28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240709 | 183200 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 4599 |
| 3 | 20240709 | 183100 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 4 | 20240709 | 183000 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 5 | 20240709 | 182900 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 6 | 20240709 | 182800 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 7 | 20240709 | 182700 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 8 | 20240709 | 182600 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 9 | 20240709 | 182500 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 10 | 20240709 | 182400 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 11 | 20240709 | 182300 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 12 | 20240709 | 182200 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 13 | 20240709 | 182100 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 14 | 20240709 | 182000 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 15 | 20240709 | 181900 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 16 | 20240709 | 181800 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 17 | 20240709 | 181700 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 18 | 20240709 | 181600 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 19 | 20240709 | 181500 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 20 | 20240709 | 181400 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 21 | 20240709 | 181300 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 22 | 20240709 | 181200 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 23 | 20240709 | 181100 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 24 | 20240709 | 181000 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 25 | 20240709 | 180900 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 26 | 20240709 | 180800 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 27 | 20240709 | 180700 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 28 | 20240709 | 180600 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 29 | 20240709 | 180500 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 30 | 20240709 | 180400 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 31 | 20240709 | 180300 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 32 | 20240709 | 180200 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 4599 |
| 33 | 20240709 | 180100 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 34 | 20240709 | 180000 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 35 | 20240709 | 175900 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 36 | 20240709 | 175800 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 37 | 20240709 | 175700 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 38 | 20240709 | 175600 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 39 | 20240709 | 175500 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 40 | 20240709 | 175400 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 41 | 20240709 | 175300 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 42 | 20240709 | 175200 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 43 | 20240709 | 175100 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 44 | 20240709 | 175000 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 45 | 20240709 | 174900 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 46 | 20240709 | 174800 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 47 | 20240709 | 174700 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 48 | 20240709 | 174600 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 49 | 20240709 | 174500 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 50 | 20240709 | 174400 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 51 | 20240709 | 174300 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 52 | 20240709 | 174200 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 53 | 20240709 | 174100 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 54 | 20240709 | 174000 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 55 | 20240709 | 173900 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 56 | 20240709 | 173800 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 57 | 20240709 | 173700 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 58 | 20240709 | 173600 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 59 | 20240709 | 173500 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 60 | 20240709 | 173400 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 61 | 20240709 | 173300 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 62 | 20240709 | 173200 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 4599 |
