29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 184100 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 5777 |
| 3 | 20240709 | 184000 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 4 | 20240709 | 183900 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 5 | 20240709 | 183800 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 6 | 20240709 | 183700 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 7 | 20240709 | 183600 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 8 | 20240709 | 183500 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 9 | 20240709 | 183400 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 10 | 20240709 | 183300 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 11 | 20240709 | 183200 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 12 | 20240709 | 183100 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 13 | 20240709 | 183000 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 14 | 20240709 | 182900 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 15 | 20240709 | 182800 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 16 | 20240709 | 182700 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 17 | 20240709 | 182600 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 18 | 20240709 | 182500 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 19 | 20240709 | 182400 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 20 | 20240709 | 182300 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 21 | 20240709 | 182200 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 22 | 20240709 | 182100 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 23 | 20240709 | 182000 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 24 | 20240709 | 181900 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 25 | 20240709 | 181800 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 26 | 20240709 | 181700 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 27 | 20240709 | 181600 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 28 | 20240709 | 181500 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 29 | 20240709 | 181400 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 30 | 20240709 | 181300 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 31 | 20240709 | 181200 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 32 | 20240709 | 181100 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 5777 |
| 33 | 20240709 | 181000 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 34 | 20240709 | 180900 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 35 | 20240709 | 180800 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 36 | 20240709 | 180700 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 37 | 20240709 | 180600 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 38 | 20240709 | 180500 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 39 | 20240709 | 180400 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 40 | 20240709 | 180300 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 41 | 20240709 | 180200 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 42 | 20240709 | 180100 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 43 | 20240709 | 180000 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 44 | 20240709 | 175900 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 45 | 20240709 | 175800 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 46 | 20240709 | 175700 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 47 | 20240709 | 175600 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 48 | 20240709 | 175500 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 49 | 20240709 | 175400 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 50 | 20240709 | 175300 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 51 | 20240709 | 175200 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 52 | 20240709 | 175100 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 53 | 20240709 | 175000 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 54 | 20240709 | 174900 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 55 | 20240709 | 174800 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 56 | 20240709 | 174700 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 57 | 20240709 | 174600 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 58 | 20240709 | 174500 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 59 | 20240709 | 174400 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 60 | 20240709 | 174300 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 61 | 20240709 | 174200 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 62 | 20240709 | 174100 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 5777 |
