 209 | 20240719 | 151600 | 1571658130 | 7950 | 7970 | 7970 | 7950 | 265 |
| 210 | 20240719 | 151500 | 1569549520 | 7970 | 7960 | 7970 | 7960 | 2104 |
| 211 | 20240719 | 151400 | 1552801660 | 7960 | 7970 | 7970 | 7960 | 20 |
| 212 | 20240719 | 151300 | 1552642360 | 7970 | 7970 | 7980 | 7970 | 493 |
| 213 | 20240719 | 151200 | 1548712880 | 7970 | 7960 | 7970 | 7960 | 321 |
| 214 | 20240719 | 151100 | 1546156020 | 7950 | 7960 | 7960 | 7950 | 117 |
| 215 | 20240719 | 151000 | 1545225310 | 7970 | 7970 | 7970 | 7970 | 1235 |
| 216 | 20240719 | 150900 | 1535382360 | 7960 | 7960 | 7960 | 7940 | 118 |
| 217 | 20240719 | 150800 | 1534443880 | 7970 | 7940 | 7970 | 7940 | 299 |
| 218 | 20240719 | 150700 | 1532069680 | 7940 | 7950 | 7950 | 7940 | 2226 |
| 219 | 20240719 | 150600 | 1514382620 | 7950 | 7960 | 7960 | 7950 | 762 |
| 220 | 20240719 | 150500 | 1508317780 | 7970 | 7960 | 7970 | 7960 | 22 |
| 221 | 20240719 | 150400 | 1508142630 | 7960 | 7960 | 7970 | 7960 | 1328 |
| 222 | 20240719 | 150300 | 1497561430 | 7950 | 7960 | 7960 | 7950 | 652 |
| 223 | 20240719 | 150200 | 1492373510 | 7960 | 7970 | 7970 | 7960 | 656 |
| 224 | 20240719 | 150100 | 1487148300 | 7960 | 7980 | 7980 | 7960 | 1357 |
| 225 | 20240719 | 150000 | 1476321440 | 7980 | 7960 | 7980 | 7960 | 2606 |
| 226 | 20240719 | 145900 | 1455550530 | 7960 | 7960 | 7960 | 7960 | 1103 |
| 227 | 20240719 | 145800 | 1446770650 | 7960 | 7960 | 7960 | 7950 | 452 |
| 228 | 20240719 | 145700 | 1443176230 | 7960 | 7950 | 7960 | 7950 | 2740 |
| 229 | 20240719 | 145600 | 1421379090 | 7940 | 7940 | 7940 | 7940 | 467 |
| 230 | 20240719 | 145500 | 1417671110 | 7940 | 7940 | 7940 | 7940 | 321 |
| 231 | 20240719 | 145400 | 1415122370 | 7930 | 7940 | 7940 | 7930 | 442 |
| 232 | 20240719 | 145300 | 1411613390 | 7940 | 7940 | 7950 | 7940 | 838 |
| 233 | 20240719 | 145200 | 1404957070 | 7940 | 7930 | 7940 | 7930 | 2005 |
| 234 | 20240719 | 145100 | 1389054160 | 7930 | 7930 | 7940 | 7930 | 315 |
| 235 | 20240719 | 145000 | 1386555060 | 7940 | 7940 | 7940 | 7940 | 0 |
| 236 | 20240719 | 144900 | 1386555060 | 7940 | 7930 | 7940 | 7930 | 105 |
| 237 | 20240719 | 144800 | 1385721670 | 7930 | 7930 | 7930 | 7930 | 2170 |
| 238 | 20240719 | 144700 | 1368513570 | 7930 | 7910 | 7930 | 7910 | 401 |
| 239 | 20240719 | 144600 | 1365340640 | 7930 | 7910 | 7930 | 7910 | 4217 |
| 240 | 20240719 | 144500 | 1331949010 | 7910 | 7910 | 7910 | 7910 | 205 |
| 241 | 20240719 | 144400 | 1330327460 | 7910 | 7900 | 7910 | 7900 | 66 |
| 242 | 20240719 | 144300 | 1329805900 | 7880 | 7880 | 7880 | 7880 | 50 |
| 243 | 20240719 | 144200 | 1329411900 | 7900 | 7910 | 7910 | 7900 | 768 |
| 244 | 20240719 | 144100 | 1323344400 | 7910 | 7900 | 7910 | 7900 | 278 |
| 245 | 20240719 | 144000 | 1321146230 | 7900 | 7880 | 7900 | 7880 | 195 |
| 246 | 20240719 | 143900 | 1319605770 | 7870 | 7870 | 7870 | 7870 | 0 |
| 247 | 20240719 | 143800 | 1319605770 | 7870 | 7880 | 7880 | 7860 | 5653 |
| 248 | 20240719 | 143700 | 1275115200 | 7900 | 7900 | 7900 | 7900 | 15 |
| 249 | 20240719 | 143600 | 1274996700 | 7900 | 7930 | 7930 | 7900 | 1136 |
| 250 | 20240719 | 143500 | 1266004570 | 7930 | 7890 | 7930 | 7890 | 960 |
| 251 | 20240719 | 143400 | 1258413300 | 7900 | 7880 | 7900 | 7880 | 81 |
| 252 | 20240719 | 143300 | 1257775000 | 7880 | 7870 | 7880 | 7870 | 10 |
| 253 | 20240719 | 143200 | 1257696240 | 7860 | 7860 | 7860 | 7860 | 200 |
| 254 | 20240719 | 143100 | 1256124240 | 7860 | 7870 | 7870 | 7860 | 526 |
