29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240718 | 185000 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 4334 |
| 3 | 20240718 | 184900 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 4 | 20240718 | 184800 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 5 | 20240718 | 184700 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 6 | 20240718 | 184600 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 7 | 20240718 | 184500 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 8 | 20240718 | 184400 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 9 | 20240718 | 184300 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 10 | 20240718 | 184200 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 11 | 20240718 | 184100 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 12 | 20240718 | 184000 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 13 | 20240718 | 183900 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 14 | 20240718 | 183800 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 15 | 20240718 | 183700 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 16 | 20240718 | 183600 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 17 | 20240718 | 183500 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 18 | 20240718 | 183400 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 19 | 20240718 | 183300 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 20 | 20240718 | 183200 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 21 | 20240718 | 183100 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 22 | 20240718 | 183000 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 23 | 20240718 | 182900 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 24 | 20240718 | 182800 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 25 | 20240718 | 182700 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 26 | 20240718 | 182600 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 27 | 20240718 | 182500 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 28 | 20240718 | 182400 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 29 | 20240718 | 182300 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 30 | 20240718 | 182200 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 31 | 20240718 | 182100 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 32 | 20240718 | 182000 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 4334 |
| 33 | 20240718 | 181900 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 34 | 20240718 | 181800 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 35 | 20240718 | 181700 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 36 | 20240718 | 181600 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 37 | 20240718 | 181500 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 38 | 20240718 | 181400 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 39 | 20240718 | 181300 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 40 | 20240718 | 181200 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 41 | 20240718 | 181100 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 42 | 20240718 | 181000 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 43 | 20240718 | 180900 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 44 | 20240718 | 180800 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 45 | 20240718 | 180700 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 46 | 20240718 | 180600 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 47 | 20240718 | 180500 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 48 | 20240718 | 180400 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 49 | 20240718 | 180300 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 50 | 20240718 | 180200 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 51 | 20240718 | 180100 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 52 | 20240718 | 180000 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 53 | 20240718 | 175900 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 54 | 20240718 | 175800 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 55 | 20240718 | 175700 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 56 | 20240718 | 175600 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 57 | 20240718 | 175500 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 58 | 20240718 | 175400 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 59 | 20240718 | 175300 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 60 | 20240718 | 175200 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 61 | 20240718 | 175100 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 62 | 20240718 | 175000 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 4334 |
