28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240716 | 183300 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 47527 |
| 3 | 20240716 | 183200 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 4 | 20240716 | 183100 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 5 | 20240716 | 183000 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 6 | 20240716 | 182900 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 7 | 20240716 | 182800 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 8 | 20240716 | 182700 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 9 | 20240716 | 182600 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 10 | 20240716 | 182500 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 11 | 20240716 | 182400 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 12 | 20240716 | 182300 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 13 | 20240716 | 182200 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 14 | 20240716 | 182100 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 15 | 20240716 | 182000 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 16 | 20240716 | 181900 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 17 | 20240716 | 181800 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 18 | 20240716 | 181700 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 19 | 20240716 | 181600 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 20 | 20240716 | 181500 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 21 | 20240716 | 181400 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 22 | 20240716 | 181300 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 23 | 20240716 | 181200 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 24 | 20240716 | 181100 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 25 | 20240716 | 181000 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 26 | 20240716 | 180900 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 27 | 20240716 | 180800 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 28 | 20240716 | 180700 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 29 | 20240716 | 180600 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 30 | 20240716 | 180500 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 31 | 20240716 | 180400 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 32 | 20240716 | 180300 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 47527 |
| 33 | 20240716 | 180200 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 34 | 20240716 | 180100 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 35 | 20240716 | 180000 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 36 | 20240716 | 175900 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 37 | 20240716 | 175800 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 38 | 20240716 | 175700 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 39 | 20240716 | 175600 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 40 | 20240716 | 175500 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 41 | 20240716 | 175400 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 42 | 20240716 | 175300 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 43 | 20240716 | 175200 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 44 | 20240716 | 175100 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 45 | 20240716 | 175000 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 46 | 20240716 | 174900 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 47 | 20240716 | 174800 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 48 | 20240716 | 174700 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 49 | 20240716 | 174600 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 50 | 20240716 | 174500 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 51 | 20240716 | 174400 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 52 | 20240716 | 174300 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 53 | 20240716 | 174200 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 54 | 20240716 | 174100 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 55 | 20240716 | 174000 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 56 | 20240716 | 173900 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 57 | 20240716 | 173800 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 58 | 20240716 | 173700 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 59 | 20240716 | 173600 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 60 | 20240716 | 173500 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 61 | 20240716 | 173400 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 62 | 20240716 | 173300 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 47527 |
