29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 190000 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 2736 |
| 3 | 20240716 | 185900 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 4 | 20240716 | 185800 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 5 | 20240716 | 185700 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 6 | 20240716 | 185600 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 7 | 20240716 | 185500 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 8 | 20240716 | 185400 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 9 | 20240716 | 185300 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 10 | 20240716 | 185200 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 11 | 20240716 | 185100 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 12 | 20240716 | 185000 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 13 | 20240716 | 184900 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 14 | 20240716 | 184800 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 15 | 20240716 | 184700 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 16 | 20240716 | 184600 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 17 | 20240716 | 184500 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 18 | 20240716 | 184400 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 19 | 20240716 | 184300 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 20 | 20240716 | 184200 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 21 | 20240716 | 184100 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 22 | 20240716 | 184000 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 23 | 20240716 | 183900 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 24 | 20240716 | 183800 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 25 | 20240716 | 183700 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 26 | 20240716 | 183600 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 27 | 20240716 | 183500 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 28 | 20240716 | 183400 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 29 | 20240716 | 183300 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 30 | 20240716 | 183200 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 31 | 20240716 | 183100 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 32 | 20240716 | 183000 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 2736 |
| 33 | 20240716 | 182900 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 34 | 20240716 | 182800 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 35 | 20240716 | 182700 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 36 | 20240716 | 182600 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 37 | 20240716 | 182500 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 38 | 20240716 | 182400 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 39 | 20240716 | 182300 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 40 | 20240716 | 182200 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 41 | 20240716 | 182100 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 42 | 20240716 | 182000 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 43 | 20240716 | 181900 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 44 | 20240716 | 181800 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 45 | 20240716 | 181700 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 46 | 20240716 | 181600 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 47 | 20240716 | 181500 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 48 | 20240716 | 181400 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 49 | 20240716 | 181300 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 50 | 20240716 | 181200 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 51 | 20240716 | 181100 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 52 | 20240716 | 181000 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 53 | 20240716 | 180900 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 54 | 20240716 | 180800 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 55 | 20240716 | 180700 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 56 | 20240716 | 180600 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 57 | 20240716 | 180500 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 58 | 20240716 | 180400 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 59 | 20240716 | 180300 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 60 | 20240716 | 180200 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 61 | 20240716 | 180100 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 62 | 20240716 | 180000 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 2736 |
| 63 | 20240716 | 175900 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 64 | 20240716 | 175800 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 65 | 20240716 | 175700 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 66 | 20240716 | 175600 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 67 | 20240716 | 175500 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 68 | 20240716 | 175400 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 69 | 20240716 | 175300 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 70 | 20240716 | 175200 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 71 | 20240716 | 175100 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 72 | 20240716 | 175000 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 73 | 20240716 | 174900 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 74 | 20240716 | 174800 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 