| 63 | 20240709 | 174000 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 64 | 20240709 | 173900 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 65 | 20240709 | 173800 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 66 | 20240709 | 173700 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 67 | 20240709 | 173600 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 68 | 20240709 | 173500 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 69 | 20240709 | 173400 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 70 | 20240709 | 173300 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 71 | 20240709 | 173200 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 72 | 20240709 | 173100 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 73 | 20240709 | 173000 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 74 | 20240709 | 172900 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 75 | 20240709 | 172800 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 76 | 20240709 | 172700 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 77 | 20240709 | 172600 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 78 | 20240709 | 172500 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 79 | 20240709 | 172400 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 80 | 20240709 | 172300 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 81 | 20240709 | 172200 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 82 | 20240709 | 172100 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 83 | 20240709 | 172000 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 84 | 20240709 | 171900 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 85 | 20240709 | 171800 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 86 | 20240709 | 171700 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 87 | 20240709 | 171600 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 88 | 20240709 | 171500 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 89 | 20240709 | 171400 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 90 | 20240709 | 171300 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 91 | 20240709 | 171200 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 92 | 20240709 | 171100 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 5777 |
| 93 | 20240709 | 171000 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 94 | 20240709 | 170900 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 95 | 20240709 | 170800 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 96 | 20240709 | 170700 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 97 | 20240709 | 170600 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 98 | 20240709 | 170500 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 99 | 20240709 | 170400 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 100 | 20240709 | 170300 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 101 | 20240709 | 170200 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 102 | 20240709 | 170100 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 103 | 20240709 | 170000 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 104 | 20240709 | 165900 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 105 | 20240709 | 165800 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 106 | 20240709 | 165700 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 107 | 20240709 | 165600 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 108 | 20240709 | 165500 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 109 | 20240709 | 165400 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 110 | 20240709 | 165300 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 111 | 20240709 | 165200 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 112 | 20240709 | 165100 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 113 | 20240709 | 165000 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 114 | 20240709 | 164900 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 115 | 20240709 | 164800 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 116 | 20240709 | 164700 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 117 | 20240709 | 164600 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 118 | 20240709 | 164500 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 119 | 20240709 | 164400 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 120 | 20240709 | 164300 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 121 | 20240709 | 164200 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 122 | 20240709 | 164100 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 5777 |
| 123 | 20240709 | 164000 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 124 | 20240709 | 163900 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 125 | 20240709 | 163800 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 126 | 20240709 | 163700 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 127 | 20240709 | 163600 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 128 | 20240709 | 163500 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 129 | 20240709 | 163400 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 130 | 20240709 | 163300 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 131 | 20240709 | 163200 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 132 | 20240709 | 163100 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 133 | 20240709 | 163000 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 134 | 20240709 | 162900 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 135 | 20240709 | 162800 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 136 | 20240709 | 162700 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 137 | 20240709 | 162600 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 138 | 20240709 | 162500 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 139 | 20240709 | 162400 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 140 | 20240709 | 162300 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 141 | 20240709 | 162200 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 142 | 20240709 | 162100 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 143 | 20240709 | 162000 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 144 | 20240709 | 161900 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 145 | 20240709 | 161800 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 146 | 20240709 | 161700 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 147 | 20240709 | 161600 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 148 | 20240709 | 161500 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 149 | 20240709 | 161400 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 150 | 20240709 | 161300 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 151 | 20240709 | 161200 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 152 | 20240709 | 161100 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 5777 |
