28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 183100 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 1071 |
| 3 | 20240709 | 183000 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 4 | 20240709 | 182900 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 5 | 20240709 | 182800 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 6 | 20240709 | 182700 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 7 | 20240709 | 182600 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 8 | 20240709 | 182500 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 9 | 20240709 | 182400 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 10 | 20240709 | 182300 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 11 | 20240709 | 182200 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 12 | 20240709 | 182100 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 13 | 20240709 | 182000 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 14 | 20240709 | 181900 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 15 | 20240709 | 181800 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 16 | 20240709 | 181700 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 17 | 20240709 | 181600 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 18 | 20240709 | 181500 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 19 | 20240709 | 181400 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 20 | 20240709 | 181300 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 21 | 20240709 | 181200 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 22 | 20240709 | 181100 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 23 | 20240709 | 181000 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 24 | 20240709 | 180900 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 25 | 20240709 | 180800 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 26 | 20240709 | 180700 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 27 | 20240709 | 180600 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 28 | 20240709 | 180500 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 29 | 20240709 | 180400 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 30 | 20240709 | 180300 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 31 | 20240709 | 180200 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 32 | 20240709 | 180100 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 1071 |
| 33 | 20240709 | 180000 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 34 | 20240709 | 175900 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 35 | 20240709 | 175800 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 36 | 20240709 | 175700 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 37 | 20240709 | 175600 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 38 | 20240709 | 175500 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 39 | 20240709 | 175400 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 40 | 20240709 | 175300 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 41 | 20240709 | 175200 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 42 | 20240709 | 175100 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 43 | 20240709 | 175000 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 44 | 20240709 | 174900 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 45 | 20240709 | 174800 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 46 | 20240709 | 174700 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 47 | 20240709 | 174600 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 48 | 20240709 | 174500 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 49 | 20240709 | 174400 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 50 | 20240709 | 174300 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 51 | 20240709 | 174200 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 52 | 20240709 | 174100 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 53 | 20240709 | 174000 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 54 | 20240709 | 173900 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 55 | 20240709 | 173800 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 56 | 20240709 | 173700 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 57 | 20240709 | 173600 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 58 | 20240709 | 173500 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 59 | 20240709 | 173400 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 60 | 20240709 | 173300 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 61 | 20240709 | 173200 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 62 | 20240709 | 173100 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 1071 |
