30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 191600 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 1230 |
| 3 | 20240705 | 191500 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 4 | 20240705 | 191400 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 5 | 20240705 | 191300 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 6 | 20240705 | 191200 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 7 | 20240705 | 191100 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 8 | 20240705 | 191000 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 9 | 20240705 | 190900 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 10 | 20240705 | 190800 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 11 | 20240705 | 190700 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 12 | 20240705 | 190600 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 13 | 20240705 | 190500 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 14 | 20240705 | 190400 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 15 | 20240705 | 190300 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 16 | 20240705 | 190200 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 17 | 20240705 | 190100 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 18 | 20240705 | 190000 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 19 | 20240705 | 185900 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 20 | 20240705 | 185800 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 21 | 20240705 | 185700 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 22 | 20240705 | 185600 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 23 | 20240705 | 185500 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 24 | 20240705 | 185400 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 25 | 20240705 | 185300 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 26 | 20240705 | 185200 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 27 | 20240705 | 185100 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 28 | 20240705 | 185000 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 29 | 20240705 | 184900 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 30 | 20240705 | 184800 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 31 | 20240705 | 184700 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 32 | 20240705 | 184600 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 1230 |
| 33 | 20240705 | 184500 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 34 | 20240705 | 184400 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 35 | 20240705 | 184300 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 36 | 20240705 | 184200 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 37 | 20240705 | 184100 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 38 | 20240705 | 184000 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 39 | 20240705 | 183900 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 40 | 20240705 | 183800 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 41 | 20240705 | 183700 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 42 | 20240705 | 183600 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 43 | 20240705 | 183500 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 44 | 20240705 | 183400 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 45 | 20240705 | 183300 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 46 | 20240705 | 183200 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 47 | 20240705 | 183100 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 48 | 20240705 | 183000 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 49 | 20240705 | 182900 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 50 | 20240705 | 182800 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 51 | 20240705 | 182700 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 52 | 20240705 | 182600 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 53 | 20240705 | 182500 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 54 | 20240705 | 182400 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 55 | 20240705 | 182300 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 56 | 20240705 | 182200 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 57 | 20240705 | 182100 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 58 | 20240705 | 182000 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 59 | 20240705 | 181900 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 60 | 20240705 | 181800 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 61 | 20240705 | 181700 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 62 | 20240705 | 181600 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 1230 |