| 63 | 20240718 | 174900 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 64 | 20240718 | 174800 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 65 | 20240718 | 174700 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 66 | 20240718 | 174600 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 67 | 20240718 | 174500 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 68 | 20240718 | 174400 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 69 | 20240718 | 174300 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 70 | 20240718 | 174200 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 71 | 20240718 | 174100 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 72 | 20240718 | 174000 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 73 | 20240718 | 173900 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 74 | 20240718 | 173800 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 75 | 20240718 | 173700 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 76 | 20240718 | 173600 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 77 | 20240718 | 173500 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 78 | 20240718 | 173400 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 79 | 20240718 | 173300 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 80 | 20240718 | 173200 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 81 | 20240718 | 173100 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 82 | 20240718 | 173000 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 83 | 20240718 | 172900 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 84 | 20240718 | 172800 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 85 | 20240718 | 172700 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 86 | 20240718 | 172600 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 87 | 20240718 | 172500 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 88 | 20240718 | 172400 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 89 | 20240718 | 172300 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 90 | 20240718 | 172200 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 91 | 20240718 | 172100 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 92 | 20240718 | 172000 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 4334 |
| 93 | 20240718 | 171900 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 94 | 20240718 | 171800 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 95 | 20240718 | 171700 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 96 | 20240718 | 171600 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 97 | 20240718 | 171500 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 98 | 20240718 | 171400 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 99 | 20240718 | 171300 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 100 | 20240718 | 171200 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 101 | 20240718 | 171100 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 102 | 20240718 | 171000 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 103 | 20240718 | 170900 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 104 | 20240718 | 170800 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 105 | 20240718 | 170700 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 106 | 20240718 | 170600 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 107 | 20240718 | 170500 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 108 | 20240718 | 170400 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 109 | 20240718 | 170300 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 110 | 20240718 | 170200 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 111 | 20240718 | 170100 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 112 | 20240718 | 170000 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 113 | 20240718 | 165900 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 114 | 20240718 | 165800 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 115 | 20240718 | 165700 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 116 | 20240718 | 165600 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 117 | 20240718 | 165500 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 118 | 20240718 | 165400 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 119 | 20240718 | 165300 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 120 | 20240718 | 165200 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 121 | 20240718 | 165100 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 122 | 20240718 | 165000 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 4334 |
| 123 | 20240718 | 164900 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 124 | 20240718 | 164800 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 125 | 20240718 | 164700 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 126 | 20240718 | 164600 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 127 | 20240718 | 164500 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 128 | 20240718 | 164400 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 129 | 20240718 | 164300 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 130 | 20240718 | 164200 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 131 | 20240718 | 164100 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 132 | 20240718 | 164000 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 133 | 20240718 | 163900 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 134 | 20240718 | 163800 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 135 | 20240718 | 163700 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 136 | 20240718 | 163600 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 137 | 20240718 | 163500 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 138 | 20240718 | 163400 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 139 | 20240718 | 163300 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 140 | 20240718 | 163200 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 141 | 20240718 | 163100 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 142 | 20240718 | 163000 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 143 | 20240718 | 162900 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 144 | 20240718 | 162800 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 145 | 20240718 | 162700 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 146 | 20240718 | 162600 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 147 | 20240718 | 162500 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 148 | 20240718 | 162400 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 149 | 20240718 | 162300 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 150 | 20240718 | 162200 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 151 | 20240718 | 162100 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 152 | 20240718 | 162000 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 4334 |