| 63 | 20240709 | 173000 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 64 | 20240709 | 172900 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 65 | 20240709 | 172800 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 66 | 20240709 | 172700 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 67 | 20240709 | 172600 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 68 | 20240709 | 172500 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 69 | 20240709 | 172400 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 70 | 20240709 | 172300 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 71 | 20240709 | 172200 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 72 | 20240709 | 172100 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 73 | 20240709 | 172000 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 74 | 20240709 | 171900 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 75 | 20240709 | 171800 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 76 | 20240709 | 171700 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 77 | 20240709 | 171600 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 78 | 20240709 | 171500 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 79 | 20240709 | 171400 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 80 | 20240709 | 171300 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 81 | 20240709 | 171200 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 82 | 20240709 | 171100 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 83 | 20240709 | 171000 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 84 | 20240709 | 170900 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 85 | 20240709 | 170800 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 86 | 20240709 | 170700 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 87 | 20240709 | 170600 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 88 | 20240709 | 170500 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 89 | 20240709 | 170400 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 90 | 20240709 | 170300 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 91 | 20240709 | 170200 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 92 | 20240709 | 170100 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 1071 |
| 93 | 20240709 | 170000 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 94 | 20240709 | 165900 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 95 | 20240709 | 165800 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 96 | 20240709 | 165700 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 97 | 20240709 | 165600 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 98 | 20240709 | 165500 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 99 | 20240709 | 165400 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 100 | 20240709 | 165300 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 101 | 20240709 | 165200 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 102 | 20240709 | 165100 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 103 | 20240709 | 165000 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 104 | 20240709 | 164900 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 105 | 20240709 | 164800 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 106 | 20240709 | 164700 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 107 | 20240709 | 164600 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 108 | 20240709 | 164500 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 109 | 20240709 | 164400 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 110 | 20240709 | 164300 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 111 | 20240709 | 164200 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 112 | 20240709 | 164100 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 113 | 20240709 | 164000 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 114 | 20240709 | 163900 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 115 | 20240709 | 163800 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 116 | 20240709 | 163700 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 117 | 20240709 | 163600 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 118 | 20240709 | 163500 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 119 | 20240709 | 163400 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 120 | 20240709 | 163300 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 121 | 20240709 | 163200 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 122 | 20240709 | 163100 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 1071 |
| 123 | 20240709 | 163000 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 124 | 20240709 | 162900 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 125 | 20240709 | 162800 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 126 | 20240709 | 162700 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 127 | 20240709 | 162600 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 128 | 20240709 | 162500 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 129 | 20240709 | 162400 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 130 | 20240709 | 162300 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 131 | 20240709 | 162200 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 132 | 20240709 | 162100 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 133 | 20240709 | 162000 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 134 | 20240709 | 161900 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 135 | 20240709 | 161800 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 136 | 20240709 | 161700 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 137 | 20240709 | 161600 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 138 | 20240709 | 161500 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 139 | 20240709 | 161400 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 