| 63 | 20240709 | 173100 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 64 | 20240709 | 173000 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 65 | 20240709 | 172900 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 66 | 20240709 | 172800 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 67 | 20240709 | 172700 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 68 | 20240709 | 172600 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 69 | 20240709 | 172500 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 70 | 20240709 | 172400 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 71 | 20240709 | 172300 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 72 | 20240709 | 172200 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 73 | 20240709 | 172100 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 74 | 20240709 | 172000 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 75 | 20240709 | 171900 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 76 | 20240709 | 171800 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 77 | 20240709 | 171700 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 78 | 20240709 | 171600 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 79 | 20240709 | 171500 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 80 | 20240709 | 171400 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 81 | 20240709 | 171300 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 82 | 20240709 | 171200 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 83 | 20240709 | 171100 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 84 | 20240709 | 171000 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 85 | 20240709 | 170900 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 86 | 20240709 | 170800 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 87 | 20240709 | 170700 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 88 | 20240709 | 170600 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 89 | 20240709 | 170500 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 90 | 20240709 | 170400 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 91 | 20240709 | 170300 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 92 | 20240709 | 170200 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 4599 |
| 93 | 20240709 | 170100 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 94 | 20240709 | 170000 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 95 | 20240709 | 165900 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 96 | 20240709 | 165800 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 97 | 20240709 | 165700 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 98 | 20240709 | 165600 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 99 | 20240709 | 165500 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 100 | 20240709 | 165400 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 101 | 20240709 | 165300 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 102 | 20240709 | 165200 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 103 | 20240709 | 165100 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 104 | 20240709 | 165000 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 105 | 20240709 | 164900 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 106 | 20240709 | 164800 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 107 | 20240709 | 164700 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 108 | 20240709 | 164600 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 109 | 20240709 | 164500 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 110 | 20240709 | 164400 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 111 | 20240709 | 164300 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 112 | 20240709 | 164200 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 113 | 20240709 | 164100 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 114 | 20240709 | 164000 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 115 | 20240709 | 163900 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 116 | 20240709 | 163800 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 117 | 20240709 | 163700 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 118 | 20240709 | 163600 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 119 | 20240709 | 163500 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 120 | 20240709 | 163400 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 121 | 20240709 | 163300 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 122 | 20240709 | 163200 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 4599 |
| 123 | 20240709 | 163100 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 124 | 20240709 | 163000 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 125 | 20240709 | 162900 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 126 | 20240709 | 162800 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 127 | 20240709 | 162700 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 128 | 20240709 | 162600 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 129 | 20240709 | 162500 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 130 | 20240709 | 162400 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 131 | 20240709 | 162300 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 132 | 20240709 | 162200 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 133 | 20240709 | 162100 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 134 | 20240709 | 162000 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 135 | 20240709 | 161900 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 136 | 20240709 | 161800 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 137 | 20240709 | 161700 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 138 | 20240709 | 161600 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 139 | 20240709 | 161500 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 140 | 20240709 | 161400 