28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240724 | 184000 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 3151 |
| 3 | 20240724 | 183900 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 4 | 20240724 | 183800 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 5 | 20240724 | 183700 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 6 | 20240724 | 183600 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 7 | 20240724 | 183500 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 8 | 20240724 | 183400 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 9 | 20240724 | 183300 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 10 | 20240724 | 183200 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 11 | 20240724 | 183100 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 12 | 20240724 | 183000 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 13 | 20240724 | 182900 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 14 | 20240724 | 182800 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 15 | 20240724 | 182700 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 16 | 20240724 | 182600 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 17 | 20240724 | 182500 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 18 | 20240724 | 182400 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 19 | 20240724 | 182300 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 20 | 20240724 | 182200 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 21 | 20240724 | 182100 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 22 | 20240724 | 182000 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 23 | 20240724 | 181900 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 24 | 20240724 | 181800 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 25 | 20240724 | 181700 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 26 | 20240724 | 181600 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 27 | 20240724 | 181500 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 28 | 20240724 | 181400 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 29 | 20240724 | 181300 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 30 | 20240724 | 181200 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 31 | 20240724 | 181100 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 32 | 20240724 | 181000 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 3151 |
| 33 | 20240724 | 180900 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 34 | 20240724 | 180800 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 35 | 20240724 | 180700 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 36 | 20240724 | 180600 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 37 | 20240724 | 180500 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 38 | 20240724 | 180400 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 39 | 20240724 | 180300 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 40 | 20240724 | 180200 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 41 | 20240724 | 180100 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 42 | 20240724 | 180000 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 43 | 20240724 | 175900 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 44 | 20240724 | 175800 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 45 | 20240724 | 175700 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 46 | 20240724 | 175600 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 47 | 20240724 | 175500 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 48 | 20240724 | 175400 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 49 | 20240724 | 175300 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 50 | 20240724 | 175200 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 51 | 20240724 | 175100 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 52 | 20240724 | 175000 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 53 | 20240724 | 174900 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 54 | 20240724 | 174800 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 55 | 20240724 | 174700 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 56 | 20240724 | 174600 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 57 | 20240724 | 174500 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 58 | 20240724 | 174400 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 59 | 20240724 | 174300 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 60 | 20240724 | 174200 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 61 | 20240724 | 174100 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 62 | 20240724 | 174000 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 3151 |