| 153 | 20240718 | 161900 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 154 | 20240718 | 161800 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 155 | 20240718 | 161700 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 156 | 20240718 | 161600 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 157 | 20240718 | 161500 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 158 | 20240718 | 161400 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 159 | 20240718 | 161300 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 160 | 20240718 | 161200 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 161 | 20240718 | 161100 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 162 | 20240718 | 161000 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 163 | 20240718 | 160900 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 164 | 20240718 | 160800 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 165 | 20240718 | 160700 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 166 | 20240718 | 160600 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 167 | 20240718 | 160500 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 168 | 20240718 | 160400 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 169 | 20240718 | 160300 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 170 | 20240718 | 160200 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 171 | 20240718 | 160100 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 172 | 20240718 | 160000 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 173 | 20240718 | 155900 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 174 | 20240718 | 155800 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 175 | 20240718 | 155700 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 176 | 20240718 | 155600 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 177 | 20240718 | 155500 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 178 | 20240718 | 155400 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 179 | 20240718 | 155300 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 180 | 20240718 | 155200 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 181 | 20240718 | 155100 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 182 | 20240718 | 155000 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 4334 |
| 183 | 20240718 | 154900 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 184 | 20240718 | 154800 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 185 | 20240718 | 154700 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 186 | 20240718 | 154600 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 187 | 20240718 | 154500 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 188 | 20240718 | 154400 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 189 | 20240718 | 154300 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 190 | 20240718 | 154200 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 191 | 20240718 | 154100 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 192 | 20240718 | 154000 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 193 | 20240718 | 153900 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 194 | 20240718 | 153800 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 195 | 20240718 | 153700 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 196 | 20240718 | 153600 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 197 | 20240718 | 153500 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 198 | 20240718 | 153400 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 199 | 20240718 | 153300 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 200 | 20240718 | 153200 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 201 | 20240718 | 153100 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 0 |
| 202 | 20240718 | 153000 | 1414309240 | 8600 | 8600 | 8600 | 8600 | 4334 |
| 203 | 20240718 | 152900 | 1377036840 | 8600 | 8600 | 8600 | 8600 | 0 |
| 204 | 20240718 | 152800 | 1377036840 | 8600 | 8600 | 8600 | 8600 | 0 |
| 205 | 20240718 | 152700 | 1377036840 | 8600 | 8600 | 8600 | 8600 | 0 |
| 206 | 20240718 | 152600 | 1377036840 | 8600 | 8600 | 8600 | 8600 | 0 |
| 207 | 20240718 | 152500 | 1377036840 | 8600 | 8600 | 8600 | 8600 | 0 |
| 208 | 20240718 | 152400 | 1377036840 | 8600 | 8600 | 8600 | 8600 | 0 |
| 209 | 20240718 | 152300 | 1377036840 | 8600 | 8600 | 8600 | 8600 | 0 |
| 210 | 20240718 | 152200 | 1377036840 | 8600 | 8600 | 8600 | 8600 | 0 |
| 211 | 20240718 | 152100 | 1377036840 | 8600 | 8600 | 8600 | 8600 | 0 |
| 212 | 20240718 | 152000 | 1377036840 | 8600 | 8600 | 8600 | 8600 | 0 |
| 213 | 20240718 | 151900 | 1377036840 | 8600 | 8570 | 8600 | 8520 | 1812 |
| 214 | 20240718 | 151800 | 1361512350 | 8560 | 8530 | 8560 | 8530 | 140 |
| 215 | 20240718 | 151700 | 1360314010 | 8530 | 8530 | 8530 | 8530 | 7 |
| 216 | 20240718 | 151600 | 1360254300 | 8520 | 8570 | 8580 | 8520 | 296 |
