28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240715 | 183900 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 8108 |
| 3 | 20240715 | 183800 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 4 | 20240715 | 183700 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 5 | 20240715 | 183600 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 6 | 20240715 | 183500 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 7 | 20240715 | 183400 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 8 | 20240715 | 183300 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 9 | 20240715 | 183200 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 10 | 20240715 | 183100 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 11 | 20240715 | 183000 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 12 | 20240715 | 182900 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 13 | 20240715 | 182800 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 14 | 20240715 | 182700 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 15 | 20240715 | 182600 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 16 | 20240715 | 182500 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 17 | 20240715 | 182400 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 18 | 20240715 | 182300 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 19 | 20240715 | 182200 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 20 | 20240715 | 182100 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 21 | 20240715 | 182000 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 22 | 20240715 | 181900 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 23 | 20240715 | 181800 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 24 | 20240715 | 181700 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 25 | 20240715 | 181600 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 26 | 20240715 | 181500 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 27 | 20240715 | 181400 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 28 | 20240715 | 181300 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 29 | 20240715 | 181200 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 30 | 20240715 | 181100 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 31 | 20240715 | 181000 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 32 | 20240715 | 180900 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 8108 |
| 33 | 20240715 | 180800 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 34 | 20240715 | 180700 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 35 | 20240715 | 180600 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 36 | 20240715 | 180500 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 37 | 20240715 | 180400 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 38 | 20240715 | 180300 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 39 | 20240715 | 180200 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 40 | 20240715 | 180100 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 41 | 20240715 | 180000 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 42 | 20240715 | 175900 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 43 | 20240715 | 175800 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 44 | 20240715 | 175700 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 45 | 20240715 | 175600 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 46 | 20240715 | 175500 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 47 | 20240715 | 175400 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 48 | 20240715 | 175300 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 49 | 20240715 | 175200 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 50 | 20240715 | 175100 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 51 | 20240715 | 175000 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 52 | 20240715 | 174900 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 53 | 20240715 | 174800 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 54 | 20240715 | 174700 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 55 | 20240715 | 174600 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 56 | 20240715 | 174500 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 57 | 20240715 | 174400 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 58 | 20240715 | 174300 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 59 | 20240715 | 174200 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 60 | 20240715 | 174100 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 61 | 20240715 | 174000 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 62 | 20240715 | 173900 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 8108 |