| 63 | 20240705 | 181500 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 64 | 20240705 | 181400 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 65 | 20240705 | 181300 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 66 | 20240705 | 181200 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 67 | 20240705 | 181100 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 68 | 20240705 | 181000 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 69 | 20240705 | 180900 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 70 | 20240705 | 180800 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 71 | 20240705 | 180700 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 72 | 20240705 | 180600 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 73 | 20240705 | 180500 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 74 | 20240705 | 180400 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 75 | 20240705 | 180300 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 76 | 20240705 | 180200 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 77 | 20240705 | 180100 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 78 | 20240705 | 180000 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 79 | 20240705 | 175900 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 80 | 20240705 | 175800 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 81 | 20240705 | 175700 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 82 | 20240705 | 175600 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 83 | 20240705 | 175500 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 84 | 20240705 | 175400 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 85 | 20240705 | 175300 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 86 | 20240705 | 175200 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 87 | 20240705 | 175100 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 88 | 20240705 | 175000 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 89 | 20240705 | 174900 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 90 | 20240705 | 174800 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 91 | 20240705 | 174700 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 92 | 20240705 | 174600 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 1230 |
| 93 | 20240705 | 174500 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 94 | 20240705 | 174400 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 95 | 20240705 | 174300 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 96 | 20240705 | 174200 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 97 | 20240705 | 174100 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 98 | 20240705 | 174000 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 99 | 20240705 | 173900 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 100 | 20240705 | 173800 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 101 | 20240705 | 173700 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 102 | 20240705 | 173600 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 103 | 20240705 | 173500 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 104 | 20240705 | 173400 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 105 | 20240705 | 173300 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 106 | 20240705 | 173200 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 107 | 20240705 | 173100 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 108 | 20240705 | 173000 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 109 | 20240705 | 172900 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 110 | 20240705 | 172800 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 111 | 20240705 | 172700 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 112 | 20240705 | 172600 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 113 | 20240705 | 172500 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 114 | 20240705 | 172400 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 115 | 20240705 | 172300 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 116 | 20240705 | 172200 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 117 | 20240705 | 172100 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 118 | 20240705 | 172000 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 119 | 20240705 | 171900 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 120 | 20240705 | 171800 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 121 | 20240705 | 171700 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 122 | 20240705 | 171600 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 1230 |
| 123 | 20240705 | 171500 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 124 | 20240705 | 171400 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 125 | 20240705 | 171300 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 126 | 20240705 | 171200 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 127 | 20240705 | 171100 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 128 | 20240705 | 171000 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 129 | 20240705 | 170900 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 130 | 20240705 | 170800 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 131 | 20240705 | 170700 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 132 | 20240705 | 170600 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 133 | 20240705 | 170500 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 134 | 20240705 | 170400 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 135 | 20240705 | 170300 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 136 | 20240705 | 170200 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 137 | 20240705 | 170100 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 138 | 20240705 | 170000 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 139 | 20240705 | 165900 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 140 | 20240705 | 165800 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 141 | 20240705 | 165700 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 142 | 20240705 | 165600 