75 | 20240716 | 174700 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 76 | 20240716 | 174600 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 77 | 20240716 | 174500 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 78 | 20240716 | 174400 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 79 | 20240716 | 174300 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 80 | 20240716 | 174200 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 81 | 20240716 | 174100 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 82 | 20240716 | 174000 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 83 | 20240716 | 173900 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 84 | 20240716 | 173800 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 85 | 20240716 | 173700 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 86 | 20240716 | 173600 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 87 | 20240716 | 173500 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 88 | 20240716 | 173400 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 89 | 20240716 | 173300 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 90 | 20240716 | 173200 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 91 | 20240716 | 173100 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 92 | 20240716 | 173000 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 2736 |
| 93 | 20240716 | 172900 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 94 | 20240716 | 172800 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 95 | 20240716 | 172700 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 96 | 20240716 | 172600 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 97 | 20240716 | 172500 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 98 | 20240716 | 172400 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 99 | 20240716 | 172300 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 100 | 20240716 | 172200 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 101 | 20240716 | 172100 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 102 | 20240716 | 172000 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 103 | 20240716 | 171900 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 104 | 20240716 | 171800 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 105 | 20240716 | 171700 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 106 | 20240716 | 171600 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 107 | 20240716 | 171500 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 108 | 20240716 | 171400 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 109 | 20240716 | 171300 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 110 | 20240716 | 171200 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 111 | 20240716 | 171100 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 112 | 20240716 | 171000 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 113 | 20240716 | 170900 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 114 | 20240716 | 170800 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 115 | 20240716 | 170700 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 116 | 20240716 | 170600 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 117 | 20240716 | 170500 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 118 | 20240716 | 170400 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 119 | 20240716 | 170300 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 120 | 20240716 | 170200 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 121 | 20240716 | 170100 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 122 | 20240716 | 170000 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 2736 |
| 123 | 20240716 | 165900 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 124 | 20240716 | 165800 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 125 | 20240716 | 165700 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 126 | 20240716 | 165600 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 127 | 20240716 | 165500 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 128 | 20240716 | 165400 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 129 | 20240716 | 165300 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 130 | 20240716 | 165200 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 131 | 20240716 | 165100 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 132 | 20240716 | 165000 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 133 | 20240716 | 164900 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 134 | 20240716 | 164800 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 135 | 20240716 | 164700 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 136 | 20240716 | 164600 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 137 | 20240716 | 164500 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 138 | 20240716 | 164400 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 139 | 20240716 | 164300 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 140 | 20240716 | 164200 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 141 | 20240716 | 164100 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 142 | 20240716 | 164000 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 143 | 20240716 | 163900 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 144 | 20240716 | 163800 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 145 | 20240716 | 163700 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 146 | 20240716 | 163600 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 147 | 20240716 | 163500 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 148 | 20240716 | 163400 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 149 | 20240716 | 163300 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 150 | 20240716 | 163200 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 151 | 20240716 | 163100 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 152 | 20240716 | 163000 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 2736 |