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 141 | 20240709 | 161300 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 142 | 20240709 | 161200 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 143 | 20240709 | 161100 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 144 | 20240709 | 161000 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 145 | 20240709 | 160900 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 146 | 20240709 | 160800 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 147 | 20240709 | 160700 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 148 | 20240709 | 160600 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 149 | 20240709 | 160500 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 150 | 20240709 | 160400 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 151 | 20240709 | 160300 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 152 | 20240709 | 160200 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 4599 |
| 153 | 20240709 | 160100 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 154 | 20240709 | 160000 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 155 | 20240709 | 155900 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 156 | 20240709 | 155800 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 157 | 20240709 | 155700 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 158 | 20240709 | 155600 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 159 | 20240709 | 155500 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 160 | 20240709 | 155400 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 161 | 20240709 | 155300 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 162 | 20240709 | 155200 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 163 | 20240709 | 155100 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 164 | 20240709 | 155000 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 165 | 20240709 | 154900 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 166 | 20240709 | 154800 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 167 | 20240709 | 154700 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 168 | 20240709 | 154600 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 169 | 20240709 | 154500 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 170 | 20240709 | 154400 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 171 | 20240709 | 154300 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 172 | 20240709 | 154200 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 173 | 20240709 | 154100 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 174 | 20240709 | 154000 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 175 | 20240709 | 153900 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 176 | 20240709 | 153800 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 177 | 20240709 | 153700 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 178 | 20240709 | 153600 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 179 | 20240709 | 153500 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 180 | 20240709 | 153400 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 181 | 20240709 | 153300 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 182 | 20240709 | 153200 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 4599 |
| 183 | 20240709 | 153100 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 0 |
| 184 | 20240709 | 153000 | 1636484515 | 4355 | 4355 | 4355 | 4355 | 4599 |
| 185 | 20240709 | 152900 | 1616455870 | 4355 | 4355 | 4355 | 4355 | 0 |
| 186 | 20240709 | 152800 | 1616455870 | 4355 | 4355 | 4355 | 4355 | 0 |
| 187 | 20240709 | 152700 | 1616455870 | 4355 | 4355 | 4355 | 4355 | 0 |
| 188 | 20240709 | 152600 | 1616455870 | 4355 | 4355 | 4355 | 4355 | 0 |
| 189 | 20240709 | 152500 | 1616455870 | 4355 | 4355 | 4355 | 4355 | 0 |
| 190 | 20240709 | 152400 | 1616455870 | 4355 | 4355 | 4355 | 4355 | 0 |
| 191 | 20240709 | 152300 | 1616455870 | 4355 | 4355 | 4355 | 4355 | 0 |
| 192 | 20240709 | 152200 | 1616455870 | 4355 | 4355 | 4355 | 4355 | 0 |
| 193 | 20240709 | 152100 | 1616455870 | 4355 | 4355 | 4355 | 4355 | 0 |
| 194 | 20240709 | 152000 | 1616455870 | 4355 | 4355 | 4355 | 4355 | 0 |
| 195 | 20240709 | 151900 | 1616455870 | 4355 | 4360 | 4360 | 4355 | 1967 |
| 196 | 20240709 | 151800 | 1607889060 | 4365 | 4365 | 4370 | 4355 | 1869 |
| 197 | 20240709 | 151700 | 1599741600 | 4370 | 4365 | 4370 | 4360 | 1723 |
| 198 | 20240709 | 151600 | 1592222935 | 4365 | 4370 | 4370 | 4365 | 872 |
| 199 | 20240709 | 151500 | 1588416590 | 4370 | 4370 | 4370 | 4370 | 1309 |
| 200 | 20240709 | 151400 | 1582696260 | 4375 | 4370 | 4375 | 4370 | 283 |
| 201 | 20240709 | 151300 | 1581459285 | 4370 | 4380 | 4380 | 4370 | 85 |
| 202 | 20240709 | 151200 | 1581087485 | 4370 | 4385 | 4385 | 4370 | 1197 |
| 203 | 20240709 | 151100 | 1575847045 | 4385 | 4380 | 4385 | 4380 | 155 |
| 204 | 20240709 | 151000 | 1575167425 | 4380 | 4380 | 4380 | 4380 | 1458 |
| 205 | 20240709 | 150900 | 1568781385 | 4380 | 4375 | 4380 | 4375 | 541 |
| 206 | 20240709 | 150800 | 1566413720 | 4370 | 4370 | 4370 | 4370 | 127 |
| 207 | 20240709 | 150700 | 1565858730 | 4375 | 4380 | 4380 | 4370 | 556 |
| 208 | 20240709 | 150600 | 1563424095 | 4380 | 4380 | 4380 | 4370 | 108 |
| 209 | 20240709 | 150500 | 1562952015 | 4380 | 4375 | 4380 | 4375 | 18 |
| 210 | 20240709 | 150400 | 1562873200 | 4370 | 4370 | 4370 | 4370 | 22 |