| 255 | 20240719 | 143000 | 1251988240 | 7870 | 7880 | 7880 | 7870 | 70 |
| 256 | 20240719 | 142900 | 1251437290 | 7870 | 7880 | 7900 | 7870 | 1109 |
| 257 | 20240719 | 142800 | 1242681470 | 7860 | 7860 | 7860 | 7860 | 52 |
| 258 | 20240719 | 142700 | 1242272750 | 7860 | 7860 | 7860 | 7860 | 5 |
| 259 | 20240719 | 142600 | 1242233450 | 7870 | 7870 | 7870 | 7870 | 1048 |
| 260 | 20240719 | 142500 | 1233985690 | 7860 | 7860 | 7860 | 7860 | 318 |
| 261 | 20240719 | 142400 | 1231486210 | 7850 | 7850 | 7850 | 7850 | 135 |
| 262 | 20240719 | 142300 | 1230426460 | 7860 | 7850 | 7860 | 7850 | 60 |
| 263 | 20240719 | 142200 | 1229955360 | 7860 | 7860 | 7860 | 7860 | 10 |
| 264 | 20240719 | 142100 | 1229876760 | 7860 | 7860 | 7860 | 7860 | 135 |
| 265 | 20240719 | 142000 | 1228815660 | 7850 | 7850 | 7850 | 7850 | 0 |
| 266 | 20240719 | 141900 | 1228815660 | 7850 | 7850 | 7850 | 7850 | 0 |
| 267 | 20240719 | 141800 | 1228815660 | 7850 | 7850 | 7850 | 7850 | 0 |
| 268 | 20240719 | 141700 | 1228815660 | 7850 | 7850 | 7850 | 7850 | 0 |
| 269 | 20240719 | 141600 | 1228815660 | 7850 | 7850 | 7850 | 7850 | 2 |
| 270 | 20240719 | 141500 | 1228799960 | 7850 | 7850 | 7850 | 7850 | 0 |
| 271 | 20240719 | 141400 | 1228799960 | 7850 | 7850 | 7850 | 7850 | 3 |
| 272 | 20240719 | 141300 | 1228776410 | 7850 | 7850 | 7850 | 7850 | 152 |
| 273 | 20240719 | 141200 | 1227583210 | 7860 | 7860 | 7860 | 7860 | 137 |
| 274 | 20240719 | 141100 | 1226506390 | 7850 | 7850 | 7850 | 7850 | 0 |
| 275 | 20240719 | 141000 | 1226506390 | 7850 | 7840 | 7850 | 7840 | 580 |
| 276 | 20240719 | 140900 | 1221958390 | 7840 | 7840 | 7840 | 7840 | 1 |
| 277 | 20240719 | 140800 | 1221950550 | 7840 | 7840 | 7840 | 7840 | 110 |
| 278 | 20240719 | 140700 | 1221088150 | 7840 | 7840 | 7840 | 7840 | 0 |
| 279 | 20240719 | 140600 | 1221088150 | 7840 | 7840 | 7840 | 7840 | 0 |
| 280 | 20240719 | 140500 | 1221088150 | 7840 | 7840 | 7850 | 7840 | 64 |
| 281 | 20240719 | 140400 | 1220585860 | 7840 | 7860 | 7860 | 7840 | 7 |
| 282 | 20240719 | 140300 | 1220530940 | 7860 | 7860 | 7860 | 7860 | 0 |
| 283 | 20240719 | 140200 | 1220530940 | 7860 | 7860 | 7860 | 7860 | 421 |
| 284 | 20240719 | 140100 | 1217221880 | 7860 | 7860 | 7860 | 7860 | 0 |
| 285 | 20240719 | 140000 | 1217221880 | 7860 | 7860 | 7860 | 7860 | 17 |
| 286 | 20240719 | 135900 | 1217088260 | 7860 | 7850 | 7860 | 7840 | 958 |
| 287 | 20240719 | 135800 | 1209562800 | 7850 | 7840 | 7850 | 7840 | 187 |
| 288 | 20240719 | 135700 | 1208094860 | 7840 | 7830 | 7840 | 7830 | 513 |
| 289 | 20240719 | 135600 | 1204074440 | 7830 | 7840 | 7840 | 7830 | 32 |
| 290 | 20240719 | 135500 | 1203823860 | 7830 | 7830 | 7830 | 7830 | 1 |
| 291 | 20240719 | 135400 | 1203816030 | 7840 | 7840 | 7840 | 7840 | 14 |
| 292 | 20240719 | 135300 | 1203706270 | 7840 | 7840 | 7840 | 7830 | 287 |
| 293 | 20240719 | 135200 | 1201456360 | 7840 | 7840 | 7840 | 7840 | 600 |
| 294 | 20240719 | 135100 | 1196752360 | 7840 | 7850 | 7850 | 7840 | 61 |
| 295 | 20240719 | 135000 | 1196273540 | 7840 | 7840 | 7840 | 7840 | 426 |
| 296 | 20240719 | 134900 | 1192933700 | 7840 | 7840 | 7840 | 7840 | 101 |
| 297 | 20240719 | 134800 | 1192141860 | 7830 | 7830 | 7830 | 7830 | 0 |
| 298 | 20240719 | 134700 | 1192141860 | 7830 | 7830 | 7830 | 7830 | 2 |
| 299 | 20240719 | 134600 | 1192126200 | 7830 | 7840 | 7840 | 7830 | 112 |
| 300 | 20240719 | 134500 | 1191248240 | 7840 | 7840 | 7840 | 7840 | 50 |
| 301 | 20240719 | 134400 | 1190856240 | 7820 | 7820 | 7820 | 7820 | 0 |