| 153 | 20240716 | 162900 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 154 | 20240716 | 162800 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 155 | 20240716 | 162700 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 156 | 20240716 | 162600 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 157 | 20240716 | 162500 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 158 | 20240716 | 162400 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 159 | 20240716 | 162300 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 160 | 20240716 | 162200 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 161 | 20240716 | 162100 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 162 | 20240716 | 162000 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 163 | 20240716 | 161900 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 164 | 20240716 | 161800 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 165 | 20240716 | 161700 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 166 | 20240716 | 161600 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 167 | 20240716 | 161500 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 168 | 20240716 | 161400 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 169 | 20240716 | 161300 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 170 | 20240716 | 161200 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 171 | 20240716 | 161100 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 172 | 20240716 | 161000 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 173 | 20240716 | 160900 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 174 | 20240716 | 160800 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 175 | 20240716 | 160700 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 176 | 20240716 | 160600 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 177 | 20240716 | 160500 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 178 | 20240716 | 160400 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 179 | 20240716 | 160300 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 180 | 20240716 | 160200 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 181 | 20240716 | 160100 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 182 | 20240716 | 160000 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 2736 |
| 183 | 20240716 | 155900 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 184 | 20240716 | 155800 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 185 | 20240716 | 155700 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 186 | 20240716 | 155600 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 187 | 20240716 | 155500 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 188 | 20240716 | 155400 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 189 | 20240716 | 155300 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 190 | 20240716 | 155200 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 191 | 20240716 | 155100 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 192 | 20240716 | 155000 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 193 | 20240716 | 154900 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 194 | 20240716 | 154800 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 195 | 20240716 | 154700 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 196 | 20240716 | 154600 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 197 | 20240716 | 154500 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 198 | 20240716 | 154400 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 199 | 20240716 | 154300 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 200 | 20240716 | 154200 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 201 | 20240716 | 154100 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 202 | 20240716 | 154000 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 203 | 20240716 | 153900 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 204 | 20240716 | 153800 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 205 | 20240716 | 153700 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 206 | 20240716 | 153600 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 207 | 20240716 | 153500 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 208 | 20240716 | 153400 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 209 | 20240716 | 153300 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 210 | 20240716 | 153200 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 211 | 20240716 | 153100 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 0 |
| 212 | 20240716 | 153000 | 1809694380 | 8730 | 8730 | 8730 | 8730 | 5472 |
| 213 | 20240716 | 152900 | 1785809100 | 8750 | 8750 | 8750 | 8750 | 0 |
| 214 | 20240716 | 152800 | 1785809100 | 8750 | 8750 | 8750 | 8750 | 0 |
| 215 | 20240716 | 152700 | 1785809100 | 8750 | 8750 | 8750 | 8750 | 0 |
| 216 | 20240716 | 152600 | 1785809100 | 8750 | 8750 | 8750 | 8750 | 0 |
| 217 | 20240716 | 152500 | 1785809100 | 8750 | 8750 | 8750 | 8750 | 0 |
| 218 | 20240716 | 152400 | 1785809100 | 8750 | 8750 | 8750 | 8750 | 0 |
| 219 | 20240716 | 152300 | 1785809100 | 8750 | 8750 | 8750 | 8750 | 0 |