| 63 | 20240715 | 173800 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 64 | 20240715 | 173700 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 65 | 20240715 | 173600 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 66 | 20240715 | 173500 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 67 | 20240715 | 173400 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 68 | 20240715 | 173300 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 69 | 20240715 | 173200 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 70 | 20240715 | 173100 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 71 | 20240715 | 173000 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 72 | 20240715 | 172900 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 73 | 20240715 | 172800 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 74 | 20240715 | 172700 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 75 | 20240715 | 172600 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 76 | 20240715 | 172500 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 77 | 20240715 | 172400 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 78 | 20240715 | 172300 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 79 | 20240715 | 172200 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 80 | 20240715 | 172100 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 81 | 20240715 | 172000 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 82 | 20240715 | 171900 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 83 | 20240715 | 171800 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 84 | 20240715 | 171700 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 85 | 20240715 | 171600 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 86 | 20240715 | 171500 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 87 | 20240715 | 171400 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 88 | 20240715 | 171300 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 89 | 20240715 | 171200 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 90 | 20240715 | 171100 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 91 | 20240715 | 171000 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 92 | 20240715 | 170900 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 8108 |
| 93 | 20240715 | 170800 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 94 | 20240715 | 170700 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 95 | 20240715 | 170600 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 96 | 20240715 | 170500 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 97 | 20240715 | 170400 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 98 | 20240715 | 170300 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 99 | 20240715 | 170200 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 100 | 20240715 | 170100 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 101 | 20240715 | 170000 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 102 | 20240715 | 165900 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 103 | 20240715 | 165800 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 104 | 20240715 | 165700 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 105 | 20240715 | 165600 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 106 | 20240715 | 165500 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 107 | 20240715 | 165400 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 108 | 20240715 | 165300 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 109 | 20240715 | 165200 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 110 | 20240715 | 165100 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 111 | 20240715 | 165000 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 112 | 20240715 | 164900 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 113 | 20240715 | 164800 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 114 | 20240715 | 164700 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 115 | 20240715 | 164600 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 116 | 20240715 | 164500 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 117 | 20240715 | 164400 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 118 | 20240715 | 164300 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 119 | 20240715 | 164200 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 120 | 20240715 | 164100 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 121 | 20240715 | 164000 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 122 | 20240715 | 163900 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 8108 |
| 123 | 20240715 | 163800 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 124 | 20240715 | 163700 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 125 | 20240715 | 163600 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 126 | 20240715 | 163500 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 127 | 20240715 | 163400 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 128 | 20240715 | 163300 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 129 | 20240715 | 163200 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 130 | 20240715 | 163100 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 131 | 20240715 | 163000 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 132 | 20240715 | 162900 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 133 | 20240715 | 162800 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 134 | 20240715 | 162700 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 135 | 20240715 | 162600 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 136 | 20240715 | 162500 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 137 | 20240715 | 162400 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 138 | 20240715 | 162300 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 139 | 20240715 | 162200 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 140 | 20240715 | 162100 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 141 | 20240715 | 162000 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 142 | 20240715 | 161900 