| 63 | 20240716 | 173200 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 64 | 20240716 | 173100 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 65 | 20240716 | 173000 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 66 | 20240716 | 172900 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 67 | 20240716 | 172800 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 68 | 20240716 | 172700 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 69 | 20240716 | 172600 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 70 | 20240716 | 172500 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 71 | 20240716 | 172400 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 72 | 20240716 | 172300 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 73 | 20240716 | 172200 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 74 | 20240716 | 172100 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 75 | 20240716 | 172000 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 76 | 20240716 | 171900 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 77 | 20240716 | 171800 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 78 | 20240716 | 171700 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 79 | 20240716 | 171600 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 80 | 20240716 | 171500 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 81 | 20240716 | 171400 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 82 | 20240716 | 171300 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 83 | 20240716 | 171200 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 84 | 20240716 | 171100 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 85 | 20240716 | 171000 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 86 | 20240716 | 170900 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 87 | 20240716 | 170800 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 88 | 20240716 | 170700 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 89 | 20240716 | 170600 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 90 | 20240716 | 170500 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 91 | 20240716 | 170400 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 92 | 20240716 | 170300 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 47527 |
| 93 | 20240716 | 170200 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 94 | 20240716 | 170100 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 95 | 20240716 | 170000 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 96 | 20240716 | 165900 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 97 | 20240716 | 165800 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 98 | 20240716 | 165700 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 99 | 20240716 | 165600 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 100 | 20240716 | 165500 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 101 | 20240716 | 165400 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 102 | 20240716 | 165300 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 103 | 20240716 | 165200 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 104 | 20240716 | 165100 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 105 | 20240716 | 165000 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 106 | 20240716 | 164900 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 107 | 20240716 | 164800 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 108 | 20240716 | 164700 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 109 | 20240716 | 164600 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 110 | 20240716 | 164500 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 111 | 20240716 | 164400 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 112 | 20240716 | 164300 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 113 | 20240716 | 164200 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 114 | 20240716 | 164100 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 115 | 20240716 | 164000 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 116 | 20240716 | 163900 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 117 | 20240716 | 163800 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 118 | 20240716 | 163700 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 119 | 20240716 | 163600 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 120 | 20240716 | 163500 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 121 | 20240716 | 163400 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 122 | 20240716 | 163300 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 47527 |
| 123 | 20240716 | 163200 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 124 | 20240716 | 163100 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 125 | 20240716 | 163000 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 126 | 20240716 | 162900 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 127 | 20240716 | 162800 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 128 | 20240716 | 162700 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 129 | 20240716 | 162600 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 130 | 20240716 | 162500 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 131 | 20240716 | 162400 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 132 | 20240716 | 162300 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 133 | 20240716 | 162200 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 134 | 20240716 | 162100 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 135 | 20240716 | 162000 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 136 | 20240716 | 161900 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 137 | 20240716 | 161800 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 138 | 20240716 | 161700 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 139 | 20240716 | 161600 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 140 | 20240716 | 161500 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 141 | 20240716 | 161400 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 142 | 20240716 | 161300 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 143 | 20240716 | 161200 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 144 | 20240716 | 161100 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 145 | 20240716 | 161000 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 146 | 20240716 | 160900 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 147 | 20240716 | 160800 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 148 | 20240716 | 160700 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 149 | 20240716 | 160600 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 150 | 20240716 | 160500 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 151 | 20240716 | 160400 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 152 | 20240716 | 160300 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 47527 |
| 153 | 20240716 | 160200 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 154 | 20240716 | 160100 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 155 | 20240716 | 160000 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 156 | 20240716 | 155900 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 157 | 20240716 | 155800 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 158 | 20240716 | 155700 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 159 | 20240716 | 155600 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 160 | 20240716 | 155500 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 161 | 20240716 | 155400 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 162 | 20240716 | 155300 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 163 | 20240716 | 155200 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 164 | 20240716 | 155100 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 165 | 20240716 | 155000 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 166 | 20240716 | 154900 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 167 | 20240716 | 154800 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 168 | 20240716 | 154700 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 169 | 20240716 | 154600 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 170 | 20240716 | 154500 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 171 | 20240716 | 154400 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 172 | 20240716 | 154300 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 173 | 20240716 | 154200 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 174 | 20240716 | 154100 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 175 | 20240716 | 154000 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 176 | 20240716 | 153900 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 177 | 20240716 | 153800 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 178 | 20240716 | 153700 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 179 | 20240716 | 153600 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 180 | 20240716 | 153500 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 181 | 20240716 | 153400 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 182 | 20240716 | 153300 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 47527 |
| 183 | 20240716 | 153200 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 184 | 20240716 | 153100 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 0 |
| 185 | 20240716 | 153000 | 5236212920 | 5540 | 5540 | 5540 | 5540 | 47527 |
| 186 | 20240716 | 152900 | 4972913340 | 5540 | 5540 | 5540 | 5540 | 0 |
| 187 | 20240716 | 152800 | 4972913340 | 5540 | 5540 | 5540 | 5540 | 0 |
| 188 | 20240716 | 152700 | 4972913340 | 5540 | 5540 | 5540 | 5540 | 0 |
| 189 | 20240716 | 152600 | 4972913340 | 5540 | 5540 | 5540 | 5540 | 0 |
| 190 | 20240716 | 152500 | 4972913340 | 5540 | 5540 | 5540 | 5540 | 0 |
| 191 | 20240716 | 152400 | 4972913340 | 5540 | 5540 | 5540 | 5540 | 0 |
| 192 | 20240716 | 152300 | 4972913340 | 5540 | 5540 | 5540 | 5540 | 0 |
| 193 | 20240716 | 152200 | 4972913340 | 5540 | 5540 | 5540 | 5540 | 0 |
| 194 | 20240716 | 152100 | 4972913340 | 5540 | 5540 | 5540 | 5540 | 0 |
| 195 | 20240716 | 152000 | 4972913340 | 5540 | 5540 | 5540 | 5540 | 0 |
| 196 | 20240716 | 151900 | 4972913340 | 5540 | 5560 | 5570 | 5540 | 6025 |
| 197 | 20240716 | 151800 | 4939459290 | 5560 | 5560 | 5560 | 5550 | 7359 |
| 198 | 20240716 | 151700 | 4898574890 | 5570 | 5560 | 5570 | 5560 | 1139 |
| 199 | 20240716 | 151600 | 4892241670 | 5560 | 5570 | 5570 | 5560 | 346 |
| 200 | 20240716 | 151500 | 4890317170 | 5570 | 5560 | 5570 | 5550 | 7869 |
| 201 | 20240716 | 151400 | 4846583390 | 5570 | 5570 | 5580 | 5560 | 2350 |
| 202 | 20240716 | 151300 | 4833503290 | 5580 | 5560 | 5580 | 5560 | 772 |
| 203 | 20240716 | 151200 | 4829208690 | 5570 | 5580 | 5580 | 5570 | 7477 |
| 204 | 20240716 | 151100 | 4787561750 | 5580 | 5580 | 5580 | 5580 | 300 |
| 205 | 20240716 | 151000 | 4785887750 | 5580 | 5570 | 5580 | 5570 | 330 |
| 206 | 20240716 | 150900 | 4784049640 | 5570 | 5580 | 5580 | 5570 | 2299 |
| 207 | 20240716 | 150800 | 4771239220 | 5580 | 5570 | 5580 | 5570 | 370 |
| 208 | 20240716 | 150700 | 4769175140 | 5570 | 5580 | 5580 | 5570 | 834 |
| 209 | 20240716 | 150600 | 4764522620 | 5580 | 5570 | 5580 | 5560 | 11710 |
| 210 | 20240716 | 150500 | 4699312960 | 5560 | 5560 | 5560 | 5560 | 3639 |
| 211 | 20240716 | 150400 | 4679080120 | 5550 | 5570 | 5570 | 5550 | 286 |
| 212 | 20240716 | 150300 | 4677490310 | 5570 | 5560 | 5570 | 5550 | 362 |