| 211 | 20240709 | 150300 | 1562777060 | 4375 | 4375 | 4375 | 4375 | 1420 |
| 212 | 20240709 | 150200 | 1556564560 | 4375 | 4375 | 4375 | 4375 | 485 |
| 213 | 20240709 | 150100 | 1554442685 | 4375 | 4370 | 4375 | 4370 | 203 |
| 214 | 20240709 | 150000 | 1553555060 | 4370 | 4370 | 4370 | 4370 | 1 |
| 215 | 20240709 | 145900 | 1553550690 | 4370 | 4375 | 4375 | 4370 | 571 |
| 216 | 20240709 | 145800 | 1551052670 | 4375 | 4375 | 4375 | 4375 | 172 |
| 217 | 20240709 | 145700 | 1550300170 | 4370 | 4370 | 4370 | 4370 | 0 |
| 218 | 20240709 | 145600 | 1550300170 | 4370 | 4370 | 4370 | 4370 | 500 |
| 219 | 20240709 | 145500 | 1548115170 | 4370 | 4370 | 4370 | 4370 | 0 |
| 220 | 20240709 | 145400 | 1548115170 | 4370 | 4370 | 4375 | 4370 | 212 |
| 221 | 20240709 | 145300 | 1547188720 | 4370 | 4375 | 4375 | 4370 | 10 |
| 222 | 20240709 | 145200 | 1547144980 | 4375 | 4370 | 4375 | 4370 | 704 |
| 223 | 20240709 | 145100 | 1544065745 | 4375 | 4375 | 4375 | 4375 | 332 |
| 224 | 20240709 | 145000 | 1542613245 | 4370 | 4370 | 4370 | 4370 | 0 |
| 225 | 20240709 | 144900 | 1542613245 | 4370 | 4370 | 4370 | 4370 | 0 |
| 226 | 20240709 | 144800 | 1542613245 | 4370 | 4370 | 4370 | 4370 | 153 |
| 227 | 20240709 | 144700 | 1541944635 | 4370 | 4370 | 4370 | 4370 | 0 |
| 228 | 20240709 | 144600 | 1541944635 | 4370 | 4370 | 4370 | 4370 | 0 |
| 229 | 20240709 | 144500 | 1541944635 | 4370 | 4370 | 4370 | 4370 | 0 |
| 230 | 20240709 | 144400 | 1541944635 | 4370 | 4370 | 4380 | 4370 | 430 |
| 231 | 20240709 | 144300 | 1540065515 | 4380 | 4380 | 4385 | 4380 | 747 |
| 232 | 20240709 | 144200 | 1536793595 | 4380 | 4380 | 4380 | 4380 | 239 |
| 233 | 20240709 | 144100 | 1535746775 | 4380 | 4380 | 4385 | 4380 | 900 |
| 234 | 20240709 | 144000 | 1531803275 | 4380 | 4380 | 4380 | 4380 | 5 |
| 235 | 20240709 | 143900 | 1531781375 | 4380 | 4380 | 4380 | 4380 | 4 |
| 236 | 20240709 | 143800 | 1531763855 | 4380 | 4380 | 4380 | 4380 | 1 |
| 237 | 20240709 | 143700 | 1531759475 | 4370 | 4370 | 4370 | 4370 | 1 |
| 238 | 20240709 | 143600 | 1531755105 | 4380 | 4375 | 4380 | 4375 | 90 |
| 239 | 20240709 | 143500 | 1531361260 | 4375 | 4375 | 4375 | 4375 | 0 |
| 240 | 20240709 | 143400 | 1531361260 | 4375 | 4375 | 4375 | 4375 | 1 |
| 241 | 20240709 | 143300 | 1531356885 | 4370 | 4370 | 4370 | 4370 | 419 |
| 242 | 20240709 | 143200 | 1529525855 | 4370 | 4370 | 4370 | 4370 | 5 |
| 243 | 20240709 | 143100 | 1529504005 | 4370 | 4380 | 4380 | 4370 | 98 |
| 244 | 20240709 | 143000 | 1529075065 | 4380 | 4380 | 4380 | 4380 | 50 |
| 245 | 20240709 | 142900 | 1528856065 | 4370 | 4375 | 4380 | 4370 | 1052 |
| 246 | 20240709 | 142800 | 1524256135 | 4375 | 4375 | 4375 | 4375 | 0 |
| 247 | 20240709 | 142700 | 1524256135 | 4375 | 4380 | 4380 | 4375 | 370 |
| 248 | 20240709 | 142600 | 1522637335 | 4380 | 4390 | 4390 | 4380 | 555 |
| 249 | 20240709 | 142500 | 1520206425 | 4385 | 4385 | 4385 | 4385 | 1177 |
| 250 | 20240709 | 142400 | 1515045280 | 4385 | 4385 | 4385 | 4385 | 2487 |
| 251 | 20240709 | 142300 | 1504139785 | 4385 | 4380 | 4385 | 4380 | 29 |
| 252 | 20240709 | 142200 | 1504012760 | 4385 | 4380 | 4385 | 4380 | 31 |
| 253 | 20240709 | 142100 | 1503876975 | 4385 | 4385 | 4385 | 4385 | 100 |
| 254 | 20240709 | 142000 | 1503438475 | 4385 | 4375 | 4385 | 4375 | 1049 |
| 255 | 20240709 | 141900 | 1498849065 | 4375 | 4380 | 4380 | 4375 | 256 |
| 256 | 20240709 | 141800 | 1497728565 | 4385 | 4380 | 4385 | 4380 | 1002 |
| 257 | 20240709 | 141700 | 1493334840 | 4380 | 4380 | 4380 | 4380 | 402 |
| 258 | 20240709 | 141600 | 1491574080 | 4385 | 4375 | 4385 | 4375 | 193 |
| 259 | 20240709 | 141500 | 1490728280 | 4380 | 4375 | 4380 | 4375 | 228 |
| 260 | 20240709 | 141400 | 1489730215 | 4380 | 4380 | 4380 | 4375 | 230 |
| 261 | 20240709 | 141300 | 1488723315 | 4380 | 4385 | 4385 | 4380 | 157 |
| 262 | 20240709 | 141200 | 1488035650 | 4385 | 4380 | 4385 | 4380 | 499 |
| 263 | 20240709 | 141100 | 1485849960 | 4375 | 4375 | 4375 | 4375 | 280 |
| 264 | 20240709 | 141000 | 1484624960 | 4380 | 4380 | 4380 | 4380 | 0 |
| 265 | 20240709 | 140900 | 1484624960 | 4380 | 4380 | 4380 | 4380 | 17 |
| 266 | 20240709 | 140800 | 1484550500 | 4380 | 4380 | 4380 | 4375 | 38 |
| 267 | 20240709 | 140700 | 1484384085 | 4380 | 4375 | 4380 | 4375 | 484 |
| 268 | 20240709 | 140600 | 1482266460 | 4380 | 4380 | 4380 | 4380 | 278 |
| 269 | 20240709 | 140500 | 1481048820 | 4380 | 4380 | 4380 | 4380 | 211 |
| 270 | 20240709 | 140400 | 1480124640 | 4380 | 4390 | 4390 | 4380 | 19 |
| 271 | 20240709 | 140300 | 1480041365 | 4390 | 4390 | 4390 | 4390 | 260 |
| 272 | 20240709 | 140200 | 1478899965 | 4390 | 4390 | 4390 | 4390 | 1 |
| 273 | 20240709 | 140100 | 1478895575 | 4385 | 4385 | 4385 | 4385 | 196 |
| 274 | 20240709 | 140000 | 1478036115 | 4385 | 4385 | 4385 | 4385 | 6 |
| 275 | 20240709 | 135900 | 1478009805 | 4380 | 4385 | 4385 | 4380 | 994 |
| 276 | 20240709 | 135800 | 1473655410 | 4385 | 4380 | 4385 | 4380 | 1007 |
| 277 | 20240709 | 135700 | 1469240525 | 4380 | 4375 | 4385 | 4375 | 170 |
| 278 | 20240709 | 135600 | 1468495950 | 4375 | 4380 | 4380 | 4375 | 6208 |
| 279 | 20240709 | 135500 | 1441322730 | 4385 | 4385 | 4385 | 4385 | 307 |
| 280 | 20240709 | 135400 | 1439976535 | 4385 | 4390 | 4390 | 4385 | 301 |
| 281 | 20240709 | 135300 | 1438656645 | 4385 | 4385 | 4385 | 4385 | 100 |
| 282 | 20240709 | 135200 | 1438218145 | 4385 | 4385 | 4385 | 4385 | 0 |