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 143 | 20240715 | 161800 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 144 | 20240715 | 161700 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 145 | 20240715 | 161600 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 146 | 20240715 | 161500 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 147 | 20240715 | 161400 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 148 | 20240715 | 161300 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 149 | 20240715 | 161200 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 150 | 20240715 | 161100 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 151 | 20240715 | 161000 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 152 | 20240715 | 160900 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 8108 |
| 153 | 20240715 | 160800 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 154 | 20240715 | 160700 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 155 | 20240715 | 160600 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 156 | 20240715 | 160500 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 157 | 20240715 | 160400 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 158 | 20240715 | 160300 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 159 | 20240715 | 160200 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 160 | 20240715 | 160100 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 161 | 20240715 | 160000 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 162 | 20240715 | 155900 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 163 | 20240715 | 155800 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 164 | 20240715 | 155700 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 165 | 20240715 | 155600 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 166 | 20240715 | 155500 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 167 | 20240715 | 155400 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 168 | 20240715 | 155300 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 169 | 20240715 | 155200 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 170 | 20240715 | 155100 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 171 | 20240715 | 155000 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 172 | 20240715 | 154900 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 173 | 20240715 | 154800 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 174 | 20240715 | 154700 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 175 | 20240715 | 154600 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 176 | 20240715 | 154500 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 177 | 20240715 | 154400 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 178 | 20240715 | 154300 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 179 | 20240715 | 154200 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 180 | 20240715 | 154100 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 181 | 20240715 | 154000 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 182 | 20240715 | 153900 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 8108 |
| 183 | 20240715 | 153800 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 184 | 20240715 | 153700 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 185 | 20240715 | 153600 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 186 | 20240715 | 153500 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 187 | 20240715 | 153400 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 188 | 20240715 | 153300 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 189 | 20240715 | 153200 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 190 | 20240715 | 153100 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 0 |
| 191 | 20240715 | 153000 | 1445665740 | 5660 | 5660 | 5660 | 5660 | 8108 |
| 192 | 20240715 | 152900 | 1399774460 | 5650 | 5650 | 5650 | 5650 | 0 |
| 193 | 20240715 | 152800 | 1399774460 | 5650 | 5650 | 5650 | 5650 | 0 |
| 194 | 20240715 | 152700 | 1399774460 | 5650 | 5650 | 5650 | 5650 | 0 |
| 195 | 20240715 | 152600 | 1399774460 | 5650 | 5650 | 5650 | 5650 | 0 |
| 196 | 20240715 | 152500 | 1399774460 | 5650 | 5650 | 5650 | 5650 | 0 |
| 197 | 20240715 | 152400 | 1399774460 | 5650 | 5650 | 5650 | 5650 | 0 |
| 198 | 20240715 | 152300 | 1399774460 | 5650 | 5650 | 5650 | 5650 | 0 |
| 199 | 20240715 | 152200 | 1399774460 | 5650 | 5650 | 5650 | 5650 | 0 |
| 200 | 20240715 | 152100 | 1399774460 | 5650 | 5650 | 5650 | 5650 | 0 |
| 201 | 20240715 | 152000 | 1399774460 | 5650 | 5650 | 5650 | 5650 | 0 |
| 202 | 20240715 | 151900 | 1399774460 | 5650 | 5650 | 5660 | 5640 | 5058 |
| 203 | 20240715 | 151800 | 1371197440 | 5650 | 5620 | 5650 | 5620 | 2057 |
| 204 | 20240715 | 151700 | 1359608230 | 5620 | 5630 | 5630 | 5610 | 153 |
| 205 | 20240715 | 151600 | 1358748420 | 5630 | 5620 | 5630 | 5610 | 95 |
| 206 | 20240715 | 151500 | 1358214710 | 5620 | 5630 | 5630 | 5620 | 585 |
| 207 | 20240715 | 151400 | 1354926130 | 5620 | 5620 | 5620 | 5620 | 0 |
| 208 | 20240715 | 151300 | 1354926130 | 5620 | 5620 | 5620 | 5620 | 90 |
| 209 | 20240715 | 151200 | 1354420330 | 5630 | 5620 | 5630 | 5620 | 153 |
| 210 | 20240715 | 151100 | 1353560270 | 5620 | 5620 | 5620 | 5620 | 1189 |
| 211 | 20240715 | 151000 | 1346878090 | 5620 | 5630 | 5630 | 5620 | 678 |
| 212 | 20240715 | 150900 | 1343064730 | 5630 | 5620 | 5630 | 5620 | 557 |