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 143 | 20240705 | 165500 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 144 | 20240705 | 165400 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 145 | 20240705 | 165300 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 146 | 20240705 | 165200 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 147 | 20240705 | 165100 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 148 | 20240705 | 165000 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 149 | 20240705 | 164900 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 150 | 20240705 | 164800 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 151 | 20240705 | 164700 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 152 | 20240705 | 164600 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 1230 |
| 153 | 20240705 | 164500 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 154 | 20240705 | 164400 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 155 | 20240705 | 164300 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 156 | 20240705 | 164200 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 157 | 20240705 | 164100 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 158 | 20240705 | 164000 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 159 | 20240705 | 163900 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 160 | 20240705 | 163800 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 161 | 20240705 | 163700 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 162 | 20240705 | 163600 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 163 | 20240705 | 163500 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 164 | 20240705 | 163400 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 165 | 20240705 | 163300 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 166 | 20240705 | 163200 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 167 | 20240705 | 163100 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 168 | 20240705 | 163000 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 169 | 20240705 | 162900 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 170 | 20240705 | 162800 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 171 | 20240705 | 162700 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 172 | 20240705 | 162600 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 173 | 20240705 | 162500 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 174 | 20240705 | 162400 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 175 | 20240705 | 162300 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 176 | 20240705 | 162200 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 177 | 20240705 | 162100 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 178 | 20240705 | 162000 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 179 | 20240705 | 161900 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 180 | 20240705 | 161800 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 181 | 20240705 | 161700 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 182 | 20240705 | 161600 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 1230 |
| 183 | 20240705 | 161500 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 184 | 20240705 | 161400 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 185 | 20240705 | 161300 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 186 | 20240705 | 161200 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 187 | 20240705 | 161100 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 188 | 20240705 | 161000 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 189 | 20240705 | 160900 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 190 | 20240705 | 160800 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 191 | 20240705 | 160700 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 192 | 20240705 | 160600 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 193 | 20240705 | 160500 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 194 | 20240705 | 160400 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 195 | 20240705 | 160300 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 196 | 20240705 | 160200 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 197 | 20240705 | 160100 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 198 | 20240705 | 160000 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 199 | 20240705 | 155900 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 200 | 20240705 | 155800 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 201 | 20240705 | 155700 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 202 | 20240705 | 155600 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 203 | 20240705 | 155500 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 204 | 20240705 | 155400 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 205 | 20240705 | 155300 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 206 | 20240705 | 155200 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 207 | 20240705 | 155100 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 208 | 20240705 | 155000 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 209 | 20240705 | 154900 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 210 | 20240705 | 154800 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 211 | 20240705 | 154700 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 212 | 20240705 | 154600 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 1230 |