| 213 | 20240716 | 150200 | 4675477430 | 5550 | 5560 | 5560 | 5550 | 6184 |
| 214 | 20240716 | 150100 | 4641130650 | 5560 | 5570 | 5570 | 5560 | 401 |
| 215 | 20240716 | 150000 | 4638897280 | 5580 | 5580 | 5580 | 5570 | 2508 |
| 216 | 20240716 | 145900 | 4624912740 | 5580 | 5590 | 5590 | 5580 | 92 |
| 217 | 20240716 | 145800 | 4624399370 | 5590 | 5570 | 5590 | 5570 | 1809 |
| 218 | 20240716 | 145700 | 4614318980 | 5570 | 5580 | 5580 | 5560 | 468 |
| 219 | 20240716 | 145600 | 4611711620 | 5590 | 5600 | 5600 | 5560 | 14009 |
| 220 | 20240716 | 145500 | 4533633640 | 5600 | 5600 | 5600 | 5600 | 1209 |
| 221 | 20240716 | 145400 | 4526863240 | 5600 | 5590 | 5600 | 5590 | 1186 |
| 222 | 20240716 | 145300 | 4520229210 | 5590 | 5580 | 5590 | 5580 | 949 |
| 223 | 20240716 | 145200 | 4514924990 | 5580 | 5600 | 5600 | 5560 | 18953 |
| 224 | 20240716 | 145100 | 4409378310 | 5590 | 5590 | 5610 | 5590 | 1047 |
| 225 | 20240716 | 145000 | 4403513710 | 5600 | 5600 | 5600 | 5600 | 4634 |
| 226 | 20240716 | 144900 | 4377563310 | 5620 | 5620 | 5620 | 5610 | 1386 |
| 227 | 20240716 | 144800 | 4369777280 | 5620 | 5620 | 5620 | 5620 | 881 |
| 228 | 20240716 | 144700 | 4364826060 | 5630 | 5630 | 5630 | 5630 | 0 |
| 229 | 20240716 | 144600 | 4364826060 | 5630 | 5610 | 5630 | 5610 | 485 |
| 230 | 20240716 | 144500 | 4362099830 | 5610 | 5610 | 5610 | 5610 | 209 |
| 231 | 20240716 | 144400 | 4360927340 | 5610 | 5600 | 5610 | 5590 | 3384 |
| 232 | 20240716 | 144300 | 4341996430 | 5600 | 5600 | 5600 | 5590 | 1639 |
| 233 | 20240716 | 144200 | 4332821030 | 5600 | 5600 | 5600 | 5600 | 1346 |
| 234 | 20240716 | 144100 | 4325283430 | 5620 | 5620 | 5620 | 5620 | 380 |
| 235 | 20240716 | 144000 | 4323147830 | 5600 | 5610 | 5610 | 5590 | 1128 |
| 236 | 20240716 | 143900 | 4316833250 | 5610 | 5600 | 5610 | 5600 | 2388 |
| 237 | 20240716 | 143800 | 4303460090 | 5600 | 5620 | 5620 | 5600 | 3521 |
| 238 | 20240716 | 143700 | 4283733250 | 5600 | 5610 | 5610 | 5600 | 1200 |
| 239 | 20240716 | 143600 | 4277013000 | 5610 | 5620 | 5630 | 5610 | 2902 |
| 240 | 20240716 | 143500 | 4260719870 | 5620 | 5620 | 5620 | 5620 | 1807 |
| 241 | 20240716 | 143400 | 4250564530 | 5630 | 5620 | 5630 | 5620 | 801 |
| 242 | 20240716 | 143300 | 4246058440 | 5620 | 5620 | 5630 | 5620 | 4089 |
| 243 | 20240716 | 143200 | 4223074370 | 5620 | 5630 | 5630 | 5620 | 1275 |
| 244 | 20240716 | 143100 | 4215896140 | 5630 | 5620 | 5630 | 5620 | 717 |
| 245 | 20240716 | 143000 | 4211862800 | 5620 | 5630 | 5630 | 5620 | 651 |
| 246 | 20240716 | 142900 | 4208200910 | 5640 | 5640 | 5640 | 5640 | 380 |
| 247 | 20240716 | 142800 | 4206057710 | 5630 | 5620 | 5630 | 5620 | 956 |
| 248 | 20240716 | 142700 | 4200680720 | 5620 | 5620 | 5620 | 5620 | 200 |
| 249 | 20240716 | 142600 | 4199556720 | 5630 | 5620 | 5630 | 5620 | 708 |
| 250 | 20240716 | 142500 | 4195573960 | 5630 | 5630 | 5630 | 5630 | 112 |
| 251 | 20240716 | 142400 | 4194943400 | 5630 | 5630 | 5630 | 5630 | 269 |
| 252 | 20240716 | 142300 | 4193428930 | 5630 | 5630 | 5640 | 5630 | 382 |
| 253 | 20240716 | 142200 | 4191278260 | 5620 | 5630 | 5630 | 5620 | 248 |
| 254 | 20240716 | 142100 | 4189884020 | 5630 | 5640 | 5640 | 5630 | 7131 |
| 255 | 20240716 | 142000 | 4149728360 | 5640 | 5660 | 5660 | 5640 | 3100 |
| 256 | 20240716 | 141900 | 4132242360 | 5660 | 5650 | 5660 | 5630 | 6419 |
| 257 | 20240716 | 141800 | 4096002030 | 5660 | 5670 | 5670 | 5660 | 739 |
| 258 | 20240716 | 141700 | 4091815490 | 5670 | 5670 | 5670 | 5670 | 0 |
| 259 | 20240716 | 141600 | 4091815490 | 5670 | 5660 | 5670 | 5660 | 708 |
| 260 | 20240716 | 141500 | 4087804410 | 5660 | 5660 | 5660 | 5660 | 50 |
| 261 | 20240716 | 141400 | 4087521410 | 5670 | 5670 | 5670 | 5670 | 559 |
| 262 | 20240716 | 141300 | 4084351880 | 5670 | 5680 | 5680 | 5670 | 809 |
| 263 | 20240716 | 141200 | 4079760050 | 5680 | 5680 | 5680 | 5680 | 0 |
| 264 | 20240716 | 141100 | 4079760050 | 5680 | 5670 | 5680 | 5670 | 448 |
| 265 | 20240716 | 141000 | 4077216090 | 5670 | 5680 | 5680 | 5670 | 1611 |
| 266 | 20240716 | 140900 | 4068068890 | 5680 | 5680 | 5680 | 5680 | 170 |
| 267 | 20240716 | 140800 | 4067103290 | 5680 | 5680 | 5680 | 5670 | 1709 |
| 268 | 20240716 | 140700 | 4057399460 | 5670 | 5670 | 5670 | 5670 | 57 |
| 269 | 20240716 | 140600 | 4057076270 | 5670 | 5670 | 5670 | 5670 | 410 |
| 270 | 20240716 | 140500 | 4054751570 | 5660 | 5670 | 5670 | 5660 | 378 |
| 271 | 20240716 | 140400 | 4052611590 | 5650 | 5630 | 5650 | 5630 | 3082 |
| 272 | 20240716 | 140300 | 4035208290 | 5630 | 5660 | 5660 | 5630 | 22304 |
| 273 | 20240716 | 140200 | 3909603220 | 5660 | 5670 | 5680 | 5660 | 20431 |
| 274 | 20240716 | 140100 | 3793599580 | 5660 | 5650 | 5660 | 5650 | 1226 |
| 275 | 20240716 | 140000 | 3786665170 | 5650 | 5660 | 5660 | 5650 | 263 |
| 276 | 20240716 | 135900 | 3785179120 | 5670 | 5650 | 5670 | 5640 | 1403 |
| 277 | 20240716 | 135800 | 3777247630 | 5680 | 5630 | 5680 | 5630 | 20882 |
| 278 | 20240716 | 135700 | 3659148350 | 5610 | 5620 | 5620 | 5610 | 507 |
| 279 | 20240716 | 135600 | 3656300010 | 5620 | 5610 | 5620 | 5610 | 174 |
| 280 | 20240716 | 135500 | 3655323130 | 5610 | 5620 | 5620 | 5610 | 405 |
| 281 | 20240716 | 135400 | 3653048540 | 5620 | 5620 | 5620 | 5620 | 215 |
| 282 | 20240716 | 135300 | 3651840240 | 5620 | 5620 | 5620 | 5620 | 327 |
| 283 | 20240716 | 135200 | 3650002500 | 5620 | 5620 | 5620 | 5620 | 7 |
| 284 | 20240716 | 135100 | 3649963160 | 5620 | 5620 | 5620 | 5620 | 535 |