| 153 | 20240709 | 161000 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 154 | 20240709 | 160900 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 155 | 20240709 | 160800 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 156 | 20240709 | 160700 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 157 | 20240709 | 160600 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 158 | 20240709 | 160500 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 159 | 20240709 | 160400 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 160 | 20240709 | 160300 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 161 | 20240709 | 160200 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 162 | 20240709 | 160100 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 163 | 20240709 | 160000 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 164 | 20240709 | 155900 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 165 | 20240709 | 155800 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 166 | 20240709 | 155700 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 167 | 20240709 | 155600 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 168 | 20240709 | 155500 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 169 | 20240709 | 155400 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 170 | 20240709 | 155300 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 171 | 20240709 | 155200 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 172 | 20240709 | 155100 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 173 | 20240709 | 155000 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 174 | 20240709 | 154900 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 175 | 20240709 | 154800 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 176 | 20240709 | 154700 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 177 | 20240709 | 154600 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 178 | 20240709 | 154500 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 179 | 20240709 | 154400 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 180 | 20240709 | 154300 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 181 | 20240709 | 154200 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 182 | 20240709 | 154100 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 5777 |
| 183 | 20240709 | 154000 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 184 | 20240709 | 153900 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 185 | 20240709 | 153800 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 186 | 20240709 | 153700 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 187 | 20240709 | 153600 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 188 | 20240709 | 153500 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 189 | 20240709 | 153400 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 190 | 20240709 | 153300 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 191 | 20240709 | 153200 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 192 | 20240709 | 153100 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 0 |
| 193 | 20240709 | 153000 | 3436366290 | 8520 | 8520 | 8520 | 8520 | 5777 |
| 194 | 20240709 | 152900 | 3387146250 | 8530 | 8530 | 8530 | 8530 | 0 |
| 195 | 20240709 | 152800 | 3387146250 | 8530 | 8530 | 8530 | 8530 | 0 |
| 196 | 20240709 | 152700 | 3387146250 | 8530 | 8530 | 8530 | 8530 | 0 |
| 197 | 20240709 | 152600 | 3387146250 | 8530 | 8530 | 8530 | 8530 | 0 |
| 198 | 20240709 | 152500 | 3387146250 | 8530 | 8530 | 8530 | 8530 | 0 |
| 199 | 20240709 | 152400 | 3387146250 | 8530 | 8530 | 8530 | 8530 | 0 |
| 200 | 20240709 | 152300 | 3387146250 | 8530 | 8530 | 8530 | 8530 | 0 |
| 201 | 20240709 | 152200 | 3387146250 | 8530 | 8530 | 8530 | 8530 | 0 |
| 202 | 20240709 | 152100 | 3387146250 | 8530 | 8530 | 8530 | 8530 | 0 |
| 203 | 20240709 | 152000 | 3387146250 | 8530 | 8530 | 8530 | 8530 | 0 |
| 204 | 20240709 | 151900 | 3387146250 | 8530 | 8590 | 8590 | 8530 | 243 |
| 205 | 20240709 | 151800 | 3385067460 | 8590 | 8530 | 8590 | 8520 | 460 |
| 206 | 20240709 | 151700 | 3381144680 | 8530 | 8570 | 8590 | 8530 | 542 |
| 207 | 20240709 | 151600 | 3376514840 | 8540 | 8540 | 8540 | 8540 | 29 |
| 208 | 20240709 | 151500 | 3376267180 | 8590 | 8590 | 8590 | 8590 | 6 |
| 209 | 20240709 | 151400 | 3376215640 | 8530 | 8540 | 8590 | 8520 | 732 |
| 210 | 20240709 | 151300 | 3369971020 | 8540 | 8580 | 8590 | 8520 | 353 |
| 211 | 20240709 | 151200 | 3366961670 | 8590 | 8590 | 8590 | 8590 | 0 |
| 212 | 20240709 | 151100 | 3366961670 | 8590 | 8550 | 8600 | 8520 | 538 |
| 213 | 20240709 | 151000 | 3362372120 | 8570 | 8600 | 8600 | 8560 | 553 |
| 214 | 20240709 | 150900 | 3357621350 | 8600 | 8590 | 8600 | 8580 | 301 |
| 215 | 20240709 | 150800 | 3355036190 | 8590 | 8550 | 8590 | 8530 | 408 |