| 213 | 20240705 | 154500 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 214 | 20240705 | 154400 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 215 | 20240705 | 154300 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 216 | 20240705 | 154200 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 217 | 20240705 | 154100 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 218 | 20240705 | 154000 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 219 | 20240705 | 153900 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 220 | 20240705 | 153800 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 221 | 20240705 | 153700 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 222 | 20240705 | 153600 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 223 | 20240705 | 153500 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 224 | 20240705 | 153400 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 225 | 20240705 | 153300 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 226 | 20240705 | 153200 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 227 | 20240705 | 153100 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 0 |
| 228 | 20240705 | 153000 | 1020126095 | 3425 | 3425 | 3425 | 3425 | 1230 |
| 229 | 20240705 | 152900 | 1015913345 | 3425 | 3425 | 3425 | 3425 | 0 |
| 230 | 20240705 | 152800 | 1015913345 | 3425 | 3425 | 3425 | 3425 | 0 |
| 231 | 20240705 | 152700 | 1015913345 | 3425 | 3425 | 3425 | 3425 | 0 |
| 232 | 20240705 | 152600 | 1015913345 | 3425 | 3425 | 3425 | 3425 | 0 |
| 233 | 20240705 | 152500 | 1015913345 | 3425 | 3425 | 3425 | 3425 | 0 |
| 234 | 20240705 | 152400 | 1015913345 | 3425 | 3425 | 3425 | 3425 | 0 |
| 235 | 20240705 | 152300 | 1015913345 | 3425 | 3425 | 3425 | 3425 | 0 |
| 236 | 20240705 | 152200 | 1015913345 | 3425 | 3425 | 3425 | 3425 | 0 |
| 237 | 20240705 | 152100 | 1015913345 | 3425 | 3425 | 3425 | 3425 | 0 |
| 238 | 20240705 | 152000 | 1015913345 | 3425 | 3425 | 3425 | 3425 | 0 |
| 239 | 20240705 | 151900 | 1015913345 | 3425 | 3420 | 3430 | 3405 | 3380 |
| 240 | 20240705 | 151800 | 1004379910 | 3420 | 3420 | 3430 | 3420 | 949 |
| 241 | 20240705 | 151700 | 1001133320 | 3430 | 3430 | 3430 | 3430 | 103 |
| 242 | 20240705 | 151600 | 1000780030 | 3430 | 3430 | 3430 | 3425 | 772 |
| 243 | 20240705 | 151500 | 998135870 | 3425 | 3430 | 3430 | 3425 | 354 |
| 244 | 20240705 | 151400 | 996922390 | 3430 | 3430 | 3430 | 3430 | 126 |
| 245 | 20240705 | 151300 | 996490210 | 3430 | 3430 | 3430 | 3425 | 316 |
| 246 | 20240705 | 151200 | 995407330 | 3430 | 3430 | 3430 | 3430 | 1726 |
| 247 | 20240705 | 151100 | 989487150 | 3430 | 3435 | 3435 | 3430 | 151 |
| 248 | 20240705 | 151000 | 988968650 | 3435 | 3435 | 3435 | 3435 | 1 |
| 249 | 20240705 | 150900 | 988965215 | 3425 | 3430 | 3435 | 3425 | 113 |
| 250 | 20240705 | 150800 | 988577715 | 3430 | 3430 | 3430 | 3430 | 2018 |
| 251 | 20240705 | 150700 | 981655975 | 3430 | 3430 | 3430 | 3430 | 81 |
| 252 | 20240705 | 150600 | 981378145 | 3425 | 3430 | 3430 | 3425 | 157 |
| 253 | 20240705 | 150500 | 980839870 | 3430 | 3430 | 3430 | 3430 | 6 |
| 254 | 20240705 | 150400 | 980819290 | 3430 | 3430 | 3430 | 3430 | 113 |
| 255 | 20240705 | 150300 | 980431700 | 3430 | 3425 | 3430 | 3425 | 767 |
| 256 | 20240705 | 150200 | 977804175 | 3430 | 3425 | 3430 | 3420 | 1874 |
| 257 | 20240705 | 150100 | 971390760 | 3425 | 3425 | 3425 | 3425 | 95 |
| 258 | 20240705 | 150000 | 971065385 | 3415 | 3425 | 3425 | 3415 | 112 |
| 259 | 20240705 | 145900 | 970681855 | 3420 | 3420 | 3420 | 3415 | 1856 |
| 260 | 20240705 | 145800 | 964334390 | 3415 | 3415 | 3420 | 3415 | 298 |
| 261 | 20240705 | 145700 | 963316330 | 3415 | 3420 | 3420 | 3415 | 117 |
| 262 | 20240705 | 145600 | 962916195 | 3425 | 3425 | 3425 | 3425 | 0 |
| 263 | 20240705 | 145500 | 962916195 | 3425 | 3425 | 3425 | 3425 | 93 |
| 264 | 20240705 | 145400 | 962597670 | 3420 | 3420 | 3420 | 3420 | 16 |
| 265 | 20240705 | 145300 | 962542950 | 3420 | 3415 | 3420 | 3415 | 268 |
| 266 | 20240705 | 145200 | 961627295 | 3415 | 3420 | 3420 | 3415 | 433 |
| 267 | 20240705 | 145100 | 960147880 | 3420 | 3420 | 3430 | 3405 | 7070 |
| 268 | 20240705 | 145000 | 936014485 | 3420 | 3420 | 3420 | 3420 | 0 |
| 269 | 20240705 | 144900 | 936014485 | 3420 | 3415 | 3420 | 3415 | 210 |
| 270 | 20240705 | 144800 | 935296495 | 3405 | 3415 | 3420 | 3400 | 1365 |
| 271 | 20240705 | 144700 | 930647980 | 3415 | 3415 | 3425 | 3405 | 5086 |
| 272 | 20240705 | 144600 | 913321280 | 3425 | 3425 | 3425 | 3420 | 104 |
| 273 | 20240705 | 144500 | 912965085 | 3425 | 3425 | 3425 | 3410 | 2011 |
| 274 | 20240705 | 144400 | 906099090 | 3425 | 3425 | 3425 | 3420 | 1151 |
| 275 | 20240705 | 144300 | 902161670 | 3430 | 3425 | 3430 | 3425 | 435 |
| 276 | 20240705 | 144200 | 900671225 | 3430 | 3430 | 3435 | 3430 | 160 |
| 277 | 20240705 | 144100 | 900122420 | 3440 | 3440 | 3440 | 3430 | 2102 |
| 278 | 20240705 | 144000 | 892911580 | 3435 | 3445 | 3445 | 3435 | 1524 |
| 279 | 20240705 | 143900 | 887675860 | 3445 | 3445 | 3445 | 3445 | 50 |
| 280 | 20240705 | 143800 | 887503610 | 3445 | 3445 | 3445 | 3445 | 108 |
| 281 | 20240705 | 143700 | 887131550 | 3445 | 3445 | 3445 | 3445 | 93 |
| 282 | 20240705 | 143600 | 886811165 | 3440 | 3435 | 3445 | 3435 | 60 |
| 283 | 20240705 | 143500 | 886605005 | 3445 | 3445 | 3445 | 3435 | 142 |
| 284 | 20240705 | 143400 | 886116315 | 3445 | 3435 | 3445 | 3435 | 660 |