| 220 | 20240716 | 152200 | 1785809100 | 8750 | 8750 | 8750 | 8750 | 0 |
| 221 | 20240716 | 152100 | 1785809100 | 8750 | 8750 | 8750 | 8750 | 0 |
| 222 | 20240716 | 152000 | 1785809100 | 8750 | 8750 | 8750 | 8750 | 0 |
| 223 | 20240716 | 151900 | 1785809100 | 8750 | 8760 | 8760 | 8750 | 177 |
| 224 | 20240716 | 151800 | 1784258610 | 8760 | 8790 | 8790 | 8760 | 219 |
| 225 | 20240716 | 151700 | 1782334890 | 8790 | 8790 | 8790 | 8760 | 379 |
| 226 | 20240716 | 151600 | 1779004920 | 8790 | 8780 | 8790 | 8780 | 465 |
| 227 | 20240716 | 151500 | 1774919220 | 8780 | 8790 | 8790 | 8770 | 574 |
| 228 | 20240716 | 151400 | 1769876910 | 8790 | 8790 | 8790 | 8770 | 434 |
| 229 | 20240716 | 151300 | 1766064220 | 8790 | 8790 | 8790 | 8780 | 388 |
| 230 | 20240716 | 151200 | 1762654230 | 8780 | 8780 | 8790 | 8760 | 475 |
| 231 | 20240716 | 151100 | 1758485580 | 8780 | 8780 | 8780 | 8760 | 648 |
| 232 | 20240716 | 151000 | 1752800590 | 8770 | 8780 | 8790 | 8750 | 1235 |
| 233 | 20240716 | 150900 | 1741978750 | 8790 | 8790 | 8790 | 8780 | 573 |
| 234 | 20240716 | 150800 | 1736943160 | 8790 | 8790 | 8790 | 8760 | 760 |
| 235 | 20240716 | 150700 | 1730266790 | 8790 | 8780 | 8790 | 8780 | 640 |
| 236 | 20240716 | 150600 | 1724643240 | 8790 | 8780 | 8790 | 8780 | 832 |
| 237 | 20240716 | 150500 | 1717333690 | 8770 | 8780 | 8790 | 8770 | 671 |
| 238 | 20240716 | 150400 | 1711443550 | 8770 | 8770 | 8780 | 8750 | 1041 |
| 239 | 20240716 | 150300 | 1702322830 | 8780 | 8800 | 8800 | 8780 | 961 |
| 240 | 20240716 | 150200 | 1693872700 | 8800 | 8790 | 8800 | 8790 | 717 |
| 241 | 20240716 | 150100 | 1687567590 | 8800 | 8800 | 8800 | 8790 | 480 |
| 242 | 20240716 | 150000 | 1683343690 | 8790 | 8790 | 8800 | 8790 | 617 |
| 243 | 20240716 | 145900 | 1677918440 | 8790 | 8800 | 8800 | 8790 | 699 |
| 244 | 20240716 | 145800 | 1671772160 | 8800 | 8780 | 8800 | 8780 | 243 |
| 245 | 20240716 | 145700 | 1669635670 | 8760 | 8800 | 8800 | 8760 | 771 |
| 246 | 20240716 | 145600 | 1662856400 | 8800 | 8800 | 8800 | 8790 | 723 |
| 247 | 20240716 | 145500 | 1656496060 | 8800 | 8790 | 8800 | 8790 | 544 |
| 248 | 20240716 | 145400 | 1651712850 | 8780 | 8780 | 8790 | 8780 | 989 |
| 249 | 20240716 | 145300 | 1643026420 | 8790 | 8790 | 8790 | 8790 | 405 |
| 250 | 20240716 | 145200 | 1639466470 | 8790 | 8790 | 8790 | 8780 | 419 |
| 251 | 20240716 | 145100 | 1635783510 | 8790 | 8800 | 8800 | 8790 | 461 |
| 252 | 20240716 | 145000 | 1631730800 | 8790 | 8800 | 8800 | 8790 | 857 |
| 253 | 20240716 | 144900 | 1624192760 | 8800 | 8800 | 8800 | 8790 | 440 |
| 254 | 20240716 | 144800 | 1620323760 | 8800 | 8790 | 8800 | 8780 | 1053 |
| 255 | 20240716 | 144700 | 1611074110 | 8790 | 8790 | 8790 | 8790 | 616 |
| 256 | 20240716 | 144600 | 1605659470 | 8790 | 8790 | 8790 | 8780 | 421 |
| 257 | 20240716 | 144500 | 1601959930 | 8790 | 8790 | 8790 | 8790 | 397 |
| 258 | 20240716 | 144400 | 1598470300 | 8790 | 8790 | 8800 | 8780 | 2862 |
| 259 | 20240716 | 144300 | 1573320520 | 8780 | 8790 | 8790 | 8780 | 404 |
| 260 | 20240716 | 144200 | 1569769410 | 8790 | 8790 | 8790 | 8790 | 374 |
| 261 | 20240716 | 144100 | 1566481950 | 8790 | 8790 | 8790 | 8780 | 436 |
| 262 | 20240716 | 144000 | 1562649560 | 8790 | 8790 | 8790 | 8790 | 534 |
| 263 | 20240716 | 143900 | 1557955700 | 8790 | 8790 | 8790 | 8780 | 814 |
| 264 | 20240716 | 143800 | 1550805420 | 8790 | 8790 | 8790 | 8790 | 1312 |
| 265 | 20240716 | 143700 | 1539272940 | 8790 | 8790 | 8790 | 8780 | 713 |
| 266 | 20240716 | 143600 | 1533008720 | 8790 | 8790 | 8790 | 8770 | 510 |
| 267 | 20240716 | 143500 | 1528526700 | 8770 | 8770 | 8780 | 8770 | 636 |
| 268 | 20240716 | 143400 | 1522942710 | 8780 | 8780 | 8780 | 8780 | 284 |
| 269 | 20240716 | 143300 | 1520449190 | 8790 | 8790 | 8790 | 8770 | 965 |
| 270 | 20240716 | 143200 | 1511970940 | 8780 | 8780 | 8790 | 8780 | 1224 |
| 271 | 20240716 | 143100 | 1501222510 | 8780 | 8770 | 8780 | 8770 | 646 |
| 272 | 20240716 | 143000 | 1495551970 | 8770 | 8770 | 8780 | 8770 | 399 |
| 273 | 20240716 | 142900 | 1492049140 | 8780 | 8780 | 8780 | 8780 | 455 |
| 274 | 20240716 | 142800 | 1488054240 | 8780 | 8780 | 8780 | 8770 | 462 |
| 275 | 20240716 | 142700 | 1483998290 | 8770 | 8790 | 8790 | 8770 | 1681 |
| 276 | 20240716 | 142600 | 1469240700 | 8790 | 8790 | 8790 | 8780 | 307 |
| 277 | 20240716 | 142500 | 1466542220 | 8790 | 8790 | 8790 | 8770 | 749 |
| 278 | 20240716 | 142400 | 1459963100 | 8790 | 8780 | 8790 | 8780 | 524 |
| 279 | 20240716 | 142300 | 1455360430 | 8790 | 8790 | 8790 | 8770 | 788 |
| 280 | 20240716 | 142200 | 1448438620 | 8780 | 8780 | 8790 | 8780 | 514 |
| 281 | 20240716 | 142100 | 1443922920 | 8780 | 8790 | 8790 | 8780 | 497 |
| 282 | 20240716 | 142000 | 1439554340 | 8790 | 8790 | 8790 | 8780 | 641 |
| 283 | 20240716 | 141900 | 1433922840 | 8780 | 8790 | 8790 | 8760 | 358 |
| 284 | 20240716 | 141800 | 1430779640 | 8780 | 8790 | 8790 | 8780 | 1062 |
| 285 | 20240716 | 141700 | 1421444720 | 8790 | 8780 | 8790 | 8770 | 394 |
| 286 | 20240716 | 141600 | 1417983900 | 8780 | 8780 | 8780 | 8770 | 459 |
| 287 | 20240716 | 141500 | 1413953910 | 8790 | 8790 | 8800 | 8780 | 644 |
| 288 | 20240716 | 141400 | 1408295130 | 8800 | 8800 | 8800 | 8780 | 609 |
| 289 | 20240716 | 141300 | 1402940120 | 8800 | 8800 | 8800 | 8790 | 824 |
| 290 | 20240716 | 141200 | 1395692240 | 8790 | 8800 | 8800 | 8790 | 539 |
| 291 | 20240716 | 141100 | 1390953670 | 8790 | 8800 | 8800 | 8790 | 534 |
| 292 | 20240716 | 141000 | 1386256980 | 8790 | 8800 | 8800 | 8780 | 548 |
| 293 | 20240716 | 140900 | 1381438860 | 8800 | 8790 | 8800 | 8790 | 713 |
| 294 | 20240716 | 140800 | 1375167300 | 8800 | 8800 | 8800 | 8790 | 624 |
| 295 | 20240716 | 140700 | 1369677150 | 8800 | 8800 | 8800 | 8790 | 539 |