140 | 20240709 | 161300 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 141 | 20240709 | 161200 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 142 | 20240709 | 161100 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 143 | 20240709 | 161000 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 144 | 20240709 | 160900 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 145 | 20240709 | 160800 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 146 | 20240709 | 160700 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 147 | 20240709 | 160600 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 148 | 20240709 | 160500 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 149 | 20240709 | 160400 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 150 | 20240709 | 160300 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 151 | 20240709 | 160200 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 152 | 20240709 | 160100 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 1071 |
| 153 | 20240709 | 160000 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 154 | 20240709 | 155900 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 155 | 20240709 | 155800 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 156 | 20240709 | 155700 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 157 | 20240709 | 155600 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 158 | 20240709 | 155500 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 159 | 20240709 | 155400 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 160 | 20240709 | 155300 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 161 | 20240709 | 155200 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 162 | 20240709 | 155100 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 163 | 20240709 | 155000 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 164 | 20240709 | 154900 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 165 | 20240709 | 154800 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 166 | 20240709 | 154700 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 167 | 20240709 | 154600 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 168 | 20240709 | 154500 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 169 | 20240709 | 154400 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 170 | 20240709 | 154300 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 171 | 20240709 | 154200 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 172 | 20240709 | 154100 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 173 | 20240709 | 154000 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 174 | 20240709 | 153900 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 175 | 20240709 | 153800 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 176 | 20240709 | 153700 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 177 | 20240709 | 153600 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 178 | 20240709 | 153500 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 179 | 20240709 | 153400 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 180 | 20240709 | 153300 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 181 | 20240709 | 153200 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 0 |
| 182 | 20240709 | 153100 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 1071 |
| 183 | 20240709 | 153000 | 1479741600 | 8190 | 8190 | 8190 | 8190 | 1071 |
| 184 | 20240709 | 152900 | 1470970110 | 8200 | 8200 | 8200 | 8200 | 0 |
| 185 | 20240709 | 152800 | 1470970110 | 8200 | 8200 | 8200 | 8200 | 0 |
| 186 | 20240709 | 152700 | 1470970110 | 8200 | 8200 | 8200 | 8200 | 0 |
| 187 | 20240709 | 152600 | 1470970110 | 8200 | 8200 | 8200 | 8200 | 0 |
| 188 | 20240709 | 152500 | 1470970110 | 8200 | 8200 | 8200 | 8200 | 0 |
| 189 | 20240709 | 152400 | 1470970110 | 8200 | 8200 | 8200 | 8200 | 0 |
| 190 | 20240709 | 152300 | 1470970110 | 8200 | 8200 | 8200 | 8200 | 0 |
| 191 | 20240709 | 152200 | 1470970110 | 8200 | 8200 | 8200 | 8200 | 0 |
| 192 | 20240709 | 152100 | 1470970110 | 8200 | 8200 | 8200 | 8200 | 0 |
| 193 | 20240709 | 152000 | 1470970110 | 8200 | 8200 | 8200 | 8200 | 0 |
| 194 | 20240709 | 151900 | 1470970110 | 8200 | 8170 | 8200 | 8160 | 502 |
| 195 | 20240709 | 151800 | 1466869150 | 8170 | 8170 | 8170 | 8160 | 707 |
| 196 | 20240709 | 151700 | 1461098840 | 8160 | 8170 | 8170 | 8160 | 743 |
| 197 | 20240709 | 151600 | 1455034600 | 8170 | 8160 | 8170 | 8160 | 231 |
| 198 | 20240709 | 151500 | 1453149490 | 8160 | 8170 | 8170 | 8160 | 470 |
| 199 | 20240709 | 151400 | 1449314230 | 8160 | 8150 | 8160 | 8150 | 1415 |
| 200 | 20240709 | 151300 | 1437780600 | 8160 | 8150 | 8160 | 8150 | 92 |
| 201 | 20240709 | 151200 | 1437030790 | 8150 | 8150 | 8150 | 8150 | 200 |
| 202 | 20240709 | 151100 | 1435400790 | 8150 | 8160 | 8160 | 8150 | 241 |
| 203 | 20240709 | 151000 | 1433436320 | 8170 | 8170 | 8170 | 8160 | 10 |
| 204 | 20240709 | 150900 | 1433354630 | 8160 | 8160 | 8160 | 8160 | 145 |
| 205 | 20240709 | 150800 | 1432171430 | 8160 | 8160 | 8160 | 8160 | 1245 |
| 206 | 20240709 | 150700 | 1422012230 | 8170 | 8180 | 8180 | 8170 | 88 |
| 207 | 20240709 | 150600 | 1421292420 | 8180 | 8180 | 8180 | 8180 | 27 |
| 208 | 20240709 | 150500 | 1421071560 | 8170 | 8170 | 8170 | 8170 | 0 |
| 209 | 20240709 | 150400 | 1421071560 | 8170 | 8170 | 8170 | 8170 | 0 |