| 283 | 20240709 | 135100 | 1438218145 | 4385 | 4385 | 4385 | 4385 | 464 |
| 284 | 20240709 | 135000 | 1436183505 | 4385 | 4390 | 4390 | 4385 | 1394 |
| 285 | 20240709 | 134900 | 1430069260 | 4395 | 4390 | 4395 | 4390 | 2019 |
| 286 | 20240709 | 134800 | 1421205805 | 4390 | 4400 | 4400 | 4390 | 114 |
| 287 | 20240709 | 134700 | 1420704510 | 4400 | 4400 | 4400 | 4395 | 385 |
| 288 | 20240709 | 134600 | 1419010515 | 4400 | 4385 | 4400 | 4385 | 1313 |
| 289 | 20240709 | 134500 | 1413233360 | 4400 | 4390 | 4400 | 4390 | 423 |
| 290 | 20240709 | 134400 | 1411373710 | 4400 | 4395 | 4400 | 4390 | 1334 |
| 291 | 20240709 | 134300 | 1405517435 | 4400 | 4395 | 4400 | 4395 | 71 |
| 292 | 20240709 | 134200 | 1405205385 | 4400 | 4400 | 4405 | 4400 | 418 |
| 293 | 20240709 | 134100 | 1403365180 | 4400 | 4395 | 4405 | 4395 | 5009 |
| 294 | 20240709 | 134000 | 1381325680 | 4405 | 4400 | 4405 | 4395 | 62 |
| 295 | 20240709 | 133900 | 1381052920 | 4400 | 4400 | 4405 | 4400 | 1665 |
| 296 | 20240709 | 133800 | 1373726915 | 4400 | 4400 | 4400 | 4395 | 140 |
| 297 | 20240709 | 133700 | 1373111600 | 4395 | 4395 | 4395 | 4395 | 379 |
| 298 | 20240709 | 133600 | 1371445895 | 4400 | 4400 | 4400 | 4395 | 358 |
| 299 | 20240709 | 133500 | 1369870750 | 4405 | 4400 | 4405 | 4400 | 3665 |
| 300 | 20240709 | 133400 | 1353731145 | 4400 | 4405 | 4405 | 4400 | 1791 |
| 301 | 20240709 | 133300 | 1345844325 | 4405 | 4395 | 4405 | 4395 | 5419 |
| 302 | 20240709 | 133200 | 1322007810 | 4395 | 4395 | 4400 | 4395 | 4230 |
| 303 | 20240709 | 133100 | 1303414425 | 4395 | 4390 | 4395 | 4390 | 3426 |
| 304 | 20240709 | 133000 | 1288371250 | 4385 | 4385 | 4385 | 4385 | 1987 |
| 305 | 20240709 | 132900 | 1279658255 | 4380 | 4380 | 4380 | 4380 | 2525 |
| 306 | 20240709 | 132800 | 1268598755 | 4380 | 4380 | 4380 | 4380 | 208 |
| 307 | 20240709 | 132700 | 1267687715 | 4380 | 4380 | 4380 | 4380 | 2117 |
| 308 | 20240709 | 132600 | 1258415255 | 4380 | 4380 | 4380 | 4380 | 32 |
| 309 | 20240709 | 132500 | 1258275095 | 4380 | 4380 | 4380 | 4380 | 23 |
| 310 | 20240709 | 132400 | 1258174355 | 4375 | 4375 | 4375 | 4375 | 1089 |
| 311 | 20240709 | 132300 | 1253409980 | 4380 | 4380 | 4380 | 4380 | 555 |
| 312 | 20240709 | 132200 | 1250979080 | 4380 | 4380 | 4380 | 4380 | 648 |
| 313 | 20240709 | 132100 | 1248140840 | 4375 | 4375 | 4375 | 4375 | 138 |
| 314 | 20240709 | 132000 | 1247537090 | 4370 | 4370 | 4370 | 4370 | 133 |
| 315 | 20240709 | 131900 | 1246955880 | 4370 | 4385 | 4385 | 4370 | 2265 |
| 316 | 20240709 | 131800 | 1237034490 | 4385 | 4385 | 4385 | 4385 | 11 |
| 317 | 20240709 | 131700 | 1236986255 | 4380 | 4385 | 4390 | 4380 | 1683 |
| 318 | 20240709 | 131600 | 1229600700 | 4390 | 4390 | 4390 | 4380 | 2162 |
| 319 | 20240709 | 131500 | 1220121630 | 4385 | 4385 | 4390 | 4385 | 5025 |
| 320 | 20240709 | 131400 | 1198086455 | 4385 | 4385 | 4385 | 4370 | 2171 |
| 321 | 20240709 | 131300 | 1188569400 | 4385 | 4380 | 4390 | 4380 | 4264 |
| 322 | 20240709 | 131200 | 1169871150 | 4380 | 4370 | 4380 | 4365 | 8189 |
| 323 | 20240709 | 131100 | 1134035095 | 4370 | 4370 | 4370 | 4365 | 1281 |
| 324 | 20240709 | 131000 | 1128441025 | 4365 | 4370 | 4370 | 4365 | 1885 |
| 325 | 20240709 | 130900 | 1120208690 | 4370 | 4370 | 4370 | 4370 | 1 |
| 326 | 20240709 | 130800 | 1120204320 | 4370 | 4365 | 4370 | 4365 | 747 |
| 327 | 20240709 | 130700 | 1116943515 | 4365 | 4365 | 4365 | 4365 | 0 |
| 328 | 20240709 | 130600 | 1116943515 | 4365 | 4365 | 4365 | 4365 | 1087 |
| 329 | 20240709 | 130500 | 1112198760 | 4360 | 4360 | 4360 | 4360 | 29 |
| 330 | 20240709 | 130400 | 1112072320 | 4360 | 4360 | 4360 | 4360 | 1283 |
| 331 | 20240709 | 130300 | 1106478440 | 4360 | 4360 | 4360 | 4360 | 0 |
| 332 | 20240709 | 130200 | 1106478440 | 4360 | 4360 | 4360 | 4360 | 177 |
| 333 | 20240709 | 130100 | 1105706720 | 4360 | 4360 | 4360 | 4360 | 1 |
| 334 | 20240709 | 130000 | 1105702360 | 4345 | 4345 | 4345 | 4345 | 309 |
| 335 | 20240709 | 125900 | 1104359755 | 4345 | 4350 | 4350 | 4345 | 1543 |
| 336 | 20240709 | 125800 | 1097648655 | 4350 | 4360 | 4360 | 4350 | 102 |
| 337 | 20240709 | 125700 | 1097204585 | 4365 | 4365 | 4370 | 4365 | 634 |
| 338 | 20240709 | 125600 | 1094436675 | 4365 | 4365 | 4365 | 4365 | 609 |
| 339 | 20240709 | 125500 | 1091778390 | 4365 | 4365 | 4365 | 4365 | 506 |
| 340 | 20240709 | 125400 | 1089569700 | 4355 | 4370 | 4370 | 4355 | 905 |
| 341 | 20240709 | 125300 | 1085622645 | 4370 | 4360 | 4370 | 4360 | 1372 |
| 342 | 20240709 | 125200 | 1079638575 | 4360 | 4360 | 4360 | 4360 | 2 |
| 343 | 20240709 | 125100 | 1079629855 | 4360 | 4355 | 4360 | 4355 | 774 |
| 344 | 20240709 | 125000 | 1076257305 | 4360 | 4360 | 4360 | 4360 | 100 |
| 345 | 20240709 | 124900 | 1075821305 | 4365 | 4365 | 4365 | 4365 | 608 |
| 346 | 20240709 | 124800 | 1073167385 | 4365 | 4370 | 4370 | 4365 | 1088 |
| 347 | 20240709 | 124700 | 1068412830 | 4375 | 4375 | 4375 | 4370 | 1970 |
| 348 | 20240709 | 124600 | 1059794740 | 4370 | 4375 | 4375 | 4370 | 1076 |
| 349 | 20240709 | 124500 | 1055090855 | 4380 | 4375 | 4380 | 4375 | 813 |
| 350 | 20240709 | 124400 | 1051533950 | 4375 | 4375 | 4375 | 4375 | 277 |
| 351 | 20240709 | 124300 | 1050322075 | 4375 | 4375 | 4380 | 4375 | 1449 |
| 352 | 20240709 | 124200 | 1043982695 | 4375 | 4375 | 4380 | 4375 | 534 |
| 353 | 20240709 | 124100 | 1041643870 | 4385 | 4375 | 4385 | 4375 | 521 |
| 354 | 20240709 | 124000 | 1039361030 | 4385 | 4360 | 4385 | 4360 | 14695 |