| 296 | 20240716 | 140600 | 1364934130 | 8790 | 8790 | 8800 | 8790 | 563 |
| 297 | 20240716 | 140500 | 1359982120 | 8790 | 8790 | 8800 | 8790 | 674 |
| 298 | 20240716 | 140400 | 1354054080 | 8790 | 8790 | 8800 | 8780 | 1153 |
| 299 | 20240716 | 140300 | 1343917700 | 8800 | 8790 | 8800 | 8780 | 2122 |
| 300 | 20240716 | 140200 | 1325264910 | 8780 | 8790 | 8790 | 8780 | 700 |
| 301 | 20240716 | 140100 | 1319113740 | 8780 | 8790 | 8790 | 8780 | 327 |
| 302 | 20240716 | 140000 | 1316239480 | 8790 | 8790 | 8790 | 8780 | 2368 |
| 303 | 20240716 | 135900 | 1295434430 | 8790 | 8780 | 8790 | 8770 | 2259 |
| 304 | 20240716 | 135800 | 1275596400 | 8780 | 8770 | 8790 | 8770 | 7116 |
| 305 | 20240716 | 135700 | 1213139060 | 8760 | 8770 | 8770 | 8760 | 357 |
| 306 | 20240716 | 135600 | 1210008310 | 8770 | 8770 | 8770 | 8760 | 342 |
| 307 | 20240716 | 135500 | 1207009350 | 8770 | 8770 | 8770 | 8760 | 530 |
| 308 | 20240716 | 135400 | 1202362330 | 8770 | 8770 | 8770 | 8770 | 521 |
| 309 | 20240716 | 135300 | 1197793160 | 8770 | 8770 | 8780 | 8760 | 1183 |
| 310 | 20240716 | 135200 | 1187415380 | 8780 | 8770 | 8780 | 8770 | 585 |
| 311 | 20240716 | 135100 | 1182279140 | 8780 | 8770 | 8780 | 8770 | 608 |
| 312 | 20240716 | 135000 | 1176944070 | 8760 | 8760 | 8770 | 8760 | 331 |
| 313 | 20240716 | 134900 | 1174043940 | 8760 | 8770 | 8770 | 8760 | 656 |
| 314 | 20240716 | 134800 | 1168292890 | 8760 | 8770 | 8770 | 8760 | 485 |
| 315 | 20240716 | 134700 | 1164041790 | 8770 | 8770 | 8770 | 8760 | 1189 |
| 316 | 20240716 | 134600 | 1153619850 | 8760 | 8750 | 8760 | 8750 | 1505 |
| 317 | 20240716 | 134500 | 1140437000 | 8760 | 8750 | 8760 | 8750 | 2289 |
| 318 | 20240716 | 134400 | 1120399660 | 8750 | 8730 | 8750 | 8730 | 2215 |
| 319 | 20240716 | 134300 | 1101036550 | 8730 | 8740 | 8740 | 8730 | 758 |
| 320 | 20240716 | 134200 | 1094413740 | 8740 | 8740 | 8740 | 8730 | 487 |
| 321 | 20240716 | 134100 | 1090157920 | 8730 | 8740 | 8740 | 8730 | 521 |
| 322 | 20240716 | 134000 | 1085605520 | 8730 | 8730 | 8740 | 8730 | 502 |
| 323 | 20240716 | 133900 | 1081220520 | 8730 | 8730 | 8730 | 8720 | 1102 |
| 324 | 20240716 | 133800 | 1071605250 | 8730 | 8730 | 8730 | 8720 | 375 |
| 325 | 20240716 | 133700 | 1068331960 | 8730 | 8730 | 8730 | 8720 | 393 |
| 326 | 20240716 | 133600 | 1064901120 | 8720 | 8700 | 8720 | 8700 | 2862 |
| 327 | 20240716 | 133500 | 1039972330 | 8700 | 8700 | 8700 | 8690 | 626 |
| 328 | 20240716 | 133400 | 1034526290 | 8700 | 8700 | 8700 | 8690 | 453 |
| 329 | 20240716 | 133300 | 1030585200 | 8700 | 8700 | 8700 | 8690 | 611 |
| 330 | 20240716 | 133200 | 1025269550 | 8700 | 8700 | 8700 | 8690 | 388 |
| 331 | 20240716 | 133100 | 1021894050 | 8700 | 8690 | 8700 | 8680 | 408 |
| 332 | 20240716 | 133000 | 1018347190 | 8690 | 8690 | 8700 | 8690 | 837 |
| 333 | 20240716 | 132900 | 1011067510 | 8690 | 8690 | 8700 | 8690 | 3013 |
| 334 | 20240716 | 132800 | 984881780 | 8690 | 8690 | 8690 | 8680 | 387 |
| 335 | 20240716 | 132700 | 981518800 | 8680 | 8650 | 8680 | 8650 | 3228 |
| 336 | 20240716 | 132600 | 953540060 | 8640 | 8610 | 8640 | 8610 | 1256 |
| 337 | 20240716 | 132500 | 942694730 | 8630 | 8620 | 8630 | 8620 | 397 |
| 338 | 20240716 | 132400 | 939271090 | 8610 | 8610 | 8610 | 8610 | 521 |
| 339 | 20240716 | 132300 | 934785280 | 8610 | 8630 | 8640 | 8610 | 126 |
| 340 | 20240716 | 132200 | 933698480 | 8600 | 8610 | 8610 | 8600 | 141 |
| 341 | 20240716 | 132100 | 932484640 | 8610 | 8640 | 8640 | 8610 | 515 |
| 342 | 20240716 | 132000 | 928042630 | 8640 | 8630 | 8640 | 8630 | 22 |
| 343 | 20240716 | 131900 | 927852620 | 8640 | 8640 | 8640 | 8640 | 50 |
| 344 | 20240716 | 131800 | 927420620 | 8600 | 8620 | 8640 | 8600 | 741 |
| 345 | 20240716 | 131700 | 921040610 | 8620 | 8630 | 8630 | 8620 | 807 |
| 346 | 20240716 | 131600 | 914082370 | 8620 | 8620 | 8620 | 8620 | 0 |
| 347 | 20240716 | 131500 | 914082370 | 8620 | 8630 | 8630 | 8620 | 54 |
| 348 | 20240716 | 131400 | 913616390 | 8630 | 8630 | 8630 | 8630 | 22 |
| 349 | 20240716 | 131300 | 913426530 | 8630 | 8630 | 8630 | 8610 | 276 |
| 350 | 20240716 | 131200 | 911046200 | 8630 | 8630 | 8630 | 8630 | 28 |
| 351 | 20240716 | 131100 | 910804560 | 8620 | 8620 | 8620 | 8620 | 72 |
| 352 | 20240716 | 131000 | 910183920 | 8610 | 8620 | 8620 | 8610 | 56 |
| 353 | 20240716 | 130900 | 909701540 | 8620 | 8620 | 8620 | 8620 | 168 |
| 354 | 20240716 | 130800 | 908253380 | 8610 | 8620 | 8620 | 8610 | 121 |
| 355 | 20240716 | 130700 | 907211350 | 8620 | 8620 | 8620 | 8620 | 78 |
| 356 | 20240716 | 130600 | 906538990 | 8600 | 8610 | 8610 | 8600 | 75 |
| 357 | 20240716 | 130500 | 905893700 | 8630 | 8620 | 8630 | 8620 | 414 |
| 358 | 20240716 | 130400 | 902323120 | 8620 | 8620 | 8620 | 8620 | 4 |
| 359 | 20240716 | 130300 | 902288640 | 8620 | 8630 | 8630 | 8620 | 141 |
| 360 | 20240716 | 130200 | 901072720 | 8620 | 8630 | 8630 | 8620 | 151 |
| 361 | 20240716 | 130100 | 899769640 | 8630 | 8630 | 8630 | 8630 | 77 |
| 362 | 20240716 | 130000 | 899105130 | 8630 | 8630 | 8640 | 8610 | 208 |
| 363 | 20240716 | 125900 | 897313690 | 8640 | 8640 | 8640 | 8640 | 91 |
| 364 | 20240716 | 125800 | 896527450 | 8620 | 8630 | 8630 | 8620 | 143 |
| 365 | 20240716 | 125700 | 895293390 | 8630 | 8640 | 8640 | 8630 | 85 |
| 366 | 20240716 | 125600 | 894559340 | 8640 | 8640 | 8640 | 8640 | 50 |
| 367 | 20240716 | 125500 | 894127340 | 8640 | 8630 | 8640 | 8630 | 247 |
| 368 | 20240716 | 125400 | 891993720 | 8620 | 8620 | 8620 | 8620 | 0 |
| 369 | 20240716 | 125300 | 891993720 | 8620 | 8620 | 8620 | 8620 | 56 |
| 370 | 20240716 | 125200 | 891511000 | 8610 | 8620 | 8620 | 8610 | 32 |
| 371 | 20240716 | 125100 | 891235260 | 8620 | 8620 | 8620 | 8610 | 78 |