| 216 | 20240709 | 150700 | 3351536470 | 8550 | 8540 | 8550 | 8530 | 1794 |
| 217 | 20240709 | 150600 | 3336228720 | 8540 | 8570 | 8570 | 8520 | 665 |
| 218 | 20240709 | 150500 | 3330553210 | 8560 | 8600 | 8600 | 8560 | 495 |
| 219 | 20240709 | 150400 | 3326303050 | 8600 | 8600 | 8600 | 8590 | 484 |
| 220 | 20240709 | 150300 | 3322141350 | 8590 | 8590 | 8600 | 8580 | 391 |
| 221 | 20240709 | 150200 | 3318781310 | 8580 | 8590 | 8600 | 8580 | 471 |
| 222 | 20240709 | 150100 | 3314734290 | 8590 | 8590 | 8600 | 8590 | 521 |
| 223 | 20240709 | 150000 | 3310256240 | 8590 | 8600 | 8600 | 8590 | 497 |
| 224 | 20240709 | 145900 | 3305982600 | 8600 | 8620 | 8620 | 8600 | 554 |
| 225 | 20240709 | 145800 | 3301216920 | 8620 | 8610 | 8620 | 8610 | 526 |
| 226 | 20240709 | 145700 | 3296684050 | 8610 | 8610 | 8610 | 8610 | 484 |
| 227 | 20240709 | 145600 | 3292516810 | 8610 | 8610 | 8610 | 8580 | 359 |
| 228 | 20240709 | 145500 | 3289426190 | 8610 | 8610 | 8610 | 8610 | 393 |
| 229 | 20240709 | 145400 | 3286042460 | 8610 | 8570 | 8610 | 8560 | 554 |
| 230 | 20240709 | 145300 | 3281288310 | 8570 | 8610 | 8610 | 8550 | 1278 |
| 231 | 20240709 | 145200 | 3270328870 | 8610 | 8590 | 8610 | 8590 | 430 |
| 232 | 20240709 | 145100 | 3266631100 | 8590 | 8600 | 8600 | 8590 | 472 |
| 233 | 20240709 | 145000 | 3262573070 | 8590 | 8620 | 8620 | 8570 | 293 |
| 234 | 20240709 | 144900 | 3260056180 | 8620 | 8590 | 8620 | 8590 | 753 |
| 235 | 20240709 | 144800 | 3253576630 | 8590 | 8600 | 8620 | 8580 | 1515 |
| 236 | 20240709 | 144700 | 3240549530 | 8550 | 8620 | 8620 | 8550 | 227 |
| 237 | 20240709 | 144600 | 3238594140 | 8620 | 8610 | 8620 | 8590 | 506 |
| 238 | 20240709 | 144500 | 3234234290 | 8610 | 8600 | 8630 | 8600 | 1594 |
| 239 | 20240709 | 144400 | 3220500020 | 8610 | 8600 | 8610 | 8600 | 769 |
| 240 | 20240709 | 144300 | 3213885030 | 8580 | 8600 | 8600 | 8580 | 427 |
| 241 | 20240709 | 144200 | 3210217460 | 8600 | 8590 | 8600 | 8590 | 444 |
| 242 | 20240709 | 144100 | 3206402510 | 8580 | 8600 | 8600 | 8570 | 643 |
| 243 | 20240709 | 144000 | 3200881790 | 8600 | 8600 | 8600 | 8580 | 281 |
| 244 | 20240709 | 143900 | 3198468780 | 8600 | 8610 | 8610 | 8520 | 639 |
| 245 | 20240709 | 143800 | 3192989840 | 8610 | 8600 | 8610 | 8590 | 547 |
| 246 | 20240709 | 143700 | 3188285940 | 8590 | 8590 | 8600 | 8590 | 252 |
| 247 | 20240709 | 143600 | 3186119540 | 8590 | 8580 | 8590 | 8580 | 437 |
| 248 | 20240709 | 143500 | 3182366950 | 8580 | 8580 | 8590 | 8580 | 491 |
| 249 | 20240709 | 143400 | 3178151580 | 8580 | 8600 | 8600 | 8580 | 629 |
| 250 | 20240709 | 143300 | 3172749550 | 8600 | 8600 | 8600 | 8600 | 502 |
| 251 | 20240709 | 143200 | 3168432350 | 8600 | 8580 | 8600 | 8580 | 574 |
| 252 | 20240709 | 143100 | 3163502220 | 8580 | 8590 | 8590 | 8580 | 473 |
| 253 | 20240709 | 143000 | 3159440780 | 8590 | 8600 | 8600 | 8580 | 518 |
| 254 | 20240709 | 142900 | 3154994050 | 8600 | 8600 | 8600 | 8580 | 487 |
| 255 | 20240709 | 142800 | 3150807090 | 8590 | 8590 | 8610 | 8580 | 1676 |
| 256 | 20240709 | 142700 | 3136406350 | 8590 | 8600 | 8600 | 8570 | 733 |
| 257 | 20240709 | 142600 | 3130109610 | 8600 | 8590 | 8600 | 8580 | 823 |
| 258 | 20240709 | 142500 | 3123039610 | 8590 | 8590 | 8600 | 8580 | 669 |
| 259 | 20240709 | 142400 | 3117295320 | 8590 | 8580 | 8590 | 8580 | 289 |
| 260 | 20240709 | 142300 | 3114813030 | 8570 | 8560 | 8570 | 8560 | 372 |
| 261 | 20240709 | 142200 | 3111625290 | 8560 | 8570 | 8570 | 8550 | 493 |
| 262 | 20240709 | 142100 | 3107404920 | 8570 | 8560 | 8580 | 8520 | 1247 |
| 263 | 20240709 | 142000 | 3096727450 | 8550 | 8540 | 8550 | 8510 | 259 |
| 264 | 20240709 | 141900 | 3094515650 | 8540 | 8540 | 8540 | 8510 | 482 |
| 265 | 20240709 | 141800 | 3090402490 | 8490 | 8550 | 8560 | 8490 | 759 |
| 266 | 20240709 | 141700 | 3083920360 | 8560 | 8580 | 8580 | 8550 | 416 |
| 267 | 20240709 | 141600 | 3080360490 | 8560 | 8590 | 8590 | 8560 | 531 |
| 268 | 20240709 | 141500 | 3075802010 | 8580 | 8560 | 8580 | 8550 | 837 |
| 269 | 20240709 | 141400 | 3068634340 | 8560 | 8580 | 8580 | 8560 | 477 |
| 270 | 20240709 | 141300 | 3064544440 | 8580 | 8570 | 8580 | 8560 | 575 |
| 271 | 20240709 | 141200 | 3059612730 | 8570 | 8590 | 8590 | 8570 | 606 |
| 272 | 20240709 | 141100 | 3054413200 | 8590 | 8550 | 8590 | 8550 | 590 |
| 273 | 20240709 | 141000 | 3049363040 | 8550 | 8560 | 8570 | 8530 | 394 |
| 274 | 20240709 | 140900 | 3045994920 | 8550 | 8590 | 8590 | 8550 | 503 |
| 275 | 20240709 | 140800 | 3041676850 | 8590 | 8540 | 8590 | 8530 | 8820 |
| 276 | 20240709 | 140700 | 2966246630 | 8540 | 8530 | 8540 | 8500 | 625 |
| 277 | 20240709 | 140600 | 2960922290 | 8510 | 8540 | 8540 | 8510 | 401 |
| 278 | 20240709 | 140500 | 2957499810 | 8540 | 8540 | 8540 | 8480 | 2572 |
| 279 | 20240709 | 140400 | 2935642130 | 8540 | 8540 | 8540 | 8500 | 536 |
| 280 | 20240709 | 140300 | 2931069490 | 8530 | 8550 | 8550 | 8520 | 709 |
| 281 | 20240709 | 140200 | 2925019270 | 8540 | 8540 | 8550 | 8530 | 567 |
| 282 | 20240709 | 140100 | 2920174840 | 8540 | 8550 | 8550 | 8540 | 281 |
| 283 | 20240709 | 140000 | 2917774470 | 8550 | 8540 | 8550 | 8520 | 1077 |
| 284 | 20240709 | 135900 | 2908579640 | 8540 | 8540 | 8540 | 8530 | 466 |
| 285 | 20240709 | 135800 | 2904600500 | 8530 | 8520 | 8540 | 8520 | 364 |
| 286 | 20240709 | 135700 | 2901495850 | 8520 | 8530 | 8530 | 8510 | 538 |
| 287 | 20240709 | 135600 | 2896910640 | 8530 | 8500 | 8530 | 8500 | 1205 |
| 288 | 20240709 | 135500 | 2886656810 | 8500 | 8510 | 8520 | 8500 | 1233 |