| 217 | 20240718 | 151500 | 1357731440 | 8570 | 8560 | 8570 | 8520 | 1102 |
| 218 | 20240718 | 151400 | 1348301690 | 8560 | 8540 | 8560 | 8540 | 183 |
| 219 | 20240718 | 151300 | 1346738790 | 8540 | 8520 | 8540 | 8520 | 754 |
| 220 | 20240718 | 151200 | 1340313770 | 8560 | 8590 | 8590 | 8520 | 7889 |
| 221 | 20240718 | 151100 | 1272949010 | 8590 | 8600 | 8600 | 8590 | 40 |
| 222 | 20240718 | 151000 | 1272605360 | 8610 | 8600 | 8610 | 8590 | 170 |
| 223 | 20240718 | 150900 | 1271145000 | 8600 | 8610 | 8620 | 8600 | 162 |
| 224 | 20240718 | 150800 | 1269750180 | 8610 | 8620 | 8620 | 8610 | 42 |
| 225 | 20240718 | 150700 | 1269388440 | 8620 | 8610 | 8620 | 8610 | 211 |
| 226 | 20240718 | 150600 | 1267571060 | 8620 | 8630 | 8630 | 8620 | 69 |
| 227 | 20240718 | 150500 | 1266976190 | 8630 | 8630 | 8630 | 8630 | 0 |
| 228 | 20240718 | 150400 | 1266976190 | 8630 | 8610 | 8630 | 8610 | 29 |
| 229 | 20240718 | 150300 | 1266726480 | 8610 | 8610 | 8610 | 8610 | 160 |
| 230 | 20240718 | 150200 | 1265348880 | 8610 | 8610 | 8610 | 8610 | 197 |
| 231 | 20240718 | 150100 | 1263652710 | 8640 | 8640 | 8640 | 8640 | 0 |
| 232 | 20240718 | 150000 | 1263652710 | 8640 | 8600 | 8640 | 8600 | 410 |
| 233 | 20240718 | 145900 | 1260115940 | 8600 | 8580 | 8600 | 8580 | 16 |
| 234 | 20240718 | 145800 | 1259978380 | 8600 | 8600 | 8600 | 8600 | 0 |
| 235 | 20240718 | 145700 | 1259978380 | 8600 | 8600 | 8600 | 8600 | 40 |
| 236 | 20240718 | 145600 | 1259634380 | 8580 | 8590 | 8600 | 8580 | 12 |
| 237 | 20240718 | 145500 | 1259531330 | 8600 | 8610 | 8610 | 8600 | 102 |
| 238 | 20240718 | 145400 | 1258654110 | 8610 | 8580 | 8610 | 8580 | 242 |
| 239 | 20240718 | 145300 | 1256577120 | 8610 | 8590 | 8610 | 8590 | 362 |
| 240 | 20240718 | 145200 | 1253463820 | 8580 | 8600 | 8600 | 8560 | 815 |
| 241 | 20240718 | 145100 | 1246472640 | 8590 | 8600 | 8600 | 8590 | 590 |
| 242 | 20240718 | 145000 | 1241400640 | 8610 | 8600 | 8610 | 8600 | 102 |
| 243 | 20240718 | 144900 | 1240523420 | 8600 | 8600 | 8600 | 8600 | 300 |
| 244 | 20240718 | 144800 | 1237943420 | 8600 | 8610 | 8610 | 8600 | 246 |
| 245 | 20240718 | 144700 | 1235826460 | 8600 | 8600 | 8600 | 8600 | 98 |
| 246 | 20240718 | 144600 | 1234983660 | 8610 | 8610 | 8610 | 8610 | 61 |
| 247 | 20240718 | 144500 | 1234458450 | 8610 | 8620 | 8620 | 8610 | 186 |
| 248 | 20240718 | 144400 | 1232856880 | 8610 | 8620 | 8620 | 8610 | 60 |
| 249 | 20240718 | 144300 | 1232340270 | 8620 | 8620 | 8620 | 8620 | 0 |
| 250 | 20240718 | 144200 | 1232340270 | 8620 | 8600 | 8620 | 8600 | 320 |
| 251 | 20240718 | 144100 | 1229584960 | 8610 | 8610 | 8610 | 8610 | 16 |
| 252 | 20240718 | 144000 | 1229447200 | 8610 | 8620 | 8620 | 8610 | 50 |
| 253 | 20240718 | 143900 | 1229016690 | 8620 | 8620 | 8620 | 8620 | 105 |
| 254 | 20240718 | 143800 | 1228111590 | 8630 | 8630 | 8630 | 8630 | 10 |
| 255 | 20240718 | 143700 | 1228025290 | 8630 | 8640 | 8640 | 8630 | 11 |
| 256 | 20240718 | 143600 | 1227930300 | 8640 | 8630 | 8640 | 8620 | 57 |
| 257 | 20240718 | 143500 | 1227438540 | 8640 | 8640 | 8640 | 8640 | 6 |
| 258 | 20240718 | 143400 | 1227386700 | 8640 | 8640 | 8640 | 8640 | 0 |
| 259 | 20240718 | 143300 | 1227386700 | 8640 | 8640 | 8640 | 8640 | 90 |
| 260 | 20240718 | 143200 | 1226609100 | 8640 | 8640 | 8640 | 8640 | 57 |
| 261 | 20240718 | 143100 | 1226116620 | 8640 | 8660 | 8660 | 8640 | 91 |
| 262 | 20240718 | 143000 | 1225329760 | 8690 | 8690 | 8690 | 8690 | 1 |
| 263 | 20240718 | 142900 | 1225321070 | 8690 | 8590 | 8690 | 8590 | 2637 |
| 264 | 20240718 | 142800 | 1202569920 | 8590 | 8590 | 8590 | 8590 | 0 |
| 265 | 20240718 | 142700 | 1202569920 | 8590 | 8590 | 8590 | 8590 | 5 |
| 266 | 20240718 | 142600 | 1202526970 | 8590 | 8590 | 8600 | 8590 | 258 |
| 267 | 20240718 | 142500 | 1200310740 | 8590 | 8570 | 8590 | 8570 | 1356 |
| 268 | 20240718 | 142400 | 1188664340 | 8580 | 8580 | 8590 | 8580 | 455 |
| 269 | 20240718 | 142300 | 1184760360 | 8580 | 8580 | 8580 | 8580 | 55 |
| 270 | 20240718 | 142200 | 1184288460 | 8580 | 8580 | 8580 | 8580 | 0 |
| 271 | 20240718 | 142100 | 1184288460 | 8580 | 8580 | 8580 | 8580 | 0 |
| 272 | 20240718 | 142000 | 1184288460 | 8580 | 8580 | 8580 | 8580 | 51 |
| 273 | 20240718 | 141900 | 1183850880 | 8590 | 8590 | 8590 | 8590 | 3 |
| 274 | 20240718 | 141800 | 1183825110 | 8590 | 8590 | 8590 | 8590 | 0 |
| 275 | 20240718 | 141700 | 1183825110 | 8590 | 8590 | 8590 | 8590 | 0 |
| 276 | 20240718 | 141600 | 1183825110 | 8590 | 8590 | 8590 | 8590 | 1118 |
| 277 | 20240718 | 141500 | 1174221490 | 8600 | 8600 | 8600 | 8600 | 0 |
| 278 | 20240718 | 141400 | 1174221490 | 8600 | 8600 | 8600 | 8600 | 0 |
| 279 | 20240718 | 141300 | 1174221490 | 8600 | 8600 | 8600 | 8600 | 0 |
| 280 | 20240718 | 141200 | 1174221490 | 8600 | 8600 | 8600 | 8600 | 0 |
| 281 | 20240718 | 141100 | 1174221490 | 8600 | 8600 | 8600 | 8560 | 222 |
| 282 | 20240718 | 141000 | 1172320330 | 8600 | 8600 | 8600 | 8600 | 83 |
| 283 | 20240718 | 140900 | 1171606530 | 8600 | 8600 | 8600 | 8600 | 100 |
| 284 | 20240718 | 140800 | 1170746530 | 8600 | 8570 | 8600 | 8550 | 89 |
| 285 | 20240718 | 140700 | 1169984670 | 8610 | 8600 | 8610 | 8600 | 7 |
| 286 | 20240718 | 140600 | 1169924460 | 8600 | 8600 | 8600 | 8570 | 4511 |
| 287 | 20240718 | 140500 | 1131264860 | 8600 | 8600 | 8600 | 8600 | 62 |
| 288 | 20240718 | 140400 | 1130731660 | 8600 | 8580 | 8600 | 8560 | 122 |
| 289 | 20240718 | 140300 | 1129685240 | 8580 | 8580 | 8600 | 8580 | 58 |
| 290 | 20240718 | 140200 | 1129187580 | 8600 | 8600 | 8600 | 8600 | 0 |
| 291 | 20240718 | 140100 | 1129187580 | 8600 | 8600 | 8600 | 8600 | 0 |