| 355 | 20240709 | 123900 | 975171380 | 4360 | 4360 | 4360 | 4360 | 334 |
| 356 | 20240709 | 123800 | 973715140 | 4355 | 4360 | 4360 | 4355 | 1005 |
| 357 | 20240709 | 123700 | 969335865 | 4360 | 4360 | 4360 | 4360 | 0 |
| 358 | 20240709 | 123600 | 969335865 | 4360 | 4360 | 4360 | 4360 | 0 |
| 359 | 20240709 | 123500 | 969335865 | 4360 | 4360 | 4360 | 4360 | 409 |
| 360 | 20240709 | 123400 | 967552625 | 4360 | 4350 | 4360 | 4340 | 2329 |
| 361 | 20240709 | 123300 | 957407480 | 4355 | 4355 | 4355 | 4355 | 0 |
| 362 | 20240709 | 123200 | 957407480 | 4355 | 4350 | 4355 | 4340 | 318 |
| 363 | 20240709 | 123100 | 956024205 | 4350 | 4350 | 4350 | 4350 | 44 |
| 364 | 20240709 | 123000 | 955832805 | 4350 | 4350 | 4350 | 4350 | 0 |
| 365 | 20240709 | 122900 | 955832805 | 4350 | 4350 | 4350 | 4350 | 0 |
| 366 | 20240709 | 122800 | 955832805 | 4350 | 4350 | 4350 | 4350 | 0 |
| 367 | 20240709 | 122700 | 955832805 | 4350 | 4355 | 4355 | 4350 | 514 |
| 368 | 20240709 | 122600 | 953596090 | 4355 | 4355 | 4355 | 4355 | 685 |
| 369 | 20240709 | 122500 | 950612915 | 4350 | 4350 | 4350 | 4350 | 450 |
| 370 | 20240709 | 122400 | 948655415 | 4340 | 4340 | 4340 | 4340 | 458 |
| 371 | 20240709 | 122300 | 946667695 | 4340 | 4340 | 4340 | 4340 | 60 |
| 372 | 20240709 | 122200 | 946407295 | 4340 | 4350 | 4350 | 4340 | 299 |
| 373 | 20240709 | 122100 | 945109585 | 4350 | 4350 | 4350 | 4350 | 0 |
| 374 | 20240709 | 122000 | 945109585 | 4350 | 4350 | 4350 | 4350 | 1 |
| 375 | 20240709 | 121900 | 945105235 | 4340 | 4350 | 4350 | 4340 | 475 |
| 376 | 20240709 | 121800 | 943043535 | 4355 | 4355 | 4355 | 4345 | 3 |
| 377 | 20240709 | 121700 | 943030480 | 4345 | 4345 | 4345 | 4345 | 5 |
| 378 | 20240709 | 121600 | 943008755 | 4355 | 4350 | 4355 | 4350 | 82 |
| 379 | 20240709 | 121500 | 942652045 | 4350 | 4350 | 4350 | 4350 | 0 |
| 380 | 20240709 | 121400 | 942652045 | 4350 | 4350 | 4350 | 4350 | 314 |
| 381 | 20240709 | 121300 | 941286145 | 4350 | 4340 | 4350 | 4335 | 123 |
| 382 | 20240709 | 121200 | 940751370 | 4340 | 4340 | 4340 | 4340 | 19 |
| 383 | 20240709 | 121100 | 940668910 | 4340 | 4350 | 4350 | 4340 | 41 |
| 384 | 20240709 | 121000 | 940490570 | 4340 | 4345 | 4345 | 4340 | 15 |
| 385 | 20240709 | 120900 | 940425460 | 4350 | 4350 | 4350 | 4350 | 1 |
| 386 | 20240709 | 120800 | 940421110 | 4350 | 4350 | 4350 | 4350 | 0 |
| 387 | 20240709 | 120700 | 940421110 | 4350 | 4355 | 4355 | 4350 | 104 |
| 388 | 20240709 | 120600 | 939968690 | 4355 | 4355 | 4355 | 4355 | 3 |
| 389 | 20240709 | 120500 | 939955625 | 4360 | 4360 | 4360 | 4360 | 50 |
| 390 | 20240709 | 120400 | 939737625 | 4360 | 4360 | 4360 | 4360 | 0 |
| 391 | 20240709 | 120300 | 939737625 | 4360 | 4360 | 4360 | 4360 | 0 |
| 392 | 20240709 | 120200 | 939737625 | 4360 | 4360 | 4360 | 4360 | 338 |
| 393 | 20240709 | 120100 | 938263945 | 4360 | 4360 | 4360 | 4360 | 0 |
| 394 | 20240709 | 120000 | 938263945 | 4360 | 4355 | 4360 | 4355 | 301 |
| 395 | 20240709 | 115900 | 936953085 | 4355 | 4355 | 4355 | 4355 | 160 |
| 396 | 20240709 | 115800 | 936256285 | 4355 | 4340 | 4355 | 4340 | 4163 |
| 397 | 20240709 | 115700 | 918162040 | 4340 | 4340 | 4340 | 4340 | 4 |
| 398 | 20240709 | 115600 | 918144680 | 4335 | 4340 | 4340 | 4335 | 1123 |
| 399 | 20240709 | 115500 | 913271120 | 4340 | 4345 | 4345 | 4340 | 1278 |
| 400 | 20240709 | 115400 | 907724485 | 4345 | 4345 | 4345 | 4345 | 7 |
| 401 | 20240709 | 115300 | 907694070 | 4350 | 4350 | 4350 | 4350 | 4 |
| 402 | 20240709 | 115200 | 907676670 | 4350 | 4350 | 4350 | 4350 | 0 |
| 403 | 20240709 | 115100 | 907676670 | 4350 | 4350 | 4350 | 4350 | 0 |
| 404 | 20240709 | 115000 | 907676670 | 4350 | 4350 | 4350 | 4350 | 100 |
| 405 | 20240709 | 114900 | 907241670 | 4350 | 4350 | 4350 | 4350 | 100 |
| 406 | 20240709 | 114800 | 906806670 | 4350 | 4350 | 4350 | 4350 | 1 |
| 407 | 20240709 | 114700 | 906802320 | 4340 | 4340 | 4340 | 4340 | 200 |
| 408 | 20240709 | 114600 | 905934320 | 4340 | 4340 | 4340 | 4340 | 0 |
| 409 | 20240709 | 114500 | 905934320 | 4340 | 4340 | 4340 | 4340 | 642 |
| 410 | 20240709 | 114400 | 903148040 | 4350 | 4350 | 4350 | 4350 | 100 |
| 411 | 20240709 | 114300 | 902713040 | 4350 | 4350 | 4350 | 4350 | 110 |
| 412 | 20240709 | 114200 | 902234540 | 4350 | 4340 | 4350 | 4340 | 701 |
| 413 | 20240709 | 114100 | 899192190 | 4340 | 4340 | 4340 | 4340 | 220 |
| 414 | 20240709 | 114000 | 898237390 | 4340 | 4340 | 4340 | 4340 | 2000 |
| 415 | 20240709 | 113900 | 889557390 | 4340 | 4345 | 4345 | 4340 | 4259 |
| 416 | 20240709 | 113800 | 871057515 | 4350 | 4350 | 4350 | 4350 | 937 |
| 417 | 20240709 | 113700 | 866981565 | 4350 | 4350 | 4350 | 4350 | 750 |
| 418 | 20240709 | 113600 | 863719065 | 4350 | 4360 | 4360 | 4350 | 107 |
| 419 | 20240709 | 113500 | 863252555 | 4360 | 4360 | 4360 | 4360 | 0 |
| 420 | 20240709 | 113400 | 863252555 | 4360 | 4355 | 4360 | 4350 | 37 |
| 421 | 20240709 | 113300 | 863091530 | 4350 | 4365 | 4365 | 4350 | 1233 |
| 422 | 20240709 | 113200 | 857721315 | 4370 | 4355 | 4370 | 4350 | 153 |
| 423 | 20240709 | 113100 | 857055655 | 4370 | 4365 | 4370 | 4350 | 5384 |
| 424 | 20240709 | 113000 | 833592975 | 4365 | 4365 | 4365 | 4365 | 3486 |
| 425 | 20240709 | 112900 | 818376585 | 4360 | 4360 | 4365 | 4360 | 264 |
| 426 | 20240709 | 112800 | 817225540 | 4365 | 4365 | 4365 | 4365 | 488 |
| 427 | 20240709 | 112700 | 815095420 | 4365 | 4365 | 4365 | 4365 | 1 |