| 302 | 20240719 | 134300 | 1190856240 | 7820 | 7820 | 7820 | 7820 | 0 |
| 303 | 20240719 | 134200 | 1190856240 | 7820 | 7820 | 7820 | 7820 | 0 |
| 304 | 20240719 | 134100 | 1190856240 | 7820 | 7820 | 7820 | 7820 | 1104 |
| 305 | 20240719 | 134000 | 1182222960 | 7820 | 7820 | 7820 | 7820 | 31 |
| 306 | 20240719 | 133900 | 1181980540 | 7810 | 7810 | 7810 | 7810 | 0 |
| 307 | 20240719 | 133800 | 1181980540 | 7810 | 7810 | 7810 | 7810 | 0 |
| 308 | 20240719 | 133700 | 1181980540 | 7810 | 7840 | 7840 | 7810 | 355 |
| 309 | 20240719 | 133600 | 1179203170 | 7840 | 7840 | 7840 | 7840 | 44 |
| 310 | 20240719 | 133500 | 1178858210 | 7830 | 7830 | 7830 | 7830 | 151 |
| 311 | 20240719 | 133400 | 1177675880 | 7830 | 7830 | 7830 | 7830 | 0 |
| 312 | 20240719 | 133300 | 1177675880 | 7830 | 7830 | 7830 | 7830 | 617 |
| 313 | 20240719 | 133200 | 1172844770 | 7830 | 7830 | 7830 | 7830 | 0 |
| 314 | 20240719 | 133100 | 1172844770 | 7830 | 7830 | 7830 | 7830 | 0 |
| 315 | 20240719 | 133000 | 1172844770 | 7830 | 7830 | 7830 | 7830 | 9 |
| 316 | 20240719 | 132900 | 1172774300 | 7830 | 7830 | 7830 | 7830 | 0 |
| 317 | 20240719 | 132800 | 1172774300 | 7830 | 7830 | 7830 | 7820 | 50 |
| 318 | 20240719 | 132700 | 1172383100 | 7830 | 7830 | 7830 | 7830 | 1 |
| 319 | 20240719 | 132600 | 1172375270 | 7820 | 7840 | 7840 | 7820 | 81 |
| 320 | 20240719 | 132500 | 1171741630 | 7840 | 7820 | 7840 | 7820 | 1374 |
| 321 | 20240719 | 132400 | 1160987340 | 7820 | 7820 | 7820 | 7820 | 350 |
| 322 | 20240719 | 132300 | 1158250340 | 7810 | 7810 | 7810 | 7810 | 300 |
| 323 | 20240719 | 132200 | 1155907340 | 7810 | 7810 | 7810 | 7810 | 600 |
| 324 | 20240719 | 132100 | 1151221340 | 7810 | 7810 | 7810 | 7810 | 0 |
| 325 | 20240719 | 132000 | 1151221340 | 7810 | 7810 | 7810 | 7810 | 71 |
| 326 | 20240719 | 131900 | 1150666830 | 7810 | 7820 | 7820 | 7810 | 284 |
| 327 | 20240719 | 131800 | 1148446050 | 7820 | 7820 | 7820 | 7820 | 500 |
| 328 | 20240719 | 131700 | 1144536050 | 7820 | 7820 | 7820 | 7820 | 4 |
| 329 | 20240719 | 131600 | 1144504770 | 7820 | 7820 | 7820 | 7820 | 500 |
| 330 | 20240719 | 131500 | 1140594770 | 7830 | 7830 | 7830 | 7830 | 1 |
| 331 | 20240719 | 131400 | 1140586940 | 7810 | 7810 | 7810 | 7810 | 0 |
| 332 | 20240719 | 131300 | 1140586940 | 7810 | 7830 | 7830 | 7810 | 227 |
| 333 | 20240719 | 131200 | 1138813070 | 7830 | 7830 | 7830 | 7830 | 37 |
| 334 | 20240719 | 131100 | 1138523360 | 7830 | 7830 | 7830 | 7830 | 8 |
| 335 | 20240719 | 131000 | 1138460720 | 7800 | 7800 | 7800 | 7800 | 0 |
| 336 | 20240719 | 130900 | 1138460720 | 7800 | 7810 | 7810 | 7800 | 213 |
| 337 | 20240719 | 130800 | 1136797300 | 7810 | 7810 | 7810 | 7810 | 3 |
| 338 | 20240719 | 130700 | 1136773870 | 7810 | 7810 | 7810 | 7800 | 111 |
| 339 | 20240719 | 130600 | 1135908000 | 7800 | 7810 | 7810 | 7800 | 945 |
| 340 | 20240719 | 130500 | 1128536960 | 7800 | 7820 | 7820 | 7800 | 1184 |
| 341 | 20240719 | 130400 | 1119290200 | 7810 | 7810 | 7810 | 7810 | 0 |
| 342 | 20240719 | 130300 | 1119290200 | 7810 | 7830 | 7830 | 7810 | 66 |
| 343 | 20240719 | 130200 | 1118773540 | 7830 | 7830 | 7830 | 7830 | 10 |
| 344 | 20240719 | 130100 | 1118695240 | 7830 | 7820 | 7830 | 7820 | 10 |
| 345 | 20240719 | 130000 | 1118616970 | 7810 | 7820 | 7820 | 7810 | 1743 |
| 346 | 20240719 | 125900 | 1105000400 | 7820 | 7820 | 7820 | 7820 | 6 |
| 347 | 20240719 | 125800 | 1104953480 | 7810 | 7810 | 7810 | 7810 | 0 |
| 348 | 20240719 | 125700 | 1104953480 | 7810 | 7810 | 7810 | 7810 | 2 |