| 372 | 20240716 | 125000 | 890562950 | 8620 | 8620 | 8620 | 8600 | 789 |
| 373 | 20240716 | 124900 | 883767810 | 8610 | 8650 | 8650 | 8610 | 1135 |
| 374 | 20240716 | 124800 | 873986180 | 8650 | 8650 | 8650 | 8650 | 35 |
| 375 | 20240716 | 124700 | 873683430 | 8650 | 8640 | 8650 | 8640 | 185 |
| 376 | 20240716 | 124600 | 872083630 | 8630 | 8660 | 8660 | 8630 | 157 |
| 377 | 20240716 | 124500 | 870726210 | 8660 | 8650 | 8660 | 8650 | 90 |
| 378 | 20240716 | 124400 | 869946850 | 8660 | 8660 | 8660 | 8660 | 22 |
| 379 | 20240716 | 124300 | 869756330 | 8660 | 8650 | 8660 | 8650 | 189 |
| 380 | 20240716 | 124200 | 868120600 | 8630 | 8650 | 8650 | 8630 | 114 |
| 381 | 20240716 | 124100 | 867135900 | 8660 | 8660 | 8660 | 8660 | 72 |
| 382 | 20240716 | 124000 | 866512380 | 8660 | 8660 | 8660 | 8650 | 55 |
| 383 | 20240716 | 123900 | 866036130 | 8660 | 8660 | 8660 | 8660 | 167 |
| 384 | 20240716 | 123800 | 864589910 | 8650 | 8650 | 8650 | 8650 | 65 |
| 385 | 20240716 | 123700 | 864027660 | 8640 | 8640 | 8640 | 8640 | 8 |
| 386 | 20240716 | 123600 | 863958540 | 8630 | 8630 | 8630 | 8620 | 162 |
| 387 | 20240716 | 123500 | 862560680 | 8620 | 8660 | 8660 | 8620 | 162 |
| 388 | 20240716 | 123400 | 861160110 | 8620 | 8650 | 8650 | 8620 | 895 |
| 389 | 20240716 | 123300 | 853418810 | 8650 | 8660 | 8660 | 8650 | 54 |
| 390 | 20240716 | 123200 | 852951210 | 8660 | 8650 | 8660 | 8650 | 197 |
| 391 | 20240716 | 123100 | 851246600 | 8650 | 8660 | 8660 | 8650 | 55 |
| 392 | 20240716 | 123000 | 850770350 | 8650 | 8660 | 8660 | 8650 | 86 |
| 393 | 20240716 | 122900 | 850025690 | 8650 | 8640 | 8660 | 8640 | 219 |
| 394 | 20240716 | 122800 | 848131110 | 8650 | 8640 | 8650 | 8640 | 530 |
| 395 | 20240716 | 122700 | 843548770 | 8640 | 8640 | 8640 | 8640 | 50 |
| 396 | 20240716 | 122600 | 843116770 | 8650 | 8650 | 8650 | 8650 | 22 |
| 397 | 20240716 | 122500 | 842926470 | 8650 | 8640 | 8650 | 8640 | 82 |
| 398 | 20240716 | 122400 | 842217210 | 8650 | 8620 | 8650 | 8620 | 154 |
| 399 | 20240716 | 122300 | 840885380 | 8610 | 8610 | 8640 | 8610 | 54 |
| 400 | 20240716 | 122200 | 840418940 | 8610 | 8650 | 8650 | 8610 | 75 |
| 401 | 20240716 | 122100 | 839772300 | 8660 | 8660 | 8660 | 8660 | 50 |
| 402 | 20240716 | 122000 | 839339300 | 8650 | 8640 | 8650 | 8640 | 139 |
| 403 | 20240716 | 121900 | 838137000 | 8650 | 8630 | 8650 | 8610 | 157 |
| 404 | 20240716 | 121800 | 836781810 | 8620 | 8620 | 8620 | 8620 | 0 |
| 405 | 20240716 | 121700 | 836781810 | 8620 | 8640 | 8640 | 8610 | 270 |
| 406 | 20240716 | 121600 | 834452460 | 8610 | 8630 | 8630 | 8610 | 201 |
| 407 | 20240716 | 121500 | 832720630 | 8630 | 8650 | 8650 | 8630 | 53 |
| 408 | 20240716 | 121400 | 832262240 | 8640 | 8640 | 8640 | 8640 | 44 |
| 409 | 20240716 | 121300 | 831882080 | 8630 | 8630 | 8630 | 8630 | 174 |
| 410 | 20240716 | 121200 | 830380460 | 8620 | 8630 | 8630 | 8620 | 303 |
| 411 | 20240716 | 121100 | 827766190 | 8640 | 8660 | 8660 | 8640 | 200 |
| 412 | 20240716 | 121000 | 826035880 | 8650 | 8650 | 8650 | 8650 | 22 |
| 413 | 20240716 | 120900 | 825845580 | 8650 | 8640 | 8650 | 8630 | 769 |
| 414 | 20240716 | 120800 | 819199830 | 8640 | 8650 | 8660 | 8640 | 124 |
| 415 | 20240716 | 120700 | 818127430 | 8650 | 8660 | 8670 | 8650 | 371 |
| 416 | 20240716 | 120600 | 814916900 | 8670 | 8670 | 8670 | 8670 | 0 |
| 417 | 20240716 | 120500 | 814916900 | 8670 | 8660 | 8670 | 8660 | 195 |
| 418 | 20240716 | 120400 | 813226300 | 8660 | 8660 | 8660 | 8660 | 22 |
| 419 | 20240716 | 120300 | 813035780 | 8660 | 8660 | 8660 | 8640 | 55 |
| 420 | 20240716 | 120200 | 812559540 | 8660 | 8670 | 8670 | 8640 | 393 |
| 421 | 20240716 | 120100 | 809158180 | 8660 | 8660 | 8670 | 8660 | 23 |
| 422 | 20240716 | 120000 | 808958840 | 8670 | 8670 | 8670 | 8670 | 0 |
| 423 | 20240716 | 115900 | 808958840 | 8670 | 8670 | 8670 | 8670 | 95 |
| 424 | 20240716 | 115800 | 808135190 | 8680 | 8670 | 8680 | 8670 | 214 |
| 425 | 20240716 | 115700 | 806278750 | 8680 | 8680 | 8680 | 8670 | 80 |
| 426 | 20240716 | 115600 | 805584370 | 8670 | 8670 | 8670 | 8670 | 22 |
| 427 | 20240716 | 115500 | 805393630 | 8680 | 8680 | 8680 | 8680 | 50 |
| 428 | 20240716 | 115400 | 804959630 | 8670 | 8670 | 8670 | 8670 | 118 |
| 429 | 20240716 | 115300 | 803936570 | 8670 | 8670 | 8670 | 8670 | 72 |
| 430 | 20240716 | 115200 | 803312330 | 8680 | 8670 | 8680 | 8670 | 50 |
| 431 | 20240716 | 115100 | 802878470 | 8670 | 8670 | 8670 | 8670 | 50 |
| 432 | 20240716 | 115000 | 802444970 | 8670 | 8660 | 8670 | 8660 | 345 |
| 433 | 20240716 | 114900 | 799457000 | 8660 | 8670 | 8670 | 8660 | 136 |
| 434 | 20240716 | 114800 | 798278740 | 8660 | 8660 | 8660 | 8660 | 0 |
| 435 | 20240716 | 114700 | 798278740 | 8660 | 8660 | 8660 | 8660 | 5 |
| 436 | 20240716 | 114600 | 798235440 | 8670 | 8670 | 8670 | 8640 | 206 |
| 437 | 20240716 | 114500 | 796449950 | 8670 | 8660 | 8670 | 8660 | 131 |
| 438 | 20240716 | 114400 | 795314230 | 8660 | 8660 | 8660 | 8660 | 50 |
| 439 | 20240716 | 114300 | 794881230 | 8670 | 8640 | 8670 | 8640 | 279 |
| 440 | 20240716 | 114200 | 792465520 | 8630 | 8650 | 8650 | 8630 | 189 |
| 441 | 20240716 | 114100 | 790832210 | 8650 | 8650 | 8650 | 8650 | 227 |
| 442 | 20240716 | 114000 | 788868660 | 8650 | 8670 | 8680 | 8650 | 347 |
| 443 | 20240716 | 113900 | 785861090 | 8670 | 8670 | 8670 | 8670 | 161 |
| 444 | 20240716 | 113800 | 784465220 | 8660 | 8670 | 8670 | 8660 | 126 |
| 445 | 20240716 | 113700 | 783372850 | 8670 | 8670 | 8670 | 8670 | 173 |
| 446 | 20240716 | 113600 | 781872940 | 8670 | 8670 | 8670 | 8670 | 0 |
| 447 | 20240716 | 113500 | 781872940 | 8670 | 8680 | 8680 | 8670 | 380 |
| 448 | 20240716 | 113400 | 778576160 | 8670 | 8670 | 8670 | 8670 | 5 |