| 210 | 20240709 | 150300 | 1421071560 | 8170 | 8170 | 8170 | 8170 | 3 |
| 211 | 20240709 | 150200 | 1421047050 | 8160 | 8170 | 8170 | 8160 | 604 |
| 212 | 20240709 | 150100 | 1416116740 | 8170 | 8170 | 8170 | 8170 | 24 |
| 213 | 20240709 | 150000 | 1415920660 | 8170 | 8200 | 8200 | 8170 | 267 |
| 214 | 20240709 | 145900 | 1413736270 | 8200 | 8180 | 8200 | 8180 | 517 |
| 215 | 20240709 | 145800 | 1409506950 | 8170 | 8180 | 8180 | 8170 | 23 |
| 216 | 20240709 | 145700 | 1409319030 | 8180 | 8180 | 8180 | 8180 | 70 |
| 217 | 20240709 | 145600 | 1408746430 | 8180 | 8180 | 8180 | 8180 | 0 |
| 218 | 20240709 | 145500 | 1408746430 | 8180 | 8190 | 8190 | 8180 | 26 |
| 219 | 20240709 | 145400 | 1408533700 | 8180 | 8180 | 8180 | 8180 | 1 |
| 220 | 20240709 | 145300 | 1408525520 | 8180 | 8180 | 8180 | 8180 | 101 |
| 221 | 20240709 | 145200 | 1407699340 | 8180 | 8180 | 8180 | 8180 | 21 |
| 222 | 20240709 | 145100 | 1407527560 | 8180 | 8180 | 8180 | 8180 | 0 |
| 223 | 20240709 | 145000 | 1407527560 | 8180 | 8180 | 8180 | 8180 | 0 |
| 224 | 20240709 | 144900 | 1407527560 | 8180 | 8180 | 8180 | 8180 | 188 |
| 225 | 20240709 | 144800 | 1405989720 | 8180 | 8180 | 8180 | 8180 | 12 |
| 226 | 20240709 | 144700 | 1405891560 | 8160 | 8160 | 8160 | 8160 | 0 |
| 227 | 20240709 | 144600 | 1405891560 | 8160 | 8160 | 8160 | 8160 | 14 |
| 228 | 20240709 | 144500 | 1405777320 | 8160 | 8160 | 8160 | 8160 | 0 |
| 229 | 20240709 | 144400 | 1405777320 | 8160 | 8170 | 8190 | 8160 | 2239 |
| 230 | 20240709 | 144300 | 1387496190 | 8170 | 8170 | 8170 | 8170 | 5 |
| 231 | 20240709 | 144200 | 1387455340 | 8170 | 8170 | 8170 | 8170 | 2 |
| 232 | 20240709 | 144100 | 1387439000 | 8170 | 8170 | 8170 | 8170 | 50 |
| 233 | 20240709 | 144000 | 1387030500 | 8170 | 8170 | 8170 | 8170 | 80 |
| 234 | 20240709 | 143900 | 1386376900 | 8170 | 8170 | 8170 | 8170 | 0 |
| 235 | 20240709 | 143800 | 1386376900 | 8170 | 8170 | 8170 | 8170 | 110 |
| 236 | 20240709 | 143700 | 1385478200 | 8180 | 8180 | 8180 | 8180 | 50 |
| 237 | 20240709 | 143600 | 1385069200 | 8180 | 8180 | 8180 | 8180 | 0 |
| 238 | 20240709 | 143500 | 1385069200 | 8180 | 8180 | 8180 | 8180 | 0 |
| 239 | 20240709 | 143400 | 1385069200 | 8180 | 8180 | 8180 | 8180 | 1 |
| 240 | 20240709 | 143300 | 1385061020 | 8180 | 8180 | 8180 | 8180 | 556 |
| 241 | 20240709 | 143200 | 1380512940 | 8180 | 8180 | 8180 | 8180 | 5 |
| 242 | 20240709 | 143100 | 1380472040 | 8170 | 8170 | 8170 | 8170 | 500 |
| 243 | 20240709 | 143000 | 1376387040 | 8180 | 8180 | 8180 | 8180 | 125 |
| 244 | 20240709 | 142900 | 1375364540 | 8170 | 8170 | 8170 | 8170 | 0 |
| 245 | 20240709 | 142800 | 1375364540 | 8170 | 8170 | 8170 | 8170 | 0 |
| 246 | 20240709 | 142700 | 1375364540 | 8170 | 8170 | 8170 | 8170 | 0 |
| 247 | 20240709 | 142600 | 1375364540 | 8170 | 8170 | 8170 | 8170 | 0 |
| 248 | 20240709 | 142500 | 1375364540 | 8170 | 8170 | 8170 | 8170 | 9 |
| 249 | 20240709 | 142400 | 1375291010 | 8160 | 8170 | 8170 | 8160 | 30 |
| 250 | 20240709 | 142300 | 1375046030 | 8170 | 8170 | 8170 | 8170 | 0 |
| 251 | 20240709 | 142200 | 1375046030 | 8170 | 8170 | 8170 | 8170 | 1 |
| 252 | 20240709 | 142100 | 1375037860 | 8170 | 8170 | 8170 | 8170 | 0 |
| 253 | 20240709 | 142000 | 1375037860 | 8170 | 8150 | 8170 | 8150 | 20 |
| 254 | 20240709 | 141900 | 1374874660 | 8150 | 8160 | 8160 | 8150 | 100 |
| 255 | 20240709 | 141800 | 1374059400 | 8150 | 8170 | 8170 | 8150 | 300 |
| 256 | 20240709 | 141700 | 1371612110 | 8170 | 8170 | 8170 | 8170 | 1 |
| 257 | 20240709 | 141600 | 1371603940 | 8160 | 8160 | 8160 | 8150 | 441 |
| 258 | 20240709 | 141500 | 1368008480 | 8160 | 8180 | 8180 | 8160 | 1425 |
| 259 | 20240709 | 141400 | 1356374720 | 8180 | 8180 | 8180 | 8180 | 0 |
| 260 | 20240709 | 141300 | 1356374720 | 8180 | 8180 | 8180 | 8180 | 20 |
| 261 | 20240709 | 141200 | 1356211120 | 8180 | 8180 | 8180 | 8180 | 16 |
| 262 | 20240709 | 141100 | 1356080240 | 8180 | 8200 | 8200 | 8180 | 1302 |
| 263 | 20240709 | 141000 | 1345425200 | 8200 | 8200 | 8200 | 8200 | 10 |
| 264 | 20240709 | 140900 | 1345343200 | 8210 | 8210 | 8210 | 8210 | 0 |
| 265 | 20240709 | 140800 | 1345343200 | 8210 | 8210 | 8220 | 8210 | 1001 |
| 266 | 20240709 | 140700 | 1337116110 | 8220 | 8220 | 8220 | 8220 | 0 |
| 267 | 20240709 | 140600 | 1337116110 | 8220 | 8200 | 8220 | 8200 | 50 |
| 268 | 20240709 | 140500 | 1336706010 | 8210 | 8210 | 8210 | 8210 | 179 |
| 269 | 20240709 | 140400 | 1335236420 | 8230 | 8200 | 8230 | 8200 | 94 |
| 270 | 20240709 | 140300 | 1334464650 | 8200 | 8200 | 8200 | 8200 | 90 |
| 271 | 20240709 | 140200 | 1333726650 | 8210 | 8200 | 8210 | 8200 | 1550 |
| 272 | 20240709 | 140100 | 1321002360 | 8190 | 8180 | 8190 | 8180 | 737 |
| 273 | 20240709 | 140000 | 1314966700 | 8180 | 8180 | 8180 | 8180 | 0 |
| 274 | 20240709 | 135900 | 1314966700 | 8180 | 8180 | 8180 | 8180 | 0 |
| 275 | 20240709 | 135800 | 1314966700 | 8180 | 8180 | 8180 | 8180 | 0 |
| 276 | 20240709 | 135700 | 1314966700 | 8180 | 8190 | 8190 | 8180 | 59 |
| 277 | 20240709 | 135600 | 1314483680 | 8190 | 8190 | 8190 | 8190 | 0 |
| 278 | 20240709 | 135500 | 1314483680 | 8190 | 8190 | 8190 | 8190 | 25 |
| 279 | 20240709 | 135400 | 1314278930 | 8190 | 8190 | 8190 | 8190 | 0 |
| 280 | 20240709 | 135300 | 1314278930 | 8190 | 8170 | 8190 | 8170 | 101 |
| 281 | 20240709 | 135200 | 1313453740 | 8170 | 8170 | 8170 | 8170 | 0 |
| 282 | 20240709 | 135100 | 1313453740 | 8170 | 8170 | 8170 | 8170 | 469 |