| 292 | 20240718 | 140000 | 1129187580 | 8600 | 8580 | 8600 | 8580 | 2 |
| 293 | 20240718 | 135900 | 1129170400 | 8600 | 8600 | 8600 | 8600 | 5 |
| 294 | 20240718 | 135800 | 1129127400 | 8600 | 8600 | 8600 | 8600 | 11 |
| 295 | 20240718 | 135700 | 1129032800 | 8610 | 8610 | 8610 | 8610 | 200 |
| 296 | 20240718 | 135600 | 1127310800 | 8610 | 8600 | 8610 | 8600 | 472 |
| 297 | 20240718 | 135500 | 1123250600 | 8600 | 8600 | 8600 | 8600 | 311 |
| 298 | 20240718 | 135400 | 1120576000 | 8600 | 8600 | 8600 | 8600 | 1 |
| 299 | 20240718 | 135300 | 1120567400 | 8580 | 8580 | 8580 | 8580 | 1 |
| 300 | 20240718 | 135200 | 1120558820 | 8600 | 8570 | 8600 | 8560 | 606 |
| 301 | 20240718 | 135100 | 1115358860 | 8580 | 8580 | 8580 | 8580 | 0 |
| 302 | 20240718 | 135000 | 1115358860 | 8580 | 8580 | 8580 | 8580 | 3 |
| 303 | 20240718 | 134900 | 1115333120 | 8580 | 8580 | 8580 | 8580 | 175 |
| 304 | 20240718 | 134800 | 1113831620 | 8580 | 8580 | 8580 | 8580 | 6 |
| 305 | 20240718 | 134700 | 1113780140 | 8590 | 8570 | 8590 | 8570 | 90 |
| 306 | 20240718 | 134600 | 1113008820 | 8570 | 8580 | 8580 | 8570 | 7 |
| 307 | 20240718 | 134500 | 1112948770 | 8560 | 8570 | 8580 | 8560 | 917 |
| 308 | 20240718 | 134400 | 1105095950 | 8570 | 8580 | 8580 | 8570 | 25 |
| 309 | 20240718 | 134300 | 1104881690 | 8570 | 8590 | 8590 | 8570 | 14 |
| 310 | 20240718 | 134200 | 1104761690 | 8580 | 8570 | 8590 | 8570 | 15 |
| 311 | 20240718 | 134100 | 1104632990 | 8590 | 8590 | 8590 | 8590 | 13 |
| 312 | 20240718 | 134000 | 1104521320 | 8570 | 8580 | 8580 | 8570 | 284 |
| 313 | 20240718 | 133900 | 1102087240 | 8580 | 8580 | 8580 | 8570 | 12 |
| 314 | 20240718 | 133800 | 1101984290 | 8580 | 8590 | 8590 | 8580 | 1534 |
| 315 | 20240718 | 133700 | 1088810260 | 8590 | 8590 | 8590 | 8590 | 241 |
| 316 | 20240718 | 133600 | 1086740070 | 8590 | 8610 | 8610 | 8590 | 112 |
| 317 | 20240718 | 133500 | 1085777590 | 8610 | 8590 | 8610 | 8590 | 58 |
| 318 | 20240718 | 133400 | 1085279310 | 8600 | 8610 | 8610 | 8600 | 11 |
| 319 | 20240718 | 133300 | 1085184700 | 8590 | 8590 | 8590 | 8590 | 120 |
| 320 | 20240718 | 133200 | 1084153900 | 8590 | 8590 | 8590 | 8590 | 0 |
| 321 | 20240718 | 133100 | 1084153900 | 8590 | 8590 | 8590 | 8590 | 152 |
| 322 | 20240718 | 133000 | 1082848220 | 8610 | 8610 | 8610 | 8610 | 0 |
| 323 | 20240718 | 132900 | 1082848220 | 8610 | 8610 | 8610 | 8610 | 1 |
| 324 | 20240718 | 132800 | 1082839610 | 8590 | 8600 | 8600 | 8590 | 359 |
| 325 | 20240718 | 132700 | 1079754460 | 8600 | 8600 | 8600 | 8600 | 10 |
| 326 | 20240718 | 132600 | 1079668460 | 8620 | 8620 | 8620 | 8620 | 4 |
| 327 | 20240718 | 132500 | 1079633980 | 8620 | 8620 | 8620 | 8620 | 152 |
| 328 | 20240718 | 132400 | 1078323740 | 8620 | 8620 | 8620 | 8620 | 0 |
| 329 | 20240718 | 132300 | 1078323740 | 8620 | 8620 | 8620 | 8620 | 76 |
| 330 | 20240718 | 132200 | 1077668620 | 8620 | 8620 | 8620 | 8620 | 51 |
| 331 | 20240718 | 132100 | 1077229000 | 8600 | 8600 | 8600 | 8600 | 100 |
| 332 | 20240718 | 132000 | 1076369000 | 8600 | 8600 | 8600 | 8600 | 70 |
| 333 | 20240718 | 131900 | 1075767000 | 8600 | 8600 | 8600 | 8600 | 4 |
| 334 | 20240718 | 131800 | 1075732600 | 8600 | 8600 | 8600 | 8600 | 0 |
| 335 | 20240718 | 131700 | 1075732600 | 8600 | 8600 | 8600 | 8600 | 1 |
| 336 | 20240718 | 131600 | 1075724000 | 8590 | 8590 | 8590 | 8590 | 0 |
| 337 | 20240718 | 131500 | 1075724000 | 8590 | 8590 | 8590 | 8590 | 146 |
| 338 | 20240718 | 131400 | 1074469860 | 8600 | 8600 | 8600 | 8600 | 74 |
| 339 | 20240718 | 131300 | 1073833460 | 8600 | 8610 | 8610 | 8600 | 13 |
| 340 | 20240718 | 131200 | 1073721540 | 8600 | 8600 | 8600 | 8600 | 1 |
| 341 | 20240718 | 131100 | 1073712940 | 8630 | 8630 | 8630 | 8630 | 0 |
| 342 | 20240718 | 131000 | 1073712940 | 8630 | 8630 | 8630 | 8630 | 0 |
| 343 | 20240718 | 130900 | 1073712940 | 8630 | 8630 | 8630 | 8630 | 3 |
| 344 | 20240718 | 130800 | 1073687050 | 8630 | 8610 | 8630 | 8590 | 372 |
| 345 | 20240718 | 130700 | 1070484190 | 8600 | 8600 | 8600 | 8600 | 100 |
| 346 | 20240718 | 130600 | 1069624190 | 8590 | 8590 | 8590 | 8590 | 100 |
| 347 | 20240718 | 130500 | 1068765190 | 8590 | 8590 | 8590 | 8590 | 4 |
| 348 | 20240718 | 130400 | 1068730830 | 8590 | 8600 | 8610 | 8590 | 12 |
| 349 | 20240718 | 130300 | 1068627720 | 8590 | 8590 | 8590 | 8590 | 109 |
| 350 | 20240718 | 130200 | 1067691410 | 8590 | 8590 | 8590 | 8590 | 0 |
| 351 | 20240718 | 130100 | 1067691410 | 8590 | 8590 | 8590 | 8590 | 12 |
| 352 | 20240718 | 130000 | 1067588330 | 8590 | 8600 | 8600 | 8590 | 7 |
| 353 | 20240718 | 125900 | 1067528190 | 8590 | 8590 | 8590 | 8590 | 6 |
| 354 | 20240718 | 125800 | 1067476650 | 8600 | 8590 | 8600 | 8590 | 598 |
| 355 | 20240718 | 125700 | 1062339820 | 8600 | 8600 | 8600 | 8600 | 119 |
| 356 | 20240718 | 125600 | 1061316420 | 8610 | 8610 | 8610 | 8610 | 1 |
| 357 | 20240718 | 125500 | 1061307810 | 8610 | 8610 | 8610 | 8610 | 135 |
| 358 | 20240718 | 125400 | 1060145460 | 8610 | 8610 | 8610 | 8610 | 11 |
| 359 | 20240718 | 125300 | 1060050750 | 8610 | 8590 | 8610 | 8590 | 126 |
| 360 | 20240718 | 125200 | 1058967940 | 8610 | 8610 | 8610 | 8600 | 221 |
| 361 | 20240718 | 125100 | 1057067130 | 8630 | 8620 | 8630 | 8620 | 67 |
| 362 | 20240718 | 125000 | 1056489520 | 8620 | 8620 | 8620 | 8620 | 145 |
| 363 | 20240718 | 124900 | 1055239620 | 8590 | 8600 | 8600 | 8590 | 190 |
| 364 | 20240718 | 124800 | 1053607510 | 8590 | 8590 | 8590 | 8590 | 101 |
| 365 | 20240718 | 124700 | 1052739920 | 8590 | 8590 | 8600 | 8590 | 343 |
| 366 | 20240718 | 124600 | 1049793540 | 8590 | 8600 | 8600 | 8590 | 216 |