| 289 | 20240709 | 135400 | 2876164420 | 8510 | 8510 | 8510 | 8490 | 603 |
| 290 | 20240709 | 135300 | 2871034770 | 8510 | 8500 | 8510 | 8490 | 567 |
| 291 | 20240709 | 135200 | 2866216370 | 8500 | 8490 | 8500 | 8490 | 606 |
| 292 | 20240709 | 135100 | 2861066570 | 8490 | 8500 | 8500 | 8480 | 292 |
| 293 | 20240709 | 135000 | 2858588180 | 8500 | 8490 | 8500 | 8480 | 491 |
| 294 | 20240709 | 134900 | 2854416260 | 8490 | 8480 | 8490 | 8460 | 483 |
| 295 | 20240709 | 134800 | 2850318250 | 8480 | 8490 | 8490 | 8470 | 500 |
| 296 | 20240709 | 134700 | 2846074410 | 8490 | 8490 | 8490 | 8480 | 634 |
| 297 | 20240709 | 134600 | 2840692730 | 8490 | 8490 | 8490 | 8490 | 517 |
| 298 | 20240709 | 134500 | 2836303400 | 8490 | 8500 | 8500 | 8480 | 469 |
| 299 | 20240709 | 134400 | 2832318200 | 8500 | 8480 | 8500 | 8480 | 795 |
| 300 | 20240709 | 134300 | 2825569430 | 8480 | 8470 | 8480 | 8470 | 805 |
| 301 | 20240709 | 134200 | 2818750440 | 8470 | 8480 | 8480 | 8460 | 438 |
| 302 | 20240709 | 134100 | 2815041000 | 8470 | 8470 | 8490 | 8470 | 324 |
| 303 | 20240709 | 134000 | 2812293490 | 8480 | 8480 | 8480 | 8450 | 522 |
| 304 | 20240709 | 133900 | 2807870120 | 8490 | 8470 | 8490 | 8470 | 430 |
| 305 | 20240709 | 133800 | 2804222720 | 8480 | 8500 | 8500 | 8480 | 398 |
| 306 | 20240709 | 133700 | 2800842540 | 8500 | 8490 | 8500 | 8450 | 551 |
| 307 | 20240709 | 133600 | 2796167060 | 8490 | 8490 | 8500 | 8490 | 355 |
| 308 | 20240709 | 133500 | 2793152130 | 8430 | 8510 | 8510 | 8430 | 1037 |
| 309 | 20240709 | 133400 | 2784368510 | 8500 | 8510 | 8510 | 8480 | 1052 |
| 310 | 20240709 | 133300 | 2775435820 | 8510 | 8490 | 8510 | 8490 | 1367 |
| 311 | 20240709 | 133200 | 2763818870 | 8480 | 8460 | 8500 | 8460 | 3459 |
| 312 | 20240709 | 133100 | 2734529710 | 8460 | 8440 | 8460 | 8430 | 1209 |
| 313 | 20240709 | 133000 | 2724317380 | 8440 | 8480 | 8480 | 8430 | 913 |
| 314 | 20240709 | 132900 | 2716583460 | 8480 | 8430 | 8490 | 8430 | 2744 |
| 315 | 20240709 | 132800 | 2693356450 | 8430 | 8410 | 8430 | 8350 | 1156 |
| 316 | 20240709 | 132700 | 2683639850 | 8390 | 8400 | 8440 | 8390 | 667 |
| 317 | 20240709 | 132600 | 2678022890 | 8400 | 8380 | 8450 | 8380 | 1503 |
| 318 | 20240709 | 132500 | 2665418890 | 8390 | 8310 | 8390 | 8310 | 2134 |
| 319 | 20240709 | 132400 | 2647624530 | 8310 | 8290 | 8310 | 8260 | 1906 |
| 320 | 20240709 | 132300 | 2631829240 | 8290 | 8280 | 8310 | 8250 | 1286 |
| 321 | 20240709 | 132200 | 2621183810 | 8280 | 8320 | 8330 | 8250 | 9884 |
| 322 | 20240709 | 132100 | 2539175160 | 8330 | 8330 | 8330 | 8320 | 519 |
| 323 | 20240709 | 132000 | 2534852640 | 8340 | 8360 | 8360 | 8340 | 179 |
| 324 | 20240709 | 131900 | 2533358280 | 8360 | 8360 | 8360 | 8360 | 41 |
| 325 | 20240709 | 131800 | 2533015520 | 8360 | 8360 | 8360 | 8360 | 7 |
| 326 | 20240709 | 131700 | 2532957000 | 8370 | 8340 | 8370 | 8330 | 213 |
| 327 | 20240709 | 131600 | 2531182660 | 8360 | 8350 | 8370 | 8350 | 51 |
| 328 | 20240709 | 131500 | 2530756220 | 8350 | 8330 | 8350 | 8320 | 1436 |
| 329 | 20240709 | 131400 | 2518795780 | 8340 | 8370 | 8370 | 8340 | 376 |
| 330 | 20240709 | 131300 | 2515657150 | 8370 | 8360 | 8370 | 8360 | 151 |
| 331 | 20240709 | 131200 | 2514393390 | 8350 | 8350 | 8350 | 8350 | 6 |
| 332 | 20240709 | 131100 | 2514343290 | 8380 | 8380 | 8380 | 8380 | 2 |
| 333 | 20240709 | 131000 | 2514326530 | 8390 | 8380 | 8390 | 8380 | 64 |
| 334 | 20240709 | 130900 | 2513790010 | 8370 | 8350 | 8370 | 8350 | 297 |
| 335 | 20240709 | 130800 | 2511308750 | 8350 | 8360 | 8360 | 8340 | 454 |
| 336 | 20240709 | 130700 | 2507517560 | 8350 | 8380 | 8380 | 8350 | 90 |
| 337 | 20240709 | 130600 | 2506765780 | 8370 | 8370 | 8370 | 8370 | 51 |
| 338 | 20240709 | 130500 | 2506338910 | 8370 | 8400 | 8400 | 8370 | 174 |
| 339 | 20240709 | 130400 | 2504881710 | 8390 | 8390 | 8390 | 8390 | 56 |
| 340 | 20240709 | 130300 | 2504411870 | 8400 | 8360 | 8400 | 8360 | 1056 |
| 341 | 20240709 | 130200 | 2495569150 | 8350 | 8360 | 8360 | 8350 | 739 |
| 342 | 20240709 | 130100 | 2489396020 | 8370 | 8370 | 8370 | 8370 | 132 |
| 343 | 20240709 | 130000 | 2488291180 | 8370 | 8370 | 8370 | 8370 | 46 |
| 344 | 20240709 | 125900 | 2487906160 | 8370 | 8380 | 8380 | 8370 | 118 |
| 345 | 20240709 | 125800 | 2486918100 | 8380 | 8380 | 8380 | 8380 | 1 |
| 346 | 20240709 | 125700 | 2486909720 | 8360 | 8360 | 8360 | 8360 | 9 |
| 347 | 20240709 | 125600 | 2486834480 | 8380 | 8380 | 8380 | 8370 | 63 |
| 348 | 20240709 | 125500 | 2486306960 | 8380 | 8390 | 8400 | 8380 | 254 |
| 349 | 20240709 | 125400 | 2484174970 | 8400 | 8400 | 8410 | 8400 | 748 |
| 350 | 20240709 | 125300 | 2477891580 | 8400 | 8390 | 8400 | 8390 | 156 |
| 351 | 20240709 | 125200 | 2476582640 | 8390 | 8390 | 8390 | 8390 | 101 |
| 352 | 20240709 | 125100 | 2475735250 | 8390 | 8370 | 8390 | 8370 | 54 |
| 353 | 20240709 | 125000 | 2475283140 | 8360 | 8370 | 8370 | 8360 | 169 |
| 354 | 20240709 | 124900 | 2473870100 | 8370 | 8370 | 8370 | 8370 | 700 |
| 355 | 20240709 | 124800 | 2468011100 | 8370 | 8380 | 8380 | 8370 | 78 |
| 356 | 20240709 | 124700 | 2467357840 | 8370 | 8360 | 8370 | 8360 | 156 |
| 357 | 20240709 | 124600 | 2466052140 | 8360 | 8360 | 8360 | 8360 | 0 |
| 358 | 20240709 | 124500 | 2466052140 | 8360 | 8360 | 8360 | 8360 | 26 |
| 359 | 20240709 | 124400 | 2465834780 | 8360 | 8350 | 8360 | 8350 | 142 |
| 360 | 20240709 | 124300 | 2464647670 | 8350 | 8350 | 8370 | 8350 | 61 |
| 361 | 20240709 | 124200 | 2464137380 | 8370 | 8350 | 8370 | 8330 | 92 |
| 362 | 20240709 | 124100 | 2463369330 | 8340 | 8340 | 8340 | 8340 | 438 |