| 63 | 20240724 | 173900 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 64 | 20240724 | 173800 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 65 | 20240724 | 173700 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 66 | 20240724 | 173600 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 67 | 20240724 | 173500 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 68 | 20240724 | 173400 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 69 | 20240724 | 173300 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 70 | 20240724 | 173200 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 71 | 20240724 | 173100 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 72 | 20240724 | 173000 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 73 | 20240724 | 172900 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 74 | 20240724 | 172800 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 75 | 20240724 | 172700 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 76 | 20240724 | 172600 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 77 | 20240724 | 172500 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 78 | 20240724 | 172400 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 79 | 20240724 | 172300 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 80 | 20240724 | 172200 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 81 | 20240724 | 172100 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 82 | 20240724 | 172000 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 83 | 20240724 | 171900 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 84 | 20240724 | 171800 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 85 | 20240724 | 171700 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 86 | 20240724 | 171600 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 87 | 20240724 | 171500 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 88 | 20240724 | 171400 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 89 | 20240724 | 171300 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 90 | 20240724 | 171200 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 91 | 20240724 | 171100 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 92 | 20240724 | 171000 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 3151 |
| 93 | 20240724 | 170900 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 94 | 20240724 | 170800 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 95 | 20240724 | 170700 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 96 | 20240724 | 170600 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 97 | 20240724 | 170500 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 98 | 20240724 | 170400 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 99 | 20240724 | 170300 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 100 | 20240724 | 170200 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 101 | 20240724 | 170100 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 102 | 20240724 | 170000 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 103 | 20240724 | 165900 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 104 | 20240724 | 165800 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 105 | 20240724 | 165700 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 106 | 20240724 | 165600 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 107 | 20240724 | 165500 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 108 | 20240724 | 165400 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 109 | 20240724 | 165300 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 110 | 20240724 | 165200 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 111 | 20240724 | 165100 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 112 | 20240724 | 165000 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 113 | 20240724 | 164900 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 114 | 20240724 | 164800 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 115 | 20240724 | 164700 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 116 | 20240724 | 164600 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 117 | 20240724 | 164500 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 118 | 20240724 | 164400 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 119 | 20240724 | 164300 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 120 | 20240724 | 164200 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 121 | 20240724 | 164100 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 122 | 20240724 | 164000 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 3151 |
| 123 | 20240724 | 163900 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 124 | 20240724 | 163800 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 125 | 20240724 | 163700 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 126 | 20240724 | 163600 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 127 | 20240724 | 163500 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 128 | 20240724 | 163400 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 129 | 20240724 | 163300 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 130 | 20240724 | 163200 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 131 | 20240724 | 163100 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 132 | 20240724 | 163000 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 133 | 20240724 | 162900 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 134 | 20240724 | 162800 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 135 | 20240724 | 162700 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 136 | 20240724 | 162600 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 137 | 20240724 | 162500 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 138 | 20240724 | 162400 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 139 | 20240724 | 162300 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 140 | 20240724 | 162200 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 141 | 20240724 | 162100 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 142 | 20240724 | 162000 