| 428 | 20240709 | 112600 | 815091055 | 4360 | 4350 | 4360 | 4350 | 3263 |
| 429 | 20240709 | 112500 | 800890655 | 4350 | 4350 | 4355 | 4350 | 466 |
| 430 | 20240709 | 112400 | 798863545 | 4355 | 4355 | 4355 | 4350 | 413 |
| 431 | 20240709 | 112300 | 797066460 | 4350 | 4355 | 4355 | 4350 | 497 |
| 432 | 20240709 | 112200 | 794904485 | 4355 | 4355 | 4355 | 4355 | 100 |
| 433 | 20240709 | 112100 | 794468985 | 4355 | 4355 | 4355 | 4355 | 0 |
| 434 | 20240709 | 112000 | 794468985 | 4355 | 4355 | 4355 | 4355 | 592 |
| 435 | 20240709 | 111900 | 791890825 | 4355 | 4355 | 4355 | 4355 | 2399 |
| 436 | 20240709 | 111800 | 781443180 | 4355 | 4360 | 4360 | 4355 | 53 |
| 437 | 20240709 | 111700 | 781212355 | 4360 | 4360 | 4360 | 4360 | 1354 |
| 438 | 20240709 | 111600 | 775308915 | 4370 | 4360 | 4370 | 4360 | 8 |
| 439 | 20240709 | 111500 | 775274005 | 4370 | 4365 | 4375 | 4365 | 5101 |
| 440 | 20240709 | 111400 | 752976635 | 4365 | 4350 | 4365 | 4350 | 1495 |
| 441 | 20240709 | 111300 | 746458315 | 4360 | 4350 | 4360 | 4350 | 659 |
| 442 | 20240709 | 111200 | 743591605 | 4350 | 4350 | 4350 | 4350 | 400 |
| 443 | 20240709 | 111100 | 741851605 | 4360 | 4360 | 4360 | 4360 | 307 |
| 444 | 20240709 | 111000 | 740513085 | 4360 | 4355 | 4360 | 4350 | 1564 |
| 445 | 20240709 | 110900 | 733709665 | 4370 | 4360 | 4370 | 4360 | 1975 |
| 446 | 20240709 | 110800 | 725084370 | 4360 | 4360 | 4360 | 4360 | 5 |
| 447 | 20240709 | 110700 | 725062570 | 4360 | 4360 | 4360 | 4360 | 26 |
| 448 | 20240709 | 110600 | 724949210 | 4365 | 4330 | 4365 | 4325 | 4686 |
| 449 | 20240709 | 110500 | 704546455 | 4335 | 4345 | 4345 | 4335 | 3067 |
| 450 | 20240709 | 110400 | 691221010 | 4345 | 4335 | 4345 | 4335 | 906 |
| 451 | 20240709 | 110300 | 687293490 | 4345 | 4350 | 4350 | 4340 | 980 |
| 452 | 20240709 | 110200 | 683039345 | 4350 | 4355 | 4370 | 4345 | 2440 |
| 453 | 20240709 | 110100 | 672424415 | 4360 | 4370 | 4370 | 4360 | 3652 |
| 454 | 20240709 | 110000 | 656499440 | 4370 | 4360 | 4370 | 4360 | 226 |
| 455 | 20240709 | 105900 | 655514045 | 4370 | 4370 | 4375 | 4365 | 2261 |
| 456 | 20240709 | 105800 | 645642140 | 4370 | 4385 | 4385 | 4370 | 2571 |
| 457 | 20240709 | 105700 | 634396085 | 4380 | 4370 | 4380 | 4360 | 9704 |
| 458 | 20240709 | 105600 | 591949515 | 4365 | 4365 | 4370 | 4365 | 3614 |
| 459 | 20240709 | 105500 | 576171430 | 4370 | 4360 | 4370 | 4355 | 995 |
| 460 | 20240709 | 105400 | 571830730 | 4360 | 4370 | 4375 | 4355 | 8724 |
| 461 | 20240709 | 105300 | 533767985 | 4375 | 4360 | 4375 | 4360 | 3951 |
| 462 | 20240709 | 105200 | 516516325 | 4360 | 4345 | 4360 | 4340 | 6485 |
| 463 | 20240709 | 105100 | 488354465 | 4355 | 4365 | 4365 | 4340 | 7917 |
| 464 | 20240709 | 105000 | 453851790 | 4365 | 4340 | 4370 | 4340 | 5885 |
| 465 | 20240709 | 104900 | 428213930 | 4345 | 4350 | 4350 | 4340 | 1284 |
| 466 | 20240709 | 104800 | 422631950 | 4350 | 4340 | 4350 | 4340 | 6359 |
| 467 | 20240709 | 104700 | 395005810 | 4340 | 4345 | 4345 | 4340 | 208 |
| 468 | 20240709 | 104600 | 394102435 | 4350 | 4360 | 4360 | 4325 | 3838 |
| 469 | 20240709 | 104500 | 377423465 | 4360 | 4345 | 4360 | 4330 | 9301 |
| 470 | 20240709 | 104400 | 336979090 | 4345 | 4335 | 4345 | 4335 | 5052 |
| 471 | 20240709 | 104300 | 315066480 | 4340 | 4335 | 4340 | 4320 | 594 |
| 472 | 20240709 | 104200 | 312495720 | 4330 | 4325 | 4330 | 4325 | 1838 |
| 473 | 20240709 | 104100 | 304541435 | 4330 | 4340 | 4340 | 4330 | 462 |
| 474 | 20240709 | 104000 | 302540465 | 4340 | 4340 | 4340 | 4315 | 835 |
| 475 | 20240709 | 103900 | 298922785 | 4350 | 4310 | 4350 | 4310 | 15390 |
| 476 | 20240709 | 103800 | 232289810 | 4310 | 4305 | 4310 | 4305 | 1374 |
| 477 | 20240709 | 103700 | 226374735 | 4305 | 4280 | 4305 | 4280 | 843 |
| 478 | 20240709 | 103600 | 222746500 | 4280 | 4280 | 4305 | 4265 | 5591 |
| 479 | 20240709 | 103500 | 198727390 | 4285 | 4270 | 4285 | 4270 | 1186 |
| 480 | 20240709 | 103400 | 193649685 | 4275 | 4275 | 4275 | 4275 | 274 |
| 481 | 20240709 | 103300 | 192478335 | 4275 | 4275 | 4275 | 4275 | 51 |
| 482 | 20240709 | 103200 | 192260310 | 4265 | 4265 | 4265 | 4265 | 0 |
| 483 | 20240709 | 103100 | 192260310 | 4265 | 4265 | 4265 | 4265 | 0 |
| 484 | 20240709 | 103000 | 192260310 | 4265 | 4270 | 4270 | 4265 | 50 |
| 485 | 20240709 | 102900 | 192047055 | 4265 | 4270 | 4270 | 4265 | 200 |
| 486 | 20240709 | 102800 | 191194050 | 4265 | 4275 | 4275 | 4265 | 2320 |
| 487 | 20240709 | 102700 | 181295575 | 4285 | 4285 | 4285 | 4285 | 24 |
| 488 | 20240709 | 102600 | 181192735 | 4275 | 4280 | 4280 | 4275 | 355 |
| 489 | 20240709 | 102500 | 179674780 | 4280 | 4280 | 4280 | 4280 | 10 |
| 490 | 20240709 | 102400 | 179631980 | 4285 | 4285 | 4285 | 4285 | 0 |
| 491 | 20240709 | 102300 | 179631980 | 4285 | 4285 | 4285 | 4285 | 0 |
| 492 | 20240709 | 102200 | 179631980 | 4285 | 4285 | 4285 | 4285 | 528 |
| 493 | 20240709 | 102100 | 177369500 | 4285 | 4285 | 4285 | 4285 | 0 |
| 494 | 20240709 | 102000 | 177369500 | 4285 | 4285 | 4285 | 4285 | 0 |
| 495 | 20240709 | 101900 | 177369500 | 4285 | 4280 | 4285 | 4280 | 36 |
| 496 | 20240709 | 101800 | 177215415 | 4285 | 4285 | 4285 | 4285 | 0 |
| 497 | 20240709 | 101700 | 177215415 | 4285 | 4285 | 4285 | 4285 | 0 |
| 498 | 20240709 | 101600 | 177215415 | 4285 | 4285 | 4285 | 4285 | 0 |
| 499 | 20240709 | 101500 | 177215415 | 4285 | 4280 | 4285 | 4280 | 147 |
| 500 | 20240709 | 101400 | 176585695 | 4280 | 4280 | 4280 | 4280 | 25 |