| 285 | 20240705 | 143300 | 883848170 | 3440 | 3440 | 3440 | 3440 | 0 |
| 286 | 20240705 | 143200 | 883848170 | 3440 | 3440 | 3440 | 3440 | 98 |
| 287 | 20240705 | 143100 | 883511050 | 3440 | 3440 | 3440 | 3440 | 92 |
| 288 | 20240705 | 143000 | 883194570 | 3440 | 3450 | 3450 | 3440 | 1132 |
| 289 | 20240705 | 142900 | 879300430 | 3450 | 3440 | 3450 | 3440 | 116 |
| 290 | 20240705 | 142800 | 878900390 | 3450 | 3450 | 3450 | 3450 | 93 |
| 291 | 20240705 | 142700 | 878579540 | 3450 | 3450 | 3450 | 3450 | 7 |
| 292 | 20240705 | 142600 | 878555390 | 3450 | 3450 | 3450 | 3450 | 192 |
| 293 | 20240705 | 142500 | 877892990 | 3450 | 3450 | 3450 | 3450 | 105 |
| 294 | 20240705 | 142400 | 877530740 | 3450 | 3445 | 3450 | 3445 | 8 |
| 295 | 20240705 | 142300 | 877503145 | 3445 | 3445 | 3445 | 3440 | 1294 |
| 296 | 20240705 | 142200 | 873046315 | 3445 | 3445 | 3445 | 3445 | 0 |
| 297 | 20240705 | 142100 | 873046315 | 3445 | 3440 | 3445 | 3440 | 374 |
| 298 | 20240705 | 142000 | 871759310 | 3445 | 3445 | 3445 | 3445 | 106 |
| 299 | 20240705 | 141900 | 871394140 | 3445 | 3445 | 3445 | 3445 | 7 |
| 300 | 20240705 | 141800 | 871370025 | 3445 | 3445 | 3445 | 3445 | 123 |
| 301 | 20240705 | 141700 | 870946290 | 3445 | 3445 | 3445 | 3445 | 75 |
| 302 | 20240705 | 141600 | 870687915 | 3450 | 3450 | 3450 | 3440 | 1040 |
| 303 | 20240705 | 141500 | 867105885 | 3450 | 3450 | 3450 | 3450 | 0 |
| 304 | 20240705 | 141400 | 867105885 | 3450 | 3450 | 3450 | 3450 | 92 |
| 305 | 20240705 | 141300 | 866788485 | 3445 | 3445 | 3450 | 3445 | 656 |
| 306 | 20240705 | 141200 | 864528535 | 3445 | 3445 | 3455 | 3445 | 737 |
| 307 | 20240705 | 141100 | 861988880 | 3445 | 3440 | 3445 | 3440 | 129 |
| 308 | 20240705 | 141000 | 861544505 | 3445 | 3440 | 3445 | 3440 | 719 |
| 309 | 20240705 | 140900 | 859068510 | 3445 | 3440 | 3445 | 3435 | 778 |
| 310 | 20240705 | 140800 | 856391875 | 3440 | 3440 | 3440 | 3440 | 91 |
| 311 | 20240705 | 140700 | 856078835 | 3440 | 3440 | 3440 | 3435 | 282 |
| 312 | 20240705 | 140600 | 855109070 | 3440 | 3435 | 3440 | 3435 | 1031 |
| 313 | 20240705 | 140500 | 851567475 | 3445 | 3445 | 3445 | 3445 | 122 |
| 314 | 20240705 | 140400 | 851147185 | 3445 | 3445 | 3445 | 3440 | 5330 |
| 315 | 20240705 | 140300 | 832792280 | 3460 | 3460 | 3460 | 3460 | 81 |
| 316 | 20240705 | 140200 | 832512020 | 3460 | 3460 | 3460 | 3460 | 110 |
| 317 | 20240705 | 140100 | 832131420 | 3460 | 3450 | 3460 | 3450 | 90 |
| 318 | 20240705 | 140000 | 831820910 | 3460 | 3460 | 3460 | 3460 | 93 |
| 319 | 20240705 | 135900 | 831499130 | 3460 | 3460 | 3460 | 3455 | 96 |
| 320 | 20240705 | 135800 | 831166975 | 3460 | 3450 | 3460 | 3450 | 1486 |
| 321 | 20240705 | 135700 | 826040265 | 3460 | 3460 | 3460 | 3460 | 97 |
| 322 | 20240705 | 135600 | 825704645 | 3460 | 3460 | 3460 | 3460 | 98 |
| 323 | 20240705 | 135500 | 825365565 | 3460 | 3460 | 3460 | 3460 | 0 |
| 324 | 20240705 | 135400 | 825365565 | 3460 | 3460 | 3460 | 3460 | 99 |
| 325 | 20240705 | 135300 | 825023025 | 3460 | 3460 | 3460 | 3460 | 94 |
| 326 | 20240705 | 135200 | 824697785 | 3455 | 3455 | 3455 | 3455 | 40 |
| 327 | 20240705 | 135100 | 824559585 | 3460 | 3460 | 3460 | 3460 | 109 |
| 328 | 20240705 | 135000 | 824182445 | 3460 | 3460 | 3460 | 3460 | 0 |
| 329 | 20240705 | 134900 | 824182445 | 3460 | 3460 | 3460 | 3460 | 86 |
| 330 | 20240705 | 134800 | 823884885 | 3460 | 3450 | 3460 | 3450 | 120 |
| 331 | 20240705 | 134700 | 823469785 | 3460 | 3460 | 3460 | 3460 | 11 |
| 332 | 20240705 | 134600 | 823431725 | 3460 | 3450 | 3460 | 3450 | 152 |
| 333 | 20240705 | 134500 | 822906305 | 3460 | 3460 | 3460 | 3450 | 832 |
| 334 | 20240705 | 134400 | 820032795 | 3460 | 3460 | 3460 | 3460 | 5 |
| 335 | 20240705 | 134300 | 820015495 | 3465 | 3450 | 3465 | 3450 | 122 |
| 336 | 20240705 | 134200 | 819593435 | 3450 | 3460 | 3465 | 3450 | 714 |
| 337 | 20240705 | 134100 | 817128105 | 3460 | 3455 | 3460 | 3455 | 9 |
| 338 | 20240705 | 134000 | 817097000 | 3465 | 3465 | 3465 | 3455 | 688 |
| 339 | 20240705 | 133900 | 814719080 | 3465 | 3465 | 3465 | 3465 | 131 |
| 340 | 20240705 | 133800 | 814265165 | 3465 | 3465 | 3465 | 3465 | 0 |
| 341 | 20240705 | 133700 | 814265165 | 3465 | 3465 | 3465 | 3465 | 99 |
| 342 | 20240705 | 133600 | 813922130 | 3465 | 3465 | 3465 | 3465 | 92 |
| 343 | 20240705 | 133500 | 813603350 | 3465 | 3465 | 3465 | 3465 | 412 |
| 344 | 20240705 | 133400 | 812175770 | 3465 | 3460 | 3465 | 3460 | 410 |
| 345 | 20240705 | 133300 | 810756620 | 3465 | 3465 | 3465 | 3465 | 93 |
| 346 | 20240705 | 133200 | 810434375 | 3460 | 3460 | 3460 | 3460 | 334 |
| 347 | 20240705 | 133100 | 809278735 | 3460 | 3460 | 3460 | 3460 | 80 |
| 348 | 20240705 | 133000 | 809001935 | 3460 | 3460 | 3460 | 3460 | 98 |
| 349 | 20240705 | 132900 | 808662855 | 3460 | 3460 | 3460 | 3460 | 103 |
| 350 | 20240705 | 132800 | 808306475 | 3460 | 3460 | 3460 | 3460 | 192 |
| 351 | 20240705 | 132700 | 807642155 | 3460 | 3455 | 3460 | 3455 | 319 |
| 352 | 20240705 | 132600 | 806540005 | 3455 | 3455 | 3455 | 3455 | 16 |
| 353 | 20240705 | 132500 | 806484725 | 3455 | 3455 | 3455 | 3455 | 101 |
| 354 | 20240705 | 132400 | 806135770 | 3455 | 3455 | 3455 | 3455 | 93 |
| 355 | 20240705 | 132300 | 805814455 | 3455 | 3455 | 3455 | 3455 | 6 |
| 356 | 20240705 | 132200 | 805793725 | 3455 | 3455 | 3455 | 3455 | 101 |
| 357 | 20240705 | 132100 | 805444770 | 3455 | 3455 | 3455 | 3455 | 114 |
| 358 | 20240705 | 132000 | 805050900 | 3450 | 3450 | 3450 | 3450 | 0 |