| 285 | 20240716 | 135000 | 3646956460 | 5620 | 5620 | 5620 | 5620 | 100 |
| 286 | 20240716 | 134900 | 3646394460 | 5620 | 5620 | 5620 | 5620 | 402 |
| 287 | 20240716 | 134800 | 3644135220 | 5610 | 5610 | 5610 | 5610 | 319 |
| 288 | 20240716 | 134700 | 3642345630 | 5610 | 5620 | 5620 | 5610 | 20 |
| 289 | 20240716 | 134600 | 3642233330 | 5620 | 5620 | 5620 | 5620 | 380 |
| 290 | 20240716 | 134500 | 3640097730 | 5610 | 5610 | 5610 | 5610 | 328 |
| 291 | 20240716 | 134400 | 3638257650 | 5620 | 5620 | 5620 | 5620 | 510 |
| 292 | 20240716 | 134300 | 3635391450 | 5620 | 5620 | 5620 | 5620 | 380 |
| 293 | 20240716 | 134200 | 3633255850 | 5610 | 5610 | 5610 | 5610 | 605 |
| 294 | 20240716 | 134100 | 3629861800 | 5610 | 5610 | 5610 | 5610 | 495 |
| 295 | 20240716 | 134000 | 3627084850 | 5610 | 5610 | 5610 | 5600 | 518 |
| 296 | 20240716 | 133900 | 3624183530 | 5610 | 5610 | 5610 | 5610 | 428 |
| 297 | 20240716 | 133800 | 3621782450 | 5610 | 5610 | 5610 | 5600 | 620 |
| 298 | 20240716 | 133700 | 3618306250 | 5610 | 5600 | 5610 | 5600 | 549 |
| 299 | 20240716 | 133600 | 3615231650 | 5600 | 5600 | 5610 | 5600 | 1627 |
| 300 | 20240716 | 133500 | 3606116650 | 5600 | 5600 | 5600 | 5600 | 200 |
| 301 | 20240716 | 133400 | 3604996650 | 5600 | 5610 | 5610 | 5600 | 708 |
| 302 | 20240716 | 133300 | 3601028050 | 5600 | 5610 | 5610 | 5600 | 498 |
| 303 | 20240716 | 133200 | 3598235270 | 5600 | 5610 | 5610 | 5600 | 533 |
| 304 | 20240716 | 133100 | 3595245810 | 5610 | 5610 | 5610 | 5610 | 38 |
| 305 | 20240716 | 133000 | 3595032630 | 5600 | 5600 | 5600 | 5600 | 0 |
| 306 | 20240716 | 132900 | 3595032630 | 5600 | 5610 | 5610 | 5600 | 1041 |
| 307 | 20240716 | 132800 | 3589195900 | 5610 | 5610 | 5610 | 5610 | 396 |
| 308 | 20240716 | 132700 | 3586974340 | 5600 | 5600 | 5600 | 5600 | 329 |
| 309 | 20240716 | 132600 | 3585131940 | 5600 | 5600 | 5610 | 5590 | 2633 |
| 310 | 20240716 | 132500 | 3570384160 | 5590 | 5590 | 5590 | 5590 | 0 |
| 311 | 20240716 | 132400 | 3570384160 | 5590 | 5580 | 5590 | 5570 | 2582 |
| 312 | 20240716 | 132300 | 3555974620 | 5580 | 5580 | 5590 | 5580 | 225 |
| 313 | 20240716 | 132200 | 3554718620 | 5580 | 5590 | 5590 | 5580 | 11847 |
| 314 | 20240716 | 132100 | 3488545540 | 5590 | 5600 | 5600 | 5590 | 2656 |
| 315 | 20240716 | 132000 | 3473685830 | 5600 | 5600 | 5600 | 5600 | 3159 |
| 316 | 20240716 | 131900 | 3455995430 | 5600 | 5600 | 5600 | 5600 | 380 |
| 317 | 20240716 | 131800 | 3453867430 | 5600 | 5600 | 5600 | 5600 | 0 |
| 318 | 20240716 | 131700 | 3453867430 | 5600 | 5600 | 5600 | 5600 | 2519 |
| 319 | 20240716 | 131600 | 3439761030 | 5600 | 5600 | 5600 | 5600 | 629 |
| 320 | 20240716 | 131500 | 3436238630 | 5610 | 5610 | 5610 | 5610 | 1037 |
| 321 | 20240716 | 131400 | 3430421060 | 5610 | 5610 | 5610 | 5610 | 628 |
| 322 | 20240716 | 131300 | 3426897980 | 5610 | 5620 | 5620 | 5610 | 330 |
| 323 | 20240716 | 131200 | 3425046380 | 5620 | 5620 | 5620 | 5620 | 103 |
| 324 | 20240716 | 131100 | 3424467520 | 5620 | 5620 | 5620 | 5620 | 729 |
| 325 | 20240716 | 131000 | 3420370540 | 5620 | 5620 | 5620 | 5620 | 0 |
| 326 | 20240716 | 130900 | 3420370540 | 5620 | 5620 | 5620 | 5620 | 828 |
| 327 | 20240716 | 130800 | 3415717180 | 5620 | 5630 | 5630 | 5620 | 491 |
| 328 | 20240716 | 130700 | 3412954850 | 5620 | 5620 | 5620 | 5620 | 0 |
| 329 | 20240716 | 130600 | 3412954850 | 5620 | 5620 | 5620 | 5610 | 695 |
| 330 | 20240716 | 130500 | 3409052240 | 5610 | 5610 | 5610 | 5610 | 0 |
| 331 | 20240716 | 130400 | 3409052240 | 5610 | 5610 | 5610 | 5610 | 0 |
| 332 | 20240716 | 130300 | 3409052240 | 5610 | 5620 | 5620 | 5610 | 446 |
| 333 | 20240716 | 130200 | 3406549000 | 5630 | 5630 | 5630 | 5630 | 247 |
| 334 | 20240716 | 130100 | 3405158390 | 5620 | 5610 | 5620 | 5610 | 846 |
| 335 | 20240716 | 130000 | 3400407160 | 5620 | 5620 | 5620 | 5620 | 308 |
| 336 | 20240716 | 125900 | 3398676200 | 5610 | 5610 | 5620 | 5610 | 1387 |
| 337 | 20240716 | 125800 | 3390885130 | 5610 | 5610 | 5620 | 5610 | 2197 |
| 338 | 20240716 | 125700 | 3378555960 | 5610 | 5610 | 5610 | 5610 | 1347 |
| 339 | 20240716 | 125600 | 3370999290 | 5610 | 5600 | 5640 | 5600 | 5298 |
| 340 | 20240716 | 125500 | 3341297430 | 5590 | 5600 | 5610 | 5590 | 5870 |
| 341 | 20240716 | 125400 | 3308426540 | 5610 | 5610 | 5610 | 5600 | 470 |
| 342 | 20240716 | 125300 | 3305791940 | 5610 | 5610 | 5610 | 5600 | 947 |
| 343 | 20240716 | 125200 | 3300482550 | 5610 | 5610 | 5610 | 5610 | 57 |
| 344 | 20240716 | 125100 | 3300162780 | 5600 | 5610 | 5610 | 5600 | 567 |
| 345 | 20240716 | 125000 | 3296983910 | 5610 | 5620 | 5620 | 5610 | 10839 |
| 346 | 20240716 | 124900 | 3236141960 | 5620 | 5630 | 5630 | 5620 | 1381 |
| 347 | 20240716 | 124800 | 3228380730 | 5630 | 5630 | 5630 | 5620 | 629 |
| 348 | 20240716 | 124700 | 3224842740 | 5640 | 5640 | 5640 | 5640 | 7 |
| 349 | 20240716 | 124600 | 3224803260 | 5630 | 5630 | 5630 | 5620 | 612 |
| 350 | 20240716 | 124500 | 3221361230 | 5630 | 5630 | 5630 | 5630 | 2844 |
| 351 | 20240716 | 124400 | 3205349510 | 5640 | 5640 | 5640 | 5640 | 540 |
| 352 | 20240716 | 124300 | 3202303910 | 5630 | 5630 | 5630 | 5630 | 328 |
| 353 | 20240716 | 124200 | 3200457270 | 5620 | 5630 | 5630 | 5620 | 3271 |
| 354 | 20240716 | 124100 | 3182068140 | 5640 | 5640 | 5640 | 5640 | 9 |
| 355 | 20240716 | 124000 | 3182017380 | 5640 | 5630 | 5640 | 5620 | 986 |
| 356 | 20240716 | 123900 | 3176471260 | 5640 | 5640 | 5640 | 5640 | 20 |
| 357 | 20240716 | 123800 | 3176358460 | 5630 | 5630 | 5640 | 5630 | 1517 |