| 449 | 20240716 | 113300 | 778532810 | 8680 | 8680 | 8680 | 8680 | 126 |
| 450 | 20240716 | 113200 | 777439130 | 8670 | 8670 | 8670 | 8670 | 313 |
| 451 | 20240716 | 113100 | 774725420 | 8690 | 8690 | 8690 | 8690 | 189 |
| 452 | 20240716 | 113000 | 773083010 | 8690 | 8690 | 8690 | 8690 | 28 |
| 453 | 20240716 | 112900 | 772839690 | 8670 | 8690 | 8690 | 8670 | 614 |
| 454 | 20240716 | 112800 | 767512630 | 8690 | 8690 | 8690 | 8690 | 140 |
| 455 | 20240716 | 112700 | 766296030 | 8690 | 8680 | 8690 | 8680 | 55 |
| 456 | 20240716 | 112600 | 765818130 | 8690 | 8690 | 8690 | 8690 | 98 |
| 457 | 20240716 | 112500 | 764966510 | 8690 | 8690 | 8690 | 8680 | 83 |
| 458 | 20240716 | 112400 | 764245290 | 8690 | 8690 | 8690 | 8690 | 117 |
| 459 | 20240716 | 112300 | 763228560 | 8690 | 8660 | 8690 | 8660 | 91 |
| 460 | 20240716 | 112200 | 762438200 | 8670 | 8670 | 8670 | 8670 | 32 |
| 461 | 20240716 | 112100 | 762160760 | 8670 | 8670 | 8670 | 8670 | 51 |
| 462 | 20240716 | 112000 | 761718590 | 8660 | 8670 | 8670 | 8660 | 199 |
| 463 | 20240716 | 111900 | 759993300 | 8670 | 8670 | 8670 | 8670 | 78 |
| 464 | 20240716 | 111800 | 759317040 | 8660 | 8670 | 8670 | 8660 | 35 |
| 465 | 20240716 | 111700 | 759013640 | 8670 | 8650 | 8670 | 8650 | 213 |
| 466 | 20240716 | 111600 | 757167330 | 8650 | 8650 | 8650 | 8650 | 15 |
| 467 | 20240716 | 111500 | 757037580 | 8650 | 8660 | 8670 | 8650 | 168 |
| 468 | 20240716 | 111400 | 755583370 | 8660 | 8700 | 8700 | 8660 | 452 |
| 469 | 20240716 | 111300 | 751661510 | 8700 | 8690 | 8700 | 8690 | 208 |
| 470 | 20240716 | 111200 | 749853270 | 8700 | 8700 | 8700 | 8700 | 254 |
| 471 | 20240716 | 111100 | 747643470 | 8710 | 8710 | 8710 | 8710 | 72 |
| 472 | 20240716 | 111000 | 747016350 | 8700 | 8710 | 8710 | 8700 | 232 |
| 473 | 20240716 | 110900 | 744995690 | 8710 | 8720 | 8720 | 8710 | 191 |
| 474 | 20240716 | 110800 | 743330180 | 8720 | 8710 | 8720 | 8710 | 29 |
| 475 | 20240716 | 110700 | 743077310 | 8720 | 8710 | 8720 | 8710 | 209 |
| 476 | 20240716 | 110600 | 741255440 | 8710 | 8720 | 8720 | 8710 | 33 |
| 477 | 20240716 | 110500 | 740967790 | 8720 | 8720 | 8720 | 8720 | 168 |
| 478 | 20240716 | 110400 | 739502830 | 8720 | 8720 | 8720 | 8720 | 22 |
| 479 | 20240716 | 110300 | 739310990 | 8720 | 8710 | 8720 | 8710 | 89 |
| 480 | 20240716 | 110200 | 738535520 | 8700 | 8710 | 8710 | 8700 | 69 |
| 481 | 20240716 | 110100 | 737934990 | 8720 | 8720 | 8720 | 8720 | 271 |
| 482 | 20240716 | 110000 | 735571870 | 8710 | 8710 | 8720 | 8710 | 34 |
| 483 | 20240716 | 105900 | 735275610 | 8710 | 8700 | 8710 | 8700 | 617 |
| 484 | 20240716 | 105800 | 729905900 | 8700 | 8700 | 8700 | 8700 | 71 |
| 485 | 20240716 | 105700 | 729288200 | 8700 | 8680 | 8700 | 8680 | 182 |
| 486 | 20240716 | 105600 | 727704820 | 8680 | 8720 | 8720 | 8670 | 2562 |
| 487 | 20240716 | 105500 | 705458770 | 8720 | 8720 | 8720 | 8710 | 97 |
| 488 | 20240716 | 105400 | 704612950 | 8710 | 8700 | 8710 | 8700 | 137 |
| 489 | 20240716 | 105300 | 703419740 | 8710 | 8710 | 8710 | 8700 | 475 |
| 490 | 20240716 | 105200 | 699284990 | 8720 | 8710 | 8720 | 8710 | 576 |
| 491 | 20240716 | 105100 | 694267270 | 8720 | 8720 | 8720 | 8710 | 75 |
| 492 | 20240716 | 105000 | 693613280 | 8710 | 8710 | 8710 | 8710 | 678 |
| 493 | 20240716 | 104900 | 687707900 | 8710 | 8710 | 8710 | 8710 | 842 |
| 494 | 20240716 | 104800 | 680374080 | 8710 | 8720 | 8720 | 8710 | 197 |
| 495 | 20240716 | 104700 | 678657340 | 8710 | 8720 | 8720 | 8710 | 109 |
| 496 | 20240716 | 104600 | 677706880 | 8720 | 8720 | 8720 | 8720 | 385 |
| 497 | 20240716 | 104500 | 674349680 | 8720 | 8720 | 8720 | 8720 | 61 |
| 498 | 20240716 | 104400 | 673817760 | 8710 | 8720 | 8720 | 8710 | 41 |
| 499 | 20240716 | 104300 | 673460430 | 8720 | 8720 | 8720 | 8720 | 305 |
| 500 | 20240716 | 104200 | 670800830 | 8720 | 8710 | 8720 | 8700 | 3870 |
| 501 | 20240716 | 104100 | 637071620 | 8700 | 8700 | 8710 | 8700 | 94 |
| 502 | 20240716 | 104000 | 636253320 | 8710 | 8720 | 8720 | 8710 | 204 |
| 503 | 20240716 | 103900 | 634475940 | 8720 | 8720 | 8720 | 8710 | 321 |
| 504 | 20240716 | 103800 | 631676880 | 8720 | 8720 | 8720 | 8720 | 22 |
| 505 | 20240716 | 103700 | 631485040 | 8720 | 8710 | 8720 | 8710 | 192 |
| 506 | 20240716 | 103600 | 629811030 | 8710 | 8710 | 8710 | 8700 | 769 |
| 507 | 20240716 | 103500 | 623113110 | 8710 | 8710 | 8710 | 8710 | 309 |
| 508 | 20240716 | 103400 | 620421720 | 8710 | 8710 | 8720 | 8710 | 61 |
| 509 | 20240716 | 103300 | 619890360 | 8720 | 8720 | 8720 | 8720 | 133 |
| 510 | 20240716 | 103200 | 618730600 | 8700 | 8720 | 8720 | 8690 | 306 |
| 511 | 20240716 | 103100 | 616068640 | 8720 | 8690 | 8720 | 8690 | 1298 |
| 512 | 20240716 | 103000 | 604773420 | 8690 | 8700 | 8700 | 8690 | 288 |
| 513 | 20240716 | 102900 | 602269190 | 8710 | 8710 | 8710 | 8710 | 73 |
| 514 | 20240716 | 102800 | 601633360 | 8710 | 8700 | 8710 | 8690 | 613 |
| 515 | 20240716 | 102700 | 596301130 | 8700 | 8680 | 8700 | 8670 | 724 |
| 516 | 20240716 | 102600 | 590018250 | 8680 | 8710 | 8710 | 8670 | 3486 |
| 517 | 20240716 | 102500 | 559765300 | 8720 | 8730 | 8730 | 8710 | 226 |
| 518 | 20240716 | 102400 | 557794120 | 8730 | 8720 | 8730 | 8720 | 183 |
| 519 | 20240716 | 102300 | 556197250 | 8710 | 8720 | 8730 | 8710 | 636 |
| 520 | 20240716 | 102200 | 550652830 | 8710 | 8710 | 8710 | 8710 | 87 |
| 521 | 20240716 | 102100 | 549895060 | 8710 | 8700 | 8710 | 8700 | 93 |
| 522 | 20240716 | 102000 | 549085100 | 8700 | 8700 | 8700 | 8690 | 473 |
| 523 | 20240716 | 101900 | 544970900 | 8700 | 8700 | 8700 | 8690 | 88 |
| 524 | 20240716 | 101800 | 544205340 | 8690 | 8690 | 8690 | 8690 | 239 |
| 525 | 20240716 | 101700 | 542128430 | 8700 | 8710 | 8720 | 8700 | 562 |