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 143 | 20240724 | 161900 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 144 | 20240724 | 161800 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 145 | 20240724 | 161700 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 146 | 20240724 | 161600 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 147 | 20240724 | 161500 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 148 | 20240724 | 161400 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 149 | 20240724 | 161300 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 150 | 20240724 | 161200 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 151 | 20240724 | 161100 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 152 | 20240724 | 161000 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 3151 |
| 153 | 20240724 | 160900 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 154 | 20240724 | 160800 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 155 | 20240724 | 160700 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 156 | 20240724 | 160600 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 157 | 20240724 | 160500 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 158 | 20240724 | 160400 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 159 | 20240724 | 160300 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 160 | 20240724 | 160200 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 161 | 20240724 | 160100 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 162 | 20240724 | 160000 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 163 | 20240724 | 155900 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 164 | 20240724 | 155800 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 165 | 20240724 | 155700 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 166 | 20240724 | 155600 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 167 | 20240724 | 155500 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 168 | 20240724 | 155400 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 169 | 20240724 | 155300 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 170 | 20240724 | 155200 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 171 | 20240724 | 155100 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 172 | 20240724 | 155000 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 173 | 20240724 | 154900 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 174 | 20240724 | 154800 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 175 | 20240724 | 154700 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 176 | 20240724 | 154600 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 177 | 20240724 | 154500 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 178 | 20240724 | 154400 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 179 | 20240724 | 154300 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 180 | 20240724 | 154200 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 181 | 20240724 | 154100 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 182 | 20240724 | 154000 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 3151 |
| 183 | 20240724 | 153900 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 184 | 20240724 | 153800 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 185 | 20240724 | 153700 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 186 | 20240724 | 153600 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 187 | 20240724 | 153500 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 188 | 20240724 | 153400 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 189 | 20240724 | 153300 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 190 | 20240724 | 153200 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 191 | 20240724 | 153100 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 0 |
| 192 | 20240724 | 153000 | 1590316780 | 5620 | 5620 | 5620 | 5620 | 3151 |
| 193 | 20240724 | 152900 | 1572608160 | 5670 | 5670 | 5670 | 5670 | 0 |
| 194 | 20240724 | 152800 | 1572608160 | 5670 | 5670 | 5670 | 5670 | 0 |
| 195 | 20240724 | 152700 | 1572608160 | 5670 | 5670 | 5670 | 5670 | 0 |
| 196 | 20240724 | 152600 | 1572608160 | 5670 | 5670 | 5670 | 5670 | 0 |
| 197 | 20240724 | 152500 | 1572608160 | 5670 | 5670 | 5670 | 5670 | 0 |
| 198 | 20240724 | 152400 | 1572608160 | 5670 | 5670 | 5670 | 5670 | 0 |
| 199 | 20240724 | 152300 | 1572608160 | 5670 | 5670 | 5670 | 5670 | 0 |
| 200 | 20240724 | 152200 | 1572608160 | 5670 | 5670 | 5670 | 5670 | 0 |
| 201 | 20240724 | 152100 | 1572608160 | 5670 | 5670 | 5670 | 5670 | 0 |
| 202 | 20240724 | 152000 | 1572608160 | 5670 | 5670 | 5670 | 5670 | 0 |
| 203 | 20240724 | 151900 | 1572608160 | 5670 | 5610 | 5670 | 5610 | 1135 |
| 204 | 20240724 | 151800 | 1566224840 | 5610 | 5620 | 5620 | 5610 | 71 |
| 205 | 20240724 | 151700 | 1565826420 | 5620 | 5610 | 5620 | 5600 | 2131 |
| 206 | 20240724 | 151600 | 1553879080 | 5610 | 5610 | 5610 | 5610 | 322 |
| 207 | 20240724 | 151500 | 1552072660 | 5610 | 5610 | 5610 | 5610 | 93 |
| 208 | 20240724 | 151400 | 1551550930 | 5620 | 5620 | 5620 | 5610 | 339 |
| 209 | 20240724 | 151300 | 1549647850 | 5620 | 5610 | 5620 | 5610 | 141 |
| 210 | 20240724 | 151200 | 1548856430 | 5610 | 5630 | 5630 | 5610 | 441 |
| 211 | 20240724 | 151100 | 1546380600 | 5630 | 5620 | 5630 | 5610 | 338 |
| 212 | 20240724 | 151000 | 1544481530 | 5620 | 5620 | 5620 | 5620 | 46 |