| 213 | 20240715 | 150800 | 1339932930 | 5610 | 5610 | 5610 | 5610 | 0 |
| 214 | 20240715 | 150700 | 1339932930 | 5610 | 5630 | 5630 | 5610 | 681 |
| 215 | 20240715 | 150600 | 1336102470 | 5630 | 5620 | 5630 | 5620 | 1803 |
| 216 | 20240715 | 150500 | 1325957250 | 5620 | 5620 | 5620 | 5620 | 1 |
| 217 | 20240715 | 150400 | 1325951630 | 5620 | 5620 | 5620 | 5620 | 190 |
| 218 | 20240715 | 150300 | 1324883830 | 5610 | 5610 | 5610 | 5610 | 10 |
| 219 | 20240715 | 150200 | 1324827730 | 5610 | 5610 | 5610 | 5610 | 1034 |
| 220 | 20240715 | 150100 | 1319026990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 221 | 20240715 | 150000 | 1319026990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 222 | 20240715 | 145900 | 1319026990 | 5610 | 5610 | 5610 | 5610 | 0 |
| 223 | 20240715 | 145800 | 1319026990 | 5610 | 5610 | 5610 | 5610 | 29 |
| 224 | 20240715 | 145700 | 1318864300 | 5610 | 5610 | 5610 | 5610 | 0 |
| 225 | 20240715 | 145600 | 1318864300 | 5610 | 5610 | 5610 | 5610 | 0 |
| 226 | 20240715 | 145500 | 1318864300 | 5610 | 5610 | 5610 | 5610 | 1 |
| 227 | 20240715 | 145400 | 1318858690 | 5620 | 5620 | 5620 | 5620 | 0 |
| 228 | 20240715 | 145300 | 1318858690 | 5620 | 5620 | 5620 | 5620 | 0 |
| 229 | 20240715 | 145200 | 1318858690 | 5620 | 5620 | 5620 | 5620 | 1 |
| 230 | 20240715 | 145100 | 1318853070 | 5620 | 5620 | 5620 | 5620 | 0 |
| 231 | 20240715 | 145000 | 1318853070 | 5620 | 5580 | 5620 | 5580 | 51 |
| 232 | 20240715 | 144900 | 1318568450 | 5580 | 5580 | 5580 | 5580 | 0 |
| 233 | 20240715 | 144800 | 1318568450 | 5580 | 5600 | 5600 | 5580 | 3500 |
| 234 | 20240715 | 144700 | 1299017970 | 5600 | 5600 | 5610 | 5600 | 1258 |
| 235 | 20240715 | 144600 | 1291973110 | 5610 | 5610 | 5610 | 5610 | 0 |
| 236 | 20240715 | 144500 | 1291973110 | 5610 | 5610 | 5610 | 5610 | 0 |
| 237 | 20240715 | 144400 | 1291973110 | 5610 | 5610 | 5610 | 5610 | 0 |
| 238 | 20240715 | 144300 | 1291973110 | 5610 | 5610 | 5610 | 5610 | 0 |
| 239 | 20240715 | 144200 | 1291973110 | 5610 | 5610 | 5610 | 5610 | 0 |
| 240 | 20240715 | 144100 | 1291973110 | 5610 | 5610 | 5610 | 5610 | 0 |
| 241 | 20240715 | 144000 | 1291973110 | 5610 | 5610 | 5610 | 5610 | 156 |
| 242 | 20240715 | 143900 | 1291097950 | 5610 | 5610 | 5610 | 5610 | 0 |
| 243 | 20240715 | 143800 | 1291097950 | 5610 | 5610 | 5610 | 5610 | 99 |
| 244 | 20240715 | 143700 | 1290542560 | 5610 | 5610 | 5610 | 5610 | 15 |
| 245 | 20240715 | 143600 | 1290458410 | 5620 | 5620 | 5620 | 5620 | 606 |
| 246 | 20240715 | 143500 | 1287052690 | 5620 | 5620 | 5620 | 5620 | 50 |
| 247 | 20240715 | 143400 | 1286771690 | 5620 | 5620 | 5620 | 5620 | 0 |
| 248 | 20240715 | 143300 | 1286771690 | 5620 | 5620 | 5620 | 5620 | 14 |
| 249 | 20240715 | 143200 | 1286693010 | 5620 | 5620 | 5620 | 5620 | 100 |
| 250 | 20240715 | 143100 | 1286131010 | 5620 | 5620 | 5620 | 5620 | 4 |
| 251 | 20240715 | 143000 | 1286108530 | 5600 | 5610 | 5610 | 5600 | 111 |
| 252 | 20240715 | 142900 | 1285486120 | 5610 | 5610 | 5610 | 5610 | 50 |
| 253 | 20240715 | 142800 | 1285205620 | 5610 | 5610 | 5610 | 5610 | 567 |
| 254 | 20240715 | 142700 | 1282024750 | 5620 | 5620 | 5620 | 5620 | 457 |
| 255 | 20240715 | 142600 | 1279456410 | 5620 | 5610 | 5620 | 5610 | 375 |
| 256 | 20240715 | 142500 | 1277350700 | 5610 | 5610 | 5610 | 5610 | 0 |
| 257 | 20240715 | 142400 | 1277350700 | 5610 | 5610 | 5610 | 5610 | 228 |
| 258 | 20240715 | 142300 | 1276071620 | 5610 | 5610 | 5610 | 5610 | 50 |
| 259 | 20240715 | 142200 | 1275791120 | 5620 | 5620 | 5620 | 5620 | 0 |
| 260 | 20240715 | 142100 | 1275791120 | 5620 | 5610 | 5620 | 5610 | 386 |
| 261 | 20240715 | 142000 | 1273623800 | 5630 | 5630 | 5630 | 5630 | 0 |
| 262 | 20240715 | 141900 | 1273623800 | 5630 | 5630 | 5630 | 5630 | 21 |
| 263 | 20240715 | 141800 | 1273505570 | 5630 | 5630 | 5630 | 5630 | 1 |
| 264 | 20240715 | 141700 | 1273499940 | 5630 | 5620 | 5630 | 5620 | 1430 |
| 265 | 20240715 | 141600 | 1265463290 | 5610 | 5600 | 5610 | 5600 | 83 |
| 266 | 20240715 | 141500 | 1264997670 | 5610 | 5600 | 5610 | 5600 | 640 |
| 267 | 20240715 | 141400 | 1261407280 | 5590 | 5590 | 5590 | 5590 | 50 |
| 268 | 20240715 | 141300 | 1261127780 | 5610 | 5600 | 5610 | 5580 | 145 |
| 269 | 20240715 | 141200 | 1260317150 | 5580 | 5580 | 5580 | 5580 | 357 |
| 270 | 20240715 | 141100 | 1258325090 | 5580 | 5600 | 5600 | 5580 | 3520 |
| 271 | 20240715 | 141000 | 1238644510 | 5620 | 5610 | 5620 | 5610 | 31 |
| 272 | 20240715 | 140900 | 1238470300 | 5630 | 5630 | 5630 | 5630 | 10 |
| 273 | 20240715 | 140800 | 1238414000 | 5600 | 5620 | 5620 | 5600 | 1451 |
| 274 | 20240715 | 140700 | 1230274680 | 5630 | 5620 | 5630 | 5620 | 768 |
| 275 | 20240715 | 140600 | 1225953520 | 5620 | 5620 | 5620 | 5620 | 20 |
| 276 | 20240715 | 140500 | 1225841120 | 5620 | 5620 | 5620 | 5620 | 0 |
| 277 | 20240715 | 140400 | 1225841120 | 5620 | 5620 | 5620 | 5620 | 150 |
| 278 | 20240715 | 140300 | 1224998120 | 5630 | 5640 | 5640 | 5630 | 1725 |
| 279 | 20240715 | 140200 | 1215285890 | 5640 | 5640 | 5640 | 5640 | 150 |
| 280 | 20240715 | 140100 | 1214439890 | 5640 | 5640 | 5640 | 5640 | 21 |
| 281 | 20240715 | 140000 | 1214321450 | 5650 | 5650 | 5650 | 5650 | 0 |
| 282 | 20240715 | 135900 | 1214321450 | 5650 | 5650 | 5650 | 5640 | 1107 |
| 283 | 20240715 | 135800 | 1208074100 | 5650 | 5650 | 5660 | 5650 | 299 |
| 284 | 20240715 | 135700 | 1206384740 | 5650 | 5650 | 5650 | 5650 | 300 |
| 285 | 20240715 | 135600 | 1204689740 | 5650 | 5640 | 5650 | 5640 | 1119 |
| 286 | 20240715 | 135500 | 1198368580 | 5650 | 5650 | 5650 | 5650 | 0 |