| 359 | 20240705 | 131900 | 805050900 | 3450 | 3465 | 3465 | 3450 | 3619 |
| 360 | 20240705 | 131800 | 792539635 | 3465 | 3460 | 3465 | 3460 | 7 |
| 361 | 20240705 | 131700 | 792515385 | 3465 | 3465 | 3465 | 3465 | 82 |
| 362 | 20240705 | 131600 | 792231255 | 3465 | 3465 | 3465 | 3465 | 99 |
| 363 | 20240705 | 131500 | 791888220 | 3465 | 3465 | 3465 | 3465 | 9 |
| 364 | 20240705 | 131400 | 791857035 | 3465 | 3465 | 3465 | 3465 | 93 |
| 365 | 20240705 | 131300 | 791534790 | 3465 | 3465 | 3465 | 3465 | 78 |
| 366 | 20240705 | 131200 | 791264520 | 3460 | 3465 | 3465 | 3460 | 107 |
| 367 | 20240705 | 131100 | 790894265 | 3465 | 3465 | 3465 | 3455 | 262 |
| 368 | 20240705 | 131000 | 789988055 | 3465 | 3465 | 3465 | 3455 | 104 |
| 369 | 20240705 | 130900 | 789627755 | 3465 | 3465 | 3465 | 3465 | 0 |
| 370 | 20240705 | 130800 | 789627755 | 3465 | 3465 | 3465 | 3465 | 80 |
| 371 | 20240705 | 130700 | 789350555 | 3465 | 3465 | 3465 | 3465 | 104 |
| 372 | 20240705 | 130600 | 788990195 | 3465 | 3465 | 3465 | 3465 | 5 |
| 373 | 20240705 | 130500 | 788972870 | 3465 | 3455 | 3465 | 3455 | 150 |
| 374 | 20240705 | 130400 | 788453690 | 3465 | 3460 | 3465 | 3455 | 165 |
| 375 | 20240705 | 130300 | 787882110 | 3460 | 3460 | 3460 | 3460 | 0 |
| 376 | 20240705 | 130200 | 787882110 | 3460 | 3460 | 3460 | 3460 | 97 |
| 377 | 20240705 | 130100 | 787546490 | 3460 | 3460 | 3460 | 3460 | 98 |
| 378 | 20240705 | 130000 | 787207410 | 3465 | 3465 | 3465 | 3465 | 0 |
| 379 | 20240705 | 125900 | 787207410 | 3465 | 3455 | 3465 | 3455 | 439 |
| 380 | 20240705 | 125800 | 785689850 | 3465 | 3465 | 3465 | 3465 | 100 |
| 381 | 20240705 | 125700 | 785343350 | 3460 | 3460 | 3460 | 3460 | 216 |
| 382 | 20240705 | 125600 | 784595990 | 3465 | 3460 | 3465 | 3460 | 795 |
| 383 | 20240705 | 125500 | 781844825 | 3460 | 3460 | 3460 | 3460 | 0 |
| 384 | 20240705 | 125400 | 781844825 | 3460 | 3450 | 3465 | 3450 | 2183 |
| 385 | 20240705 | 125300 | 774312040 | 3450 | 3465 | 3465 | 3450 | 312 |
| 386 | 20240705 | 125200 | 773233515 | 3465 | 3465 | 3465 | 3465 | 57 |
| 387 | 20240705 | 125100 | 773036010 | 3465 | 3455 | 3465 | 3455 | 1639 |
| 388 | 20240705 | 125000 | 767372345 | 3455 | 3470 | 3470 | 3455 | 1288 |
| 389 | 20240705 | 124900 | 762912500 | 3465 | 3470 | 3470 | 3465 | 100 |
| 390 | 20240705 | 124800 | 762565505 | 3470 | 3470 | 3470 | 3470 | 33 |
| 391 | 20240705 | 124700 | 762450995 | 3470 | 3470 | 3470 | 3470 | 457 |
| 392 | 20240705 | 124600 | 760865205 | 3470 | 3470 | 3470 | 3470 | 0 |
| 393 | 20240705 | 124500 | 760865205 | 3470 | 3470 | 3470 | 3465 | 85 |
| 394 | 20240705 | 124400 | 760570505 | 3470 | 3470 | 3470 | 3470 | 106 |
| 395 | 20240705 | 124300 | 760202685 | 3465 | 3465 | 3465 | 3465 | 700 |
| 396 | 20240705 | 124200 | 757777185 | 3470 | 3470 | 3470 | 3470 | 98 |
| 397 | 20240705 | 124100 | 757437125 | 3465 | 3470 | 3470 | 3465 | 536 |
| 398 | 20240705 | 124000 | 755579425 | 3470 | 3470 | 3470 | 3470 | 108 |
| 399 | 20240705 | 123900 | 755204665 | 3460 | 3465 | 3470 | 3460 | 217 |
| 400 | 20240705 | 123800 | 754453455 | 3470 | 3470 | 3470 | 3470 | 360 |
| 401 | 20240705 | 123700 | 753204255 | 3465 | 3470 | 3470 | 3465 | 30 |
| 402 | 20240705 | 123600 | 753100300 | 3465 | 3470 | 3470 | 3465 | 199 |
| 403 | 20240705 | 123500 | 752409785 | 3470 | 3470 | 3470 | 3470 | 107 |
| 404 | 20240705 | 123400 | 752038495 | 3470 | 3470 | 3470 | 3465 | 8 |
| 405 | 20240705 | 123300 | 752010740 | 3465 | 3465 | 3470 | 3460 | 703 |
| 406 | 20240705 | 123200 | 749574440 | 3465 | 3465 | 3465 | 3465 | 100 |
| 407 | 20240705 | 123100 | 749227940 | 3465 | 3465 | 3465 | 3465 | 7 |
| 408 | 20240705 | 123000 | 749203685 | 3465 | 3460 | 3465 | 3460 | 306 |
| 409 | 20240705 | 122900 | 748143895 | 3465 | 3465 | 3465 | 3465 | 193 |
| 410 | 20240705 | 122800 | 747475150 | 3465 | 3465 | 3465 | 3465 | 6 |
| 411 | 20240705 | 122700 | 747454360 | 3465 | 3465 | 3465 | 3465 | 392 |
| 412 | 20240705 | 122600 | 746096080 | 3465 | 3460 | 3465 | 3460 | 612 |
| 413 | 20240705 | 122500 | 743975825 | 3465 | 3455 | 3465 | 3450 | 407 |
| 414 | 20240705 | 122400 | 742569730 | 3460 | 3455 | 3460 | 3455 | 112 |
| 415 | 20240705 | 122300 | 742182310 | 3460 | 3465 | 3465 | 3460 | 11 |
| 416 | 20240705 | 122200 | 742144210 | 3465 | 3455 | 3465 | 3455 | 1900 |
| 417 | 20240705 | 122100 | 735578930 | 3465 | 3465 | 3465 | 3465 | 114 |
| 418 | 20240705 | 122000 | 735183920 | 3455 | 3465 | 3465 | 3455 | 1221 |
| 419 | 20240705 | 121900 | 730964820 | 3465 | 3465 | 3465 | 3465 | 93 |
| 420 | 20240705 | 121800 | 730642575 | 3465 | 3465 | 3465 | 3465 | 90 |
| 421 | 20240705 | 121700 | 730330725 | 3465 | 3465 | 3465 | 3465 | 110 |
| 422 | 20240705 | 121600 | 729949575 | 3465 | 3465 | 3465 | 3465 | 5 |
| 423 | 20240705 | 121500 | 729932250 | 3465 | 3465 | 3465 | 3465 | 92 |
| 424 | 20240705 | 121400 | 729613470 | 3465 | 3455 | 3465 | 3455 | 1457 |
| 425 | 20240705 | 121300 | 724579465 | 3465 | 3460 | 3465 | 3460 | 91 |
| 426 | 20240705 | 121200 | 724264190 | 3465 | 3465 | 3465 | 3465 | 101 |
| 427 | 20240705 | 121100 | 723914225 | 3465 | 3455 | 3465 | 3455 | 10 |
| 428 | 20240705 | 121000 | 723879615 | 3465 | 3465 | 3465 | 3465 | 93 |
| 429 | 20240705 | 120900 | 723557370 | 3465 | 3465 | 3465 | 3465 | 307 |
| 430 | 20240705 | 120800 | 722493615 | 3465 | 3465 | 3465 | 3460 | 699 |
| 431 | 20240705 | 120700 | 720072080 | 3465 | 3465 | 3465 | 3465 | 194 |
| 432 | 20240705 | 120600 | 719399870 | 3465 | 3465 | 3465 | 3465 | 1585 |
| 433 | 20240705 | 120500 | 713907845 | 3465 | 3465 | 3465 | 3465 | 2184 |