| 213 | 20240724 | 150900 | 1544223010 | 5620 | 5630 | 5630 | 5610 | 629 |
| 214 | 20240724 | 150800 | 1540691340 | 5630 | 5650 | 5650 | 5610 | 1202 |
| 215 | 20240724 | 150700 | 1533941320 | 5630 | 5630 | 5630 | 5620 | 430 |
| 216 | 20240724 | 150600 | 1531520550 | 5630 | 5630 | 5630 | 5630 | 390 |
| 217 | 20240724 | 150500 | 1529324850 | 5630 | 5630 | 5630 | 5620 | 164 |
| 218 | 20240724 | 150400 | 1528401830 | 5630 | 5630 | 5630 | 5630 | 10 |
| 219 | 20240724 | 150300 | 1528345530 | 5630 | 5630 | 5630 | 5630 | 19 |
| 220 | 20240724 | 150200 | 1528238560 | 5630 | 5630 | 5630 | 5620 | 122 |
| 221 | 20240724 | 150100 | 1527552620 | 5630 | 5630 | 5630 | 5610 | 479 |
| 222 | 20240724 | 150000 | 1524863250 | 5630 | 5630 | 5630 | 5620 | 26 |
| 223 | 20240724 | 145900 | 1524717060 | 5630 | 5630 | 5630 | 5630 | 208 |
| 224 | 20240724 | 145800 | 1523546020 | 5630 | 5630 | 5630 | 5630 | 5 |
| 225 | 20240724 | 145700 | 1523517870 | 5630 | 5630 | 5630 | 5600 | 14024 |
| 226 | 20240724 | 145600 | 1444889020 | 5630 | 5640 | 5640 | 5630 | 1103 |
| 227 | 20240724 | 145500 | 1438678630 | 5640 | 5640 | 5640 | 5640 | 253 |
| 228 | 20240724 | 145400 | 1437251710 | 5640 | 5640 | 5640 | 5640 | 687 |
| 229 | 20240724 | 145300 | 1433377030 | 5640 | 5650 | 5650 | 5640 | 582 |
| 230 | 20240724 | 145200 | 1430094210 | 5650 | 5650 | 5650 | 5650 | 451 |
| 231 | 20240724 | 145100 | 1427546060 | 5650 | 5660 | 5660 | 5640 | 654 |
| 232 | 20240724 | 145000 | 1423850480 | 5660 | 5660 | 5660 | 5660 | 100 |
| 233 | 20240724 | 144900 | 1423284480 | 5660 | 5660 | 5660 | 5660 | 79 |
| 234 | 20240724 | 144800 | 1422837340 | 5660 | 5660 | 5660 | 5660 | 0 |
| 235 | 20240724 | 144700 | 1422837340 | 5660 | 5650 | 5660 | 5650 | 513 |
| 236 | 20240724 | 144600 | 1419937040 | 5660 | 5670 | 5670 | 5660 | 365 |
| 237 | 20240724 | 144500 | 1417871050 | 5670 | 5670 | 5670 | 5670 | 5 |
| 238 | 20240724 | 144400 | 1417842700 | 5670 | 5670 | 5670 | 5670 | 444 |
| 239 | 20240724 | 144300 | 1415325220 | 5670 | 5670 | 5670 | 5670 | 689 |
| 240 | 20240724 | 144200 | 1411418590 | 5680 | 5670 | 5680 | 5670 | 364 |
| 241 | 20240724 | 144100 | 1409352710 | 5650 | 5640 | 5650 | 5640 | 900 |
| 242 | 20240724 | 144000 | 1404268030 | 5640 | 5640 | 5640 | 5630 | 3046 |
| 243 | 20240724 | 143900 | 1387092610 | 5640 | 5630 | 5640 | 5630 | 845 |
| 244 | 20240724 | 143800 | 1382331500 | 5630 | 5630 | 5630 | 5630 | 451 |
| 245 | 20240724 | 143700 | 1379792370 | 5630 | 5640 | 5640 | 5630 | 816 |
| 246 | 20240724 | 143600 | 1375198280 | 5640 | 5640 | 5640 | 5640 | 52 |
| 247 | 20240724 | 143500 | 1374905000 | 5640 | 5640 | 5650 | 5630 | 269 |
| 248 | 20240724 | 143400 | 1373388060 | 5650 | 5670 | 5670 | 5650 | 864 |
| 249 | 20240724 | 143300 | 1368496820 | 5670 | 5670 | 5670 | 5670 | 219 |
| 250 | 20240724 | 143200 | 1367255090 | 5670 | 5670 | 5670 | 5670 | 195 |
| 251 | 20240724 | 143100 | 1366149440 | 5650 | 5630 | 5650 | 5630 | 2115 |
| 252 | 20240724 | 143000 | 1354235760 | 5630 | 5620 | 5630 | 5620 | 200 |
| 253 | 20240724 | 142900 | 1353109770 | 5630 | 5610 | 5630 | 5610 | 875 |
| 254 | 20240724 | 142800 | 1348197020 | 5600 | 5600 | 5600 | 5600 | 0 |
| 255 | 20240724 | 142700 | 1348197020 | 5600 | 5630 | 5630 | 5600 | 21 |
| 256 | 20240724 | 142600 | 1348078820 | 5600 | 5600 | 5600 | 5600 | 1008 |
| 257 | 20240724 | 142500 | 1342434020 | 5600 | 5610 | 5610 | 5600 | 2600 |
| 258 | 20240724 | 142400 | 1327869530 | 5610 | 5610 | 5640 | 5610 | 690 |
| 259 | 20240724 | 142300 | 1323987290 | 5600 | 5660 | 5660 | 5600 | 6588 |
| 260 | 20240724 | 142200 | 1286971600 | 5660 | 5660 | 5660 | 5660 | 15 |
| 261 | 20240724 | 142100 | 1286886700 | 5660 | 5660 | 5660 | 5660 | 100 |
| 262 | 20240724 | 142000 | 1286320700 | 5650 | 5660 | 5660 | 5640 | 153 |
| 263 | 20240724 | 141900 | 1285456720 | 5660 | 5650 | 5660 | 5650 | 273 |
| 264 | 20240724 | 141800 | 1283912470 | 5650 | 5650 | 5650 | 5650 | 31 |
| 265 | 20240724 | 141700 | 1283737320 | 5630 | 5630 | 5630 | 5630 | 7 |
| 266 | 20240724 | 141600 | 1283697910 | 5630 | 5630 | 5630 | 5630 | 493 |
| 267 | 20240724 | 141500 | 1280922320 | 5640 | 5630 | 5640 | 5630 | 650 |
| 268 | 20240724 | 141400 | 1277261320 | 5630 | 5640 | 5640 | 5630 | 95 |
| 269 | 20240724 | 141300 | 1276725530 | 5640 | 5640 | 5640 | 5630 | 251 |
| 270 | 20240724 | 141200 | 1275311510 | 5640 | 5640 | 5640 | 5640 | 51 |
| 271 | 20240724 | 141100 | 1275023870 | 5630 | 5630 | 5630 | 5630 | 50 |
| 272 | 20240724 | 141000 | 1274742370 | 5630 | 5630 | 5630 | 5630 | 85 |
| 273 | 20240724 | 140900 | 1274263820 | 5620 | 5650 | 5650 | 5600 | 10130 |
| 274 | 20240724 | 140800 | 1217343440 | 5650 | 5650 | 5650 | 5640 | 1300 |
| 275 | 20240724 | 140700 | 1210011120 | 5650 | 5650 | 5650 | 5650 | 205 |
| 276 | 20240724 | 140600 | 1208852870 | 5640 | 5660 | 5660 | 5640 | 10202 |
| 277 | 20240724 | 140500 | 1151244360 | 5660 | 5670 | 5670 | 5660 | 568 |
| 278 | 20240724 | 140400 | 1148026350 | 5670 | 5660 | 5670 | 5660 | 505 |
| 279 | 20240724 | 140300 | 1145163050 | 5660 | 5660 | 5660 | 5660 | 3199 |
| 280 | 20240724 | 140200 | 1127056710 | 5660 | 5660 | 5660 | 5660 | 10 |
| 281 | 20240724 | 140100 | 1127000110 | 5660 | 5660 | 5670 | 5660 | 530 |
| 282 | 20240724 | 140000 | 1123999620 | 5660 | 5660 | 5660 | 5660 | 4 |
| 283 | 20240724 | 135900 | 1123976980 | 5660 | 5660 | 5660 | 5660 | 1 |
| 284 | 20240724 | 135800 | 1123971320 | 5650 | 5650 | 5650 | 5650 | 0 |
| 285 | 20240724 | 135700 | 1123971320 | 5650 | 5660 | 5660 | 5650 | 108 |
| 286 | 20240724 | 135600 | 1123360820 | 5660 | 5660 | 5670 | 5660 | 820 |