| 363 | 20240709 | 124000 | 2459716410 | 8350 | 8360 | 8360 | 8350 | 230 |
| 364 | 20240709 | 123900 | 2457795430 | 8350 | 8370 | 8370 | 8350 | 12 |
| 365 | 20240709 | 123800 | 2457695030 | 8370 | 8370 | 8370 | 8370 | 2 |
| 366 | 20240709 | 123700 | 2457678290 | 8370 | 8360 | 8370 | 8360 | 285 |
| 367 | 20240709 | 123600 | 2455295590 | 8350 | 8350 | 8350 | 8350 | 258 |
| 368 | 20240709 | 123500 | 2453141290 | 8350 | 8350 | 8350 | 8350 | 0 |
| 369 | 20240709 | 123400 | 2453141290 | 8350 | 8350 | 8350 | 8350 | 66 |
| 370 | 20240709 | 123300 | 2452590190 | 8360 | 8360 | 8360 | 8360 | 102 |
| 371 | 20240709 | 123200 | 2451737470 | 8360 | 8360 | 8360 | 8360 | 5 |
| 372 | 20240709 | 123100 | 2451695670 | 8360 | 8350 | 8360 | 8350 | 12 |
| 373 | 20240709 | 123000 | 2451595370 | 8360 | 8360 | 8360 | 8350 | 43 |
| 374 | 20240709 | 122900 | 2451236290 | 8330 | 8330 | 8330 | 8330 | 121 |
| 375 | 20240709 | 122800 | 2450228360 | 8330 | 8330 | 8330 | 8330 | 0 |
| 376 | 20240709 | 122700 | 2450228360 | 8330 | 8340 | 8360 | 8330 | 412 |
| 377 | 20240709 | 122600 | 2446795830 | 8320 | 8400 | 8400 | 8320 | 4736 |
| 378 | 20240709 | 122500 | 2407211960 | 8400 | 8400 | 8400 | 8400 | 116 |
| 379 | 20240709 | 122400 | 2406237560 | 8400 | 8400 | 8400 | 8400 | 1 |
| 380 | 20240709 | 122300 | 2406229160 | 8400 | 8400 | 8400 | 8390 | 52 |
| 381 | 20240709 | 122200 | 2405792410 | 8400 | 8400 | 8410 | 8400 | 352 |
| 382 | 20240709 | 122100 | 2402834850 | 8410 | 8400 | 8420 | 8400 | 586 |
| 383 | 20240709 | 122000 | 2397906850 | 8400 | 8400 | 8400 | 8400 | 415 |
| 384 | 20240709 | 121900 | 2394420850 | 8400 | 8400 | 8400 | 8400 | 145 |
| 385 | 20240709 | 121800 | 2393202850 | 8400 | 8400 | 8400 | 8400 | 40 |
| 386 | 20240709 | 121700 | 2392866850 | 8400 | 8400 | 8400 | 8400 | 2 |
| 387 | 20240709 | 121600 | 2392850050 | 8390 | 8380 | 8390 | 8380 | 286 |
| 388 | 20240709 | 121500 | 2390453360 | 8390 | 8390 | 8390 | 8390 | 141 |
| 389 | 20240709 | 121400 | 2389270370 | 8380 | 8380 | 8380 | 8380 | 278 |
| 390 | 20240709 | 121300 | 2386940730 | 8380 | 8380 | 8380 | 8380 | 0 |
| 391 | 20240709 | 121200 | 2386940730 | 8380 | 8380 | 8380 | 8380 | 282 |
| 392 | 20240709 | 121100 | 2384577570 | 8380 | 8370 | 8380 | 8370 | 148 |
| 393 | 20240709 | 121000 | 2383337340 | 8370 | 8370 | 8370 | 8370 | 0 |
| 394 | 20240709 | 120900 | 2383337340 | 8370 | 8370 | 8370 | 8370 | 47 |
| 395 | 20240709 | 120800 | 2382943950 | 8370 | 8370 | 8380 | 8370 | 145 |
| 396 | 20240709 | 120700 | 2381729900 | 8370 | 8370 | 8370 | 8370 | 25 |
| 397 | 20240709 | 120600 | 2381520650 | 8370 | 8390 | 8390 | 8370 | 72 |
| 398 | 20240709 | 120500 | 2380917610 | 8390 | 8390 | 8390 | 8390 | 30 |
| 399 | 20240709 | 120400 | 2380665910 | 8380 | 8380 | 8380 | 8380 | 57 |
| 400 | 20240709 | 120300 | 2380188250 | 8380 | 8380 | 8380 | 8380 | 77 |
| 401 | 20240709 | 120200 | 2379542990 | 8390 | 8390 | 8410 | 8390 | 101 |
| 402 | 20240709 | 120100 | 2378694580 | 8410 | 8410 | 8420 | 8410 | 1621 |
| 403 | 20240709 | 120000 | 2365051650 | 8390 | 8390 | 8400 | 8390 | 84 |
| 404 | 20240709 | 115900 | 2364346110 | 8390 | 8380 | 8390 | 8380 | 4 |
| 405 | 20240709 | 115800 | 2364312570 | 8370 | 8370 | 8410 | 8370 | 36 |
| 406 | 20240709 | 115700 | 2364009930 | 8380 | 8370 | 8380 | 8370 | 81 |
| 407 | 20240709 | 115600 | 2363331200 | 8370 | 8370 | 8380 | 8370 | 24 |
| 408 | 20240709 | 115500 | 2363130170 | 8370 | 8370 | 8370 | 8370 | 5 |
| 409 | 20240709 | 115400 | 2363088320 | 8370 | 8370 | 8380 | 8370 | 43 |
| 410 | 20240709 | 115300 | 2362728020 | 8370 | 8370 | 8370 | 8350 | 264 |
| 411 | 20240709 | 115200 | 2360518400 | 8350 | 8370 | 8370 | 8350 | 656 |
| 412 | 20240709 | 115100 | 2355032220 | 8360 | 8370 | 8370 | 8360 | 195 |
| 413 | 20240709 | 115000 | 2353400120 | 8370 | 8360 | 8380 | 8360 | 80 |
| 414 | 20240709 | 114900 | 2352730360 | 8380 | 8380 | 8380 | 8360 | 63 |
| 415 | 20240709 | 114800 | 2352202860 | 8380 | 8350 | 8380 | 8350 | 111 |
| 416 | 20240709 | 114700 | 2351272840 | 8350 | 8360 | 8370 | 8350 | 153 |
| 417 | 20240709 | 114600 | 2349994250 | 8360 | 8360 | 8390 | 8360 | 80 |
| 418 | 20240709 | 114500 | 2349325390 | 8390 | 8380 | 8410 | 8360 | 100 |
| 419 | 20240709 | 114400 | 2348487420 | 8380 | 8380 | 8410 | 8380 | 36 |
| 420 | 20240709 | 114300 | 2348185540 | 8410 | 8370 | 8420 | 8370 | 309 |
| 421 | 20240709 | 114200 | 2345597560 | 8420 | 8380 | 8420 | 8360 | 1117 |
| 422 | 20240709 | 114100 | 2336213260 | 8360 | 8370 | 8370 | 8360 | 194 |
| 423 | 20240709 | 114000 | 2334589580 | 8360 | 8360 | 8380 | 8360 | 55 |
| 424 | 20240709 | 113900 | 2334128800 | 8350 | 8350 | 8350 | 8350 | 8 |
| 425 | 20240709 | 113800 | 2334062000 | 8350 | 8350 | 8350 | 8350 | 8 |
| 426 | 20240709 | 113700 | 2333995200 | 8350 | 8380 | 8380 | 8350 | 143 |
| 427 | 20240709 | 113600 | 2332798020 | 8390 | 8340 | 8400 | 8340 | 1382 |
| 428 | 20240709 | 113500 | 2321199030 | 8340 | 8330 | 8360 | 8330 | 3054 |
| 429 | 20240709 | 113400 | 2295679300 | 8330 | 8340 | 8340 | 8320 | 48 |
| 430 | 20240709 | 113300 | 2295279070 | 8340 | 8320 | 8340 | 8300 | 1010 |
| 431 | 20240709 | 113200 | 2286869300 | 8320 | 8330 | 8330 | 8300 | 3467 |
| 432 | 20240709 | 113100 | 2258055790 | 8330 | 8370 | 8370 | 8300 | 5888 |
| 433 | 20240709 | 113000 | 2209031030 | 8370 | 8410 | 8410 | 8370 | 4739 |
| 434 | 20240709 | 112900 | 2169277250 | 8410 | 8440 | 8440 | 8410 | 1311 |
| 435 | 20240709 | 112800 | 2158246210 | 8450 | 8470 | 8490 | 8430 | 1925 |
| 436 | 20240709 | 112700 | 2142002130 | 8490 | 8490 | 8490 | 8480 | 160 |