| 349 | 20240719 | 125600 | 1104937860 | 7790 | 7790 | 7790 | 7790 | 0 |
| 350 | 20240719 | 125500 | 1104937860 | 7790 | 7790 | 7790 | 7790 | 0 |
| 351 | 20240719 | 125400 | 1104937860 | 7790 | 7800 | 7800 | 7790 | 5200 |
| 352 | 20240719 | 125300 | 1064378450 | 7800 | 7850 | 7850 | 7800 | 20783 |
| 353 | 20240719 | 125200 | 901747070 | 7850 | 7870 | 7870 | 7850 | 5008 |
| 354 | 20240719 | 125100 | 862395400 | 7870 | 7870 | 7870 | 7870 | 112 |
| 355 | 20240719 | 125000 | 861513960 | 7870 | 7870 | 7870 | 7870 | 2198 |
| 356 | 20240719 | 124900 | 844215700 | 7870 | 7870 | 7870 | 7870 | 0 |
| 357 | 20240719 | 124800 | 844215700 | 7870 | 7870 | 7870 | 7870 | 0 |
| 358 | 20240719 | 124700 | 844215700 | 7870 | 7870 | 7870 | 7870 | 41 |
| 359 | 20240719 | 124600 | 843893030 | 7880 | 7880 | 7880 | 7880 | 795 |
| 360 | 20240719 | 124500 | 837628430 | 7880 | 7880 | 7880 | 7880 | 0 |
| 361 | 20240719 | 124400 | 837628430 | 7880 | 7880 | 7880 | 7880 | 60 |
| 362 | 20240719 | 124300 | 837155630 | 7880 | 7880 | 7880 | 7880 | 300 |
| 363 | 20240719 | 124200 | 834791630 | 7890 | 7890 | 7890 | 7890 | 50 |
| 364 | 20240719 | 124100 | 834397130 | 7900 | 7900 | 7900 | 7900 | 0 |
| 365 | 20240719 | 124000 | 834397130 | 7900 | 7900 | 7900 | 7900 | 300 |
| 366 | 20240719 | 123900 | 832027130 | 7900 | 7880 | 7900 | 7880 | 177 |
| 367 | 20240719 | 123800 | 830632190 | 7880 | 7880 | 7880 | 7880 | 0 |
| 368 | 20240719 | 123700 | 830632190 | 7880 | 7880 | 7880 | 7880 | 650 |
| 369 | 20240719 | 123600 | 825510190 | 7880 | 7880 | 7880 | 7880 | 1375 |
| 370 | 20240719 | 123500 | 814675190 | 7880 | 7880 | 7880 | 7880 | 0 |
| 371 | 20240719 | 123400 | 814675190 | 7880 | 7880 | 7880 | 7880 | 157 |
| 372 | 20240719 | 123300 | 813438030 | 7880 | 7880 | 7880 | 7880 | 0 |
| 373 | 20240719 | 123200 | 813438030 | 7880 | 7890 | 7890 | 7880 | 338 |
| 374 | 20240719 | 123100 | 810774580 | 7880 | 7880 | 7880 | 7880 | 0 |
| 375 | 20240719 | 123000 | 810774580 | 7880 | 7880 | 7880 | 7880 | 0 |
| 376 | 20240719 | 122900 | 810774580 | 7880 | 7900 | 7900 | 7880 | 201 |
| 377 | 20240719 | 122800 | 809190680 | 7900 | 7890 | 7900 | 7890 | 200 |
| 378 | 20240719 | 122700 | 807611540 | 7880 | 7880 | 7880 | 7880 | 66 |
| 379 | 20240719 | 122600 | 807091460 | 7880 | 7880 | 7880 | 7880 | 106 |
| 380 | 20240719 | 122500 | 806256180 | 7890 | 7890 | 7890 | 7890 | 0 |
| 381 | 20240719 | 122400 | 806256180 | 7890 | 7890 | 7890 | 7890 | 1 |
| 382 | 20240719 | 122300 | 806248290 | 7900 | 7880 | 7900 | 7880 | 13 |
| 383 | 20240719 | 122200 | 806145680 | 7880 | 7880 | 7880 | 7880 | 117 |
| 384 | 20240719 | 122100 | 805223720 | 7880 | 7880 | 7880 | 7880 | 452 |
| 385 | 20240719 | 122000 | 801661960 | 7880 | 7890 | 7890 | 7880 | 119 |
| 386 | 20240719 | 121900 | 800723230 | 7890 | 7890 | 7890 | 7890 | 0 |
| 387 | 20240719 | 121800 | 800723230 | 7890 | 7890 | 7890 | 7890 | 1 |
| 388 | 20240719 | 121700 | 800715340 | 7900 | 7900 | 7900 | 7900 | 0 |
| 389 | 20240719 | 121600 | 800715340 | 7900 | 7890 | 7900 | 7890 | 16 |
| 390 | 20240719 | 121500 | 800588960 | 7890 | 7890 | 7890 | 7890 | 100 |
| 391 | 20240719 | 121400 | 799799960 | 7890 | 7890 | 7890 | 7890 | 84 |
| 392 | 20240719 | 121300 | 799137200 | 7890 | 7890 | 7890 | 7890 | 0 |
| 393 | 20240719 | 121200 | 799137200 | 7890 | 7890 | 7890 | 7890 | 26 |
| 394 | 20240719 | 121100 | 798932060 | 7890 | 7890 | 7890 | 7890 | 545 |
| 395 | 20240719 | 121000 | 794632010 | 7890 | 7890 | 7890 | 7890 | 579 |
| 396 | 20240719 | 120900 | 790063700 | 7890 | 7890 | 7890 | 7890 | 0 |