| 434 | 20240705 | 120400 | 706340285 | 3465 | 3460 | 3465 | 3460 | 84 |
| 435 | 20240705 | 120300 | 706049235 | 3460 | 3460 | 3465 | 3460 | 288 |
| 436 | 20240705 | 120200 | 705052175 | 3460 | 3460 | 3460 | 3460 | 1501 |
| 437 | 20240705 | 120100 | 699858715 | 3455 | 3460 | 3460 | 3455 | 95 |
| 438 | 20240705 | 120000 | 699530025 | 3460 | 3460 | 3460 | 3460 | 6 |
| 439 | 20240705 | 115900 | 699509265 | 3460 | 3460 | 3465 | 3460 | 1720 |
| 440 | 20240705 | 115800 | 693557960 | 3460 | 3460 | 3460 | 3455 | 827 |
| 441 | 20240705 | 115700 | 690700110 | 3460 | 3460 | 3460 | 3460 | 92 |
| 442 | 20240705 | 115600 | 690381790 | 3460 | 3460 | 3460 | 3460 | 2 |
| 443 | 20240705 | 115500 | 690374870 | 3460 | 3460 | 3460 | 3460 | 98 |
| 444 | 20240705 | 115400 | 690035790 | 3455 | 3460 | 3460 | 3455 | 112 |
| 445 | 20240705 | 115300 | 689648275 | 3460 | 3460 | 3460 | 3460 | 0 |
| 446 | 20240705 | 115200 | 689648275 | 3460 | 3460 | 3460 | 3460 | 438 |
| 447 | 20240705 | 115100 | 688132795 | 3460 | 3455 | 3460 | 3455 | 54 |
| 448 | 20240705 | 115000 | 687946220 | 3465 | 3465 | 3465 | 3465 | 87 |
| 449 | 20240705 | 114900 | 687644765 | 3465 | 3460 | 3465 | 3460 | 160 |
| 450 | 20240705 | 114800 | 687090370 | 3465 | 3465 | 3465 | 3465 | 0 |
| 451 | 20240705 | 114700 | 687090370 | 3465 | 3460 | 3465 | 3460 | 601 |
| 452 | 20240705 | 114600 | 685010435 | 3460 | 3460 | 3460 | 3460 | 85 |
| 453 | 20240705 | 114500 | 684716335 | 3460 | 3460 | 3460 | 3460 | 1 |
| 454 | 20240705 | 114400 | 684712875 | 3450 | 3460 | 3460 | 3450 | 1103 |
| 455 | 20240705 | 114300 | 680906475 | 3450 | 3460 | 3465 | 3450 | 129 |
| 456 | 20240705 | 114200 | 680459845 | 3460 | 3460 | 3460 | 3460 | 0 |
| 457 | 20240705 | 114100 | 680459845 | 3460 | 3450 | 3460 | 3450 | 151 |
| 458 | 20240705 | 114000 | 679937915 | 3450 | 3450 | 3450 | 3450 | 100 |
| 459 | 20240705 | 113900 | 679592915 | 3450 | 3450 | 3450 | 3450 | 1 |
| 460 | 20240705 | 113800 | 679589465 | 3450 | 3450 | 3450 | 3450 | 98 |
| 461 | 20240705 | 113700 | 679251365 | 3450 | 3450 | 3450 | 3450 | 20 |
| 462 | 20240705 | 113600 | 679182365 | 3450 | 3450 | 3450 | 3450 | 212 |
| 463 | 20240705 | 113500 | 678450965 | 3455 | 3445 | 3455 | 3445 | 133 |
| 464 | 20240705 | 113400 | 677991565 | 3455 | 3465 | 3465 | 3450 | 1135 |
| 465 | 20240705 | 113300 | 674069105 | 3450 | 3445 | 3465 | 3445 | 5721 |
| 466 | 20240705 | 113200 | 654277085 | 3450 | 3445 | 3450 | 3445 | 95 |
| 467 | 20240705 | 113100 | 653949395 | 3450 | 3445 | 3450 | 3445 | 106 |
| 468 | 20240705 | 113000 | 653584030 | 3445 | 3445 | 3445 | 3445 | 6 |
| 469 | 20240705 | 112900 | 653563360 | 3445 | 3445 | 3445 | 3445 | 92 |
| 470 | 20240705 | 112800 | 653246420 | 3445 | 3445 | 3445 | 3445 | 0 |
| 471 | 20240705 | 112700 | 653246420 | 3445 | 3445 | 3445 | 3445 | 95 |
| 472 | 20240705 | 112600 | 652919145 | 3445 | 3445 | 3445 | 3445 | 106 |
| 473 | 20240705 | 112500 | 652553975 | 3440 | 3440 | 3445 | 3440 | 4 |
| 474 | 20240705 | 112400 | 652540210 | 3445 | 3440 | 3445 | 3440 | 93 |
| 475 | 20240705 | 112300 | 652219860 | 3445 | 3440 | 3445 | 3440 | 92 |
| 476 | 20240705 | 112200 | 651903005 | 3440 | 3440 | 3445 | 3440 | 115 |
| 477 | 20240705 | 112100 | 651507350 | 3440 | 3440 | 3440 | 3440 | 0 |
| 478 | 20240705 | 112000 | 651507350 | 3440 | 3440 | 3440 | 3440 | 92 |
| 479 | 20240705 | 111900 | 651190870 | 3440 | 3435 | 3440 | 3435 | 17 |
| 480 | 20240705 | 111800 | 651132425 | 3435 | 3435 | 3440 | 3435 | 149 |
| 481 | 20240705 | 111700 | 650620215 | 3435 | 3435 | 3435 | 3435 | 380 |
| 482 | 20240705 | 111600 | 649314915 | 3435 | 3435 | 3435 | 3435 | 46 |
| 483 | 20240705 | 111500 | 649156905 | 3435 | 3420 | 3435 | 3420 | 510 |
| 484 | 20240705 | 111400 | 647409290 | 3420 | 3435 | 3435 | 3420 | 330 |
| 485 | 20240705 | 111300 | 646277085 | 3435 | 3420 | 3440 | 3410 | 25897 |
| 486 | 20240705 | 111200 | 557824580 | 3435 | 3430 | 3435 | 3420 | 6092 |
| 487 | 20240705 | 111100 | 536974120 | 3435 | 3435 | 3440 | 3430 | 123 |
| 488 | 20240705 | 111000 | 536551130 | 3445 | 3445 | 3445 | 3420 | 21382 |
| 489 | 20240705 | 110900 | 463088900 | 3445 | 3455 | 3455 | 3445 | 136 |
| 490 | 20240705 | 110800 | 462619520 | 3455 | 3445 | 3455 | 3445 | 119 |
| 491 | 20240705 | 110700 | 462208415 | 3445 | 3450 | 3455 | 3445 | 1140 |
| 492 | 20240705 | 110600 | 458277125 | 3450 | 3450 | 3450 | 3450 | 93 |
| 493 | 20240705 | 110500 | 457956275 | 3450 | 3445 | 3450 | 3445 | 1131 |
| 494 | 20240705 | 110400 | 454059950 | 3445 | 3445 | 3445 | 3445 | 90 |
| 495 | 20240705 | 110300 | 453749900 | 3445 | 3445 | 3445 | 3445 | 100 |
| 496 | 20240705 | 110200 | 453405400 | 3445 | 3445 | 3445 | 3445 | 92 |
| 497 | 20240705 | 110100 | 453088460 | 3445 | 3445 | 3445 | 3445 | 119 |
| 498 | 20240705 | 110000 | 452678505 | 3450 | 3445 | 3450 | 3445 | 103 |
| 499 | 20240705 | 105900 | 452323230 | 3450 | 3445 | 3450 | 3445 | 119 |
| 500 | 20240705 | 105800 | 451912775 | 3445 | 3445 | 3445 | 3445 | 0 |
| 501 | 20240705 | 105700 | 451912775 | 3445 | 3445 | 3445 | 3445 | 507 |
| 502 | 20240705 | 105600 | 450166160 | 3445 | 3445 | 3445 | 3445 | 0 |
| 503 | 20240705 | 105500 | 450166160 | 3445 | 3445 | 3445 | 3445 | 81 |
| 504 | 20240705 | 105400 | 449887115 | 3440 | 3445 | 3445 | 3440 | 1204 |
| 505 | 20240705 | 105300 | 445744340 | 3445 | 3445 | 3445 | 3445 | 70 |
| 506 | 20240705 | 105200 | 445503190 | 3450 | 3450 | 3450 | 3450 | 92 |
| 507 | 20240705 | 105100 | 445185790 | 3450 | 3450 | 3450 | 3450 | 97 |