| 367 | 20240718 | 124500 | 1047937990 | 8600 | 8600 | 8600 | 8600 | 1 |
| 368 | 20240718 | 124400 | 1047929390 | 8590 | 8590 | 8590 | 8590 | 0 |
| 369 | 20240718 | 124300 | 1047929390 | 8590 | 8600 | 8600 | 8590 | 20 |
| 370 | 20240718 | 124200 | 1047757580 | 8590 | 8600 | 8600 | 8590 | 189 |
| 371 | 20240718 | 124100 | 1046133470 | 8600 | 8620 | 8620 | 8600 | 300 |
| 372 | 20240718 | 124000 | 1043552060 | 8620 | 8620 | 8620 | 8620 | 101 |
| 373 | 20240718 | 123900 | 1042681440 | 8620 | 8620 | 8620 | 8620 | 0 |
| 374 | 20240718 | 123800 | 1042681440 | 8620 | 8620 | 8620 | 8620 | 5 |
| 375 | 20240718 | 123700 | 1042638340 | 8620 | 8620 | 8620 | 8620 | 5 |
| 376 | 20240718 | 123600 | 1042595240 | 8610 | 8610 | 8610 | 8610 | 0 |
| 377 | 20240718 | 123500 | 1042595240 | 8610 | 8610 | 8610 | 8610 | 100 |
| 378 | 20240718 | 123400 | 1041734240 | 8610 | 8610 | 8610 | 8610 | 20 |
| 379 | 20240718 | 123300 | 1041562040 | 8610 | 8610 | 8610 | 8610 | 100 |
| 380 | 20240718 | 123200 | 1040701040 | 8630 | 8630 | 8630 | 8630 | 55 |
| 381 | 20240718 | 123100 | 1040226390 | 8630 | 8630 | 8630 | 8630 | 0 |
| 382 | 20240718 | 123000 | 1040226390 | 8630 | 8620 | 8630 | 8620 | 200 |
| 383 | 20240718 | 122900 | 1038501390 | 8640 | 8640 | 8640 | 8640 | 0 |
| 384 | 20240718 | 122800 | 1038501390 | 8640 | 8610 | 8640 | 8610 | 48 |
| 385 | 20240718 | 122700 | 1038087210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 386 | 20240718 | 122600 | 1038087210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 387 | 20240718 | 122500 | 1038087210 | 8650 | 8650 | 8650 | 8650 | 0 |
| 388 | 20240718 | 122400 | 1038087210 | 8650 | 8640 | 8650 | 8640 | 6 |
| 389 | 20240718 | 122300 | 1038035320 | 8600 | 8610 | 8610 | 8600 | 50 |
| 390 | 20240718 | 122200 | 1037604910 | 8650 | 8640 | 8650 | 8640 | 10 |
| 391 | 20240718 | 122100 | 1037518420 | 8650 | 8650 | 8650 | 8600 | 59 |
| 392 | 20240718 | 122000 | 1037010440 | 8650 | 8650 | 8650 | 8650 | 11 |
| 393 | 20240718 | 121900 | 1036915290 | 8660 | 8640 | 8660 | 8640 | 164 |
| 394 | 20240718 | 121800 | 1035497850 | 8640 | 8610 | 8640 | 8610 | 357 |
| 395 | 20240718 | 121700 | 1032420560 | 8610 | 8610 | 8610 | 8610 | 107 |
| 396 | 20240718 | 121600 | 1031499290 | 8610 | 8610 | 8610 | 8610 | 1 |
| 397 | 20240718 | 121500 | 1031490680 | 8600 | 8600 | 8600 | 8600 | 101 |
| 398 | 20240718 | 121400 | 1030622080 | 8620 | 8620 | 8620 | 8620 | 20 |
| 399 | 20240718 | 121300 | 1030449680 | 8620 | 8570 | 8620 | 8570 | 50 |
| 400 | 20240718 | 121200 | 1030018780 | 8620 | 8620 | 8620 | 8620 | 0 |
| 401 | 20240718 | 121100 | 1030018780 | 8620 | 8570 | 8620 | 8570 | 101 |
| 402 | 20240718 | 121000 | 1029153160 | 8570 | 8580 | 8580 | 8570 | 1513 |
| 403 | 20240718 | 120900 | 1016185550 | 8620 | 8590 | 8620 | 8570 | 381 |
| 404 | 20240718 | 120800 | 1012918730 | 8630 | 8630 | 8630 | 8630 | 0 |
| 405 | 20240718 | 120700 | 1012918730 | 8630 | 8570 | 8630 | 8570 | 9 |
| 406 | 20240718 | 120600 | 1012841540 | 8650 | 8650 | 8650 | 8650 | 0 |
| 407 | 20240718 | 120500 | 1012841540 | 8650 | 8600 | 8650 | 8550 | 741 |
| 408 | 20240718 | 120400 | 1006499640 | 8660 | 8600 | 8670 | 8600 | 784 |
| 409 | 20240718 | 120300 | 999745030 | 8550 | 8550 | 8550 | 8550 | 0 |
| 410 | 20240718 | 120200 | 999745030 | 8550 | 8560 | 8560 | 8550 | 394 |
| 411 | 20240718 | 120100 | 996374260 | 8570 | 8570 | 8570 | 8570 | 0 |
| 412 | 20240718 | 120000 | 996374260 | 8570 | 8580 | 8580 | 8570 | 79 |
| 413 | 20240718 | 115900 | 995696840 | 8580 | 8600 | 8610 | 8580 | 500 |
| 414 | 20240718 | 115800 | 991396630 | 8600 | 8570 | 8600 | 8570 | 755 |
| 415 | 20240718 | 115700 | 984918270 | 8560 | 8560 | 8560 | 8560 | 212 |
| 416 | 20240718 | 115600 | 983103550 | 8560 | 8560 | 8560 | 8560 | 0 |
| 417 | 20240718 | 115500 | 983103550 | 8560 | 8560 | 8560 | 8560 | 21 |
| 418 | 20240718 | 115400 | 982923790 | 8570 | 8570 | 8570 | 8570 | 1 |
| 419 | 20240718 | 115300 | 982915220 | 8580 | 8580 | 8580 | 8580 | 0 |
| 420 | 20240718 | 115200 | 982915220 | 8580 | 8580 | 8580 | 8580 | 0 |
| 421 | 20240718 | 115100 | 982915220 | 8580 | 8580 | 8580 | 8580 | 0 |
| 422 | 20240718 | 115000 | 982915220 | 8580 | 8580 | 8580 | 8580 | 1 |
| 423 | 20240718 | 114900 | 982906640 | 8580 | 8580 | 8580 | 8580 | 2 |
| 424 | 20240718 | 114800 | 982889480 | 8580 | 8580 | 8580 | 8580 | 0 |
| 425 | 20240718 | 114700 | 982889480 | 8580 | 8580 | 8580 | 8580 | 7 |
| 426 | 20240718 | 114600 | 982829420 | 8570 | 8570 | 8570 | 8570 | 10 |
| 427 | 20240718 | 114500 | 982743720 | 8570 | 8540 | 8570 | 8540 | 278 |
| 428 | 20240718 | 114400 | 980364260 | 8570 | 8570 | 8570 | 8570 | 0 |
| 429 | 20240718 | 114300 | 980364260 | 8570 | 8570 | 8570 | 8570 | 1 |
| 430 | 20240718 | 114200 | 980355690 | 8570 | 8570 | 8570 | 8570 | 33 |
| 431 | 20240718 | 114100 | 980072880 | 8540 | 8560 | 8560 | 8540 | 104 |
| 432 | 20240718 | 114000 | 979184530 | 8570 | 8570 | 8570 | 8570 | 0 |
| 433 | 20240718 | 113900 | 979184530 | 8570 | 8550 | 8570 | 8550 | 101 |
| 434 | 20240718 | 113800 | 978320960 | 8550 | 8560 | 8560 | 8550 | 102 |
| 435 | 20240718 | 113700 | 977448490 | 8550 | 8550 | 8550 | 8550 | 137 |
| 436 | 20240718 | 113600 | 976277140 | 8550 | 8550 | 8550 | 8550 | 2 |
| 437 | 20240718 | 113500 | 976260040 | 8550 | 8550 | 8550 | 8550 | 2 |
| 438 | 20240718 | 113400 | 976242940 | 8530 | 8540 | 8540 | 8530 | 202 |
| 439 | 20240718 | 113300 | 974519650 | 8550 | 8550 | 8550 | 8550 | 0 |
| 440 | 20240718 | 113200 | 974519650 | 8550 | 8540 | 8550 | 8540 | 17 |
| 441 | 20240718 | 113100 | 974374320 | 8540 | 8540 | 8540 | 8540 | 0 |