| 358 | 20240716 | 123700 | 3167816870 | 5640 | 5640 | 5640 | 5640 | 300 |
| 359 | 20240716 | 123600 | 3166124870 | 5640 | 5640 | 5640 | 5640 | 2 |
| 360 | 20240716 | 123500 | 3166113590 | 5640 | 5640 | 5640 | 5640 | 49 |
| 361 | 20240716 | 123400 | 3165837230 | 5640 | 5640 | 5640 | 5640 | 100 |
| 362 | 20240716 | 123300 | 3165273230 | 5630 | 5630 | 5630 | 5630 | 539 |
| 363 | 20240716 | 123200 | 3162238660 | 5630 | 5640 | 5640 | 5630 | 863 |
| 364 | 20240716 | 123100 | 3157373350 | 5640 | 5640 | 5640 | 5640 | 626 |
| 365 | 20240716 | 123000 | 3153842710 | 5650 | 5650 | 5650 | 5650 | 29 |
| 366 | 20240716 | 122900 | 3153678860 | 5650 | 5650 | 5650 | 5650 | 0 |
| 367 | 20240716 | 122800 | 3153678860 | 5650 | 5640 | 5650 | 5640 | 2286 |
| 368 | 20240716 | 122700 | 3140781950 | 5630 | 5630 | 5630 | 5630 | 1329 |
| 369 | 20240716 | 122600 | 3133299680 | 5640 | 5650 | 5650 | 5640 | 1371 |
| 370 | 20240716 | 122500 | 3125567170 | 5650 | 5650 | 5650 | 5650 | 4122 |
| 371 | 20240716 | 122400 | 3102277870 | 5650 | 5660 | 5660 | 5650 | 1674 |
| 372 | 20240716 | 122300 | 3092814720 | 5660 | 5660 | 5660 | 5660 | 20 |
| 373 | 20240716 | 122200 | 3092701520 | 5670 | 5670 | 5670 | 5670 | 1 |
| 374 | 20240716 | 122100 | 3092695850 | 5650 | 5650 | 5650 | 5650 | 0 |
| 375 | 20240716 | 122000 | 3092695850 | 5650 | 5660 | 5660 | 5650 | 481 |
| 376 | 20240716 | 121900 | 3089976690 | 5660 | 5650 | 5660 | 5650 | 189 |
| 377 | 20240716 | 121800 | 3088906960 | 5650 | 5650 | 5650 | 5650 | 0 |
| 378 | 20240716 | 121700 | 3088906960 | 5650 | 5660 | 5660 | 5650 | 1704 |
| 379 | 20240716 | 121600 | 3079265600 | 5650 | 5650 | 5650 | 5650 | 500 |
| 380 | 20240716 | 121500 | 3076440600 | 5650 | 5650 | 5660 | 5650 | 336 |
| 381 | 20240716 | 121400 | 3074542140 | 5650 | 5660 | 5660 | 5650 | 1375 |
| 382 | 20240716 | 121300 | 3066773290 | 5660 | 5660 | 5660 | 5660 | 1001 |
| 383 | 20240716 | 121200 | 3061107630 | 5650 | 5650 | 5660 | 5650 | 389 |
| 384 | 20240716 | 121100 | 3058909180 | 5650 | 5650 | 5650 | 5650 | 1 |
| 385 | 20240716 | 121000 | 3058903530 | 5660 | 5660 | 5660 | 5660 | 101 |
| 386 | 20240716 | 120900 | 3058331870 | 5660 | 5660 | 5660 | 5660 | 0 |
| 387 | 20240716 | 120800 | 3058331870 | 5660 | 5670 | 5670 | 5660 | 7602 |
| 388 | 20240716 | 120700 | 3015296000 | 5680 | 5680 | 5680 | 5680 | 0 |
| 389 | 20240716 | 120600 | 3015296000 | 5680 | 5670 | 5680 | 5670 | 525 |
| 390 | 20240716 | 120500 | 3012315490 | 5670 | 5670 | 5670 | 5670 | 0 |
| 391 | 20240716 | 120400 | 3012315490 | 5670 | 5660 | 5670 | 5660 | 6091 |
| 392 | 20240716 | 120300 | 2977789520 | 5670 | 5660 | 5670 | 5660 | 2444 |
| 393 | 20240716 | 120200 | 2963956040 | 5650 | 5650 | 5650 | 5650 | 540 |
| 394 | 20240716 | 120100 | 2960905040 | 5650 | 5660 | 5660 | 5650 | 503 |
| 395 | 20240716 | 120000 | 2958062060 | 5660 | 5660 | 5660 | 5660 | 63 |
| 396 | 20240716 | 115900 | 2957705480 | 5660 | 5670 | 5670 | 5660 | 323 |
| 397 | 20240716 | 115800 | 2955877200 | 5650 | 5660 | 5660 | 5650 | 1001 |
| 398 | 20240716 | 115700 | 2950211550 | 5640 | 5620 | 5640 | 5620 | 11631 |
| 399 | 20240716 | 115600 | 2884629270 | 5630 | 5620 | 5630 | 5600 | 8913 |
| 400 | 20240716 | 115500 | 2834599970 | 5600 | 5610 | 5630 | 5590 | 11085 |
| 401 | 20240716 | 115400 | 2772478440 | 5620 | 5660 | 5660 | 5620 | 26377 |
| 402 | 20240716 | 115300 | 2623692010 | 5660 | 5680 | 5690 | 5660 | 13931 |
| 403 | 20240716 | 115200 | 2544623610 | 5680 | 5700 | 5700 | 5680 | 9134 |
| 404 | 20240716 | 115100 | 2492638100 | 5700 | 5700 | 5700 | 5700 | 328 |
| 405 | 20240716 | 115000 | 2490768500 | 5710 | 5710 | 5710 | 5710 | 34 |
| 406 | 20240716 | 114900 | 2490574360 | 5710 | 5720 | 5720 | 5710 | 295 |
| 407 | 20240716 | 114800 | 2488889900 | 5710 | 5710 | 5710 | 5710 | 461 |
| 408 | 20240716 | 114700 | 2486257590 | 5710 | 5710 | 5710 | 5710 | 1240 |
| 409 | 20240716 | 114600 | 2479177190 | 5700 | 5700 | 5700 | 5700 | 546 |
| 410 | 20240716 | 114500 | 2476064990 | 5700 | 5700 | 5700 | 5700 | 0 |
| 411 | 20240716 | 114400 | 2476064990 | 5700 | 5700 | 5700 | 5700 | 629 |
| 412 | 20240716 | 114300 | 2472479690 | 5700 | 5700 | 5700 | 5700 | 1 |
| 413 | 20240716 | 114200 | 2472473990 | 5710 | 5710 | 5710 | 5710 | 0 |
| 414 | 20240716 | 114100 | 2472473990 | 5710 | 5700 | 5710 | 5700 | 356 |
| 415 | 20240716 | 114000 | 2470444510 | 5710 | 5710 | 5710 | 5710 | 67 |
| 416 | 20240716 | 113900 | 2470061940 | 5710 | 5710 | 5710 | 5710 | 6 |
| 417 | 20240716 | 113800 | 2470027680 | 5700 | 5700 | 5700 | 5700 | 688 |
| 418 | 20240716 | 113700 | 2466106080 | 5710 | 5710 | 5710 | 5710 | 0 |
| 419 | 20240716 | 113600 | 2466106080 | 5710 | 5720 | 5720 | 5710 | 2453 |
| 420 | 20240716 | 113500 | 2452099050 | 5710 | 5710 | 5710 | 5710 | 2087 |
| 421 | 20240716 | 113400 | 2440182280 | 5710 | 5710 | 5710 | 5710 | 45 |
| 422 | 20240716 | 113300 | 2439925330 | 5700 | 5710 | 5710 | 5700 | 446 |
| 423 | 20240716 | 113200 | 2437381970 | 5710 | 5710 | 5710 | 5710 | 0 |
| 424 | 20240716 | 113100 | 2437381970 | 5710 | 5700 | 5710 | 5700 | 331 |
| 425 | 20240716 | 113000 | 2435495240 | 5700 | 5700 | 5700 | 5700 | 1 |
| 426 | 20240716 | 112900 | 2435489540 | 5710 | 5710 | 5710 | 5710 | 1015 |
| 427 | 20240716 | 112800 | 2429693890 | 5710 | 5710 | 5720 | 5710 | 2832 |
| 428 | 20240716 | 112700 | 2413500660 | 5710 | 5710 | 5710 | 5710 | 176 |
| 429 | 20240716 | 112600 | 2412495700 | 5700 | 5710 | 5710 | 5700 | 387 |
| 430 | 20240716 | 112500 | 2410287930 | 5700 | 5700 | 5700 | 5700 | 106 |