| 397 | 20240719 | 120800 | 790063700 | 7890 | 7890 | 7890 | 7890 | 0 |
| 398 | 20240719 | 120700 | 790063700 | 7890 | 7890 | 7890 | 7890 | 18 |
| 399 | 20240719 | 120600 | 789921680 | 7890 | 7890 | 7890 | 7890 | 0 |
| 400 | 20240719 | 120500 | 789921680 | 7890 | 7870 | 7890 | 7870 | 46 |
| 401 | 20240719 | 120400 | 789559420 | 7900 | 7900 | 7900 | 7900 | 0 |
| 402 | 20240719 | 120300 | 789559420 | 7900 | 7900 | 7900 | 7900 | 50 |
| 403 | 20240719 | 120200 | 789164420 | 7900 | 7900 | 7900 | 7900 | 72 |
| 404 | 20240719 | 120100 | 788595620 | 7900 | 7900 | 7900 | 7900 | 0 |
| 405 | 20240719 | 120000 | 788595620 | 7900 | 7900 | 7900 | 7900 | 103 |
| 406 | 20240719 | 115900 | 787781920 | 7900 | 7900 | 7900 | 7900 | 0 |
| 407 | 20240719 | 115800 | 787781920 | 7900 | 7900 | 7900 | 7900 | 35 |
| 408 | 20240719 | 115700 | 787505420 | 7900 | 7900 | 7900 | 7900 | 820 |
| 409 | 20240719 | 115600 | 781027420 | 7900 | 7870 | 7900 | 7870 | 483 |
| 410 | 20240719 | 115500 | 777223210 | 7890 | 7870 | 7890 | 7870 | 245 |
| 411 | 20240719 | 115400 | 775291060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 412 | 20240719 | 115300 | 775291060 | 7890 | 7890 | 7890 | 7890 | 0 |
| 413 | 20240719 | 115200 | 775291060 | 7890 | 7890 | 7890 | 7890 | 50 |
| 414 | 20240719 | 115100 | 774896560 | 7890 | 7890 | 7890 | 7890 | 0 |
| 415 | 20240719 | 115000 | 774896560 | 7890 | 7890 | 7890 | 7890 | 102 |
| 416 | 20240719 | 114900 | 774091780 | 7870 | 7870 | 7870 | 7870 | 61 |
| 417 | 20240719 | 114800 | 773611710 | 7860 | 7860 | 7860 | 7860 | 0 |
| 418 | 20240719 | 114700 | 773611710 | 7860 | 7870 | 7870 | 7860 | 693 |
| 419 | 20240719 | 114600 | 768164630 | 7870 | 7890 | 7890 | 7870 | 47 |
| 420 | 20240719 | 114500 | 767794430 | 7860 | 7890 | 7890 | 7860 | 502 |
| 421 | 20240719 | 114400 | 763848650 | 7890 | 7890 | 7890 | 7890 | 13 |
| 422 | 20240719 | 114300 | 763746080 | 7860 | 7870 | 7870 | 7860 | 300 |
| 423 | 20240719 | 114200 | 761387570 | 7860 | 7880 | 7880 | 7860 | 8761 |
| 424 | 20240719 | 114100 | 692468910 | 7880 | 7880 | 7880 | 7880 | 6 |
| 425 | 20240719 | 114000 | 692421630 | 7880 | 7880 | 7880 | 7880 | 1 |
| 426 | 20240719 | 113900 | 692413750 | 7890 | 7890 | 7890 | 7890 | 0 |
| 427 | 20240719 | 113800 | 692413750 | 7890 | 7880 | 7890 | 7880 | 230 |
| 428 | 20240719 | 113700 | 690600040 | 7890 | 7890 | 7890 | 7890 | 772 |
| 429 | 20240719 | 113600 | 684508960 | 7890 | 7890 | 7890 | 7890 | 1000 |
| 430 | 20240719 | 113500 | 676618960 | 7890 | 7890 | 7890 | 7890 | 0 |
| 431 | 20240719 | 113400 | 676618960 | 7890 | 7900 | 7900 | 7890 | 767 |
| 432 | 20240719 | 113300 | 670566080 | 7900 | 7900 | 7900 | 7900 | 50 |
| 433 | 20240719 | 113200 | 670171080 | 7900 | 7910 | 7910 | 7900 | 51 |
| 434 | 20240719 | 113100 | 669768170 | 7900 | 7900 | 7900 | 7900 | 121 |
| 435 | 20240719 | 113000 | 668812270 | 7900 | 7900 | 7900 | 7900 | 1 |
| 436 | 20240719 | 112900 | 668804370 | 7900 | 7900 | 7900 | 7900 | 38 |
| 437 | 20240719 | 112800 | 668504170 | 7900 | 7910 | 7910 | 7900 | 42 |
| 438 | 20240719 | 112700 | 668172360 | 7910 | 7910 | 7910 | 7910 | 102 |
| 439 | 20240719 | 112600 | 667365540 | 7910 | 7910 | 7910 | 7910 | 0 |
| 440 | 20240719 | 112500 | 667365540 | 7910 | 7910 | 7910 | 7910 | 2 |
| 441 | 20240719 | 112400 | 667349720 | 7910 | 7910 | 7910 | 7910 | 10 |
| 442 | 20240719 | 112300 | 667270620 | 7910 | 7910 | 7910 | 7900 | 4436 |
| 443 | 20240719 | 112200 | 632185700 | 7910 | 7910 | 7910 | 7910 | 0 |