| 442 | 20240718 | 113000 | 974374320 | 8540 | 8530 | 8540 | 8530 | 298 |
| 443 | 20240718 | 112900 | 971829510 | 8530 | 8540 | 8540 | 8530 | 101 |
| 444 | 20240718 | 112800 | 970967970 | 8540 | 8540 | 8540 | 8540 | 2 |
| 445 | 20240718 | 112700 | 970950890 | 8540 | 8540 | 8550 | 8530 | 107 |
| 446 | 20240718 | 112600 | 970037760 | 8540 | 8540 | 8540 | 8540 | 400 |
| 447 | 20240718 | 112500 | 966621760 | 8540 | 8540 | 8540 | 8540 | 0 |
| 448 | 20240718 | 112400 | 966621760 | 8540 | 8550 | 8550 | 8540 | 226 |
| 449 | 20240718 | 112300 | 964691660 | 8550 | 8550 | 8550 | 8540 | 207 |
| 450 | 20240718 | 112200 | 962922810 | 8550 | 8550 | 8550 | 8540 | 157 |
| 451 | 20240718 | 112100 | 961580960 | 8550 | 8550 | 8550 | 8550 | 106 |
| 452 | 20240718 | 112000 | 960674660 | 8550 | 8550 | 8550 | 8550 | 17 |
| 453 | 20240718 | 111900 | 960529310 | 8540 | 8550 | 8550 | 8540 | 7 |
| 454 | 20240718 | 111800 | 960469520 | 8540 | 8560 | 8560 | 8540 | 45 |
| 455 | 20240718 | 111700 | 960084770 | 8540 | 8540 | 8540 | 8540 | 0 |
| 456 | 20240718 | 111600 | 960084770 | 8540 | 8540 | 8540 | 8540 | 31 |
| 457 | 20240718 | 111500 | 959820030 | 8550 | 8550 | 8550 | 8540 | 51 |
| 458 | 20240718 | 111400 | 959383990 | 8540 | 8540 | 8550 | 8540 | 124 |
| 459 | 20240718 | 111300 | 958325020 | 8540 | 8540 | 8540 | 8540 | 48 |
| 460 | 20240718 | 111200 | 957915100 | 8540 | 8540 | 8540 | 8540 | 101 |
| 461 | 20240718 | 111100 | 957052560 | 8540 | 8560 | 8560 | 8540 | 647 |
| 462 | 20240718 | 111000 | 951522400 | 8570 | 8560 | 8570 | 8560 | 30 |
| 463 | 20240718 | 110900 | 951265500 | 8580 | 8550 | 8580 | 8550 | 217 |
| 464 | 20240718 | 110800 | 949410120 | 8550 | 8550 | 8550 | 8550 | 201 |
| 465 | 20240718 | 110700 | 947691570 | 8550 | 8550 | 8550 | 8550 | 578 |
| 466 | 20240718 | 110600 | 942749670 | 8540 | 8550 | 8550 | 8540 | 232 |
| 467 | 20240718 | 110500 | 940766080 | 8550 | 8550 | 8550 | 8550 | 0 |
| 468 | 20240718 | 110400 | 940766080 | 8550 | 8550 | 8550 | 8550 | 50 |
| 469 | 20240718 | 110300 | 940338580 | 8550 | 8550 | 8550 | 8550 | 593 |
| 470 | 20240718 | 110200 | 935268430 | 8550 | 8560 | 8560 | 8550 | 548 |
| 471 | 20240718 | 110100 | 930580920 | 8550 | 8550 | 8550 | 8550 | 0 |
| 472 | 20240718 | 110000 | 930580920 | 8550 | 8570 | 8570 | 8550 | 2888 |
| 473 | 20240718 | 105900 | 905860580 | 8580 | 8590 | 8590 | 8580 | 1486 |
| 474 | 20240718 | 105800 | 893105570 | 8590 | 8600 | 8600 | 8590 | 13 |
| 475 | 20240718 | 105700 | 892993880 | 8600 | 8610 | 8620 | 8600 | 2047 |
| 476 | 20240718 | 105600 | 875373120 | 8610 | 8610 | 8610 | 8610 | 0 |
| 477 | 20240718 | 105500 | 875373120 | 8610 | 8610 | 8610 | 8610 | 459 |
| 478 | 20240718 | 105400 | 871421130 | 8650 | 8650 | 8650 | 8650 | 1 |
| 479 | 20240718 | 105300 | 871412480 | 8610 | 8610 | 8610 | 8610 | 25 |
| 480 | 20240718 | 105200 | 871197230 | 8610 | 8620 | 8620 | 8610 | 173 |
| 481 | 20240718 | 105100 | 869706090 | 8620 | 8620 | 8620 | 8620 | 42 |
| 482 | 20240718 | 105000 | 869344050 | 8620 | 8620 | 8620 | 8620 | 113 |
| 483 | 20240718 | 104900 | 868369990 | 8620 | 8620 | 8620 | 8620 | 0 |
| 484 | 20240718 | 104800 | 868369990 | 8620 | 8620 | 8620 | 8620 | 0 |
| 485 | 20240718 | 104700 | 868369990 | 8620 | 8620 | 8620 | 8620 | 3 |
| 486 | 20240718 | 104600 | 868344130 | 8620 | 8620 | 8620 | 8620 | 6 |
| 487 | 20240718 | 104500 | 868292410 | 8620 | 8640 | 8640 | 8620 | 302 |
| 488 | 20240718 | 104400 | 865683170 | 8640 | 8640 | 8640 | 8640 | 13 |
| 489 | 20240718 | 104300 | 865570850 | 8640 | 8640 | 8640 | 8640 | 0 |
| 490 | 20240718 | 104200 | 865570850 | 8640 | 8640 | 8640 | 8640 | 24 |
| 491 | 20240718 | 104100 | 865363490 | 8600 | 8600 | 8600 | 8600 | 0 |
| 492 | 20240718 | 104000 | 865363490 | 8600 | 8610 | 8610 | 8600 | 407 |
| 493 | 20240718 | 103900 | 861862790 | 8610 | 8650 | 8660 | 8610 | 318 |
| 494 | 20240718 | 103800 | 859119060 | 8650 | 8660 | 8660 | 8610 | 284 |
| 495 | 20240718 | 103700 | 856668710 | 8660 | 8660 | 8660 | 8660 | 71 |
| 496 | 20240718 | 103600 | 856053850 | 8670 | 8670 | 8670 | 8670 | 4 |
| 497 | 20240718 | 103500 | 856019170 | 8670 | 8650 | 8670 | 8640 | 337 |
| 498 | 20240718 | 103400 | 853105840 | 8650 | 8660 | 8660 | 8650 | 285 |
| 499 | 20240718 | 103300 | 850640250 | 8660 | 8660 | 8660 | 8660 | 274 |
| 500 | 20240718 | 103200 | 848267410 | 8660 | 8660 | 8660 | 8660 | 169 |
| 501 | 20240718 | 103100 | 846803870 | 8650 | 8680 | 8680 | 8650 | 380 |
| 502 | 20240718 | 103000 | 843510710 | 8680 | 8680 | 8680 | 8680 | 600 |
| 503 | 20240718 | 102900 | 838302710 | 8680 | 8680 | 8680 | 8680 | 101 |
| 504 | 20240718 | 102800 | 837426030 | 8680 | 8680 | 8680 | 8670 | 222 |
| 505 | 20240718 | 102700 | 835499080 | 8680 | 8680 | 8680 | 8680 | 0 |
| 506 | 20240718 | 102600 | 835499080 | 8680 | 8680 | 8680 | 8680 | 5 |
| 507 | 20240718 | 102500 | 835455680 | 8680 | 8650 | 8680 | 8650 | 16 |
| 508 | 20240718 | 102400 | 835317250 | 8650 | 8650 | 8650 | 8650 | 50 |
| 509 | 20240718 | 102300 | 834884750 | 8650 | 8670 | 8670 | 8650 | 80 |
| 510 | 20240718 | 102200 | 834192710 | 8660 | 8660 | 8660 | 8660 | 105 |
| 511 | 20240718 | 102100 | 833283410 | 8660 | 8690 | 8690 | 8660 | 29 |
| 512 | 20240718 | 102000 | 833032120 | 8690 | 8690 | 8690 | 8690 | 71 |
| 513 | 20240718 | 101900 | 832415130 | 8690 | 8610 | 8690 | 8610 | 405 |
| 514 | 20240718 | 101800 | 828902680 | 8600 | 8600 | 8600 | 8600 | 23 |
| 515 | 20240718 | 101700 | 828704880 | 8590 | 8590 | 8600 | 8590 | 52 |
| 516 | 20240718 | 101600 | 828258190 | 8620 | 8620 | 8620 | 8590 | 487 |
| 517 | 20240718 | 101500 | 824062660 | 8590 | 8610 | 8610 | 8590 | 300 |