| 431 | 20240716 | 112400 | 2409683730 | 5700 | 5700 | 5700 | 5700 | 452 |
| 432 | 20240716 | 112300 | 2407107330 | 5710 | 5720 | 5720 | 5710 | 356 |
| 433 | 20240716 | 112200 | 2405074300 | 5690 | 5700 | 5700 | 5690 | 1913 |
| 434 | 20240716 | 112100 | 2394178190 | 5700 | 5710 | 5710 | 5700 | 8909 |
| 435 | 20240716 | 112000 | 2343394130 | 5710 | 5710 | 5710 | 5710 | 328 |
| 436 | 20240716 | 111900 | 2341521250 | 5710 | 5710 | 5710 | 5710 | 0 |
| 437 | 20240716 | 111800 | 2341521250 | 5710 | 5710 | 5710 | 5710 | 408 |
| 438 | 20240716 | 111700 | 2339191570 | 5720 | 5720 | 5720 | 5720 | 11 |
| 439 | 20240716 | 111600 | 2339128650 | 5720 | 5720 | 5720 | 5720 | 3 |
| 440 | 20240716 | 111500 | 2339111490 | 5730 | 5740 | 5740 | 5730 | 112 |
| 441 | 20240716 | 111400 | 2338469630 | 5740 | 5720 | 5740 | 5720 | 5980 |
| 442 | 20240716 | 111300 | 2304180710 | 5700 | 5730 | 5730 | 5700 | 5426 |
| 443 | 20240716 | 111200 | 2273163130 | 5740 | 5770 | 5770 | 5740 | 4043 |
| 444 | 20240716 | 111100 | 2249949200 | 5750 | 5780 | 5800 | 5750 | 9913 |
| 445 | 20240716 | 111000 | 2192688820 | 5780 | 5750 | 5790 | 5750 | 6511 |
| 446 | 20240716 | 110900 | 2155121080 | 5760 | 5760 | 5760 | 5760 | 6 |
| 447 | 20240716 | 110800 | 2155086520 | 5750 | 5740 | 5750 | 5740 | 1796 |
| 448 | 20240716 | 110700 | 2144762810 | 5750 | 5720 | 5750 | 5720 | 7989 |
| 449 | 20240716 | 110600 | 2098968910 | 5720 | 5720 | 5720 | 5720 | 540 |
| 450 | 20240716 | 110500 | 2095880110 | 5720 | 5700 | 5720 | 5700 | 948 |
| 451 | 20240716 | 110400 | 2090471500 | 5710 | 5710 | 5710 | 5710 | 3 |
| 452 | 20240716 | 110300 | 2090454370 | 5700 | 5700 | 5700 | 5700 | 56 |
| 453 | 20240716 | 110200 | 2090135170 | 5700 | 5700 | 5700 | 5700 | 1329 |
| 454 | 20240716 | 110100 | 2082559870 | 5700 | 5700 | 5700 | 5700 | 214 |
| 455 | 20240716 | 110000 | 2081340070 | 5710 | 5710 | 5710 | 5710 | 1 |
| 456 | 20240716 | 105900 | 2081334360 | 5700 | 5710 | 5710 | 5700 | 5000 |
| 457 | 20240716 | 105800 | 2052819670 | 5720 | 5720 | 5720 | 5720 | 537 |
| 458 | 20240716 | 105700 | 2049748030 | 5730 | 5720 | 5730 | 5710 | 92 |
| 459 | 20240716 | 105600 | 2049221060 | 5710 | 5730 | 5730 | 5710 | 437 |
| 460 | 20240716 | 105500 | 2046723150 | 5720 | 5720 | 5720 | 5720 | 4502 |
| 461 | 20240716 | 105400 | 2020971710 | 5720 | 5720 | 5720 | 5720 | 15 |
| 462 | 20240716 | 105300 | 2020885910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 463 | 20240716 | 105200 | 2020885910 | 5720 | 5720 | 5720 | 5720 | 389 |
| 464 | 20240716 | 105100 | 2018660830 | 5720 | 5720 | 5720 | 5720 | 150 |
| 465 | 20240716 | 105000 | 2017802830 | 5730 | 5730 | 5730 | 5730 | 6769 |
| 466 | 20240716 | 104900 | 1979016460 | 5730 | 5730 | 5730 | 5730 | 99 |
| 467 | 20240716 | 104800 | 1978449190 | 5740 | 5740 | 5740 | 5740 | 16 |
| 468 | 20240716 | 104700 | 1978357350 | 5730 | 5740 | 5740 | 5730 | 1832 |
| 469 | 20240716 | 104600 | 1967845010 | 5730 | 5730 | 5730 | 5730 | 6 |
| 470 | 20240716 | 104500 | 1967810630 | 5730 | 5730 | 5730 | 5730 | 0 |
| 471 | 20240716 | 104400 | 1967810630 | 5730 | 5730 | 5730 | 5730 | 502 |
| 472 | 20240716 | 104300 | 1964934170 | 5730 | 5730 | 5730 | 5730 | 3 |
| 473 | 20240716 | 104200 | 1964916980 | 5730 | 5730 | 5730 | 5730 | 1274 |
| 474 | 20240716 | 104100 | 1957616960 | 5740 | 5740 | 5740 | 5740 | 183 |
| 475 | 20240716 | 104000 | 1956566540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 476 | 20240716 | 103900 | 1956566540 | 5740 | 5750 | 5750 | 5740 | 1469 |
| 477 | 20240716 | 103800 | 1948131370 | 5750 | 5750 | 5750 | 5750 | 433 |
| 478 | 20240716 | 103700 | 1945641620 | 5750 | 5750 | 5750 | 5750 | 329 |
| 479 | 20240716 | 103600 | 1943749870 | 5760 | 5760 | 5760 | 5760 | 3 |
| 480 | 20240716 | 103500 | 1943732590 | 5760 | 5760 | 5760 | 5760 | 20 |
| 481 | 20240716 | 103400 | 1943617390 | 5770 | 5750 | 5770 | 5750 | 300 |
| 482 | 20240716 | 103300 | 1941891750 | 5750 | 5750 | 5750 | 5750 | 0 |
| 483 | 20240716 | 103200 | 1941891750 | 5750 | 5760 | 5770 | 5750 | 1398 |
| 484 | 20240716 | 103100 | 1933846740 | 5760 | 5760 | 5760 | 5760 | 0 |
| 485 | 20240716 | 103000 | 1933846740 | 5760 | 5790 | 5790 | 5760 | 2736 |
| 486 | 20240716 | 102900 | 1918054780 | 5790 | 5770 | 5790 | 5750 | 14476 |
| 487 | 20240716 | 102800 | 1834388020 | 5770 | 5770 | 5770 | 5770 | 100 |
| 488 | 20240716 | 102700 | 1833811020 | 5770 | 5760 | 5770 | 5760 | 2540 |
| 489 | 20240716 | 102600 | 1819180510 | 5760 | 5750 | 5760 | 5750 | 353 |
| 490 | 20240716 | 102500 | 1817150520 | 5760 | 5760 | 5760 | 5760 | 7 |
| 491 | 20240716 | 102400 | 1817110200 | 5750 | 5750 | 5750 | 5750 | 1029 |
| 492 | 20240716 | 102300 | 1811193450 | 5760 | 5760 | 5760 | 5760 | 107 |
| 493 | 20240716 | 102200 | 1810577130 | 5760 | 5740 | 5760 | 5740 | 890 |
| 494 | 20240716 | 102100 | 1805459860 | 5740 | 5740 | 5740 | 5740 | 330 |
| 495 | 20240716 | 102000 | 1803565660 | 5750 | 5750 | 5750 | 5730 | 536 |
| 496 | 20240716 | 101900 | 1800493200 | 5740 | 5740 | 5740 | 5740 | 1 |
| 497 | 20240716 | 101800 | 1800487460 | 5740 | 5740 | 5740 | 5740 | 20 |
| 498 | 20240716 | 101700 | 1800372660 | 5740 | 5740 | 5740 | 5740 | 6 |
| 499 | 20240716 | 101600 | 1800338220 | 5730 | 5750 | 5750 | 5730 | 7099 |
| 500 | 20240716 | 101500 | 1759573970 | 5750 | 5750 | 5750 | 5750 | 7 |
| 501 | 20240716 | 101400 | 1759533720 | 5750 | 5740 | 5750 | 5740 | 445 |
| 502 | 20240716 | 101300 | 1756979250 | 5750 | 5760 | 5760 | 5750 | 1085 |
| 503 | 20240716 | 101200 | 1750740410 | 5760 | 5760 | 5760 | 5760 | 16 |