| 287 | 20240715 | 135400 | 1198368580 | 5650 | 5640 | 5650 | 5640 | 1103 |
| 288 | 20240715 | 135300 | 1192147610 | 5640 | 5630 | 5640 | 5630 | 680 |
| 289 | 20240715 | 135200 | 1188315610 | 5630 | 5630 | 5630 | 5630 | 72 |
| 290 | 20240715 | 135100 | 1187910250 | 5630 | 5630 | 5630 | 5630 | 0 |
| 291 | 20240715 | 135000 | 1187910250 | 5630 | 5630 | 5630 | 5630 | 2 |
| 292 | 20240715 | 134900 | 1187898990 | 5640 | 5640 | 5640 | 5640 | 1002 |
| 293 | 20240715 | 134800 | 1182247710 | 5640 | 5630 | 5640 | 5630 | 140 |
| 294 | 20240715 | 134700 | 1181459480 | 5630 | 5630 | 5630 | 5630 | 0 |
| 295 | 20240715 | 134600 | 1181459480 | 5630 | 5620 | 5630 | 5610 | 382 |
| 296 | 20240715 | 134500 | 1179313920 | 5630 | 5630 | 5630 | 5620 | 75 |
| 297 | 20240715 | 134400 | 1178892170 | 5630 | 5630 | 5630 | 5630 | 176 |
| 298 | 20240715 | 134300 | 1177901290 | 5630 | 5630 | 5630 | 5630 | 0 |
| 299 | 20240715 | 134200 | 1177901290 | 5630 | 5630 | 5630 | 5630 | 0 |
| 300 | 20240715 | 134100 | 1177901290 | 5630 | 5630 | 5630 | 5630 | 20 |
| 301 | 20240715 | 134000 | 1177788690 | 5630 | 5610 | 5630 | 5610 | 85 |
| 302 | 20240715 | 133900 | 1177310960 | 5610 | 5610 | 5610 | 5610 | 0 |
| 303 | 20240715 | 133800 | 1177310960 | 5610 | 5620 | 5620 | 5610 | 350 |
| 304 | 20240715 | 133700 | 1175345830 | 5640 | 5640 | 5640 | 5640 | 0 |
| 305 | 20240715 | 133600 | 1175345830 | 5640 | 5610 | 5640 | 5610 | 1062 |
| 306 | 20240715 | 133500 | 1169387960 | 5610 | 5610 | 5610 | 5610 | 0 |
| 307 | 20240715 | 133400 | 1169387960 | 5610 | 5620 | 5620 | 5610 | 412 |
| 308 | 20240715 | 133300 | 1167073020 | 5620 | 5620 | 5620 | 5620 | 0 |
| 309 | 20240715 | 133200 | 1167073020 | 5620 | 5630 | 5630 | 5620 | 2 |
| 310 | 20240715 | 133100 | 1167061770 | 5630 | 5620 | 5630 | 5620 | 262 |
| 311 | 20240715 | 133000 | 1165589310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 312 | 20240715 | 132900 | 1165589310 | 5620 | 5620 | 5620 | 5620 | 108 |
| 313 | 20240715 | 132800 | 1164982350 | 5640 | 5640 | 5640 | 5640 | 0 |
| 314 | 20240715 | 132700 | 1164982350 | 5640 | 5640 | 5640 | 5640 | 50 |
| 315 | 20240715 | 132600 | 1164700350 | 5620 | 5620 | 5620 | 5620 | 11 |
| 316 | 20240715 | 132500 | 1164638530 | 5630 | 5630 | 5630 | 5630 | 0 |
| 317 | 20240715 | 132400 | 1164638530 | 5630 | 5630 | 5630 | 5630 | 0 |
| 318 | 20240715 | 132300 | 1164638530 | 5630 | 5630 | 5630 | 5630 | 17 |
| 319 | 20240715 | 132200 | 1164542820 | 5620 | 5620 | 5620 | 5620 | 0 |
| 320 | 20240715 | 132100 | 1164542820 | 5620 | 5620 | 5620 | 5620 | 149 |
| 321 | 20240715 | 132000 | 1163705440 | 5630 | 5620 | 5630 | 5620 | 402 |
| 322 | 20240715 | 131900 | 1161446150 | 5630 | 5620 | 5630 | 5620 | 109 |
| 323 | 20240715 | 131800 | 1160833550 | 5620 | 5620 | 5620 | 5620 | 325 |
| 324 | 20240715 | 131700 | 1159007050 | 5620 | 5620 | 5620 | 5620 | 3 |
| 325 | 20240715 | 131600 | 1158990190 | 5630 | 5630 | 5630 | 5630 | 0 |
| 326 | 20240715 | 131500 | 1158990190 | 5630 | 5640 | 5640 | 5630 | 117 |
| 327 | 20240715 | 131400 | 1158331090 | 5640 | 5640 | 5640 | 5640 | 1 |
| 328 | 20240715 | 131300 | 1158325450 | 5640 | 5630 | 5640 | 5630 | 676 |
| 329 | 20240715 | 131200 | 1154518490 | 5630 | 5630 | 5630 | 5630 | 1632 |
| 330 | 20240715 | 131100 | 1145330330 | 5640 | 5640 | 5640 | 5640 | 61 |
| 331 | 20240715 | 131000 | 1144986290 | 5640 | 5640 | 5640 | 5640 | 0 |
| 332 | 20240715 | 130900 | 1144986290 | 5640 | 5640 | 5650 | 5640 | 696 |
| 333 | 20240715 | 130800 | 1141060840 | 5640 | 5640 | 5640 | 5640 | 794 |
| 334 | 20240715 | 130700 | 1136582680 | 5640 | 5640 | 5640 | 5640 | 0 |
| 335 | 20240715 | 130600 | 1136582680 | 5640 | 5640 | 5640 | 5640 | 13 |
| 336 | 20240715 | 130500 | 1136509360 | 5640 | 5640 | 5640 | 5640 | 1 |
| 337 | 20240715 | 130400 | 1136503720 | 5630 | 5630 | 5630 | 5630 | 1062 |
| 338 | 20240715 | 130300 | 1130524660 | 5630 | 5630 | 5630 | 5630 | 691 |
| 339 | 20240715 | 130200 | 1126634330 | 5630 | 5630 | 5630 | 5630 | 304 |
| 340 | 20240715 | 130100 | 1124922810 | 5630 | 5630 | 5630 | 5630 | 165 |
| 341 | 20240715 | 130000 | 1123993860 | 5630 | 5640 | 5640 | 5630 | 866 |
| 342 | 20240715 | 125900 | 1119110770 | 5640 | 5640 | 5640 | 5640 | 320 |
| 343 | 20240715 | 125800 | 1117305970 | 5650 | 5650 | 5650 | 5650 | 0 |
| 344 | 20240715 | 125700 | 1117305970 | 5650 | 5640 | 5650 | 5640 | 286 |
| 345 | 20240715 | 125600 | 1115692870 | 5650 | 5650 | 5650 | 5650 | 5 |
| 346 | 20240715 | 125500 | 1115664620 | 5660 | 5660 | 5660 | 5660 | 0 |
| 347 | 20240715 | 125400 | 1115664620 | 5660 | 5660 | 5660 | 5660 | 15 |
| 348 | 20240715 | 125300 | 1115579720 | 5650 | 5650 | 5660 | 5650 | 718 |
| 349 | 20240715 | 125200 | 1111522870 | 5650 | 5650 | 5650 | 5650 | 290 |
| 350 | 20240715 | 125100 | 1109884370 | 5650 | 5650 | 5650 | 5650 | 203 |
| 351 | 20240715 | 125000 | 1108737420 | 5650 | 5660 | 5660 | 5650 | 123 |
| 352 | 20240715 | 124900 | 1108041250 | 5660 | 5660 | 5660 | 5660 | 115 |
| 353 | 20240715 | 124800 | 1107390350 | 5660 | 5660 | 5660 | 5660 | 3990 |
| 354 | 20240715 | 124700 | 1084806950 | 5660 | 5650 | 5660 | 5650 | 729 |
| 355 | 20240715 | 124600 | 1080683810 | 5650 | 5650 | 5660 | 5650 | 1781 |
| 356 | 20240715 | 124500 | 1070620160 | 5660 | 5650 | 5660 | 5650 | 1251 |
| 357 | 20240715 | 124400 | 1063550940 | 5650 | 5640 | 5650 | 5640 | 574 |
| 358 | 20240715 | 124300 | 1060310380 | 5640 | 5640 | 5640 | 5640 | 10 |
| 359 | 20240715 | 124200 | 1060253980 | 5650 | 5650 | 5650 | 5650 | 217 |