| 444 | 20240719 | 112100 | 632185700 | 7910 | 7910 | 7910 | 7910 | 20 |
| 445 | 20240719 | 112000 | 632027500 | 7910 | 7910 | 7910 | 7910 | 0 |
| 446 | 20240719 | 111900 | 632027500 | 7910 | 7910 | 7910 | 7910 | 55 |
| 447 | 20240719 | 111800 | 631592450 | 7910 | 7910 | 7910 | 7910 | 135 |
| 448 | 20240719 | 111700 | 630524600 | 7910 | 7910 | 7910 | 7910 | 3 |
| 449 | 20240719 | 111600 | 630500870 | 7910 | 7910 | 7910 | 7910 | 5 |
| 450 | 20240719 | 111500 | 630461320 | 7910 | 7910 | 7910 | 7910 | 606 |
| 451 | 20240719 | 111400 | 625667860 | 7910 | 7910 | 7910 | 7910 | 0 |
| 452 | 20240719 | 111300 | 625667860 | 7910 | 7910 | 7910 | 7910 | 0 |
| 453 | 20240719 | 111200 | 625667860 | 7910 | 7910 | 7910 | 7910 | 905 |
| 454 | 20240719 | 111100 | 618509310 | 7910 | 7910 | 7910 | 7910 | 0 |
| 455 | 20240719 | 111000 | 618509310 | 7910 | 7910 | 7910 | 7910 | 261 |
| 456 | 20240719 | 110900 | 616444800 | 7920 | 7930 | 7930 | 7920 | 151 |
| 457 | 20240719 | 110800 | 615247780 | 7930 | 7930 | 7930 | 7930 | 282 |
| 458 | 20240719 | 110700 | 613011520 | 7920 | 7930 | 7930 | 7920 | 92 |
| 459 | 20240719 | 110600 | 612282570 | 7930 | 7930 | 7930 | 7930 | 10 |
| 460 | 20240719 | 110500 | 612203270 | 7930 | 7930 | 7930 | 7930 | 252 |
| 461 | 20240719 | 110400 | 610204910 | 7930 | 7930 | 7930 | 7930 | 44 |
| 462 | 20240719 | 110300 | 609855990 | 7930 | 7920 | 7930 | 7920 | 147 |
| 463 | 20240719 | 110200 | 608690320 | 7930 | 7930 | 7930 | 7930 | 0 |
| 464 | 20240719 | 110100 | 608690320 | 7930 | 7930 | 7930 | 7930 | 164 |
| 465 | 20240719 | 110000 | 607389800 | 7940 | 7940 | 7940 | 7940 | 0 |
| 466 | 20240719 | 105900 | 607389800 | 7940 | 7940 | 7940 | 7940 | 41 |
| 467 | 20240719 | 105800 | 607064260 | 7940 | 7930 | 7940 | 7930 | 589 |
| 468 | 20240719 | 105700 | 602393380 | 7920 | 7920 | 7920 | 7920 | 3 |
| 469 | 20240719 | 105600 | 602369620 | 7920 | 7920 | 7920 | 7920 | 5 |
| 470 | 20240719 | 105500 | 602330020 | 7910 | 7910 | 7910 | 7910 | 1 |
| 471 | 20240719 | 105400 | 602322110 | 7910 | 7910 | 7910 | 7910 | 213 |
| 472 | 20240719 | 105300 | 600637280 | 7900 | 7900 | 7900 | 7900 | 503 |
| 473 | 20240719 | 105200 | 596663580 | 7900 | 7890 | 7900 | 7890 | 416 |
| 474 | 20240719 | 105100 | 593377210 | 7890 | 7890 | 7890 | 7890 | 200 |
| 475 | 20240719 | 105000 | 591799210 | 7890 | 7900 | 7900 | 7890 | 126 |
| 476 | 20240719 | 104900 | 590805020 | 7910 | 7890 | 7910 | 7890 | 308 |
| 477 | 20240719 | 104800 | 588374880 | 7900 | 7890 | 7900 | 7890 | 1430 |
| 478 | 20240719 | 104700 | 577082180 | 7890 | 7890 | 7890 | 7890 | 0 |
| 479 | 20240719 | 104600 | 577082180 | 7890 | 7890 | 7890 | 7890 | 185 |
| 480 | 20240719 | 104500 | 575622530 | 7900 | 7900 | 7900 | 7900 | 21 |
| 481 | 20240719 | 104400 | 575456630 | 7900 | 7900 | 7900 | 7900 | 41 |
| 482 | 20240719 | 104300 | 575132730 | 7910 | 7910 | 7910 | 7910 | 2 |
| 483 | 20240719 | 104200 | 575116910 | 7910 | 7900 | 7910 | 7900 | 12 |
| 484 | 20240719 | 104100 | 575022100 | 7900 | 7900 | 7900 | 7890 | 273 |
| 485 | 20240719 | 104000 | 572865450 | 7890 | 7900 | 7900 | 7890 | 1442 |
| 486 | 20240719 | 103900 | 561477470 | 7900 | 7910 | 7910 | 7900 | 138 |
| 487 | 20240719 | 103800 | 560386870 | 7910 | 7910 | 7910 | 7910 | 0 |
| 488 | 20240719 | 103700 | 560386870 | 7910 | 7910 | 7910 | 7910 | 0 |
| 489 | 20240719 | 103600 | 560386870 | 7910 | 7910 | 7910 | 7910 | 2362 |
| 490 | 20240719 | 103500 | 541703450 | 7910 | 7920 | 7920 | 7910 | 229 |
| 491 | 20240719 | 103400 | 539889830 | 7910 | 7920 | 7920 | 7910 | 179 |