| 501 | 20240709 | 101300 | 176478695 | 4285 | 4280 | 4285 | 4280 | 16 |
| 502 | 20240709 | 101200 | 176410210 | 4285 | 4285 | 4285 | 4285 | 5 |
| 503 | 20240709 | 101100 | 176388785 | 4280 | 4280 | 4280 | 4280 | 0 |
| 504 | 20240709 | 101000 | 176388785 | 4280 | 4280 | 4280 | 4280 | 530 |
| 505 | 20240709 | 100900 | 174120385 | 4280 | 4280 | 4280 | 4280 | 1 |
| 506 | 20240709 | 100800 | 174116105 | 4285 | 4285 | 4285 | 4285 | 44 |
| 507 | 20240709 | 100700 | 173927565 | 4295 | 4295 | 4295 | 4295 | 11 |
| 508 | 20240709 | 100600 | 173880320 | 4295 | 4295 | 4295 | 4295 | 11 |
| 509 | 20240709 | 100500 | 173833075 | 4290 | 4290 | 4290 | 4290 | 20 |
| 510 | 20240709 | 100400 | 173747275 | 4295 | 4295 | 4295 | 4295 | 0 |
| 511 | 20240709 | 100300 | 173747275 | 4295 | 4295 | 4295 | 4295 | 501 |
| 512 | 20240709 | 100200 | 171595480 | 4295 | 4295 | 4295 | 4295 | 0 |
| 513 | 20240709 | 100100 | 171595480 | 4295 | 4290 | 4295 | 4290 | 32 |
| 514 | 20240709 | 100000 | 171458140 | 4290 | 4290 | 4290 | 4290 | 0 |
| 515 | 20240709 | 095900 | 171458140 | 4290 | 4285 | 4290 | 4285 | 287 |
| 516 | 20240709 | 095800 | 170227335 | 4285 | 4285 | 4285 | 4285 | 0 |
| 517 | 20240709 | 095700 | 170227335 | 4285 | 4285 | 4285 | 4285 | 0 |
| 518 | 20240709 | 095600 | 170227335 | 4285 | 4285 | 4285 | 4285 | 1615 |
| 519 | 20240709 | 095500 | 163307060 | 4290 | 4290 | 4290 | 4285 | 797 |
| 520 | 20240709 | 095400 | 159888855 | 4290 | 4285 | 4290 | 4285 | 104 |
| 521 | 20240709 | 095300 | 159443210 | 4280 | 4280 | 4285 | 4280 | 471 |
| 522 | 20240709 | 095200 | 157427165 | 4280 | 4280 | 4280 | 4280 | 48 |
| 523 | 20240709 | 095100 | 157221725 | 4280 | 4280 | 4280 | 4280 | 2 |
| 524 | 20240709 | 095000 | 157213165 | 4280 | 4275 | 4280 | 4275 | 223 |
| 525 | 20240709 | 094900 | 156259755 | 4275 | 4275 | 4275 | 4275 | 9 |
| 526 | 20240709 | 094800 | 156221280 | 4275 | 4275 | 4275 | 4275 | 0 |
| 527 | 20240709 | 094700 | 156221280 | 4275 | 4275 | 4275 | 4275 | 0 |
| 528 | 20240709 | 094600 | 156221280 | 4275 | 4280 | 4280 | 4275 | 26 |
| 529 | 20240709 | 094500 | 156110125 | 4275 | 4275 | 4275 | 4275 | 0 |
| 530 | 20240709 | 094400 | 156110125 | 4275 | 4275 | 4275 | 4275 | 176 |
| 531 | 20240709 | 094300 | 155357725 | 4275 | 4275 | 4275 | 4275 | 2 |
| 532 | 20240709 | 094200 | 155349175 | 4265 | 4260 | 4270 | 4260 | 1391 |
| 533 | 20240709 | 094100 | 149421500 | 4260 | 4265 | 4275 | 4260 | 36 |
| 534 | 20240709 | 094000 | 149268095 | 4275 | 4275 | 4275 | 4275 | 1 |
| 535 | 20240709 | 093900 | 149263820 | 4260 | 4260 | 4260 | 4260 | 146 |
| 536 | 20240709 | 093800 | 148641860 | 4260 | 4260 | 4260 | 4260 | 481 |
| 537 | 20240709 | 093700 | 146592800 | 4260 | 4260 | 4265 | 4260 | 330 |
| 538 | 20240709 | 093600 | 145186940 | 4260 | 4260 | 4260 | 4260 | 430 |
| 539 | 20240709 | 093500 | 143355140 | 4260 | 4260 | 4260 | 4260 | 1 |
| 540 | 20240709 | 093400 | 143350880 | 4260 | 4265 | 4265 | 4260 | 4801 |
| 541 | 20240709 | 093300 | 122897095 | 4265 | 4270 | 4270 | 4265 | 348 |
| 542 | 20240709 | 093200 | 121411265 | 4275 | 4275 | 4275 | 4275 | 11 |
| 543 | 20240709 | 093100 | 121364240 | 4285 | 4285 | 4285 | 4285 | 4 |
| 544 | 20240709 | 093000 | 121347100 | 4270 | 4270 | 4270 | 4270 | 20 |
| 545 | 20240709 | 092900 | 121261700 | 4270 | 4270 | 4270 | 4270 | 7 |
| 546 | 20240709 | 092800 | 121231810 | 4270 | 4270 | 4270 | 4270 | 0 |
| 547 | 20240709 | 092700 | 121231810 | 4270 | 4265 | 4270 | 4260 | 110 |
| 548 | 20240709 | 092600 | 120763150 | 4260 | 4270 | 4270 | 4260 | 500 |
| 549 | 20240709 | 092500 | 118632775 | 4270 | 4280 | 4280 | 4270 | 997 |
| 550 | 20240709 | 092400 | 114375575 | 4280 | 4280 | 4280 | 4275 | 21 |
| 551 | 20240709 | 092300 | 114285700 | 4280 | 4280 | 4280 | 4280 | 58 |
| 552 | 20240709 | 092200 | 114037460 | 4270 | 4280 | 4280 | 4270 | 10 |
| 553 | 20240709 | 092100 | 113994675 | 4280 | 4265 | 4280 | 4265 | 1879 |
| 554 | 20240709 | 092000 | 105980715 | 4270 | 4270 | 4270 | 4270 | 26 |
| 555 | 20240709 | 091900 | 105869695 | 4280 | 4270 | 4280 | 4265 | 604 |
| 556 | 20240709 | 091800 | 103291885 | 4280 | 4285 | 4285 | 4280 | 205 |
| 557 | 20240709 | 091700 | 102414265 | 4285 | 4290 | 4290 | 4285 | 226 |
| 558 | 20240709 | 091600 | 101445840 | 4290 | 4300 | 4300 | 4290 | 1005 |
| 559 | 20240709 | 091500 | 97134380 | 4290 | 4300 | 4300 | 4290 | 41 |
| 560 | 20240709 | 091400 | 96958480 | 4290 | 4300 | 4300 | 4290 | 1557 |
| 561 | 20240709 | 091300 | 90276940 | 4310 | 4310 | 4310 | 4310 | 450 |
| 562 | 20240709 | 091200 | 88337440 | 4300 | 4305 | 4310 | 4300 | 4 |
| 563 | 20240709 | 091100 | 88320220 | 4310 | 4290 | 4310 | 4290 | 203 |
| 564 | 20240709 | 091000 | 87446345 | 4305 | 4295 | 4305 | 4295 | 2091 |
| 565 | 20240709 | 090900 | 78450200 | 4295 | 4290 | 4295 | 4290 | 26 |
| 566 | 20240709 | 090800 | 78338655 | 4290 | 4315 | 4315 | 4290 | 323 |
| 567 | 20240709 | 090700 | 76952795 | 4300 | 4325 | 4325 | 4300 | 299 |
| 568 | 20240709 | 090600 | 75663930 | 4325 | 4285 | 4325 | 4285 | 580 |
| 569 | 20240709 | 090500 | 73170220 | 4300 | 4320 | 4330 | 4300 | 5055 |
| 570 | 20240709 | 090400 | 51367935 | 4330 | 4315 | 4350 | 4315 | 5499 |
| 571 | 20240709 | 090300 | 27591210 | 4315 | 4305 | 4340 | 4305 | 2781 |
| 572 | 20240709 | 090200 | 15567370 | 4305 | 4285 | 4305 | 4285 | 2521 |
| 573 | 20240709 | 090100 | 4745645 | 4285 | 4285 | 4285 | 4285 | 402 |
| 574 | 20240709 | 090000 | 3023075 | 4285 | 4240 | 4285 | 4240 | 711 |