| 360 | 20240715 | 124100 | 1059027930 | 5640 | 5640 | 5650 | 5640 | 646 |
| 361 | 20240715 | 124000 | 1055384370 | 5640 | 5640 | 5640 | 5640 | 20 |
| 362 | 20240715 | 123900 | 1055271570 | 5630 | 5630 | 5630 | 5630 | 344 |
| 363 | 20240715 | 123800 | 1053334850 | 5640 | 5640 | 5640 | 5640 | 675 |
| 364 | 20240715 | 123700 | 1049527850 | 5630 | 5630 | 5640 | 5630 | 1621 |
| 365 | 20240715 | 123600 | 1040385620 | 5640 | 5650 | 5650 | 5640 | 919 |
| 366 | 20240715 | 123500 | 1035199000 | 5650 | 5660 | 5660 | 5650 | 21 |
| 367 | 20240715 | 123400 | 1035080170 | 5660 | 5650 | 5660 | 5650 | 312 |
| 368 | 20240715 | 123300 | 1033316700 | 5660 | 5660 | 5660 | 5660 | 423 |
| 369 | 20240715 | 123200 | 1030922520 | 5660 | 5640 | 5660 | 5640 | 1050 |
| 370 | 20240715 | 123100 | 1024992020 | 5650 | 5650 | 5650 | 5640 | 802 |
| 371 | 20240715 | 123000 | 1020461500 | 5650 | 5640 | 5650 | 5640 | 169 |
| 372 | 20240715 | 122900 | 1019507440 | 5640 | 5640 | 5640 | 5640 | 6 |
| 373 | 20240715 | 122800 | 1019473600 | 5630 | 5640 | 5640 | 5630 | 6 |
| 374 | 20240715 | 122700 | 1019439770 | 5640 | 5640 | 5650 | 5640 | 546 |
| 375 | 20240715 | 122600 | 1016359590 | 5640 | 5640 | 5640 | 5640 | 405 |
| 376 | 20240715 | 122500 | 1014075390 | 5640 | 5640 | 5640 | 5640 | 100 |
| 377 | 20240715 | 122400 | 1013511390 | 5630 | 5630 | 5630 | 5630 | 673 |
| 378 | 20240715 | 122300 | 1009722400 | 5630 | 5620 | 5630 | 5620 | 1108 |
| 379 | 20240715 | 122200 | 1003489440 | 5620 | 5620 | 5620 | 5620 | 249 |
| 380 | 20240715 | 122100 | 1002090060 | 5620 | 5620 | 5620 | 5620 | 559 |
| 381 | 20240715 | 122000 | 998948480 | 5610 | 5610 | 5610 | 5610 | 0 |
| 382 | 20240715 | 121900 | 998948480 | 5610 | 5610 | 5620 | 5610 | 1386 |
| 383 | 20240715 | 121800 | 991169260 | 5600 | 5610 | 5610 | 5600 | 1082 |
| 384 | 20240715 | 121700 | 985099360 | 5610 | 5610 | 5610 | 5610 | 1 |
| 385 | 20240715 | 121600 | 985093750 | 5610 | 5610 | 5610 | 5610 | 1567 |
| 386 | 20240715 | 121500 | 976302880 | 5620 | 5620 | 5620 | 5620 | 1 |
| 387 | 20240715 | 121400 | 976297260 | 5600 | 5610 | 5610 | 5600 | 1367 |
| 388 | 20240715 | 121300 | 968632060 | 5620 | 5610 | 5620 | 5610 | 316 |
| 389 | 20240715 | 121200 | 966857350 | 5610 | 5610 | 5610 | 5610 | 0 |
| 390 | 20240715 | 121100 | 966857350 | 5610 | 5610 | 5610 | 5610 | 0 |
| 391 | 20240715 | 121000 | 966857350 | 5610 | 5610 | 5610 | 5610 | 100 |
| 392 | 20240715 | 120900 | 966296350 | 5610 | 5620 | 5620 | 5610 | 492 |
| 393 | 20240715 | 120800 | 963536220 | 5620 | 5620 | 5620 | 5620 | 177 |
| 394 | 20240715 | 120700 | 962541480 | 5620 | 5620 | 5620 | 5620 | 300 |
| 395 | 20240715 | 120600 | 960855480 | 5610 | 5610 | 5610 | 5610 | 150 |
| 396 | 20240715 | 120500 | 960013980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 397 | 20240715 | 120400 | 960013980 | 5610 | 5610 | 5610 | 5610 | 0 |
| 398 | 20240715 | 120300 | 960013980 | 5610 | 5610 | 5610 | 5610 | 1142 |
| 399 | 20240715 | 120200 | 953607360 | 5610 | 5610 | 5610 | 5610 | 1 |
| 400 | 20240715 | 120100 | 953601750 | 5620 | 5620 | 5620 | 5620 | 148 |
| 401 | 20240715 | 120000 | 952769990 | 5620 | 5610 | 5620 | 5610 | 209 |
| 402 | 20240715 | 115900 | 951596410 | 5620 | 5620 | 5620 | 5620 | 200 |
| 403 | 20240715 | 115800 | 950472410 | 5620 | 5610 | 5620 | 5610 | 1674 |
| 404 | 20240715 | 115700 | 941064540 | 5620 | 5620 | 5620 | 5620 | 85 |
| 405 | 20240715 | 115600 | 940586840 | 5620 | 5620 | 5620 | 5620 | 0 |
| 406 | 20240715 | 115500 | 940586840 | 5620 | 5620 | 5620 | 5620 | 5 |
| 407 | 20240715 | 115400 | 940558740 | 5620 | 5620 | 5620 | 5620 | 0 |
| 408 | 20240715 | 115300 | 940558740 | 5620 | 5610 | 5620 | 5610 | 349 |
| 409 | 20240715 | 115200 | 938599640 | 5620 | 5620 | 5620 | 5620 | 0 |
| 410 | 20240715 | 115100 | 938599640 | 5620 | 5620 | 5620 | 5620 | 396 |
| 411 | 20240715 | 115000 | 936374120 | 5620 | 5620 | 5620 | 5620 | 0 |
| 412 | 20240715 | 114900 | 936374120 | 5620 | 5630 | 5630 | 5620 | 37 |
| 413 | 20240715 | 114800 | 936165860 | 5630 | 5630 | 5630 | 5630 | 1 |
| 414 | 20240715 | 114700 | 936160230 | 5630 | 5630 | 5630 | 5630 | 334 |
| 415 | 20240715 | 114600 | 934279810 | 5630 | 5630 | 5630 | 5630 | 1 |
| 416 | 20240715 | 114500 | 934274180 | 5630 | 5630 | 5630 | 5630 | 20 |
| 417 | 20240715 | 114400 | 934161580 | 5630 | 5630 | 5630 | 5630 | 0 |
| 418 | 20240715 | 114300 | 934161580 | 5630 | 5630 | 5630 | 5630 | 227 |
| 419 | 20240715 | 114200 | 932883570 | 5620 | 5620 | 5620 | 5620 | 2278 |
| 420 | 20240715 | 114100 | 920081210 | 5610 | 5610 | 5610 | 5610 | 75 |
| 421 | 20240715 | 114000 | 919660460 | 5600 | 5600 | 5600 | 5600 | 0 |
| 422 | 20240715 | 113900 | 919660460 | 5600 | 5600 | 5600 | 5600 | 30 |
| 423 | 20240715 | 113800 | 919492460 | 5600 | 5600 | 5600 | 5600 | 0 |
| 424 | 20240715 | 113700 | 919492460 | 5600 | 5610 | 5610 | 5600 | 4356 |
| 425 | 20240715 | 113600 | 895055310 | 5620 | 5620 | 5620 | 5620 | 0 |
| 426 | 20240715 | 113500 | 895055310 | 5620 | 5620 | 5620 | 5620 | 3 |
| 427 | 20240715 | 113400 | 895038450 | 5610 | 5610 | 5610 | 5610 | 0 |
| 428 | 20240715 | 113300 | 895038450 | 5610 | 5610 | 5610 | 5610 | 9 |
| 429 | 20240715 | 113200 | 894987960 | 5610 | 5610 | 5610 | 5610 | 400 |
| 430 | 20240715 | 113100 | 892743960 | 5610 | 5610 | 5610 | 5610 | 0 |
| 431 | 20240715 | 113000 | 892743960 | 5610 | 5610 | 5610 | 5610 | 24 |
| 432 | 20240715 | 112900 | 892609320 | 5610 | 5610 | 5620 | 5610 | 149 |
| 433 | 20240715 | 112800 | 891772430 | 5610 | 5610 | 5610 | 5610 | 0 |