| 518 | 20240718 | 101400 | 821485460 | 8610 | 8590 | 8610 | 8590 | 61 |
| 519 | 20240718 | 101300 | 820960270 | 8580 | 8580 | 8580 | 8580 | 0 |
| 520 | 20240718 | 101200 | 820960270 | 8580 | 8590 | 8590 | 8580 | 698 |
| 521 | 20240718 | 101100 | 814968280 | 8590 | 8580 | 8590 | 8580 | 36 |
| 522 | 20240718 | 101000 | 814659380 | 8580 | 8590 | 8590 | 8570 | 2592 |
| 523 | 20240718 | 100900 | 792421510 | 8590 | 8580 | 8590 | 8580 | 39 |
| 524 | 20240718 | 100800 | 792086790 | 8590 | 8600 | 8600 | 8590 | 500 |
| 525 | 20240718 | 100700 | 787791610 | 8600 | 8640 | 8640 | 8600 | 647 |
| 526 | 20240718 | 100600 | 782222090 | 8670 | 8650 | 8670 | 8600 | 2034 |
| 527 | 20240718 | 100500 | 764685740 | 8650 | 8650 | 8700 | 8650 | 202 |
| 528 | 20240718 | 100400 | 762937440 | 8650 | 8700 | 8700 | 8650 | 52 |
| 529 | 20240718 | 100300 | 762487040 | 8700 | 8670 | 8700 | 8660 | 152 |
| 530 | 20240718 | 100200 | 761170240 | 8670 | 8680 | 8700 | 8660 | 222 |
| 531 | 20240718 | 100100 | 759243320 | 8700 | 8720 | 8720 | 8700 | 1057 |
| 532 | 20240718 | 100000 | 750039150 | 8740 | 8740 | 8750 | 8740 | 134 |
| 533 | 20240718 | 095900 | 748866850 | 8710 | 8740 | 8740 | 8710 | 126 |
| 534 | 20240718 | 095800 | 747766390 | 8720 | 8710 | 8740 | 8710 | 733 |
| 535 | 20240718 | 095700 | 741363560 | 8710 | 8710 | 8710 | 8710 | 16 |
| 536 | 20240718 | 095600 | 741224200 | 8710 | 8690 | 8710 | 8680 | 370 |
| 537 | 20240718 | 095500 | 738004090 | 8650 | 8670 | 8690 | 8650 | 237 |
| 538 | 20240718 | 095400 | 735949910 | 8660 | 8650 | 8660 | 8650 | 34 |
| 539 | 20240718 | 095300 | 735655720 | 8660 | 8630 | 8660 | 8630 | 150 |
| 540 | 20240718 | 095200 | 734357750 | 8660 | 8660 | 8660 | 8660 | 150 |
| 541 | 20240718 | 095100 | 733058750 | 8650 | 8670 | 8670 | 8650 | 637 |
| 542 | 20240718 | 095000 | 727547900 | 8670 | 8670 | 8670 | 8660 | 123 |
| 543 | 20240718 | 094900 | 726481590 | 8620 | 8660 | 8670 | 8620 | 21 |
| 544 | 20240718 | 094800 | 726299670 | 8660 | 8650 | 8660 | 8650 | 110 |
| 545 | 20240718 | 094700 | 725347170 | 8620 | 8620 | 8620 | 8620 | 8 |
| 546 | 20240718 | 094600 | 725278210 | 8620 | 8620 | 8620 | 8620 | 68 |
| 547 | 20240718 | 094500 | 724692050 | 8620 | 8620 | 8630 | 8620 | 179 |
| 548 | 20240718 | 094400 | 723149060 | 8620 | 8630 | 8630 | 8620 | 35 |
| 549 | 20240718 | 094300 | 722847310 | 8630 | 8640 | 8640 | 8630 | 218 |
| 550 | 20240718 | 094200 | 720965680 | 8640 | 8690 | 8690 | 8640 | 217 |
| 551 | 20240718 | 094100 | 719089990 | 8690 | 8640 | 8690 | 8640 | 404 |
| 552 | 20240718 | 094000 | 715599230 | 8640 | 8640 | 8640 | 8640 | 29 |
| 553 | 20240718 | 093900 | 715348670 | 8640 | 8700 | 8700 | 8640 | 124 |
| 554 | 20240718 | 093800 | 714277010 | 8700 | 8690 | 8700 | 8690 | 105 |
| 555 | 20240718 | 093700 | 713363940 | 8700 | 8640 | 8700 | 8640 | 201 |
| 556 | 20240718 | 093600 | 711627240 | 8640 | 8640 | 8660 | 8640 | 91 |
| 557 | 20240718 | 093500 | 710840380 | 8630 | 8630 | 8630 | 8630 | 1 |
| 558 | 20240718 | 093400 | 710831750 | 8720 | 8720 | 8720 | 8720 | 0 |
| 559 | 20240718 | 093300 | 710831750 | 8720 | 8620 | 8720 | 8610 | 407 |
| 560 | 20240718 | 093200 | 707296180 | 8680 | 8670 | 8680 | 8620 | 1972 |
| 561 | 20240718 | 093100 | 690271890 | 8690 | 8680 | 8690 | 8680 | 134 |
| 562 | 20240718 | 093000 | 689108340 | 8690 | 8690 | 8690 | 8650 | 314 |
| 563 | 20240718 | 092900 | 686382780 | 8690 | 8650 | 8690 | 8650 | 329 |
| 564 | 20240718 | 092800 | 683535340 | 8650 | 8720 | 8730 | 8650 | 1148 |
| 565 | 20240718 | 092700 | 673564090 | 8720 | 8680 | 8720 | 8670 | 1333 |
| 566 | 20240718 | 092600 | 661963390 | 8690 | 8660 | 8700 | 8630 | 2205 |
| 567 | 20240718 | 092500 | 642838280 | 8660 | 8620 | 8660 | 8600 | 506 |
| 568 | 20240718 | 092400 | 638463560 | 8620 | 8590 | 8630 | 8590 | 2605 |
| 569 | 20240718 | 092300 | 616026280 | 8580 | 8560 | 8580 | 8540 | 955 |
| 570 | 20240718 | 092200 | 607856400 | 8570 | 8560 | 8580 | 8560 | 520 |
| 571 | 20240718 | 092100 | 603401770 | 8570 | 8510 | 8570 | 8500 | 1645 |
| 572 | 20240718 | 092000 | 589393400 | 8510 | 8520 | 8520 | 8500 | 1526 |
| 573 | 20240718 | 091900 | 576412690 | 8510 | 8530 | 8540 | 8510 | 644 |
| 574 | 20240718 | 091800 | 570919480 | 8530 | 8500 | 8530 | 8500 | 232 |
| 575 | 20240718 | 091700 | 568946230 | 8500 | 8490 | 8500 | 8460 | 506 |
| 576 | 20240718 | 091600 | 564655320 | 8490 | 8490 | 8490 | 8490 | 335 |
| 577 | 20240718 | 091500 | 561811170 | 8480 | 8470 | 8530 | 8470 | 726 |
| 578 | 20240718 | 091400 | 555661870 | 8470 | 8460 | 8530 | 8460 | 2103 |
| 579 | 20240718 | 091300 | 537764050 | 8460 | 8500 | 8500 | 8450 | 217 |
| 580 | 20240718 | 091200 | 535924320 | 8500 | 8520 | 8520 | 8430 | 824 |
| 581 | 20240718 | 091100 | 528945430 | 8520 | 8460 | 8520 | 8420 | 3808 |
| 582 | 20240718 | 091000 | 496650710 | 8460 | 8450 | 8460 | 8400 | 4565 |
| 583 | 20240718 | 090900 | 458259470 | 8440 | 8470 | 8480 | 8430 | 2426 |
| 584 | 20240718 | 090800 | 437790940 | 8470 | 8420 | 8480 | 8410 | 2146 |
| 585 | 20240718 | 090700 | 419718680 | 8420 | 8500 | 8530 | 8420 | 3193 |
| 586 | 20240718 | 090600 | 392633280 | 8520 | 8500 | 8520 | 8460 | 5711 |
| 587 | 20240718 | 090500 | 344171600 | 8500 | 8480 | 8520 | 8480 | 6024 |
| 588 | 20240718 | 090400 | 293086330 | 8100 | 8100 | 8100 | 8100 | 0 |
| 589 | 20240718 | 090300 | 293086330 | 8100 | 8720 | 8720 | 8100 | 15594 |
| 590 | 20240718 | 090200 | 159304670 | 8720 | 8790 | 8800 | 8690 | 4876 |
| 591 | 20240718 | 090100 | 116759060 | 8800 | 8800 | 8820 | 8790 | 2556 |
| 592 | 20240718 | 090000 | 94272310 | 8800 | 8860 | 8880 | 8800 | 10549 |