| 504 | 20240716 | 101100 | 1750648250 | 5760 | 5750 | 5760 | 5750 | 542 |
| 505 | 20240716 | 101000 | 1747529620 | 5760 | 5760 | 5760 | 5760 | 4 |
| 506 | 20240716 | 100900 | 1747506580 | 5750 | 5750 | 5750 | 5740 | 331 |
| 507 | 20240716 | 100800 | 1745603360 | 5740 | 5710 | 5750 | 5710 | 3239 |
| 508 | 20240716 | 100700 | 1727010070 | 5710 | 5710 | 5710 | 5710 | 107 |
| 509 | 20240716 | 100600 | 1726399100 | 5710 | 5710 | 5710 | 5710 | 1506 |
| 510 | 20240716 | 100500 | 1717799840 | 5720 | 5730 | 5730 | 5710 | 3280 |
| 511 | 20240716 | 100400 | 1699029120 | 5740 | 5730 | 5740 | 5730 | 900 |
| 512 | 20240716 | 100300 | 1693869070 | 5730 | 5740 | 5740 | 5730 | 1016 |
| 513 | 20240716 | 100200 | 1688044700 | 5740 | 5740 | 5740 | 5740 | 700 |
| 514 | 20240716 | 100100 | 1684026700 | 5740 | 5730 | 5740 | 5730 | 430 |
| 515 | 20240716 | 100000 | 1681561790 | 5730 | 5720 | 5730 | 5720 | 503 |
| 516 | 20240716 | 095900 | 1678679610 | 5730 | 5710 | 5730 | 5710 | 2912 |
| 517 | 20240716 | 095800 | 1662042590 | 5710 | 5720 | 5730 | 5710 | 3157 |
| 518 | 20240716 | 095700 | 1643985970 | 5730 | 5730 | 5730 | 5730 | 10 |
| 519 | 20240716 | 095600 | 1643928670 | 5730 | 5730 | 5730 | 5730 | 2885 |
| 520 | 20240716 | 095500 | 1627397620 | 5730 | 5740 | 5740 | 5730 | 357 |
| 521 | 20240716 | 095400 | 1625351730 | 5740 | 5740 | 5740 | 5740 | 556 |
| 522 | 20240716 | 095300 | 1622160290 | 5730 | 5740 | 5740 | 5730 | 1454 |
| 523 | 20240716 | 095200 | 1613822610 | 5740 | 5740 | 5740 | 5730 | 3274 |
| 524 | 20240716 | 095100 | 1595044490 | 5730 | 5740 | 5750 | 5730 | 870 |
| 525 | 20240716 | 095000 | 1590055040 | 5740 | 5740 | 5740 | 5740 | 543 |
| 526 | 20240716 | 094900 | 1586938220 | 5730 | 5730 | 5730 | 5730 | 548 |
| 527 | 20240716 | 094800 | 1583798180 | 5730 | 5740 | 5740 | 5730 | 507 |
| 528 | 20240716 | 094700 | 1580890170 | 5730 | 5720 | 5730 | 5720 | 2667 |
| 529 | 20240716 | 094600 | 1565611280 | 5720 | 5720 | 5730 | 5720 | 753 |
| 530 | 20240716 | 094500 | 1561298620 | 5720 | 5720 | 5720 | 5720 | 339 |
| 531 | 20240716 | 094400 | 1559359540 | 5720 | 5730 | 5730 | 5720 | 3035 |
| 532 | 20240716 | 094300 | 1541993340 | 5730 | 5730 | 5730 | 5730 | 2273 |
| 533 | 20240716 | 094200 | 1528969050 | 5730 | 5730 | 5730 | 5730 | 0 |
| 534 | 20240716 | 094100 | 1528969050 | 5730 | 5740 | 5740 | 5730 | 1150 |
| 535 | 20240716 | 094000 | 1522376120 | 5740 | 5730 | 5740 | 5730 | 766 |
| 536 | 20240716 | 093900 | 1517983070 | 5740 | 5730 | 5740 | 5720 | 3895 |
| 537 | 20240716 | 093800 | 1495649610 | 5730 | 5740 | 5740 | 5730 | 1005 |
| 538 | 20240716 | 093700 | 1489890940 | 5730 | 5740 | 5740 | 5730 | 1377 |
| 539 | 20240716 | 093600 | 1481990240 | 5730 | 5730 | 5740 | 5730 | 3795 |
| 540 | 20240716 | 093500 | 1460243930 | 5730 | 5750 | 5750 | 5730 | 6417 |
| 541 | 20240716 | 093400 | 1423418520 | 5750 | 5770 | 5770 | 5750 | 5692 |
| 542 | 20240716 | 093300 | 1390658050 | 5770 | 5770 | 5790 | 5770 | 1178 |
| 543 | 20240716 | 093200 | 1383860890 | 5770 | 5780 | 5780 | 5760 | 14615 |
| 544 | 20240716 | 093100 | 1299536620 | 5800 | 5800 | 5800 | 5790 | 2029 |
| 545 | 20240716 | 093000 | 1287788420 | 5800 | 5800 | 5810 | 5790 | 2800 |
| 546 | 20240716 | 092900 | 1271553390 | 5800 | 5810 | 5820 | 5800 | 407 |
| 547 | 20240716 | 092800 | 1269192480 | 5810 | 5820 | 5820 | 5810 | 674 |
| 548 | 20240716 | 092700 | 1265276420 | 5810 | 5830 | 5830 | 5810 | 5389 |
| 549 | 20240716 | 092600 | 1233962820 | 5820 | 5840 | 5840 | 5820 | 1123 |
| 550 | 20240716 | 092500 | 1227426860 | 5840 | 5830 | 5840 | 5820 | 686 |
| 551 | 20240716 | 092400 | 1223427010 | 5850 | 5830 | 5850 | 5820 | 5323 |
| 552 | 20240716 | 092300 | 1192334310 | 5830 | 5860 | 5870 | 5830 | 27532 |
| 553 | 20240716 | 092200 | 1031294790 | 5880 | 5880 | 5880 | 5850 | 7880 |
| 554 | 20240716 | 092100 | 985072530 | 5880 | 5800 | 5880 | 5800 | 24915 |
| 555 | 20240716 | 092000 | 839384600 | 5800 | 5790 | 5800 | 5790 | 1091 |
| 556 | 20240716 | 091900 | 833056810 | 5790 | 5800 | 5800 | 5790 | 3446 |
| 557 | 20240716 | 091800 | 813085250 | 5800 | 5810 | 5810 | 5800 | 72 |
| 558 | 20240716 | 091700 | 812667000 | 5800 | 5790 | 5800 | 5790 | 1338 |
| 559 | 20240716 | 091600 | 804909880 | 5810 | 5820 | 5820 | 5810 | 1861 |
| 560 | 20240716 | 091500 | 794091420 | 5820 | 5810 | 5830 | 5810 | 7817 |
| 561 | 20240716 | 091400 | 748566870 | 5820 | 5830 | 5830 | 5810 | 11382 |
| 562 | 20240716 | 091300 | 682277430 | 5820 | 5780 | 5820 | 5770 | 15875 |
| 563 | 20240716 | 091200 | 590181520 | 5770 | 5770 | 5780 | 5770 | 1262 |
| 564 | 20240716 | 091100 | 582899620 | 5760 | 5770 | 5770 | 5760 | 2001 |
| 565 | 20240716 | 091000 | 571373850 | 5760 | 5780 | 5790 | 5760 | 11039 |
| 566 | 20240716 | 090900 | 507633600 | 5780 | 5800 | 5820 | 5780 | 22632 |
| 567 | 20240716 | 090800 | 376689570 | 5810 | 5800 | 5810 | 5800 | 10134 |
| 568 | 20240716 | 090700 | 317898430 | 5790 | 5800 | 5800 | 5790 | 5720 |
| 569 | 20240716 | 090600 | 284724600 | 5800 | 5810 | 5810 | 5780 | 7235 |
| 570 | 20240716 | 090500 | 242728370 | 5790 | 5740 | 5800 | 5740 | 12581 |
| 571 | 20240716 | 090400 | 170033370 | 5740 | 5700 | 5770 | 5700 | 5853 |
| 572 | 20240716 | 090300 | 136422110 | 5700 | 5710 | 5740 | 5690 | 5770 |
| 573 | 20240716 | 090200 | 103342900 | 5700 | 5650 | 5710 | 5640 | 5455 |
| 574 | 20240716 | 090100 | 72307500 | 5630 | 5640 | 5650 | 5630 | 3667 |
| 575 | 20240716 | 090000 | 51638650 | 5660 | 5680 | 5720 | 5630 | 9119 |