| 434 | 20240715 | 112700 | 891772430 | 5610 | 5610 | 5610 | 5610 | 0 |
| 435 | 20240715 | 112600 | 891772430 | 5610 | 5610 | 5610 | 5610 | 0 |
| 436 | 20240715 | 112500 | 891772430 | 5610 | 5610 | 5610 | 5610 | 130 |
| 437 | 20240715 | 112400 | 891043130 | 5610 | 5610 | 5610 | 5610 | 1 |
| 438 | 20240715 | 112300 | 891037520 | 5620 | 5620 | 5620 | 5620 | 178 |
| 439 | 20240715 | 112200 | 890037160 | 5620 | 5620 | 5620 | 5620 | 2 |
| 440 | 20240715 | 112100 | 890025920 | 5620 | 5620 | 5630 | 5620 | 256 |
| 441 | 20240715 | 112000 | 888587190 | 5620 | 5620 | 5620 | 5620 | 0 |
| 442 | 20240715 | 111900 | 888587190 | 5620 | 5620 | 5620 | 5620 | 0 |
| 443 | 20240715 | 111800 | 888587190 | 5620 | 5620 | 5620 | 5620 | 363 |
| 444 | 20240715 | 111700 | 886547130 | 5610 | 5610 | 5610 | 5610 | 0 |
| 445 | 20240715 | 111600 | 886547130 | 5610 | 5610 | 5610 | 5610 | 0 |
| 446 | 20240715 | 111500 | 886547130 | 5610 | 5610 | 5610 | 5610 | 800 |
| 447 | 20240715 | 111400 | 882059130 | 5620 | 5620 | 5620 | 5620 | 6 |
| 448 | 20240715 | 111300 | 882025410 | 5620 | 5620 | 5620 | 5620 | 0 |
| 449 | 20240715 | 111200 | 882025410 | 5620 | 5620 | 5620 | 5620 | 200 |
| 450 | 20240715 | 111100 | 880901410 | 5620 | 5620 | 5620 | 5620 | 20 |
| 451 | 20240715 | 111000 | 880789010 | 5620 | 5620 | 5620 | 5620 | 1287 |
| 452 | 20240715 | 110900 | 873556070 | 5620 | 5620 | 5620 | 5610 | 416 |
| 453 | 20240715 | 110800 | 871221210 | 5620 | 5610 | 5620 | 5610 | 1247 |
| 454 | 20240715 | 110700 | 864223890 | 5610 | 5600 | 5610 | 5600 | 766 |
| 455 | 20240715 | 110600 | 859933290 | 5590 | 5590 | 5610 | 5590 | 225 |
| 456 | 20240715 | 110500 | 858674880 | 5600 | 5590 | 5600 | 5590 | 762 |
| 457 | 20240715 | 110400 | 854411430 | 5600 | 5600 | 5600 | 5600 | 59 |
| 458 | 20240715 | 110300 | 854081030 | 5600 | 5620 | 5620 | 5600 | 2812 |
| 459 | 20240715 | 110200 | 838332800 | 5620 | 5620 | 5620 | 5620 | 4 |
| 460 | 20240715 | 110100 | 838310320 | 5610 | 5610 | 5610 | 5610 | 20 |
| 461 | 20240715 | 110000 | 838198120 | 5610 | 5610 | 5610 | 5610 | 20 |
| 462 | 20240715 | 105900 | 838085920 | 5610 | 5610 | 5610 | 5610 | 1360 |
| 463 | 20240715 | 105800 | 830456320 | 5610 | 5630 | 5630 | 5610 | 250 |
| 464 | 20240715 | 105700 | 829049750 | 5620 | 5620 | 5620 | 5620 | 158 |
| 465 | 20240715 | 105600 | 828161790 | 5630 | 5630 | 5630 | 5630 | 51 |
| 466 | 20240715 | 105500 | 827874660 | 5620 | 5630 | 5630 | 5620 | 3 |
| 467 | 20240715 | 105400 | 827857780 | 5620 | 5630 | 5630 | 5620 | 228 |
| 468 | 20240715 | 105300 | 826574290 | 5620 | 5620 | 5620 | 5620 | 213 |
| 469 | 20240715 | 105200 | 825377230 | 5630 | 5620 | 5630 | 5620 | 1024 |
| 470 | 20240715 | 105100 | 819619730 | 5630 | 5630 | 5630 | 5630 | 209 |
| 471 | 20240715 | 105000 | 818443060 | 5630 | 5630 | 5630 | 5630 | 5 |
| 472 | 20240715 | 104900 | 818414910 | 5640 | 5620 | 5640 | 5620 | 1411 |
| 473 | 20240715 | 104800 | 810477150 | 5640 | 5640 | 5640 | 5640 | 0 |
| 474 | 20240715 | 104700 | 810477150 | 5640 | 5620 | 5640 | 5620 | 376 |
| 475 | 20240715 | 104600 | 808360480 | 5620 | 5630 | 5630 | 5620 | 844 |
| 476 | 20240715 | 104500 | 803608860 | 5630 | 5630 | 5640 | 5630 | 135 |
| 477 | 20240715 | 104400 | 802848730 | 5650 | 5630 | 5660 | 5630 | 3589 |
| 478 | 20240715 | 104300 | 782581030 | 5640 | 5630 | 5640 | 5620 | 2477 |
| 479 | 20240715 | 104200 | 768626120 | 5610 | 5620 | 5620 | 5610 | 2212 |
| 480 | 20240715 | 104100 | 756194700 | 5630 | 5630 | 5630 | 5630 | 338 |
| 481 | 20240715 | 104000 | 754291760 | 5630 | 5620 | 5630 | 5620 | 477 |
| 482 | 20240715 | 103900 | 751606580 | 5630 | 5610 | 5630 | 5610 | 381 |
| 483 | 20240715 | 103800 | 749462480 | 5630 | 5610 | 5630 | 5610 | 61 |
| 484 | 20240715 | 103700 | 749120250 | 5610 | 5610 | 5630 | 5600 | 1318 |
| 485 | 20240715 | 103600 | 741731500 | 5600 | 5610 | 5610 | 5600 | 433 |
| 486 | 20240715 | 103500 | 739303760 | 5610 | 5600 | 5610 | 5600 | 2 |
| 487 | 20240715 | 103400 | 739292550 | 5610 | 5610 | 5610 | 5610 | 109 |
| 488 | 20240715 | 103300 | 738681060 | 5610 | 5620 | 5630 | 5610 | 2386 |
| 489 | 20240715 | 103200 | 725285060 | 5620 | 5620 | 5620 | 5620 | 10 |
| 490 | 20240715 | 103100 | 725228860 | 5630 | 5630 | 5640 | 5620 | 641 |
| 491 | 20240715 | 103000 | 721620350 | 5620 | 5620 | 5640 | 5620 | 1014 |
| 492 | 20240715 | 102900 | 715915940 | 5620 | 5630 | 5630 | 5620 | 1064 |
| 493 | 20240715 | 102800 | 709936250 | 5640 | 5630 | 5640 | 5620 | 5748 |
| 494 | 20240715 | 102700 | 677566330 | 5640 | 5600 | 5640 | 5600 | 14906 |
| 495 | 20240715 | 102600 | 593855400 | 5590 | 5590 | 5590 | 5590 | 431 |
| 496 | 20240715 | 102500 | 591446110 | 5590 | 5590 | 5590 | 5590 | 335 |
| 497 | 20240715 | 102400 | 589573460 | 5590 | 5590 | 5590 | 5590 | 107 |
| 498 | 20240715 | 102300 | 588975330 | 5570 | 5580 | 5590 | 5570 | 595 |
| 499 | 20240715 | 102200 | 585650360 | 5590 | 5590 | 5590 | 5590 | 20 |
| 500 | 20240715 | 102100 | 585538560 | 5590 | 5590 | 5590 | 5590 | 254 |
| 501 | 20240715 | 102000 | 584118700 | 5590 | 5590 | 5590 | 5590 | 2 |
| 502 | 20240715 | 101900 | 584107520 | 5590 | 5570 | 5590 | 5570 | 1939 |
| 503 | 20240715 | 101800 | 573291860 | 5570 | 5560 | 5570 | 5560 | 4 |
| 504 | 20240715 | 101700 | 573269590 | 5560 | 5560 | 5560 | 5560 | 0 |
| 505 | 20240715 | 101600 | 573269590 | 5560 | 5560 | 5560 | 5560 | 495 |
| 506 | 20240715 | 101500 | 570517390 | 5560 | 5550 | 5560 | 5550 | 61 |
| 507 | 20240715 | 101400 | 570178240 | 5550 | 5570 | 5570 | 5550 | 139 |