| 283 | 20240709 | 135000 | 1309622010 | 8180 | 8180 | 8180 | 8180 | 50 |
| 284 | 20240709 | 134900 | 1309213010 | 8180 | 8190 | 8190 | 8170 | 5980 |
| 285 | 20240709 | 134800 | 1260327840 | 8220 | 8220 | 8220 | 8220 | 0 |
| 286 | 20240709 | 134700 | 1260327840 | 8220 | 8210 | 8220 | 8190 | 630 |
| 287 | 20240709 | 134600 | 1255161280 | 8210 | 8210 | 8210 | 8210 | 60 |
| 288 | 20240709 | 134500 | 1254668680 | 8200 | 8200 | 8200 | 8200 | 83 |
| 289 | 20240709 | 134400 | 1253988080 | 8200 | 8200 | 8200 | 8200 | 0 |
| 290 | 20240709 | 134300 | 1253988080 | 8200 | 8200 | 8200 | 8200 | 0 |
| 291 | 20240709 | 134200 | 1253988080 | 8200 | 8210 | 8210 | 8200 | 183 |
| 292 | 20240709 | 134100 | 1252487190 | 8200 | 8200 | 8200 | 8200 | 30 |
| 293 | 20240709 | 134000 | 1252241190 | 8220 | 8220 | 8220 | 8220 | 0 |
| 294 | 20240709 | 133900 | 1252241190 | 8220 | 8210 | 8220 | 8210 | 2051 |
| 295 | 20240709 | 133800 | 1235382230 | 8200 | 8210 | 8210 | 8200 | 23 |
| 296 | 20240709 | 133700 | 1235193520 | 8220 | 8210 | 8220 | 8210 | 1076 |
| 297 | 20240709 | 133600 | 1226359550 | 8210 | 8210 | 8210 | 8210 | 0 |
| 298 | 20240709 | 133500 | 1226359550 | 8210 | 8210 | 8210 | 8210 | 1010 |
| 299 | 20240709 | 133400 | 1218067450 | 8210 | 8210 | 8210 | 8210 | 1 |
| 300 | 20240709 | 133300 | 1218059240 | 8200 | 8210 | 8210 | 8200 | 735 |
| 301 | 20240709 | 133200 | 1212031100 | 8200 | 8200 | 8200 | 8200 | 0 |
| 302 | 20240709 | 133100 | 1212031100 | 8200 | 8200 | 8200 | 8200 | 137 |
| 303 | 20240709 | 133000 | 1210907700 | 8210 | 8200 | 8210 | 8200 | 128 |
| 304 | 20240709 | 132900 | 1209857910 | 8190 | 8190 | 8190 | 8190 | 0 |
| 305 | 20240709 | 132800 | 1209857910 | 8190 | 8190 | 8190 | 8190 | 0 |
| 306 | 20240709 | 132700 | 1209857910 | 8190 | 8190 | 8190 | 8190 | 0 |
| 307 | 20240709 | 132600 | 1209857910 | 8190 | 8190 | 8190 | 8190 | 113 |
| 308 | 20240709 | 132500 | 1208932440 | 8190 | 8200 | 8200 | 8190 | 73 |
| 309 | 20240709 | 132400 | 1208333860 | 8200 | 8200 | 8200 | 8200 | 0 |
| 310 | 20240709 | 132300 | 1208333860 | 8200 | 8210 | 8210 | 8200 | 128 |
| 311 | 20240709 | 132200 | 1207284230 | 8200 | 8200 | 8200 | 8200 | 72 |
| 312 | 20240709 | 132100 | 1206693830 | 8200 | 8200 | 8200 | 8200 | 90 |
| 313 | 20240709 | 132000 | 1205955830 | 8200 | 8200 | 8200 | 8200 | 1 |
| 314 | 20240709 | 131900 | 1205947630 | 8200 | 8220 | 8220 | 8200 | 652 |
| 315 | 20240709 | 131800 | 1200599870 | 8210 | 8190 | 8210 | 8190 | 328 |
| 316 | 20240709 | 131700 | 1197910060 | 8190 | 8190 | 8190 | 8190 | 0 |
| 317 | 20240709 | 131600 | 1197910060 | 8190 | 8190 | 8190 | 8190 | 48 |
| 318 | 20240709 | 131500 | 1197516940 | 8190 | 8190 | 8190 | 8190 | 0 |
| 319 | 20240709 | 131400 | 1197516940 | 8190 | 8200 | 8200 | 8190 | 17 |
| 320 | 20240709 | 131300 | 1197377550 | 8190 | 8190 | 8190 | 8190 | 0 |
| 321 | 20240709 | 131200 | 1197377550 | 8190 | 8190 | 8190 | 8190 | 0 |
| 322 | 20240709 | 131100 | 1197377550 | 8190 | 8190 | 8190 | 8190 | 0 |
| 323 | 20240709 | 131000 | 1197377550 | 8190 | 8190 | 8190 | 8190 | 0 |
| 324 | 20240709 | 130900 | 1197377550 | 8190 | 8190 | 8190 | 8190 | 0 |
| 325 | 20240709 | 130800 | 1197377550 | 8190 | 8190 | 8190 | 8190 | 0 |
| 326 | 20240709 | 130700 | 1197377550 | 8190 | 8190 | 8190 | 8190 | 0 |
| 327 | 20240709 | 130600 | 1197377550 | 8190 | 8200 | 8200 | 8190 | 220 |
| 328 | 20240709 | 130500 | 1195573750 | 8190 | 8190 | 8190 | 8190 | 0 |
| 329 | 20240709 | 130400 | 1195573750 | 8190 | 8190 | 8190 | 8190 | 83 |
| 330 | 20240709 | 130300 | 1194893980 | 8180 | 8180 | 8180 | 8180 | 122 |
| 331 | 20240709 | 130200 | 1193896020 | 8160 | 8160 | 8160 | 8160 | 0 |
| 332 | 20240709 | 130100 | 1193896020 | 8160 | 8160 | 8160 | 8160 | 70 |
| 333 | 20240709 | 130000 | 1193324820 | 8160 | 8170 | 8170 | 8160 | 11 |
| 334 | 20240709 | 125900 | 1193235020 | 8160 | 8170 | 8170 | 8160 | 406 |
| 335 | 20240709 | 125800 | 1189922050 | 8160 | 8160 | 8160 | 8160 | 1 |
| 336 | 20240709 | 125700 | 1189913890 | 8170 | 8220 | 8220 | 8170 | 1094 |
| 337 | 20240709 | 125600 | 1180958710 | 8220 | 8160 | 8280 | 8160 | 4783 |
| 338 | 20240709 | 125500 | 1141640180 | 8150 | 8160 | 8160 | 8150 | 199 |
| 339 | 20240709 | 125400 | 1140017320 | 8150 | 8150 | 8150 | 8150 | 11 |
| 340 | 20240709 | 125300 | 1139927670 | 8150 | 8150 | 8150 | 8150 | 105 |
| 341 | 20240709 | 125200 | 1139071920 | 8150 | 8150 | 8150 | 8150 | 99 |
| 342 | 20240709 | 125100 | 1138265070 | 8160 | 8160 | 8160 | 8160 | 10 |
| 343 | 20240709 | 125000 | 1138183470 | 8150 | 8150 | 8150 | 8150 | 0 |
| 344 | 20240709 | 124900 | 1138183470 | 8150 | 8150 | 8150 | 8150 | 0 |
| 345 | 20240709 | 124800 | 1138183470 | 8150 | 8150 | 8150 | 8150 | 0 |
| 346 | 20240709 | 124700 | 1138183470 | 8150 | 8150 | 8150 | 8150 | 0 |
| 347 | 20240709 | 124600 | 1138183470 | 8150 | 8150 | 8150 | 8150 | 100 |
| 348 | 20240709 | 124500 | 1137368470 | 8150 | 8150 | 8150 | 8150 | 0 |
| 349 | 20240709 | 124400 | 1137368470 | 8150 | 8150 | 8150 | 8150 | 8 |
| 350 | 20240709 | 124300 | 1137303270 | 8150 | 8150 | 8150 | 8150 | 46 |
| 351 | 20240709 | 124200 | 1136928370 | 8140 | 8140 | 8140 | 8140 | 1 |
| 352 | 20240709 | 124100 | 1136920230 | 8140 | 8160 | 8160 | 8140 | 1000 |
| 353 | 20240709 | 124000 | 1128765320 | 8160 | 8160 | 8160 | 8160 | 0 |
| 354 | 20240709 | 123900 | 1128765320 | 8160 | 8160 | 8160 | 8160 | 0 |