| 287 | 20240724 | 135500 | 1118719610 | 5660 | 5660 | 5680 | 5660 | 321 |
| 288 | 20240724 | 135400 | 1116902730 | 5660 | 5670 | 5680 | 5660 | 527 |
| 289 | 20240724 | 135300 | 1113919700 | 5670 | 5680 | 5680 | 5670 | 68 |
| 290 | 20240724 | 135200 | 1113534010 | 5680 | 5680 | 5680 | 5680 | 10 |
| 291 | 20240724 | 135100 | 1113477210 | 5660 | 5670 | 5680 | 5660 | 110 |
| 292 | 20240724 | 135000 | 1112853480 | 5670 | 5660 | 5670 | 5660 | 32 |
| 293 | 20240724 | 134900 | 1112672070 | 5660 | 5680 | 5690 | 5650 | 9516 |
| 294 | 20240724 | 134800 | 1058800180 | 5680 | 5680 | 5680 | 5680 | 100 |
| 295 | 20240724 | 134700 | 1058232180 | 5680 | 5680 | 5680 | 5680 | 660 |
| 296 | 20240724 | 134600 | 1054483380 | 5680 | 5680 | 5680 | 5680 | 0 |
| 297 | 20240724 | 134500 | 1054483380 | 5680 | 5680 | 5680 | 5680 | 113 |
| 298 | 20240724 | 134400 | 1053841540 | 5680 | 5680 | 5680 | 5680 | 494 |
| 299 | 20240724 | 134300 | 1051035620 | 5680 | 5690 | 5690 | 5680 | 111 |
| 300 | 20240724 | 134200 | 1050404120 | 5690 | 5690 | 5690 | 5690 | 100 |
| 301 | 20240724 | 134100 | 1049835120 | 5680 | 5690 | 5690 | 5680 | 200 |
| 302 | 20240724 | 134000 | 1048698120 | 5690 | 5690 | 5690 | 5690 | 100 |
| 303 | 20240724 | 133900 | 1048129120 | 5690 | 5690 | 5690 | 5690 | 238 |
| 304 | 20240724 | 133800 | 1046774900 | 5690 | 5690 | 5690 | 5690 | 70 |
| 305 | 20240724 | 133700 | 1046376600 | 5680 | 5690 | 5690 | 5680 | 419 |
| 306 | 20240724 | 133600 | 1043996070 | 5690 | 5690 | 5690 | 5690 | 30 |
| 307 | 20240724 | 133500 | 1043825370 | 5690 | 5690 | 5690 | 5690 | 1 |
| 308 | 20240724 | 133400 | 1043819680 | 5680 | 5680 | 5690 | 5680 | 1400 |
| 309 | 20240724 | 133300 | 1035866560 | 5680 | 5680 | 5680 | 5680 | 0 |
| 310 | 20240724 | 133200 | 1035866560 | 5680 | 5700 | 5700 | 5680 | 1751 |
| 311 | 20240724 | 133100 | 1025920780 | 5700 | 5690 | 5700 | 5690 | 2251 |
| 312 | 20240724 | 133000 | 1013111590 | 5700 | 5700 | 5700 | 5690 | 46 |
| 313 | 20240724 | 132900 | 1012849690 | 5700 | 5700 | 5700 | 5700 | 160 |
| 314 | 20240724 | 132800 | 1011937690 | 5700 | 5700 | 5700 | 5700 | 31 |
| 315 | 20240724 | 132700 | 1011760990 | 5700 | 5700 | 5700 | 5700 | 615 |
| 316 | 20240724 | 132600 | 1008255490 | 5700 | 5700 | 5700 | 5700 | 0 |
| 317 | 20240724 | 132500 | 1008255490 | 5700 | 5700 | 5700 | 5700 | 124 |
| 318 | 20240724 | 132400 | 1007548690 | 5700 | 5700 | 5700 | 5700 | 135 |
| 319 | 20240724 | 132300 | 1006779190 | 5690 | 5690 | 5690 | 5690 | 0 |
| 320 | 20240724 | 132200 | 1006779190 | 5690 | 5700 | 5700 | 5690 | 441 |
| 321 | 20240724 | 132100 | 1004265830 | 5700 | 5700 | 5700 | 5700 | 461 |
| 322 | 20240724 | 132000 | 1001638130 | 5700 | 5710 | 5710 | 5700 | 35 |
| 323 | 20240724 | 131900 | 1001438370 | 5700 | 5710 | 5710 | 5700 | 862 |
| 324 | 20240724 | 131800 | 996523970 | 5710 | 5700 | 5720 | 5700 | 474 |
| 325 | 20240724 | 131700 | 993821850 | 5720 | 5710 | 5720 | 5710 | 377 |
| 326 | 20240724 | 131600 | 991669010 | 5720 | 5720 | 5720 | 5720 | 10 |
| 327 | 20240724 | 131500 | 991611810 | 5730 | 5720 | 5730 | 5720 | 205 |
| 328 | 20240724 | 131400 | 990438490 | 5710 | 5710 | 5710 | 5710 | 202 |
| 329 | 20240724 | 131300 | 989285070 | 5710 | 5710 | 5710 | 5710 | 200 |
| 330 | 20240724 | 131200 | 988143070 | 5710 | 5710 | 5710 | 5700 | 31 |
| 331 | 20240724 | 131100 | 987966280 | 5710 | 5710 | 5710 | 5700 | 276 |
| 332 | 20240724 | 131000 | 986391320 | 5710 | 5710 | 5710 | 5700 | 625 |
| 333 | 20240724 | 130900 | 982824570 | 5710 | 5710 | 5710 | 5700 | 203 |
| 334 | 20240724 | 130800 | 981665890 | 5700 | 5710 | 5710 | 5700 | 189 |
| 335 | 20240724 | 130700 | 980587200 | 5710 | 5710 | 5710 | 5710 | 0 |
| 336 | 20240724 | 130600 | 980587200 | 5710 | 5710 | 5710 | 5710 | 0 |
| 337 | 20240724 | 130500 | 980587200 | 5710 | 5710 | 5710 | 5700 | 103 |
| 338 | 20240724 | 130400 | 979999080 | 5710 | 5710 | 5710 | 5710 | 9 |
| 339 | 20240724 | 130300 | 979947690 | 5710 | 5710 | 5710 | 5710 | 202 |
| 340 | 20240724 | 130200 | 978794270 | 5710 | 5710 | 5710 | 5710 | 3 |
| 341 | 20240724 | 130100 | 978777140 | 5700 | 5700 | 5700 | 5700 | 710 |
| 342 | 20240724 | 130000 | 974730140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 343 | 20240724 | 125900 | 974730140 | 5700 | 5700 | 5700 | 5700 | 622 |
| 344 | 20240724 | 125800 | 971184740 | 5700 | 5710 | 5710 | 5700 | 3049 |
| 345 | 20240724 | 125700 | 953803130 | 5710 | 5710 | 5710 | 5710 | 2358 |
| 346 | 20240724 | 125600 | 940338950 | 5720 | 5720 | 5720 | 5720 | 206 |
| 347 | 20240724 | 125500 | 939160630 | 5720 | 5710 | 5720 | 5710 | 746 |
| 348 | 20240724 | 125400 | 934899970 | 5710 | 5710 | 5710 | 5710 | 209 |
| 349 | 20240724 | 125300 | 933706580 | 5720 | 5720 | 5720 | 5720 | 29 |
| 350 | 20240724 | 125200 | 933540700 | 5720 | 5720 | 5720 | 5720 | 169 |
| 351 | 20240724 | 125100 | 932574020 | 5720 | 5720 | 5720 | 5720 | 36 |
| 352 | 20240724 | 125000 | 932368100 | 5720 | 5720 | 5720 | 5720 | 0 |
| 353 | 20240724 | 124900 | 932368100 | 5720 | 5710 | 5720 | 5710 | 690 |
| 354 | 20240724 | 124800 | 928423560 | 5710 | 5710 | 5710 | 5710 | 176 |
| 355 | 20240724 | 124700 | 927418600 | 5710 | 5710 | 5710 | 5710 | 0 |
| 356 | 20240724 | 124600 | 927418600 | 5710 | 5710 | 5710 | 5700 | 437 |
| 357 | 20240724 | 124500 | 924924500 | 5710 | 5710 | 5710 | 5710 | 4 |
| 358 | 20240724 | 124400 | 924901660 | 5710 | 5720 | 5720 | 5710 | 579 |
| 359 | 20240724 | 124300 | 921595440 | 5720 | 5720 | 5720 | 5710 | 1066 |