| 508 | 20240715 | 101300 | 569406010 | 5580 | 5580 | 5580 | 5580 | 0 |
| 509 | 20240715 | 101200 | 569406010 | 5580 | 5580 | 5580 | 5580 | 150 |
| 510 | 20240715 | 101100 | 568569010 | 5580 | 5580 | 5580 | 5580 | 128 |
| 511 | 20240715 | 101000 | 567854770 | 5570 | 5570 | 5570 | 5570 | 0 |
| 512 | 20240715 | 100900 | 567854770 | 5570 | 5570 | 5570 | 5570 | 81 |
| 513 | 20240715 | 100800 | 567403600 | 5570 | 5570 | 5570 | 5570 | 47 |
| 514 | 20240715 | 100700 | 567141810 | 5560 | 5560 | 5560 | 5560 | 1843 |
| 515 | 20240715 | 100600 | 556894730 | 5570 | 5570 | 5570 | 5570 | 121 |
| 516 | 20240715 | 100500 | 556220760 | 5560 | 5560 | 5560 | 5560 | 104 |
| 517 | 20240715 | 100400 | 555642520 | 5560 | 5560 | 5560 | 5560 | 1000 |
| 518 | 20240715 | 100300 | 550082520 | 5580 | 5580 | 5580 | 5580 | 6 |
| 519 | 20240715 | 100200 | 550049040 | 5580 | 5570 | 5580 | 5570 | 104 |
| 520 | 20240715 | 100100 | 549469720 | 5580 | 5580 | 5580 | 5580 | 507 |
| 521 | 20240715 | 100000 | 546640660 | 5570 | 5570 | 5570 | 5570 | 32 |
| 522 | 20240715 | 095900 | 546462420 | 5570 | 5580 | 5580 | 5570 | 1003 |
| 523 | 20240715 | 095800 | 540875680 | 5580 | 5580 | 5590 | 5580 | 1725 |
| 524 | 20240715 | 095700 | 531250170 | 5570 | 5590 | 5590 | 5570 | 447 |
| 525 | 20240715 | 095600 | 528760350 | 5580 | 5580 | 5580 | 5580 | 590 |
| 526 | 20240715 | 095500 | 525468150 | 5590 | 5580 | 5590 | 5580 | 47 |
| 527 | 20240715 | 095400 | 525205520 | 5590 | 5570 | 5600 | 5570 | 80 |
| 528 | 20240715 | 095300 | 524759790 | 5570 | 5570 | 5570 | 5570 | 1000 |
| 529 | 20240715 | 095200 | 519189790 | 5580 | 5590 | 5590 | 5580 | 1085 |
| 530 | 20240715 | 095100 | 513124810 | 5600 | 5600 | 5600 | 5600 | 402 |
| 531 | 20240715 | 095000 | 510873610 | 5600 | 5610 | 5610 | 5600 | 190 |
| 532 | 20240715 | 094900 | 509809600 | 5600 | 5610 | 5610 | 5600 | 478 |
| 533 | 20240715 | 094800 | 507128220 | 5600 | 5600 | 5610 | 5600 | 841 |
| 534 | 20240715 | 094700 | 502418600 | 5610 | 5610 | 5610 | 5610 | 595 |
| 535 | 20240715 | 094600 | 499080650 | 5620 | 5610 | 5620 | 5610 | 312 |
| 536 | 20240715 | 094500 | 497327220 | 5620 | 5610 | 5620 | 5610 | 603 |
| 537 | 20240715 | 094400 | 493942560 | 5610 | 5610 | 5610 | 5600 | 1806 |
| 538 | 20240715 | 094300 | 483825900 | 5600 | 5610 | 5610 | 5600 | 44 |
| 539 | 20240715 | 094200 | 483579280 | 5610 | 5610 | 5610 | 5610 | 1 |
| 540 | 20240715 | 094100 | 483573670 | 5610 | 5600 | 5610 | 5580 | 773 |
| 541 | 20240715 | 094000 | 479246650 | 5610 | 5610 | 5620 | 5600 | 1179 |
| 542 | 20240715 | 093900 | 472639210 | 5610 | 5590 | 5610 | 5590 | 4929 |
| 543 | 20240715 | 093800 | 445022170 | 5570 | 5570 | 5570 | 5570 | 0 |
| 544 | 20240715 | 093700 | 445022170 | 5570 | 5570 | 5570 | 5570 | 500 |
| 545 | 20240715 | 093600 | 442237170 | 5570 | 5600 | 5600 | 5570 | 1001 |
| 546 | 20240715 | 093500 | 436661570 | 5570 | 5580 | 5580 | 5570 | 394 |
| 547 | 20240715 | 093400 | 434466400 | 5580 | 5570 | 5580 | 5570 | 1076 |
| 548 | 20240715 | 093300 | 428468070 | 5580 | 5580 | 5590 | 5570 | 1985 |
| 549 | 20240715 | 093200 | 417390550 | 5580 | 5580 | 5580 | 5580 | 50 |
| 550 | 20240715 | 093100 | 417111550 | 5600 | 5590 | 5600 | 5590 | 306 |
| 551 | 20240715 | 093000 | 415400010 | 5600 | 5570 | 5600 | 5570 | 549 |
| 552 | 20240715 | 092900 | 412335120 | 5570 | 5580 | 5580 | 5560 | 1650 |
| 553 | 20240715 | 092800 | 403151790 | 5570 | 5580 | 5590 | 5570 | 1819 |
| 554 | 20240715 | 092700 | 392985610 | 5590 | 5580 | 5590 | 5560 | 1580 |
| 555 | 20240715 | 092600 | 384179910 | 5560 | 5620 | 5620 | 5560 | 2328 |
| 556 | 20240715 | 092500 | 371164170 | 5620 | 5550 | 5620 | 5550 | 7666 |
| 557 | 20240715 | 092400 | 328378040 | 5550 | 5540 | 5550 | 5540 | 6630 |
| 558 | 20240715 | 092300 | 291615170 | 5540 | 5540 | 5540 | 5540 | 5 |
| 559 | 20240715 | 092200 | 291587470 | 5530 | 5530 | 5530 | 5530 | 545 |
| 560 | 20240715 | 092100 | 288573620 | 5530 | 5510 | 5530 | 5510 | 2591 |
| 561 | 20240715 | 092000 | 274274670 | 5520 | 5520 | 5520 | 5510 | 684 |
| 562 | 20240715 | 091900 | 270503990 | 5520 | 5520 | 5520 | 5520 | 151 |
| 563 | 20240715 | 091800 | 269670470 | 5510 | 5510 | 5510 | 5510 | 1 |
| 564 | 20240715 | 091700 | 269664960 | 5510 | 5510 | 5510 | 5510 | 4622 |
| 565 | 20240715 | 091600 | 244197740 | 5520 | 5520 | 5520 | 5520 | 197 |
| 566 | 20240715 | 091500 | 243110300 | 5520 | 5520 | 5530 | 5490 | 7198 |
| 567 | 20240715 | 091400 | 203433320 | 5520 | 5520 | 5530 | 5520 | 2269 |
| 568 | 20240715 | 091300 | 190905350 | 5520 | 5520 | 5530 | 5510 | 6987 |
| 569 | 20240715 | 091200 | 152308940 | 5520 | 5530 | 5530 | 5510 | 1601 |
| 570 | 20240715 | 091100 | 143461240 | 5530 | 5530 | 5530 | 5530 | 10 |
| 571 | 20240715 | 091000 | 143405940 | 5530 | 5520 | 5530 | 5500 | 5098 |
| 572 | 20240715 | 090900 | 115293450 | 5530 | 5530 | 5530 | 5520 | 1417 |
| 573 | 20240715 | 090800 | 107459440 | 5530 | 5540 | 5540 | 5520 | 2008 |
| 574 | 20240715 | 090700 | 96355470 | 5540 | 5540 | 5540 | 5530 | 1466 |
| 575 | 20240715 | 090600 | 88237830 | 5530 | 5530 | 5550 | 5530 | 2419 |
| 576 | 20240715 | 090500 | 74847410 | 5520 | 5500 | 5530 | 5500 | 6080 |
| 577 | 20240715 | 090400 | 41289090 | 5500 | 5500 | 5510 | 5500 | 344 |
| 578 | 20240715 | 090300 | 39397050 | 5500 | 5510 | 5530 | 5500 | 883 |
| 579 | 20240715 | 090200 | 34529550 | 5490 | 5490 | 5510 | 5490 | 839 |
| 580 | 20240715 | 090100 | 29916600 | 5510 | 5490 | 5510 | 5490 | 1794 |
| 581 | 20240715 | 090000 | 20046250 | 5470 | 5470 | 5470 | 5470 | 2989 |