| 355 | 20240709 | 123800 | 1128765320 | 8160 | 8160 | 8160 | 8160 | 0 |
| 356 | 20240709 | 123700 | 1128765320 | 8160 | 8160 | 8160 | 8160 | 116 |
| 357 | 20240709 | 123600 | 1127818760 | 8160 | 8170 | 8170 | 8160 | 403 |
| 358 | 20240709 | 123500 | 1124527120 | 8170 | 8170 | 8170 | 8170 | 105 |
| 359 | 20240709 | 123400 | 1123669270 | 8170 | 8180 | 8180 | 8170 | 125 |
| 360 | 20240709 | 123300 | 1122646800 | 8180 | 8180 | 8180 | 8180 | 0 |
| 361 | 20240709 | 123200 | 1122646800 | 8180 | 8180 | 8180 | 8180 | 2293 |
| 362 | 20240709 | 123100 | 1103890060 | 8190 | 8190 | 8190 | 8190 | 0 |
| 363 | 20240709 | 123000 | 1103890060 | 8190 | 8190 | 8190 | 8190 | 0 |
| 364 | 20240709 | 122900 | 1103890060 | 8190 | 8180 | 8190 | 8180 | 101 |
| 365 | 20240709 | 122800 | 1103062910 | 8180 | 8180 | 8180 | 8180 | 10 |
| 366 | 20240709 | 122700 | 1102981110 | 8190 | 8180 | 8190 | 8180 | 227 |
| 367 | 20240709 | 122600 | 1101123990 | 8180 | 8180 | 8180 | 8180 | 26 |
| 368 | 20240709 | 122500 | 1100911310 | 8170 | 8170 | 8170 | 8170 | 12 |
| 369 | 20240709 | 122400 | 1100813270 | 8170 | 8170 | 8170 | 8170 | 989 |
| 370 | 20240709 | 122300 | 1092733140 | 8170 | 8170 | 8170 | 8170 | 1 |
| 371 | 20240709 | 122200 | 1092724970 | 8170 | 8160 | 8170 | 8160 | 40 |
| 372 | 20240709 | 122100 | 1092398550 | 8170 | 8170 | 8170 | 8170 | 47 |
| 373 | 20240709 | 122000 | 1092014560 | 8170 | 8170 | 8170 | 8170 | 10 |
| 374 | 20240709 | 121900 | 1091932860 | 8170 | 8170 | 8170 | 8170 | 86 |
| 375 | 20240709 | 121800 | 1091230240 | 8180 | 8180 | 8180 | 8180 | 20 |
| 376 | 20240709 | 121700 | 1091066640 | 8180 | 8170 | 8180 | 8170 | 220 |
| 377 | 20240709 | 121600 | 1089267540 | 8170 | 8170 | 8170 | 8170 | 195 |
| 378 | 20240709 | 121500 | 1087674390 | 8170 | 8180 | 8180 | 8170 | 112 |
| 379 | 20240709 | 121400 | 1086759240 | 8190 | 8190 | 8190 | 8180 | 60 |
| 380 | 20240709 | 121300 | 1086267850 | 8200 | 8300 | 8300 | 8200 | 2299 |
| 381 | 20240709 | 121200 | 1067362210 | 8300 | 8140 | 8300 | 8140 | 15632 |
| 382 | 20240709 | 121100 | 938944200 | 8130 | 8130 | 8130 | 8130 | 200 |
| 383 | 20240709 | 121000 | 937318200 | 8130 | 8130 | 8130 | 8130 | 2051 |
| 384 | 20240709 | 120900 | 920643570 | 8130 | 8130 | 8130 | 8130 | 1 |
| 385 | 20240709 | 120800 | 920635440 | 8120 | 8120 | 8120 | 8120 | 0 |
| 386 | 20240709 | 120700 | 920635440 | 8120 | 8120 | 8120 | 8120 | 103 |
| 387 | 20240709 | 120600 | 919799080 | 8120 | 8130 | 8130 | 8120 | 6366 |
| 388 | 20240709 | 120500 | 868102910 | 8130 | 8130 | 8130 | 8130 | 352 |
| 389 | 20240709 | 120400 | 865241150 | 8130 | 8130 | 8130 | 8130 | 1101 |
| 390 | 20240709 | 120300 | 856290020 | 8130 | 8130 | 8130 | 8130 | 253 |
| 391 | 20240709 | 120200 | 854233130 | 8130 | 8130 | 8130 | 8130 | 809 |
| 392 | 20240709 | 120100 | 847655960 | 8140 | 8130 | 8140 | 8130 | 121 |
| 393 | 20240709 | 120000 | 846672220 | 8140 | 8140 | 8140 | 8140 | 0 |
| 394 | 20240709 | 115900 | 846672220 | 8140 | 8140 | 8140 | 8140 | 0 |
| 395 | 20240709 | 115800 | 846672220 | 8140 | 8140 | 8140 | 8140 | 202 |
| 396 | 20240709 | 115700 | 845027940 | 8140 | 8140 | 8140 | 8140 | 45 |
| 397 | 20240709 | 115600 | 844661640 | 8140 | 8140 | 8140 | 8140 | 1 |
| 398 | 20240709 | 115500 | 844653500 | 8140 | 8140 | 8140 | 8140 | 45 |
| 399 | 20240709 | 115400 | 844287200 | 8140 | 8140 | 8140 | 8140 | 223 |
| 400 | 20240709 | 115300 | 842471980 | 8140 | 8140 | 8140 | 8140 | 64 |
| 401 | 20240709 | 115200 | 841951020 | 8140 | 8140 | 8140 | 8140 | 20 |
| 402 | 20240709 | 115100 | 841788220 | 8130 | 8130 | 8130 | 8130 | 0 |
| 403 | 20240709 | 115000 | 841788220 | 8130 | 8130 | 8130 | 8130 | 25 |
| 404 | 20240709 | 114900 | 841584970 | 8140 | 8140 | 8140 | 8140 | 1 |
| 405 | 20240709 | 114800 | 841576830 | 8130 | 8130 | 8130 | 8130 | 0 |
| 406 | 20240709 | 114700 | 841576830 | 8130 | 8130 | 8130 | 8130 | 100 |
| 407 | 20240709 | 114600 | 840763830 | 8130 | 8130 | 8130 | 8130 | 0 |
| 408 | 20240709 | 114500 | 840763830 | 8130 | 8130 | 8130 | 8130 | 79 |
| 409 | 20240709 | 114400 | 840121560 | 8130 | 8130 | 8130 | 8130 | 10 |
| 410 | 20240709 | 114300 | 840040260 | 8130 | 8130 | 8130 | 8130 | 212 |
| 411 | 20240709 | 114200 | 838316700 | 8130 | 8130 | 8130 | 8130 | 70 |
| 412 | 20240709 | 114100 | 837747600 | 8130 | 8130 | 8130 | 8130 | 0 |
| 413 | 20240709 | 114000 | 837747600 | 8130 | 8120 | 8130 | 8120 | 1744 |
| 414 | 20240709 | 113900 | 823568890 | 8120 | 8120 | 8120 | 8120 | 98 |
| 415 | 20240709 | 113800 | 822773130 | 8130 | 8130 | 8130 | 8130 | 524 |
| 416 | 20240709 | 113700 | 818513010 | 8120 | 8120 | 8120 | 8120 | 500 |
| 417 | 20240709 | 113600 | 814453010 | 8120 | 8120 | 8120 | 8120 | 1128 |
| 418 | 20240709 | 113500 | 805293650 | 8120 | 8130 | 8130 | 8120 | 1512 |
| 419 | 20240709 | 113400 | 793005730 | 8150 | 8130 | 8150 | 8130 | 551 |
| 420 | 20240709 | 113300 | 788525900 | 8130 | 8140 | 8140 | 8130 | 340 |
| 421 | 20240709 | 113200 | 785760120 | 8140 | 8150 | 8150 | 8140 | 28 |
| 422 | 20240709 | 113100 | 785532040 | 8150 | 8150 | 8150 | 8150 | 856 |
| 423 | 20240709 | 113000 | 778555640 | 8140 | 8140 | 8140 | 8140 | 10 |
| 424 | 20240709 | 112900 | 778474240 | 8140 | 8140 | 8140 | 8140 | 124 |
| 425 | 20240709 | 112800 | 777464880 | 8140 | 8140 | 8140 | 8130 | 3112 |
| 426 | 20240709 | 112700 | 752164030 | 8140 | 8140 | 8140 | 8140 | 220 |
| 427 | 20240709 | 112600 | 750373230 | 8140 | 8140 | 8140 | 8140 | 403 |