| 360 | 20240724 | 124200 | 915508500 | 5710 | 5720 | 5720 | 5710 | 18 |
| 361 | 20240724 | 124100 | 915405590 | 5720 | 5720 | 5720 | 5720 | 5 |
| 362 | 20240724 | 124000 | 915376990 | 5720 | 5720 | 5720 | 5720 | 1 |
| 363 | 20240724 | 123900 | 915371270 | 5730 | 5730 | 5730 | 5730 | 12 |
| 364 | 20240724 | 123800 | 915302510 | 5730 | 5730 | 5730 | 5730 | 20 |
| 365 | 20240724 | 123700 | 915187910 | 5720 | 5720 | 5720 | 5720 | 0 |
| 366 | 20240724 | 123600 | 915187910 | 5720 | 5720 | 5720 | 5720 | 90 |
| 367 | 20240724 | 123500 | 914673110 | 5720 | 5720 | 5720 | 5720 | 1 |
| 368 | 20240724 | 123400 | 914667390 | 5710 | 5710 | 5710 | 5710 | 120 |
| 369 | 20240724 | 123300 | 913982190 | 5710 | 5720 | 5720 | 5710 | 2058 |
| 370 | 20240724 | 123200 | 902210440 | 5720 | 5720 | 5720 | 5720 | 0 |
| 371 | 20240724 | 123100 | 902210440 | 5720 | 5720 | 5720 | 5720 | 129 |
| 372 | 20240724 | 123000 | 901472560 | 5720 | 5720 | 5720 | 5720 | 61 |
| 373 | 20240724 | 122900 | 901123640 | 5710 | 5720 | 5720 | 5710 | 13 |
| 374 | 20240724 | 122800 | 901049400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 375 | 20240724 | 122700 | 901049400 | 5720 | 5720 | 5720 | 5720 | 61 |
| 376 | 20240724 | 122600 | 900700480 | 5720 | 5720 | 5720 | 5720 | 0 |
| 377 | 20240724 | 122500 | 900700480 | 5720 | 5720 | 5720 | 5720 | 1030 |
| 378 | 20240724 | 122400 | 894808880 | 5720 | 5720 | 5720 | 5720 | 324 |
| 379 | 20240724 | 122300 | 892955600 | 5720 | 5720 | 5730 | 5720 | 100 |
| 380 | 20240724 | 122200 | 892383540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 381 | 20240724 | 122100 | 892383540 | 5730 | 5730 | 5730 | 5730 | 0 |
| 382 | 20240724 | 122000 | 892383540 | 5730 | 5730 | 5730 | 5730 | 76 |
| 383 | 20240724 | 121900 | 891948060 | 5720 | 5730 | 5730 | 5720 | 22 |
| 384 | 20240724 | 121800 | 891822200 | 5730 | 5730 | 5730 | 5730 | 25 |
| 385 | 20240724 | 121700 | 891678950 | 5730 | 5730 | 5730 | 5730 | 0 |
| 386 | 20240724 | 121600 | 891678950 | 5730 | 5730 | 5730 | 5730 | 50 |
| 387 | 20240724 | 121500 | 891392450 | 5720 | 5720 | 5720 | 5720 | 15 |
| 388 | 20240724 | 121400 | 891306650 | 5730 | 5720 | 5730 | 5720 | 419 |
| 389 | 20240724 | 121300 | 888907360 | 5720 | 5720 | 5720 | 5720 | 0 |
| 390 | 20240724 | 121200 | 888907360 | 5720 | 5720 | 5720 | 5720 | 664 |
| 391 | 20240724 | 121100 | 885109280 | 5710 | 5710 | 5710 | 5710 | 3 |
| 392 | 20240724 | 121000 | 885092150 | 5710 | 5710 | 5710 | 5710 | 475 |
| 393 | 20240724 | 120900 | 882379900 | 5710 | 5710 | 5710 | 5710 | 2 |
| 394 | 20240724 | 120800 | 882368480 | 5710 | 5710 | 5710 | 5710 | 315 |
| 395 | 20240724 | 120700 | 880569830 | 5710 | 5700 | 5710 | 5700 | 117 |
| 396 | 20240724 | 120600 | 879901860 | 5710 | 5700 | 5710 | 5700 | 116 |
| 397 | 20240724 | 120500 | 879240640 | 5700 | 5700 | 5700 | 5700 | 0 |
| 398 | 20240724 | 120400 | 879240640 | 5700 | 5700 | 5700 | 5700 | 253 |
| 399 | 20240724 | 120300 | 877798540 | 5700 | 5710 | 5710 | 5700 | 4 |
| 400 | 20240724 | 120200 | 877775720 | 5710 | 5710 | 5710 | 5710 | 176 |
| 401 | 20240724 | 120100 | 876770760 | 5710 | 5710 | 5710 | 5710 | 0 |
| 402 | 20240724 | 120000 | 876770760 | 5710 | 5710 | 5710 | 5700 | 312 |
| 403 | 20240724 | 115900 | 874989300 | 5710 | 5710 | 5710 | 5710 | 185 |
| 404 | 20240724 | 115800 | 873932950 | 5710 | 5710 | 5710 | 5710 | 102 |
| 405 | 20240724 | 115700 | 873350530 | 5710 | 5710 | 5710 | 5710 | 95 |
| 406 | 20240724 | 115600 | 872808080 | 5710 | 5710 | 5710 | 5710 | 6 |
| 407 | 20240724 | 115500 | 872773820 | 5710 | 5710 | 5710 | 5710 | 2 |
| 408 | 20240724 | 115400 | 872762400 | 5710 | 5710 | 5710 | 5710 | 337 |
| 409 | 20240724 | 115300 | 870838130 | 5710 | 5710 | 5710 | 5710 | 2 |
| 410 | 20240724 | 115200 | 870826710 | 5700 | 5700 | 5700 | 5700 | 0 |
| 411 | 20240724 | 115100 | 870826710 | 5700 | 5700 | 5710 | 5700 | 32 |
| 412 | 20240724 | 115000 | 870644290 | 5700 | 5690 | 5700 | 5690 | 217 |
| 413 | 20240724 | 114900 | 869409380 | 5690 | 5710 | 5710 | 5690 | 5023 |
| 414 | 20240724 | 114800 | 840762700 | 5720 | 5720 | 5720 | 5710 | 337 |
| 415 | 20240724 | 114700 | 838838390 | 5720 | 5720 | 5720 | 5720 | 74 |
| 416 | 20240724 | 114600 | 838415110 | 5720 | 5720 | 5720 | 5720 | 176 |
| 417 | 20240724 | 114500 | 837408390 | 5720 | 5720 | 5720 | 5720 | 0 |
| 418 | 20240724 | 114400 | 837408390 | 5720 | 5720 | 5720 | 5720 | 9 |
| 419 | 20240724 | 114300 | 837356910 | 5720 | 5720 | 5720 | 5720 | 12 |
| 420 | 20240724 | 114200 | 837288270 | 5710 | 5710 | 5710 | 5710 | 0 |
| 421 | 20240724 | 114100 | 837288270 | 5710 | 5720 | 5720 | 5710 | 1240 |
| 422 | 20240724 | 114000 | 830206310 | 5720 | 5710 | 5720 | 5710 | 279 |
| 423 | 20240724 | 113900 | 828610960 | 5700 | 5730 | 5730 | 5700 | 10008 |
| 424 | 20240724 | 113800 | 771490140 | 5740 | 5740 | 5740 | 5740 | 0 |
| 425 | 20240724 | 113700 | 771490140 | 5740 | 5740 | 5750 | 5740 | 504 |
| 426 | 20240724 | 113600 | 768596080 | 5740 | 5740 | 5740 | 5740 | 4 |
| 427 | 20240724 | 113500 | 768573120 | 5740 | 5740 | 5740 | 5740 | 218 |
| 428 | 20240724 | 113400 | 767321800 | 5740 | 5730 | 5740 | 5730 | 3 |
| 429 | 20240724 | 113300 | 767304600 | 5740 | 5740 | 5740 | 5740 | 344 |
| 430 | 20240724 | 113200 | 765330040 | 5740 | 5730 | 5740 | 5730 | 139 |
| 431 | 20240724 | 113100 | 764533560 | 5740 | 5740 | 5740 | 5740 | 0 |
| 432 | 20240724 | 113000 | 764533560 | 5740 | 5740 | 5740 | 5740 | 36 |
| 433 | 20240724 | 112900 | 764326920 | 5750 | 5730 | 5750 | 5700 | 10001 |
| 434 | 20240724 | 112800 | 707125270 | 5720 | 5760 | 5760 | 5720 | 10000 |