| 492 | 20240719 | 103300 | 538473440 | 7920 | 7920 | 7920 | 7920 | 0 |
| 493 | 20240719 | 103200 | 538473440 | 7920 | 7920 | 7920 | 7920 | 816 |
| 494 | 20240719 | 103100 | 532010720 | 7920 | 7930 | 7930 | 7920 | 156 |
| 495 | 20240719 | 103000 | 530773940 | 7930 | 7930 | 7930 | 7930 | 4 |
| 496 | 20240719 | 102900 | 530742220 | 7930 | 7930 | 7930 | 7930 | 148 |
| 497 | 20240719 | 102800 | 529568580 | 7930 | 7930 | 7930 | 7930 | 358 |
| 498 | 20240719 | 102700 | 526729640 | 7930 | 7930 | 7930 | 7930 | 227 |
| 499 | 20240719 | 102600 | 524929530 | 7930 | 7940 | 7940 | 7930 | 3691 |
| 500 | 20240719 | 102500 | 495623530 | 7940 | 7940 | 7940 | 7940 | 230 |
| 501 | 20240719 | 102400 | 493797330 | 7950 | 7950 | 7950 | 7950 | 150 |
| 502 | 20240719 | 102300 | 492604830 | 7950 | 7950 | 7950 | 7950 | 4 |
| 503 | 20240719 | 102200 | 492573030 | 7940 | 7940 | 7940 | 7940 | 2 |
| 504 | 20240719 | 102100 | 492557150 | 7940 | 7940 | 7940 | 7940 | 20 |
| 505 | 20240719 | 102000 | 492398350 | 7950 | 7940 | 7950 | 7940 | 104 |
| 506 | 20240719 | 101900 | 491572550 | 7940 | 7950 | 7950 | 7940 | 127 |
| 507 | 20240719 | 101800 | 490563970 | 7950 | 7950 | 7950 | 7950 | 0 |
| 508 | 20240719 | 101700 | 490563970 | 7950 | 7950 | 7950 | 7950 | 12 |
| 509 | 20240719 | 101600 | 490468570 | 7950 | 7950 | 7950 | 7940 | 425 |
| 510 | 20240719 | 101500 | 487091400 | 7950 | 7950 | 7950 | 7940 | 397 |
| 511 | 20240719 | 101400 | 483937980 | 7950 | 7950 | 7950 | 7950 | 0 |
| 512 | 20240719 | 101300 | 483937980 | 7950 | 7950 | 7950 | 7950 | 0 |
| 513 | 20240719 | 101200 | 483937980 | 7950 | 7950 | 7950 | 7950 | 269 |
| 514 | 20240719 | 101100 | 481799430 | 7950 | 7950 | 7950 | 7950 | 491 |
| 515 | 20240719 | 101000 | 477895980 | 7950 | 7950 | 7960 | 7950 | 1014 |
| 516 | 20240719 | 100900 | 469834530 | 7950 | 7950 | 7950 | 7950 | 206 |
| 517 | 20240719 | 100800 | 468196830 | 7950 | 7960 | 7960 | 7950 | 73 |
| 518 | 20240719 | 100700 | 467616190 | 7960 | 7960 | 7960 | 7960 | 499 |
| 519 | 20240719 | 100600 | 463644150 | 7960 | 7960 | 7960 | 7960 | 1103 |
| 520 | 20240719 | 100500 | 454864270 | 7970 | 7970 | 7970 | 7970 | 2 |
| 521 | 20240719 | 100400 | 454848330 | 7960 | 7960 | 7970 | 7960 | 292 |
| 522 | 20240719 | 100300 | 452523990 | 7970 | 7960 | 7980 | 7960 | 435 |
| 523 | 20240719 | 100200 | 449059610 | 7960 | 7960 | 7960 | 7960 | 521 |
| 524 | 20240719 | 100100 | 444912450 | 7960 | 7960 | 7960 | 7960 | 138 |
| 525 | 20240719 | 100000 | 443813970 | 7960 | 7960 | 7970 | 7960 | 1057 |
| 526 | 20240719 | 095900 | 435398080 | 7970 | 7970 | 7970 | 7970 | 5 |
| 527 | 20240719 | 095800 | 435358230 | 7950 | 7960 | 7960 | 7950 | 37 |
| 528 | 20240719 | 095700 | 435063820 | 7960 | 7960 | 7960 | 7960 | 5 |
| 529 | 20240719 | 095600 | 435024020 | 7960 | 7960 | 7960 | 7960 | 789 |
| 530 | 20240719 | 095500 | 428743580 | 7960 | 7960 | 7980 | 7960 | 13 |
| 531 | 20240719 | 095400 | 428640080 | 7980 | 7980 | 7980 | 7980 | 0 |
| 532 | 20240719 | 095300 | 428640080 | 7980 | 7980 | 7980 | 7960 | 208 |
| 533 | 20240719 | 095200 | 426984260 | 7980 | 7970 | 7980 | 7960 | 551 |
| 534 | 20240719 | 095100 | 422598270 | 7960 | 7980 | 7980 | 7960 | 10 |
| 535 | 20240719 | 095000 | 422518600 | 7970 | 7990 | 7990 | 7970 | 2108 |
| 536 | 20240719 | 094900 | 405696060 | 7990 | 7990 | 7990 | 7990 | 37 |
| 537 | 20240719 | 094800 | 405400430 | 7980 | 7990 | 7990 | 7980 | 1496 |
| 538 | 20240719 | 094700 | 393459370 | 8000 | 8010 | 8010 | 8000 | 586 |