| 428 | 20240709 | 112500 | 747092810 | 8140 | 8140 | 8140 | 8140 | 546 |
| 429 | 20240709 | 112400 | 742648370 | 8140 | 8140 | 8140 | 8140 | 16 |
| 430 | 20240709 | 112300 | 742518130 | 8140 | 8140 | 8140 | 8140 | 35 |
| 431 | 20240709 | 112200 | 742233230 | 8140 | 8140 | 8140 | 8140 | 353 |
| 432 | 20240709 | 112100 | 739359810 | 8150 | 8150 | 8150 | 8150 | 0 |
| 433 | 20240709 | 112000 | 739359810 | 8150 | 8140 | 8150 | 8140 | 2339 |
| 434 | 20240709 | 111900 | 720320340 | 8140 | 8150 | 8150 | 8140 | 6482 |
| 435 | 20240709 | 111800 | 667510840 | 8160 | 8160 | 8160 | 8160 | 21 |
| 436 | 20240709 | 111700 | 667339480 | 8160 | 8160 | 8160 | 8160 | 511 |
| 437 | 20240709 | 111600 | 663169720 | 8160 | 8160 | 8160 | 8160 | 221 |
| 438 | 20240709 | 111500 | 661366360 | 8160 | 8160 | 8160 | 8160 | 0 |
| 439 | 20240709 | 111400 | 661366360 | 8160 | 8160 | 8160 | 8160 | 324 |
| 440 | 20240709 | 111300 | 658722520 | 8150 | 8160 | 8160 | 8150 | 12 |
| 441 | 20240709 | 111200 | 658624700 | 8160 | 8150 | 8160 | 8150 | 465 |
| 442 | 20240709 | 111100 | 654833340 | 8160 | 8150 | 8160 | 8150 | 328 |
| 443 | 20240709 | 111000 | 652157090 | 8160 | 8160 | 8160 | 8160 | 213 |
| 444 | 20240709 | 110900 | 650419010 | 8160 | 8160 | 8160 | 8160 | 14 |
| 445 | 20240709 | 110800 | 650304770 | 8160 | 8160 | 8160 | 8160 | 66 |
| 446 | 20240709 | 110700 | 649766210 | 8160 | 8160 | 8160 | 8160 | 77 |
| 447 | 20240709 | 110600 | 649137890 | 8160 | 8160 | 8160 | 8160 | 1443 |
| 448 | 20240709 | 110500 | 637363010 | 8170 | 8170 | 8170 | 8170 | 1 |
| 449 | 20240709 | 110400 | 637354840 | 8170 | 8160 | 8170 | 8160 | 235 |
| 450 | 20240709 | 110300 | 635436890 | 8170 | 8170 | 8170 | 8170 | 1 |
| 451 | 20240709 | 110200 | 635428720 | 8160 | 8170 | 8170 | 8160 | 762 |
| 452 | 20240709 | 110100 | 629210680 | 8170 | 8160 | 8170 | 8160 | 767 |
| 453 | 20240709 | 110000 | 622950590 | 8160 | 8160 | 8160 | 8160 | 201 |
| 454 | 20240709 | 105900 | 621310430 | 8160 | 8170 | 8170 | 8160 | 140 |
| 455 | 20240709 | 105800 | 620166730 | 8170 | 8170 | 8170 | 8170 | 11 |
| 456 | 20240709 | 105700 | 620076860 | 8170 | 8170 | 8170 | 8170 | 10 |
| 457 | 20240709 | 105600 | 619995160 | 8170 | 8170 | 8170 | 8170 | 382 |
| 458 | 20240709 | 105500 | 616874220 | 8170 | 8170 | 8170 | 8160 | 58 |
| 459 | 20240709 | 105400 | 616400760 | 8160 | 8160 | 8160 | 8160 | 10 |
| 460 | 20240709 | 105300 | 616319160 | 8170 | 8170 | 8170 | 8170 | 0 |
| 461 | 20240709 | 105200 | 616319160 | 8170 | 8170 | 8170 | 8170 | 484 |
| 462 | 20240709 | 105100 | 612364880 | 8190 | 8190 | 8190 | 8190 | 150 |
| 463 | 20240709 | 105000 | 611136380 | 8190 | 8180 | 8190 | 8180 | 577 |
| 464 | 20240709 | 104900 | 606410950 | 8190 | 8190 | 8190 | 8190 | 2 |
| 465 | 20240709 | 104800 | 606394570 | 8190 | 8190 | 8190 | 8180 | 23 |
| 466 | 20240709 | 104700 | 606206370 | 8170 | 8160 | 8170 | 8160 | 194 |
| 467 | 20240709 | 104600 | 604623230 | 8160 | 8160 | 8160 | 8160 | 0 |
| 468 | 20240709 | 104500 | 604623230 | 8160 | 8160 | 8160 | 8160 | 50 |
| 469 | 20240709 | 104400 | 604215230 | 8170 | 8180 | 8180 | 8170 | 3217 |
| 470 | 20240709 | 104300 | 577932240 | 8180 | 8190 | 8190 | 8180 | 718 |
| 471 | 20240709 | 104200 | 572058990 | 8180 | 8200 | 8200 | 8180 | 3423 |
| 472 | 20240709 | 104100 | 544044080 | 8200 | 8200 | 8200 | 8200 | 33 |
| 473 | 20240709 | 104000 | 543773480 | 8200 | 8200 | 8200 | 8200 | 23 |
| 474 | 20240709 | 103900 | 543584880 | 8210 | 8200 | 8210 | 8200 | 146 |
| 475 | 20240709 | 103800 | 542387580 | 8200 | 8200 | 8200 | 8200 | 6 |
| 476 | 20240709 | 103700 | 542338380 | 8200 | 8200 | 8200 | 8200 | 186 |
| 477 | 20240709 | 103600 | 540813180 | 8200 | 8200 | 8200 | 8200 | 107 |
| 478 | 20240709 | 103500 | 539935780 | 8220 | 8220 | 8220 | 8220 | 0 |
| 479 | 20240709 | 103400 | 539935780 | 8220 | 8220 | 8220 | 8220 | 0 |
| 480 | 20240709 | 103300 | 539935780 | 8220 | 8220 | 8220 | 8220 | 5 |
| 481 | 20240709 | 103200 | 539894680 | 8220 | 8220 | 8220 | 8220 | 5 |
| 482 | 20240709 | 103100 | 539853580 | 8220 | 8220 | 8220 | 8220 | 0 |
| 483 | 20240709 | 103000 | 539853580 | 8220 | 8220 | 8220 | 8220 | 8 |
| 484 | 20240709 | 102900 | 539787820 | 8210 | 8210 | 8210 | 8210 | 1 |
| 485 | 20240709 | 102800 | 539779610 | 8210 | 8210 | 8210 | 8210 | 0 |
| 486 | 20240709 | 102700 | 539779610 | 8210 | 8210 | 8210 | 8210 | 405 |
| 487 | 20240709 | 102600 | 536454560 | 8210 | 8210 | 8210 | 8210 | 236 |
| 488 | 20240709 | 102500 | 534517000 | 8210 | 8210 | 8210 | 8210 | 0 |
| 489 | 20240709 | 102400 | 534517000 | 8210 | 8210 | 8210 | 8210 | 0 |
| 490 | 20240709 | 102300 | 534517000 | 8210 | 8190 | 8240 | 8180 | 6376 |
| 491 | 20240709 | 102200 | 482012490 | 8180 | 8180 | 8180 | 8180 | 353 |
| 492 | 20240709 | 102100 | 479124950 | 8180 | 8190 | 8190 | 8180 | 1111 |
| 493 | 20240709 | 102000 | 470035730 | 8220 | 8220 | 8220 | 8210 | 234 |
| 494 | 20240709 | 101900 | 468114500 | 8220 | 8210 | 8220 | 8210 | 152 |
| 495 | 20240709 | 101800 | 466866290 | 8210 | 8220 | 8240 | 8210 | 5169 |
| 496 | 20240709 | 101700 | 424410160 | 8210 | 8200 | 8220 | 8200 | 1600 |
| 497 | 20240709 | 101600 | 411272430 | 8200 | 8200 | 8200 | 8200 | 163 |
| 498 | 20240709 | 101500 | 409935830 | 8200 | 8200 | 8200 | 8200 | 100 |
| 499 | 20240709 | 101400 | 409115830 | 8190 | 8180 | 8190 | 8180 | 111 |
| 500 | 20240709 | 101300 | 408207750 | 8180 | 8190 | 8190 | 8180 | 122 |