| 435 | 20240724 | 112700 | 649664200 | 5760 | 5760 | 5760 | 5760 | 2260 |
| 436 | 20240724 | 112600 | 636646600 | 5760 | 5750 | 5760 | 5750 | 2214 |
| 437 | 20240724 | 112500 | 623904460 | 5750 | 5750 | 5750 | 5750 | 222 |
| 438 | 20240724 | 112400 | 622627960 | 5750 | 5750 | 5750 | 5750 | 103 |
| 439 | 20240724 | 112300 | 622035710 | 5740 | 5740 | 5740 | 5740 | 27 |
| 440 | 20240724 | 112200 | 621880730 | 5740 | 5750 | 5750 | 5740 | 11 |
| 441 | 20240724 | 112100 | 621817490 | 5750 | 5750 | 5750 | 5740 | 435 |
| 442 | 20240724 | 112000 | 619320410 | 5750 | 5760 | 5760 | 5750 | 111 |
| 443 | 20240724 | 111900 | 618681850 | 5740 | 5740 | 5740 | 5740 | 0 |
| 444 | 20240724 | 111800 | 618681850 | 5740 | 5750 | 5750 | 5740 | 7452 |
| 445 | 20240724 | 111700 | 575892200 | 5750 | 5760 | 5760 | 5750 | 879 |
| 446 | 20240724 | 111600 | 570837590 | 5760 | 5760 | 5760 | 5760 | 1005 |
| 447 | 20240724 | 111500 | 565048790 | 5750 | 5770 | 5770 | 5750 | 1244 |
| 448 | 20240724 | 111400 | 557873060 | 5780 | 5770 | 5780 | 5770 | 2 |
| 449 | 20240724 | 111300 | 557861510 | 5780 | 5780 | 5780 | 5780 | 92 |
| 450 | 20240724 | 111200 | 557329750 | 5770 | 5770 | 5770 | 5770 | 8 |
| 451 | 20240724 | 111100 | 557283590 | 5760 | 5760 | 5780 | 5760 | 1126 |
| 452 | 20240724 | 111000 | 550795830 | 5770 | 5760 | 5770 | 5760 | 983 |
| 453 | 20240724 | 110900 | 545133690 | 5760 | 5770 | 5770 | 5760 | 473 |
| 454 | 20240724 | 110800 | 542404530 | 5760 | 5760 | 5760 | 5760 | 700 |
| 455 | 20240724 | 110700 | 538372530 | 5760 | 5760 | 5770 | 5760 | 110 |
| 456 | 20240724 | 110600 | 537738870 | 5760 | 5770 | 5780 | 5760 | 545 |
| 457 | 20240724 | 110500 | 534599520 | 5760 | 5760 | 5760 | 5760 | 198 |
| 458 | 20240724 | 110400 | 533459040 | 5770 | 5760 | 5770 | 5760 | 102 |
| 459 | 20240724 | 110300 | 532871500 | 5760 | 5760 | 5760 | 5760 | 139 |
| 460 | 20240724 | 110200 | 532070860 | 5760 | 5760 | 5760 | 5760 | 300 |
| 461 | 20240724 | 110100 | 530342860 | 5780 | 5780 | 5780 | 5780 | 2 |
| 462 | 20240724 | 110000 | 530331300 | 5770 | 5770 | 5770 | 5770 | 50 |
| 463 | 20240724 | 105900 | 530042800 | 5770 | 5770 | 5770 | 5770 | 4 |
| 464 | 20240724 | 105800 | 530019720 | 5770 | 5780 | 5780 | 5770 | 1055 |
| 465 | 20240724 | 105700 | 523932300 | 5780 | 5780 | 5780 | 5780 | 1 |
| 466 | 20240724 | 105600 | 523926520 | 5780 | 5770 | 5780 | 5770 | 72 |
| 467 | 20240724 | 105500 | 523510410 | 5770 | 5770 | 5770 | 5770 | 279 |
| 468 | 20240724 | 105400 | 521900580 | 5780 | 5780 | 5780 | 5780 | 5 |
| 469 | 20240724 | 105300 | 521871680 | 5780 | 5800 | 5800 | 5780 | 2429 |
| 470 | 20240724 | 105200 | 507812560 | 5800 | 5800 | 5800 | 5800 | 283 |
| 471 | 20240724 | 105100 | 506171160 | 5800 | 5800 | 5800 | 5800 | 695 |
| 472 | 20240724 | 105000 | 502140160 | 5800 | 5800 | 5800 | 5800 | 0 |
| 473 | 20240724 | 104900 | 502140160 | 5800 | 5800 | 5800 | 5800 | 35 |
| 474 | 20240724 | 104800 | 501937160 | 5800 | 5800 | 5800 | 5800 | 296 |
| 475 | 20240724 | 104700 | 500220360 | 5800 | 5800 | 5800 | 5800 | 0 |
| 476 | 20240724 | 104600 | 500220360 | 5800 | 5800 | 5800 | 5800 | 0 |
| 477 | 20240724 | 104500 | 500220360 | 5800 | 5800 | 5800 | 5800 | 17 |
| 478 | 20240724 | 104400 | 500121760 | 5790 | 5790 | 5790 | 5790 | 614 |
| 479 | 20240724 | 104300 | 496566700 | 5800 | 5800 | 5800 | 5800 | 0 |
| 480 | 20240724 | 104200 | 496566700 | 5800 | 5800 | 5820 | 5800 | 188 |
| 481 | 20240724 | 104100 | 495476260 | 5800 | 5800 | 5800 | 5800 | 882 |
| 482 | 20240724 | 104000 | 490360660 | 5800 | 5800 | 5800 | 5800 | 0 |
| 483 | 20240724 | 103900 | 490360660 | 5800 | 5800 | 5800 | 5790 | 117 |
| 484 | 20240724 | 103800 | 489682290 | 5800 | 5800 | 5800 | 5800 | 463 |
| 485 | 20240724 | 103700 | 486996890 | 5800 | 5830 | 5830 | 5800 | 83 |
| 486 | 20240724 | 103600 | 486515190 | 5840 | 5800 | 5840 | 5800 | 1027 |
| 487 | 20240724 | 103500 | 480536910 | 5790 | 5800 | 5800 | 5790 | 253 |
| 488 | 20240724 | 103400 | 479071450 | 5800 | 5800 | 5800 | 5800 | 0 |
| 489 | 20240724 | 103300 | 479071450 | 5800 | 5800 | 5800 | 5800 | 6 |
| 490 | 20240724 | 103200 | 479036650 | 5810 | 5800 | 5810 | 5800 | 381 |
| 491 | 20240724 | 103100 | 476826540 | 5800 | 5820 | 5820 | 5800 | 748 |
| 492 | 20240724 | 103000 | 472479420 | 5820 | 5820 | 5820 | 5820 | 1128 |
| 493 | 20240724 | 102900 | 465914460 | 5830 | 5830 | 5830 | 5830 | 27 |
| 494 | 20240724 | 102800 | 465757050 | 5830 | 5830 | 5840 | 5830 | 71 |
| 495 | 20240724 | 102700 | 465343110 | 5810 | 5810 | 5810 | 5810 | 50 |
| 496 | 20240724 | 102600 | 465052610 | 5830 | 5820 | 5830 | 5820 | 121 |
| 497 | 20240724 | 102500 | 464347890 | 5820 | 5820 | 5820 | 5820 | 1025 |
| 498 | 20240724 | 102400 | 458382390 | 5820 | 5820 | 5820 | 5820 | 2 |
| 499 | 20240724 | 102300 | 458370750 | 5810 | 5800 | 5810 | 5800 | 37 |
| 500 | 20240724 | 102200 | 458156100 | 5800 | 5830 | 5830 | 5800 | 434 |
| 501 | 20240724 | 102100 | 455637660 | 5830 | 5820 | 5830 | 5820 | 334 |
| 502 | 20240724 | 102000 | 453693770 | 5850 | 5830 | 5850 | 5830 | 9 |
| 503 | 20240724 | 101900 | 453641240 | 5800 | 5790 | 5800 | 5790 | 4935 |
| 504 | 20240724 | 101800 | 425018270 | 5790 | 5790 | 5790 | 5790 | 28 |
| 505 | 20240724 | 101700 | 424856150 | 5790 | 5790 | 5790 | 5790 | 507 |
| 506 | 20240724 | 101600 | 421920620 | 5800 | 5790 | 5800 | 5790 | 835 |
| 507 | 20240724 | 101500 | 417085270 | 5790 | 5790 | 5790 | 5790 | 110 |
| 508 | 20240724 | 101400 | 416448370 | 5780 | 5790 | 5790 | 5780 | 2065 |