| 437 | 20240709 | 112600 | 2140644840 | 8490 | 8490 | 8490 | 8490 | 2 |
| 438 | 20240709 | 112500 | 2140627860 | 8490 | 8490 | 8490 | 8490 | 41 |
| 439 | 20240709 | 112400 | 2140279770 | 8490 | 8490 | 8490 | 8490 | 139 |
| 440 | 20240709 | 112300 | 2139099660 | 8490 | 8460 | 8500 | 8460 | 690 |
| 441 | 20240709 | 112200 | 2133257830 | 8460 | 8460 | 8470 | 8450 | 647 |
| 442 | 20240709 | 112100 | 2127782810 | 8460 | 8460 | 8460 | 8460 | 164 |
| 443 | 20240709 | 112000 | 2126395370 | 8460 | 8440 | 8460 | 8440 | 257 |
| 444 | 20240709 | 111900 | 2124221290 | 8440 | 8430 | 8440 | 8420 | 1128 |
| 445 | 20240709 | 111800 | 2114707560 | 8430 | 8440 | 8440 | 8430 | 64 |
| 446 | 20240709 | 111700 | 2114167460 | 8440 | 8420 | 8440 | 8420 | 649 |
| 447 | 20240709 | 111600 | 2108701020 | 8420 | 8440 | 8440 | 8420 | 858 |
| 448 | 20240709 | 111500 | 2101472100 | 8440 | 8440 | 8440 | 8440 | 1034 |
| 449 | 20240709 | 111400 | 2092745140 | 8440 | 8470 | 8480 | 8430 | 2001 |
| 450 | 20240709 | 111300 | 2075852730 | 8480 | 8470 | 8480 | 8470 | 280 |
| 451 | 20240709 | 111200 | 2073480550 | 8470 | 8480 | 8480 | 8470 | 135 |
| 452 | 20240709 | 111100 | 2072336700 | 8480 | 8480 | 8480 | 8480 | 142 |
| 453 | 20240709 | 111000 | 2071132540 | 8480 | 8470 | 8480 | 8450 | 1032 |
| 454 | 20240709 | 110900 | 2062405150 | 8480 | 8540 | 8550 | 8480 | 9977 |
| 455 | 20240709 | 110800 | 1977688880 | 8550 | 8530 | 8550 | 8520 | 14 |
| 456 | 20240709 | 110700 | 1977569410 | 8550 | 8530 | 8550 | 8530 | 89 |
| 457 | 20240709 | 110600 | 1976809820 | 8530 | 8540 | 8540 | 8530 | 222 |
| 458 | 20240709 | 110500 | 1974915730 | 8540 | 8540 | 8560 | 8540 | 132 |
| 459 | 20240709 | 110400 | 1973788430 | 8560 | 8560 | 8560 | 8530 | 87 |
| 460 | 20240709 | 110300 | 1973045410 | 8560 | 8560 | 8560 | 8540 | 104 |
| 461 | 20240709 | 110200 | 1972155210 | 8570 | 8550 | 8570 | 8510 | 1400 |
| 462 | 20240709 | 110100 | 1960228610 | 8570 | 8550 | 8570 | 8550 | 10 |
| 463 | 20240709 | 110000 | 1960143030 | 8550 | 8520 | 8550 | 8520 | 1265 |
| 464 | 20240709 | 105900 | 1949355940 | 8490 | 8490 | 8490 | 8490 | 102 |
| 465 | 20240709 | 105800 | 1948489960 | 8480 | 8520 | 8520 | 8480 | 578 |
| 466 | 20240709 | 105700 | 1943581720 | 8480 | 8480 | 8500 | 8480 | 5637 |
| 467 | 20240709 | 105600 | 1895776240 | 8480 | 8480 | 8480 | 8480 | 0 |
| 468 | 20240709 | 105500 | 1895776240 | 8480 | 8490 | 8490 | 8480 | 179 |
| 469 | 20240709 | 105400 | 1894257830 | 8490 | 8490 | 8490 | 8490 | 231 |
| 470 | 20240709 | 105300 | 1892296640 | 8500 | 8500 | 8500 | 8500 | 81 |
| 471 | 20240709 | 105200 | 1891608140 | 8500 | 8500 | 8500 | 8500 | 656 |
| 472 | 20240709 | 105100 | 1886032140 | 8520 | 8510 | 8520 | 8510 | 400 |
| 473 | 20240709 | 105000 | 1882627240 | 8490 | 8500 | 8500 | 8490 | 720 |
| 474 | 20240709 | 104900 | 1876511710 | 8490 | 8510 | 8510 | 8490 | 1784 |
| 475 | 20240709 | 104800 | 1861347740 | 8500 | 8500 | 8500 | 8500 | 57 |
| 476 | 20240709 | 104700 | 1860863240 | 8500 | 8500 | 8500 | 8500 | 725 |
| 477 | 20240709 | 104600 | 1854700740 | 8510 | 8510 | 8510 | 8510 | 95 |
| 478 | 20240709 | 104500 | 1853892290 | 8500 | 8540 | 8540 | 8500 | 2036 |
| 479 | 20240709 | 104400 | 1836585670 | 8500 | 8540 | 8540 | 8500 | 515 |
| 480 | 20240709 | 104300 | 1832206980 | 8550 | 8540 | 8550 | 8540 | 62 |
| 481 | 20240709 | 104200 | 1831677490 | 8520 | 8520 | 8520 | 8520 | 303 |
| 482 | 20240709 | 104100 | 1829095930 | 8510 | 8520 | 8520 | 8510 | 611 |
| 483 | 20240709 | 104000 | 1823895480 | 8520 | 8540 | 8540 | 8520 | 424 |
| 484 | 20240709 | 103900 | 1820281760 | 8520 | 8520 | 8520 | 8520 | 209 |
| 485 | 20240709 | 103800 | 1818501080 | 8520 | 8520 | 8520 | 8520 | 237 |
| 486 | 20240709 | 103700 | 1816481840 | 8520 | 8530 | 8570 | 8520 | 454 |
| 487 | 20240709 | 103600 | 1812597230 | 8530 | 8570 | 8570 | 8530 | 623 |
| 488 | 20240709 | 103500 | 1807277020 | 8570 | 8590 | 8590 | 8570 | 103 |
| 489 | 20240709 | 103400 | 1806394290 | 8590 | 8590 | 8590 | 8590 | 10 |
| 490 | 20240709 | 103300 | 1806308390 | 8600 | 8540 | 8600 | 8540 | 384 |
| 491 | 20240709 | 103200 | 1803021910 | 8540 | 8530 | 8540 | 8530 | 302 |
| 492 | 20240709 | 103100 | 1800445830 | 8530 | 8560 | 8560 | 8460 | 6631 |
| 493 | 20240709 | 103000 | 1744044610 | 8540 | 8570 | 8570 | 8540 | 446 |
| 494 | 20240709 | 102900 | 1740233500 | 8570 | 8600 | 8600 | 8570 | 268 |
| 495 | 20240709 | 102800 | 1737930200 | 8600 | 8610 | 8610 | 8600 | 6 |
| 496 | 20240709 | 102700 | 1737878580 | 8610 | 8600 | 8610 | 8600 | 202 |
| 497 | 20240709 | 102600 | 1736139480 | 8600 | 8600 | 8600 | 8600 | 411 |
| 498 | 20240709 | 102500 | 1732604880 | 8590 | 8570 | 8590 | 8570 | 2802 |
| 499 | 20240709 | 102400 | 1708545740 | 8570 | 8540 | 8570 | 8520 | 524 |
| 500 | 20240709 | 102300 | 1704064140 | 8530 | 8530 | 8530 | 8530 | 7 |
| 501 | 20240709 | 102200 | 1704004430 | 8520 | 8550 | 8550 | 8520 | 4568 |
| 502 | 20240709 | 102100 | 1665028130 | 8550 | 8590 | 8590 | 8550 | 250 |
| 503 | 20240709 | 102000 | 1662884470 | 8600 | 8610 | 8620 | 8600 | 1111 |
| 504 | 20240709 | 101900 | 1653327270 | 8610 | 8620 | 8620 | 8610 | 639 |
| 505 | 20240709 | 101800 | 1647822480 | 8620 | 8620 | 8620 | 8620 | 490 |
| 506 | 20240709 | 101700 | 1643598680 | 8620 | 8620 | 8620 | 8620 | 106 |
| 507 | 20240709 | 101600 | 1642684960 | 8620 | 8620 | 8620 | 8620 | 150 |
| 508 | 20240709 | 101500 | 1641391960 | 8620 | 8630 | 8640 | 8620 | 1105 |
| 509 | 20240709 | 101400 | 1631858490 | 8640 | 8640 | 8640 | 8640 | 100 |
| 510 | 20240709 | 101300 | 1630994490 | 8640 | 8640 | 8640 | 8630 | 347 |