| 539 | 20240719 | 094600 | 388771080 | 8010 | 8020 | 8020 | 8010 | 558 |
| 540 | 20240719 | 094500 | 384296920 | 8020 | 8020 | 8020 | 8010 | 51 |
| 541 | 20240719 | 094400 | 383888000 | 8030 | 8010 | 8030 | 8010 | 492 |
| 542 | 20240719 | 094300 | 379947040 | 8010 | 8030 | 8030 | 8000 | 1488 |
| 543 | 20240719 | 094200 | 368026340 | 8010 | 8020 | 8030 | 8010 | 278 |
| 544 | 20240719 | 094100 | 365794920 | 8020 | 8030 | 8040 | 8000 | 1752 |
| 545 | 20240719 | 094000 | 351731670 | 8030 | 8000 | 8030 | 8000 | 1948 |
| 546 | 20240719 | 093900 | 336122220 | 7990 | 7990 | 7990 | 7990 | 188 |
| 547 | 20240719 | 093800 | 334620100 | 8000 | 8010 | 8020 | 7990 | 1557 |
| 548 | 20240719 | 093700 | 322152610 | 8010 | 7980 | 8010 | 7980 | 896 |
| 549 | 20240719 | 093600 | 314985410 | 7980 | 7980 | 7980 | 7980 | 386 |
| 550 | 20240719 | 093500 | 311905130 | 7970 | 7970 | 7970 | 7970 | 16 |
| 551 | 20240719 | 093400 | 311777610 | 7970 | 7990 | 7990 | 7970 | 1032 |
| 552 | 20240719 | 093300 | 303546200 | 8000 | 7980 | 8010 | 7980 | 3413 |
| 553 | 20240719 | 093200 | 276251060 | 7980 | 7970 | 7980 | 7950 | 1676 |
| 554 | 20240719 | 093100 | 262892280 | 7960 | 7960 | 7960 | 7960 | 90 |
| 555 | 20240719 | 093000 | 262175880 | 7960 | 7970 | 7970 | 7950 | 139 |
| 556 | 20240719 | 092900 | 261069780 | 7980 | 7920 | 7980 | 7920 | 2870 |
| 557 | 20240719 | 092800 | 238244080 | 7910 | 7910 | 7920 | 7910 | 273 |
| 558 | 20240719 | 092700 | 236083440 | 7910 | 7910 | 7910 | 7910 | 962 |
| 559 | 20240719 | 092600 | 228474020 | 7920 | 7920 | 7920 | 7920 | 91 |
| 560 | 20240719 | 092500 | 227753300 | 7920 | 7920 | 7920 | 7920 | 2671 |
| 561 | 20240719 | 092400 | 206598980 | 7920 | 7930 | 7930 | 7920 | 533 |
| 562 | 20240719 | 092300 | 202377290 | 7920 | 7930 | 7930 | 7920 | 763 |
| 563 | 20240719 | 092200 | 196334290 | 7930 | 7940 | 7940 | 7930 | 71 |
| 564 | 20240719 | 092100 | 195770580 | 7920 | 7930 | 7940 | 7920 | 1056 |
| 565 | 20240719 | 092000 | 187395660 | 7930 | 7940 | 7940 | 7930 | 1369 |
| 566 | 20240719 | 091900 | 176530210 | 7940 | 7930 | 7940 | 7930 | 1360 |
| 567 | 20240719 | 091800 | 165732810 | 7940 | 7920 | 7940 | 7910 | 1207 |
| 568 | 20240719 | 091700 | 156157730 | 7930 | 7910 | 7930 | 7910 | 631 |
| 569 | 20240719 | 091600 | 151163570 | 7900 | 7900 | 7900 | 7900 | 435 |
| 570 | 20240719 | 091500 | 147727070 | 7900 | 7900 | 7900 | 7890 | 180 |
| 571 | 20240719 | 091400 | 146305570 | 7890 | 7890 | 7890 | 7890 | 241 |
| 572 | 20240719 | 091300 | 144404080 | 7890 | 7900 | 7900 | 7890 | 638 |
| 573 | 20240719 | 091200 | 139370240 | 7900 | 7890 | 7900 | 7890 | 2283 |
| 574 | 20240719 | 091100 | 121341710 | 7880 | 7890 | 7890 | 7880 | 530 |
| 575 | 20240719 | 091000 | 117164010 | 7890 | 7890 | 7890 | 7890 | 11 |
| 576 | 20240719 | 090900 | 117077220 | 7870 | 7870 | 7920 | 7870 | 543 |
| 577 | 20240719 | 090800 | 112797370 | 7870 | 7900 | 7900 | 7870 | 1051 |
| 578 | 20240719 | 090700 | 104521300 | 7890 | 7900 | 7900 | 7870 | 823 |
| 579 | 20240719 | 090600 | 98030020 | 7900 | 7930 | 7930 | 7900 | 868 |
| 580 | 20240719 | 090500 | 91169820 | 7930 | 7910 | 7930 | 7910 | 936 |
| 581 | 20240719 | 090400 | 83759330 | 7920 | 7930 | 7930 | 7910 | 460 |
| 582 | 20240719 | 090300 | 80116720 | 7930 | 7930 | 7940 | 7930 | 1807 |
| 583 | 20240719 | 090200 | 65778670 | 7940 | 7930 | 7940 | 7930 | 791 |
| 584 | 20240719 | 090100 | 59505650 | 7930 | 7910 | 7940 | 7900 | 2753 |
| 585 | 20240719 | 090000 | 37681040 | 7920 | 7860 | 7920 | 7860 | 4787 |