| 509 | 20240724 | 101300 | 404492420 | 5780 | 5790 | 5790 | 5780 | 81 |
| 510 | 20240724 | 101200 | 404024230 | 5790 | 5780 | 5790 | 5780 | 384 |
| 511 | 20240724 | 101100 | 401802600 | 5780 | 5780 | 5790 | 5780 | 473 |
| 512 | 20240724 | 101000 | 399068640 | 5780 | 5790 | 5790 | 5780 | 276 |
| 513 | 20240724 | 100900 | 397473240 | 5790 | 5790 | 5790 | 5790 | 710 |
| 514 | 20240724 | 100800 | 393362340 | 5770 | 5770 | 5770 | 5760 | 410 |
| 515 | 20240724 | 100700 | 390996840 | 5760 | 5760 | 5770 | 5760 | 1385 |
| 516 | 20240724 | 100600 | 383009220 | 5760 | 5760 | 5760 | 5760 | 251 |
| 517 | 20240724 | 100500 | 381563460 | 5770 | 5790 | 5790 | 5770 | 417 |
| 518 | 20240724 | 100400 | 379157310 | 5780 | 5780 | 5780 | 5780 | 338 |
| 519 | 20240724 | 100300 | 377203670 | 5780 | 5780 | 5780 | 5770 | 78 |
| 520 | 20240724 | 100200 | 376753120 | 5780 | 5780 | 5780 | 5770 | 22 |
| 521 | 20240724 | 100100 | 376625980 | 5770 | 5770 | 5770 | 5770 | 0 |
| 522 | 20240724 | 100000 | 376625980 | 5770 | 5770 | 5770 | 5770 | 74 |
| 523 | 20240724 | 095900 | 376199000 | 5780 | 5790 | 5790 | 5780 | 867 |
| 524 | 20240724 | 095800 | 371186920 | 5790 | 5780 | 5790 | 5780 | 226 |
| 525 | 20240724 | 095700 | 369880380 | 5780 | 5780 | 5790 | 5780 | 94 |
| 526 | 20240724 | 095600 | 369336670 | 5770 | 5750 | 5770 | 5750 | 106 |
| 527 | 20240724 | 095500 | 368727100 | 5750 | 5740 | 5750 | 5740 | 1988 |
| 528 | 20240724 | 095400 | 357296160 | 5730 | 5730 | 5730 | 5730 | 0 |
| 529 | 20240724 | 095300 | 357296160 | 5730 | 5730 | 5730 | 5730 | 118 |
| 530 | 20240724 | 095200 | 356620020 | 5730 | 5730 | 5750 | 5730 | 2007 |
| 531 | 20240724 | 095100 | 345108300 | 5730 | 5730 | 5730 | 5720 | 2064 |
| 532 | 20240724 | 095000 | 333282970 | 5730 | 5740 | 5740 | 5730 | 1781 |
| 533 | 20240724 | 094900 | 323066080 | 5740 | 5740 | 5740 | 5730 | 2904 |
| 534 | 20240724 | 094800 | 306404910 | 5740 | 5770 | 5770 | 5740 | 4378 |
| 535 | 20240724 | 094700 | 281225060 | 5770 | 5780 | 5780 | 5770 | 1525 |
| 536 | 20240724 | 094600 | 272425690 | 5770 | 5770 | 5780 | 5770 | 2405 |
| 537 | 20240724 | 094500 | 258548830 | 5780 | 5780 | 5790 | 5780 | 145 |
| 538 | 20240724 | 094400 | 257710480 | 5790 | 5800 | 5800 | 5790 | 107 |
| 539 | 20240724 | 094300 | 257090400 | 5800 | 5760 | 5800 | 5760 | 1476 |
| 540 | 20240724 | 094200 | 248561160 | 5760 | 5770 | 5770 | 5760 | 601 |
| 541 | 20240724 | 094100 | 245099370 | 5770 | 5770 | 5770 | 5770 | 12 |
| 542 | 20240724 | 094000 | 245030130 | 5770 | 5770 | 5770 | 5770 | 255 |
| 543 | 20240724 | 093900 | 243558780 | 5770 | 5770 | 5770 | 5760 | 129 |
| 544 | 20240724 | 093800 | 242815540 | 5770 | 5770 | 5780 | 5770 | 226 |
| 545 | 20240724 | 093700 | 241511510 | 5780 | 5770 | 5780 | 5770 | 168 |
| 546 | 20240724 | 093600 | 240542140 | 5770 | 5770 | 5780 | 5760 | 632 |
| 547 | 20240724 | 093500 | 236896460 | 5770 | 5770 | 5770 | 5770 | 414 |
| 548 | 20240724 | 093400 | 234507680 | 5770 | 5790 | 5790 | 5770 | 1177 |
| 549 | 20240724 | 093300 | 227716210 | 5780 | 5780 | 5790 | 5780 | 2474 |
| 550 | 20240724 | 093200 | 213416480 | 5780 | 5780 | 5780 | 5780 | 1342 |
| 551 | 20240724 | 093100 | 205659720 | 5780 | 5780 | 5780 | 5780 | 167 |
| 552 | 20240724 | 093000 | 204694460 | 5780 | 5800 | 5800 | 5780 | 1270 |
| 553 | 20240724 | 092900 | 197338020 | 5800 | 5800 | 5810 | 5790 | 125 |
| 554 | 20240724 | 092800 | 196612830 | 5800 | 5800 | 5800 | 5800 | 47 |
| 555 | 20240724 | 092700 | 196340230 | 5800 | 5810 | 5810 | 5800 | 243 |
| 556 | 20240724 | 092600 | 194930530 | 5800 | 5800 | 5800 | 5800 | 518 |
| 557 | 20240724 | 092500 | 191926130 | 5800 | 5790 | 5800 | 5790 | 319 |
| 558 | 20240724 | 092400 | 190079070 | 5790 | 5770 | 5790 | 5770 | 1731 |
| 559 | 20240724 | 092300 | 180070140 | 5770 | 5750 | 5770 | 5750 | 913 |
| 560 | 20240724 | 092200 | 174819790 | 5750 | 5760 | 5770 | 5750 | 509 |
| 561 | 20240724 | 092100 | 171891840 | 5760 | 5770 | 5770 | 5750 | 1876 |
| 562 | 20240724 | 092000 | 161089250 | 5770 | 5780 | 5780 | 5770 | 1838 |
| 563 | 20240724 | 091900 | 150472920 | 5780 | 5780 | 5780 | 5780 | 345 |
| 564 | 20240724 | 091800 | 148478820 | 5790 | 5800 | 5800 | 5790 | 1509 |
| 565 | 20240724 | 091700 | 139739210 | 5810 | 5810 | 5810 | 5790 | 1594 |
| 566 | 20240724 | 091600 | 130494240 | 5810 | 5820 | 5820 | 5800 | 408 |
| 567 | 20240724 | 091500 | 128124460 | 5820 | 5830 | 5840 | 5820 | 1450 |
| 568 | 20240724 | 091400 | 119669340 | 5860 | 5860 | 5860 | 5860 | 34 |
| 569 | 20240724 | 091300 | 119470100 | 5830 | 5860 | 5860 | 5830 | 420 |
| 570 | 20240724 | 091200 | 117019830 | 5860 | 5840 | 5860 | 5840 | 139 |
| 571 | 20240724 | 091100 | 116207990 | 5850 | 5890 | 5890 | 5850 | 887 |
| 572 | 20240724 | 091000 | 111017480 | 5850 | 5880 | 5880 | 5850 | 337 |
| 573 | 20240724 | 090900 | 109046000 | 5880 | 5870 | 5890 | 5850 | 4214 |
| 574 | 20240724 | 090800 | 84390300 | 5890 | 5850 | 5890 | 5850 | 553 |
| 575 | 20240724 | 090700 | 81145340 | 5850 | 5860 | 5860 | 5850 | 3931 |
| 576 | 20240724 | 090600 | 58148930 | 5850 | 5840 | 5850 | 5790 | 1573 |
| 577 | 20240724 | 090500 | 48991180 | 5810 | 5810 | 5810 | 5790 | 1719 |
| 578 | 20240724 | 090400 | 39021500 | 5810 | 5820 | 5820 | 5810 | 390 |
| 579 | 20240724 | 090300 | 36751760 | 5820 | 5860 | 5860 | 5820 | 4512 |
| 580 | 20240724 | 090200 | 10416190 | 5890 | 5890 | 5890 | 5880 | 227 |
| 581 | 20240724 | 090100 | 9080800 | 5900 | 5880 | 5900 | 5880 | 1177 |
| 582 | 20240724 | 090000 | 2136980 | 5880 | 5870 | 5880 | 5870 | 364 |