| 501 | 20240709 | 101200 | 407209290 | 8190 | 8200 | 8200 | 8190 | 125 |
| 502 | 20240709 | 101100 | 406185040 | 8190 | 8200 | 8200 | 8190 | 344 |
| 503 | 20240709 | 101000 | 403366390 | 8180 | 8190 | 8190 | 8180 | 1005 |
| 504 | 20240709 | 100900 | 395138440 | 8180 | 8180 | 8180 | 8180 | 20 |
| 505 | 20240709 | 100800 | 394974840 | 8170 | 8170 | 8170 | 8170 | 0 |
| 506 | 20240709 | 100700 | 394974840 | 8170 | 8170 | 8170 | 8170 | 7041 |
| 507 | 20240709 | 100600 | 337449870 | 8180 | 8190 | 8190 | 8180 | 1466 |
| 508 | 20240709 | 100500 | 325452170 | 8190 | 8190 | 8190 | 8190 | 346 |
| 509 | 20240709 | 100400 | 322618430 | 8190 | 8190 | 8190 | 8190 | 210 |
| 510 | 20240709 | 100300 | 320898530 | 8200 | 8190 | 8200 | 8190 | 176 |
| 511 | 20240709 | 100200 | 319457080 | 8200 | 8190 | 8200 | 8190 | 190 |
| 512 | 20240709 | 100100 | 317900780 | 8200 | 8200 | 8200 | 8200 | 976 |
| 513 | 20240709 | 100000 | 309897580 | 8210 | 8210 | 8210 | 8210 | 0 |
| 514 | 20240709 | 095900 | 309897580 | 8210 | 8210 | 8210 | 8210 | 0 |
| 515 | 20240709 | 095800 | 309897580 | 8210 | 8210 | 8210 | 8210 | 248 |
| 516 | 20240709 | 095700 | 307861500 | 8210 | 8200 | 8210 | 8200 | 1269 |
| 517 | 20240709 | 095600 | 297453540 | 8200 | 8210 | 8210 | 8200 | 858 |
| 518 | 20240709 | 095500 | 290412550 | 8210 | 8210 | 8210 | 8210 | 0 |
| 519 | 20240709 | 095400 | 290412550 | 8210 | 8210 | 8210 | 8210 | 441 |
| 520 | 20240709 | 095300 | 286791940 | 8210 | 8210 | 8210 | 8210 | 0 |
| 521 | 20240709 | 095200 | 286791940 | 8210 | 8210 | 8210 | 8210 | 382 |
| 522 | 20240709 | 095100 | 283655720 | 8220 | 8220 | 8220 | 8220 | 16 |
| 523 | 20240709 | 095000 | 283524200 | 8210 | 8210 | 8220 | 8210 | 305 |
| 524 | 20240709 | 094900 | 281020140 | 8210 | 8210 | 8210 | 8210 | 290 |
| 525 | 20240709 | 094800 | 278639240 | 8210 | 8210 | 8210 | 8210 | 198 |
| 526 | 20240709 | 094700 | 277013660 | 8220 | 8220 | 8220 | 8220 | 0 |
| 527 | 20240709 | 094600 | 277013660 | 8220 | 8220 | 8220 | 8220 | 3 |
| 528 | 20240709 | 094500 | 276989000 | 8220 | 8220 | 8220 | 8220 | 0 |
| 529 | 20240709 | 094400 | 276989000 | 8220 | 8220 | 8220 | 8220 | 500 |
| 530 | 20240709 | 094300 | 272879000 | 8210 | 8210 | 8210 | 8210 | 0 |
| 531 | 20240709 | 094200 | 272879000 | 8210 | 8220 | 8220 | 8210 | 23 |
| 532 | 20240709 | 094100 | 272689980 | 8220 | 8220 | 8220 | 8220 | 0 |
| 533 | 20240709 | 094000 | 272689980 | 8220 | 8220 | 8220 | 8220 | 360 |
| 534 | 20240709 | 093900 | 269730780 | 8230 | 8230 | 8230 | 8220 | 662 |
| 535 | 20240709 | 093800 | 264289030 | 8230 | 8220 | 8230 | 8220 | 99 |
| 536 | 20240709 | 093700 | 263475180 | 8210 | 8210 | 8210 | 8210 | 143 |
| 537 | 20240709 | 093600 | 262301150 | 8210 | 8210 | 8210 | 8210 | 270 |
| 538 | 20240709 | 093500 | 260084450 | 8220 | 8220 | 8220 | 8220 | 121 |
| 539 | 20240709 | 093400 | 259089830 | 8220 | 8210 | 8220 | 8210 | 73 |
| 540 | 20240709 | 093300 | 258490270 | 8210 | 8210 | 8210 | 8210 | 50 |
| 541 | 20240709 | 093200 | 258079770 | 8210 | 8210 | 8220 | 8210 | 398 |
| 542 | 20240709 | 093100 | 254812140 | 8220 | 8210 | 8220 | 8210 | 196 |
| 543 | 20240709 | 093000 | 253201120 | 8210 | 8210 | 8210 | 8210 | 10 |
| 544 | 20240709 | 092900 | 253119020 | 8210 | 8210 | 8220 | 8210 | 1230 |
| 545 | 20240709 | 092800 | 243019510 | 8220 | 8210 | 8220 | 8210 | 607 |
| 546 | 20240709 | 092700 | 238035980 | 8220 | 8220 | 8220 | 8210 | 1206 |
| 547 | 20240709 | 092600 | 228130080 | 8220 | 8220 | 8220 | 8220 | 1 |
| 548 | 20240709 | 092500 | 228121860 | 8220 | 8210 | 8220 | 8210 | 270 |
| 549 | 20240709 | 092400 | 225905030 | 8220 | 8210 | 8220 | 8210 | 252 |
| 550 | 20240709 | 092300 | 223833610 | 8210 | 8210 | 8210 | 8210 | 20 |
| 551 | 20240709 | 092200 | 223669410 | 8220 | 8220 | 8220 | 8220 | 2 |
| 552 | 20240709 | 092100 | 223652970 | 8230 | 8230 | 8230 | 8230 | 1 |
| 553 | 20240709 | 092000 | 223644740 | 8230 | 8230 | 8230 | 8230 | 0 |
| 554 | 20240709 | 091900 | 223644740 | 8230 | 8220 | 8230 | 8220 | 79 |
| 555 | 20240709 | 091800 | 222995070 | 8220 | 8230 | 8230 | 8220 | 217 |
| 556 | 20240709 | 091700 | 221211160 | 8230 | 8240 | 8240 | 8220 | 30 |
| 557 | 20240709 | 091600 | 220964260 | 8240 | 8210 | 8240 | 8210 | 1337 |
| 558 | 20240709 | 091500 | 209972970 | 8210 | 8210 | 8210 | 8210 | 358 |
| 559 | 20240709 | 091400 | 207033790 | 8210 | 8190 | 8210 | 8190 | 245 |
| 560 | 20240709 | 091300 | 205027040 | 8210 | 8190 | 8210 | 8190 | 529 |
| 561 | 20240709 | 091200 | 200688250 | 8180 | 8160 | 8180 | 8150 | 3934 |
| 562 | 20240709 | 091100 | 168564680 | 8160 | 8180 | 8200 | 8150 | 3647 |
| 563 | 20240709 | 091000 | 138798990 | 8180 | 8200 | 8200 | 8180 | 2346 |
| 564 | 20240709 | 090900 | 119586370 | 8190 | 8190 | 8210 | 8190 | 760 |
| 565 | 20240709 | 090800 | 113357370 | 8220 | 8220 | 8220 | 8190 | 3037 |
| 566 | 20240709 | 090700 | 88441800 | 8240 | 8240 | 8250 | 8220 | 1083 |
| 567 | 20240709 | 090600 | 79534530 | 8240 | 8250 | 8250 | 8240 | 1774 |
| 568 | 20240709 | 090500 | 64913980 | 8250 | 8270 | 8270 | 8250 | 1083 |
| 569 | 20240709 | 090400 | 55968490 | 8270 | 8280 | 8290 | 8270 | 66 |
| 570 | 20240709 | 090300 | 55422640 | 8280 | 8320 | 8320 | 8280 | 815 |
| 571 | 20240709 | 090200 | 48674280 | 8300 | 8270 | 8310 | 8270 | 963 |
| 572 | 20240709 | 090100 | 40681230 | 8270 | 8240 | 8270 | 8240 | 1124 |
| 573 | 20240709 | 090000 | 31412400 | 8240 | 8310 | 8310 | 8240 | 3574 |