| 511 | 20240709 | 101200 | 1627998440 | 8640 | 8650 | 8690 | 8640 | 103 |
| 512 | 20240709 | 101100 | 1627108250 | 8720 | 8660 | 8720 | 8650 | 351 |
| 513 | 20240709 | 101000 | 1624069840 | 8620 | 8670 | 8670 | 8620 | 895 |
| 514 | 20240709 | 100900 | 1616318100 | 8670 | 8690 | 8690 | 8670 | 828 |
| 515 | 20240709 | 100800 | 1609137250 | 8690 | 8710 | 8710 | 8690 | 477 |
| 516 | 20240709 | 100700 | 1604990410 | 8710 | 8730 | 8740 | 8700 | 383 |
| 517 | 20240709 | 100600 | 1601643910 | 8730 | 8730 | 8740 | 8730 | 511 |
| 518 | 20240709 | 100500 | 1597182670 | 8740 | 8730 | 8740 | 8730 | 134 |
| 519 | 20240709 | 100400 | 1596012510 | 8730 | 8700 | 8730 | 8690 | 80 |
| 520 | 20240709 | 100300 | 1595316010 | 8730 | 8720 | 8730 | 8720 | 137 |
| 521 | 20240709 | 100200 | 1594120110 | 8720 | 8700 | 8720 | 8680 | 374 |
| 522 | 20240709 | 100100 | 1590871510 | 8700 | 8750 | 8750 | 8700 | 362 |
| 523 | 20240709 | 100000 | 1587718250 | 8750 | 8770 | 8770 | 8750 | 665 |
| 524 | 20240709 | 095900 | 1581896000 | 8770 | 8770 | 8770 | 8770 | 361 |
| 525 | 20240709 | 095800 | 1578730030 | 8770 | 8760 | 8780 | 8750 | 1674 |
| 526 | 20240709 | 095700 | 1564056470 | 8760 | 8760 | 8760 | 8750 | 360 |
| 527 | 20240709 | 095600 | 1560902920 | 8750 | 8730 | 8750 | 8730 | 367 |
| 528 | 20240709 | 095500 | 1557696650 | 8740 | 8760 | 8770 | 8730 | 1857 |
| 529 | 20240709 | 095400 | 1541462880 | 8750 | 8770 | 8780 | 8750 | 775 |
| 530 | 20240709 | 095300 | 1534671660 | 8770 | 8750 | 8770 | 8750 | 930 |
| 531 | 20240709 | 095200 | 1526525430 | 8760 | 8750 | 8760 | 8750 | 1040 |
| 532 | 20240709 | 095100 | 1517424920 | 8750 | 8710 | 8750 | 8700 | 863 |
| 533 | 20240709 | 095000 | 1509888010 | 8710 | 8730 | 8750 | 8710 | 1391 |
| 534 | 20240709 | 094900 | 1497744660 | 8730 | 8670 | 8730 | 8670 | 1588 |
| 535 | 20240709 | 094800 | 1483927320 | 8670 | 8720 | 8740 | 8610 | 2304 |
| 536 | 20240709 | 094700 | 1463869280 | 8730 | 8710 | 8730 | 8700 | 2198 |
| 537 | 20240709 | 094600 | 1444711650 | 8720 | 8700 | 8720 | 8700 | 1153 |
| 538 | 20240709 | 094500 | 1434671010 | 8690 | 8610 | 8690 | 8610 | 5427 |
| 539 | 20240709 | 094400 | 1387713540 | 8590 | 8630 | 8640 | 8590 | 2838 |
| 540 | 20240709 | 094300 | 1363238490 | 8620 | 8570 | 8630 | 8570 | 3137 |
| 541 | 20240709 | 094200 | 1336223440 | 8570 | 8570 | 8580 | 8570 | 316 |
| 542 | 20240709 | 094100 | 1333513260 | 8570 | 8530 | 8570 | 8530 | 1439 |
| 543 | 20240709 | 094000 | 1321195230 | 8530 | 8530 | 8540 | 8530 | 913 |
| 544 | 20240709 | 093900 | 1313407060 | 8540 | 8570 | 8570 | 8530 | 143 |
| 545 | 20240709 | 093800 | 1312183630 | 8550 | 8520 | 8550 | 8520 | 2199 |
| 546 | 20240709 | 093700 | 1293422090 | 8520 | 8480 | 8520 | 8470 | 2220 |
| 547 | 20240709 | 093600 | 1274580630 | 8480 | 8500 | 8520 | 8480 | 1400 |
| 548 | 20240709 | 093500 | 1262690880 | 8500 | 8500 | 8500 | 8480 | 242 |
| 549 | 20240709 | 093400 | 1260636960 | 8500 | 8510 | 8530 | 8480 | 1830 |
| 550 | 20240709 | 093300 | 1245084280 | 8550 | 8560 | 8580 | 8520 | 6164 |
| 551 | 20240709 | 093200 | 1192417990 | 8550 | 8540 | 8560 | 8540 | 2069 |
| 552 | 20240709 | 093100 | 1174717480 | 8540 | 8500 | 8540 | 8500 | 847 |
| 553 | 20240709 | 093000 | 1167507340 | 8500 | 8460 | 8500 | 8460 | 908 |
| 554 | 20240709 | 092900 | 1159809880 | 8470 | 8480 | 8480 | 8450 | 69 |
| 555 | 20240709 | 092800 | 1159226010 | 8480 | 8440 | 8480 | 8440 | 3815 |
| 556 | 20240709 | 092700 | 1126981040 | 8440 | 8380 | 8450 | 8380 | 1389 |
| 557 | 20240709 | 092600 | 1115305920 | 8370 | 8430 | 8430 | 8370 | 5795 |
| 558 | 20240709 | 092500 | 1066663950 | 8410 | 8440 | 8450 | 8400 | 587 |
| 559 | 20240709 | 092400 | 1061714120 | 8400 | 8430 | 8450 | 8400 | 1827 |
| 560 | 20240709 | 092300 | 1046326550 | 8430 | 8440 | 8440 | 8400 | 2730 |
| 561 | 20240709 | 092200 | 1023377130 | 8440 | 8450 | 8450 | 8420 | 1041 |
| 562 | 20240709 | 092100 | 1014601610 | 8450 | 8460 | 8470 | 8450 | 587 |
| 563 | 20240709 | 092000 | 1009635960 | 8460 | 8450 | 8500 | 8450 | 1908 |
| 564 | 20240709 | 091900 | 993462080 | 8440 | 8430 | 8490 | 8400 | 6094 |
| 565 | 20240709 | 091800 | 942156750 | 8430 | 8470 | 8490 | 8430 | 2222 |
| 566 | 20240709 | 091700 | 923405190 | 8430 | 8460 | 8470 | 8430 | 1644 |
| 567 | 20240709 | 091600 | 909530490 | 8430 | 8490 | 8490 | 8420 | 2692 |
| 568 | 20240709 | 091500 | 886808790 | 8480 | 8430 | 8540 | 8430 | 3317 |
| 569 | 20240709 | 091400 | 858725010 | 8420 | 8510 | 8540 | 8410 | 11535 |
| 570 | 20240709 | 091300 | 761181980 | 8540 | 8600 | 8650 | 8500 | 7465 |
| 571 | 20240709 | 091200 | 697158750 | 8620 | 8540 | 8620 | 8540 | 2641 |
| 572 | 20240709 | 091100 | 674497160 | 8570 | 8500 | 8570 | 8500 | 1418 |
| 573 | 20240709 | 091000 | 662387680 | 8560 | 8530 | 8570 | 8490 | 4574 |
| 574 | 20240709 | 090900 | 623481710 | 8530 | 8520 | 8570 | 8510 | 3479 |
| 575 | 20240709 | 090800 | 593772960 | 8520 | 8540 | 8570 | 8500 | 6398 |
| 576 | 20240709 | 090700 | 539248020 | 8530 | 8510 | 8530 | 8500 | 3531 |
| 577 | 20240709 | 090600 | 509190570 | 8520 | 8480 | 8530 | 8470 | 4936 |
| 578 | 20240709 | 090500 | 467239250 | 8480 | 8540 | 8580 | 8480 | 12188 |
| 579 | 20240709 | 090400 | 363424130 | 8540 | 8620 | 8630 | 8500 | 9440 |
| 580 | 20240709 | 090300 | 282666420 | 8630 | 8610 | 8650 | 8590 | 4312 |
| 581 | 20240709 | 090200 | 245524160 | 8610 | 8660 | 8690 | 8610 | 8563 |
| 582 | 20240709 | 090100 | 171643090 | 8670 | 8670 | 8790 | 8630 | 4821 |
| 583 | 20240709 | 090000 | 129854480 | 8680 | 8800 | 8810 | 8680 | 14510 |