| 526 | 20240716 | 101600 | 537233920 | 8710 | 8710 | 8720 | 8710 | 161 |
| 527 | 20240716 | 101500 | 535830830 | 8720 | 8690 | 8720 | 8690 | 2123 |
| 528 | 20240716 | 101400 | 517338260 | 8700 | 8680 | 8700 | 8680 | 593 |
| 529 | 20240716 | 101300 | 512180480 | 8700 | 8640 | 8700 | 8640 | 708 |
| 530 | 20240716 | 101200 | 506031970 | 8630 | 8630 | 8630 | 8630 | 0 |
| 531 | 20240716 | 101100 | 506031970 | 8630 | 8650 | 8660 | 8630 | 111 |
| 532 | 20240716 | 101000 | 505071480 | 8650 | 8640 | 8650 | 8630 | 1174 |
| 533 | 20240716 | 100900 | 494921580 | 8600 | 8640 | 8640 | 8600 | 1603 |
| 534 | 20240716 | 100800 | 481113270 | 8640 | 8650 | 8650 | 8640 | 716 |
| 535 | 20240716 | 100700 | 474924020 | 8670 | 8670 | 8670 | 8670 | 72 |
| 536 | 20240716 | 100600 | 474299780 | 8650 | 8670 | 8670 | 8650 | 104 |
| 537 | 20240716 | 100500 | 473399740 | 8670 | 8660 | 8670 | 8660 | 346 |
| 538 | 20240716 | 100400 | 470402560 | 8660 | 8680 | 8680 | 8660 | 379 |
| 539 | 20240716 | 100300 | 467118740 | 8680 | 8680 | 8680 | 8680 | 148 |
| 540 | 20240716 | 100200 | 465834100 | 8680 | 8670 | 8680 | 8670 | 69 |
| 541 | 20240716 | 100100 | 465235860 | 8680 | 8680 | 8690 | 8680 | 196 |
| 542 | 20240716 | 100000 | 463534080 | 8680 | 8690 | 8690 | 8680 | 34 |
| 543 | 20240716 | 095900 | 463238740 | 8690 | 8720 | 8720 | 8690 | 2525 |
| 544 | 20240716 | 095800 | 441264680 | 8730 | 8720 | 8730 | 8720 | 103 |
| 545 | 20240716 | 095700 | 440366220 | 8720 | 8720 | 8720 | 8710 | 610 |
| 546 | 20240716 | 095600 | 435047690 | 8730 | 8730 | 8730 | 8730 | 161 |
| 547 | 20240716 | 095500 | 433642160 | 8740 | 8740 | 8740 | 8740 | 22 |
| 548 | 20240716 | 095400 | 433449880 | 8740 | 8730 | 8740 | 8730 | 162 |
| 549 | 20240716 | 095300 | 432034620 | 8730 | 8730 | 8730 | 8730 | 105 |
| 550 | 20240716 | 095200 | 431117970 | 8730 | 8710 | 8730 | 8710 | 102 |
| 551 | 20240716 | 095100 | 430229520 | 8710 | 8710 | 8730 | 8710 | 129 |
| 552 | 20240716 | 095000 | 429105870 | 8700 | 8720 | 8720 | 8700 | 864 |
| 553 | 20240716 | 094900 | 421586690 | 8720 | 8710 | 8720 | 8690 | 1909 |
| 554 | 20240716 | 094800 | 404960080 | 8700 | 8710 | 8710 | 8700 | 124 |
| 555 | 20240716 | 094700 | 403880780 | 8700 | 8710 | 8710 | 8700 | 134 |
| 556 | 20240716 | 094600 | 402713770 | 8690 | 8690 | 8690 | 8690 | 0 |
| 557 | 20240716 | 094500 | 402713770 | 8690 | 8700 | 8700 | 8690 | 105 |
| 558 | 20240716 | 094400 | 401800340 | 8680 | 8680 | 8700 | 8680 | 502 |
| 559 | 20240716 | 094300 | 397434570 | 8670 | 8680 | 8690 | 8670 | 855 |
| 560 | 20240716 | 094200 | 390008230 | 8670 | 8690 | 8690 | 8670 | 2134 |
| 561 | 20240716 | 094100 | 371488110 | 8680 | 8680 | 8680 | 8680 | 233 |
| 562 | 20240716 | 094000 | 369465670 | 8700 | 8700 | 8700 | 8700 | 181 |
| 563 | 20240716 | 093900 | 367890970 | 8700 | 8720 | 8720 | 8700 | 229 |
| 564 | 20240716 | 093800 | 365896060 | 8720 | 8710 | 8720 | 8710 | 320 |
| 565 | 20240716 | 093700 | 363105810 | 8750 | 8690 | 8750 | 8680 | 581 |
| 566 | 20240716 | 093600 | 358053260 | 8690 | 8730 | 8740 | 8670 | 2877 |
| 567 | 20240716 | 093500 | 332977120 | 8730 | 8750 | 8780 | 8730 | 3487 |
| 568 | 20240716 | 093400 | 302448270 | 8750 | 8740 | 8750 | 8730 | 560 |
| 569 | 20240716 | 093300 | 297550840 | 8730 | 8720 | 8740 | 8720 | 618 |
| 570 | 20240716 | 093200 | 292150110 | 8740 | 8730 | 8750 | 8710 | 1233 |
| 571 | 20240716 | 093100 | 281384970 | 8740 | 8750 | 8750 | 8720 | 714 |
| 572 | 20240716 | 093000 | 275140780 | 8750 | 8730 | 8750 | 8710 | 1964 |
| 573 | 20240716 | 092900 | 257978500 | 8750 | 8710 | 8750 | 8690 | 2309 |
| 574 | 20240716 | 092800 | 237794860 | 8710 | 8660 | 8710 | 8660 | 1399 |
| 575 | 20240716 | 092700 | 225633890 | 8680 | 8640 | 8680 | 8620 | 3583 |
| 576 | 20240716 | 092600 | 194636270 | 8640 | 8610 | 8640 | 8610 | 3588 |
| 577 | 20240716 | 092500 | 163702390 | 8600 | 8600 | 8610 | 8600 | 1095 |
| 578 | 20240716 | 092400 | 154277560 | 8590 | 8590 | 8600 | 8590 | 1311 |
| 579 | 20240716 | 092300 | 143006520 | 8580 | 8570 | 8580 | 8570 | 137 |
| 580 | 20240716 | 092200 | 141831230 | 8570 | 8590 | 8590 | 8570 | 448 |
| 581 | 20240716 | 092100 | 137984650 | 8590 | 8590 | 8590 | 8580 | 331 |
| 582 | 20240716 | 092000 | 135141650 | 8580 | 8580 | 8600 | 8580 | 188 |
| 583 | 20240716 | 091900 | 133526770 | 8580 | 8590 | 8590 | 8580 | 310 |
| 584 | 20240716 | 091800 | 130865970 | 8570 | 8540 | 8590 | 8540 | 1161 |
| 585 | 20240716 | 091700 | 120912240 | 8560 | 8540 | 8560 | 8540 | 82 |
| 586 | 20240716 | 091600 | 120210600 | 8540 | 8540 | 8540 | 8540 | 495 |
| 587 | 20240716 | 091500 | 115983300 | 8540 | 8530 | 8540 | 8530 | 266 |
| 588 | 20240716 | 091400 | 113713040 | 8540 | 8540 | 8540 | 8540 | 1 |
| 589 | 20240716 | 091300 | 113704500 | 8540 | 8540 | 8540 | 8540 | 163 |
| 590 | 20240716 | 091200 | 112312480 | 8540 | 8540 | 8560 | 8540 | 1432 |
| 591 | 20240716 | 091100 | 100075460 | 8540 | 8540 | 8540 | 8540 | 113 |
| 592 | 20240716 | 091000 | 99110440 | 8550 | 8540 | 8550 | 8540 | 611 |
| 593 | 20240716 | 090900 | 93892000 | 8530 | 8540 | 8550 | 8530 | 839 |
| 594 | 20240716 | 090800 | 86725360 | 8540 | 8540 | 8550 | 8540 | 215 |
| 595 | 20240716 | 090700 | 84889200 | 8530 | 8530 | 8540 | 8530 | 645 |
| 596 | 20240716 | 090600 | 79381090 | 8540 | 8550 | 8550 | 8540 | 337 |
| 597 | 20240716 | 090500 | 76501300 | 8570 | 8590 | 8590 | 8550 | 226 |
| 598 | 20240716 | 090400 | 74564860 | 8590 | 8560 | 8590 | 8540 | 822 |
| 599 | 20240716 | 090300 | 67526580 | 8540 | 8500 | 8550 | 8450 | 6354 |
| 600 | 20240716 | 090200 | 13337060 | 8460 | 8500 | 8500 | 8460 | 48 |
| 601 | 20240716 | 090100 | 12929100 | 8440 | 8450 | 8450 | 8420 | 692 |
| 602 | 20240716 | 090000 | 7088100 | 8450 | 8500 | 8500 | 8450 | 758 |