| 508 | 20240705 | 105000 | 444851140 | 3450 | 3450 | 3450 | 3450 | 181 |
| 509 | 20240705 | 104900 | 444226690 | 3450 | 3440 | 3450 | 3440 | 110 |
| 510 | 20240705 | 104800 | 443847290 | 3445 | 3450 | 3450 | 3445 | 140 |
| 511 | 20240705 | 104700 | 443364525 | 3445 | 3445 | 3445 | 3445 | 16 |
| 512 | 20240705 | 104600 | 443309405 | 3450 | 3450 | 3450 | 3445 | 95 |
| 513 | 20240705 | 104500 | 442981665 | 3445 | 3450 | 3450 | 3445 | 148 |
| 514 | 20240705 | 104400 | 442471315 | 3455 | 3455 | 3455 | 3455 | 0 |
| 515 | 20240705 | 104300 | 442471315 | 3455 | 3445 | 3455 | 3445 | 145 |
| 516 | 20240705 | 104200 | 441970800 | 3445 | 3445 | 3445 | 3445 | 303 |
| 517 | 20240705 | 104100 | 440926965 | 3455 | 3455 | 3455 | 3455 | 20 |
| 518 | 20240705 | 104000 | 440857865 | 3450 | 3450 | 3450 | 3450 | 150 |
| 519 | 20240705 | 103900 | 440340365 | 3455 | 3455 | 3455 | 3455 | 110 |
| 520 | 20240705 | 103800 | 439960315 | 3455 | 3455 | 3455 | 3455 | 2 |
| 521 | 20240705 | 103700 | 439953405 | 3455 | 3455 | 3455 | 3450 | 14 |
| 522 | 20240705 | 103600 | 439905095 | 3450 | 3450 | 3450 | 3450 | 90 |
| 523 | 20240705 | 103500 | 439594595 | 3450 | 3450 | 3450 | 3450 | 0 |
| 524 | 20240705 | 103400 | 439594595 | 3450 | 3450 | 3450 | 3450 | 30 |
| 525 | 20240705 | 103300 | 439491095 | 3450 | 3450 | 3450 | 3450 | 350 |
| 526 | 20240705 | 103200 | 438283595 | 3450 | 3455 | 3455 | 3445 | 161 |
| 527 | 20240705 | 103100 | 437728180 | 3455 | 3450 | 3455 | 3450 | 861 |
| 528 | 20240705 | 103000 | 434757680 | 3450 | 3450 | 3450 | 3445 | 240 |
| 529 | 20240705 | 102900 | 433930730 | 3445 | 3445 | 3445 | 3445 | 377 |
| 530 | 20240705 | 102800 | 432631965 | 3440 | 3440 | 3440 | 3440 | 391 |
| 531 | 20240705 | 102700 | 431286925 | 3440 | 3440 | 3440 | 3440 | 1 |
| 532 | 20240705 | 102600 | 431283485 | 3435 | 3440 | 3440 | 3435 | 503 |
| 533 | 20240705 | 102500 | 429555665 | 3440 | 3440 | 3440 | 3440 | 191 |
| 534 | 20240705 | 102400 | 428898625 | 3440 | 3440 | 3440 | 3440 | 31 |
| 535 | 20240705 | 102300 | 428791985 | 3440 | 3440 | 3440 | 3440 | 300 |
| 536 | 20240705 | 102200 | 427759985 | 3445 | 3445 | 3445 | 3445 | 0 |
| 537 | 20240705 | 102100 | 427759985 | 3445 | 3445 | 3445 | 3435 | 244 |
| 538 | 20240705 | 102000 | 426920215 | 3445 | 3445 | 3445 | 3445 | 0 |
| 539 | 20240705 | 101900 | 426920215 | 3445 | 3445 | 3445 | 3435 | 758 |
| 540 | 20240705 | 101800 | 424310635 | 3450 | 3445 | 3450 | 3445 | 56 |
| 541 | 20240705 | 101700 | 424117690 | 3445 | 3435 | 3445 | 3435 | 3041 |
| 542 | 20240705 | 101600 | 413671565 | 3435 | 3450 | 3455 | 3435 | 1297 |
| 543 | 20240705 | 101500 | 409215835 | 3450 | 3450 | 3450 | 3445 | 27 |
| 544 | 20240705 | 101400 | 409122710 | 3450 | 3460 | 3460 | 3450 | 695 |
| 545 | 20240705 | 101300 | 406718410 | 3460 | 3465 | 3465 | 3460 | 247 |
| 546 | 20240705 | 101200 | 405862605 | 3465 | 3465 | 3465 | 3465 | 3 |
| 547 | 20240705 | 101100 | 405852210 | 3465 | 3465 | 3475 | 3465 | 742 |
| 548 | 20240705 | 101000 | 403275705 | 3465 | 3475 | 3475 | 3465 | 10093 |
| 549 | 20240705 | 100900 | 368228130 | 3470 | 3470 | 3470 | 3470 | 697 |
| 550 | 20240705 | 100800 | 365809540 | 3470 | 3470 | 3470 | 3470 | 3579 |
| 551 | 20240705 | 100700 | 353390410 | 3470 | 3465 | 3475 | 3465 | 3128 |
| 552 | 20240705 | 100600 | 342540995 | 3465 | 3460 | 3465 | 3455 | 321 |
| 553 | 20240705 | 100500 | 341430040 | 3460 | 3455 | 3465 | 3455 | 5572 |
| 554 | 20240705 | 100400 | 322156005 | 3450 | 3445 | 3450 | 3445 | 3265 |
| 555 | 20240705 | 100300 | 310901830 | 3445 | 3445 | 3450 | 3440 | 1097 |
| 556 | 20240705 | 100200 | 307123035 | 3445 | 3440 | 3445 | 3440 | 297 |
| 557 | 20240705 | 100100 | 306101325 | 3445 | 3440 | 3445 | 3440 | 518 |
| 558 | 20240705 | 100000 | 304319315 | 3445 | 3445 | 3445 | 3445 | 148 |
| 559 | 20240705 | 095900 | 303809455 | 3445 | 3450 | 3450 | 3440 | 2212 |
| 560 | 20240705 | 095800 | 296195095 | 3430 | 3445 | 3450 | 3430 | 6690 |
| 561 | 20240705 | 095700 | 273151885 | 3445 | 3430 | 3445 | 3430 | 10220 |
| 562 | 20240705 | 095600 | 238021430 | 3430 | 3425 | 3430 | 3425 | 4780 |
| 563 | 20240705 | 095500 | 221628180 | 3420 | 3420 | 3425 | 3420 | 120 |
| 564 | 20240705 | 095400 | 221217775 | 3425 | 3425 | 3425 | 3425 | 0 |
| 565 | 20240705 | 095300 | 221217775 | 3425 | 3425 | 3425 | 3420 | 105 |
| 566 | 20240705 | 095200 | 220858170 | 3425 | 3425 | 3425 | 3425 | 31 |
| 567 | 20240705 | 095100 | 220751995 | 3425 | 3425 | 3425 | 3425 | 211 |
| 568 | 20240705 | 095000 | 220029320 | 3425 | 3425 | 3425 | 3425 | 0 |
| 569 | 20240705 | 094900 | 220029320 | 3425 | 3425 | 3425 | 3420 | 1174 |
| 570 | 20240705 | 094800 | 216008740 | 3425 | 3425 | 3425 | 3425 | 1 |
| 571 | 20240705 | 094700 | 216005315 | 3425 | 3425 | 3425 | 3425 | 0 |
| 572 | 20240705 | 094600 | 216005315 | 3425 | 3425 | 3425 | 3425 | 1 |
| 573 | 20240705 | 094500 | 216001890 | 3425 | 3425 | 3425 | 3425 | 0 |
| 574 | 20240705 | 094400 | 216001890 | 3425 | 3420 | 3425 | 3420 | 92 |
| 575 | 20240705 | 094300 | 215687220 | 3430 | 3430 | 3430 | 3430 | 0 |
| 576 | 20240705 | 094200 | 215687220 | 3430 | 3425 | 3430 | 3425 | 901 |
| 577 | 20240705 | 094100 | 212601275 | 3415 | 3415 | 3415 | 3415 | 0 |
| 578 | 20240705 | 094000 | 212601275 | 3415 | 3425 | 3425 | 3415 | 9 |
| 579 | 20240705 | 093900 | 212570475 | 3420 | 3420 | 3425 | 3420 | 1531 |
| 580 | 20240705 | 093800 | 207327270 | 3415 | 3415 | 3415 | 3415 | 0 |
| 581 | 20240705 | 093700 | 207327270 | 3415 | 3420 | 3420 | 3410 | 129 |
| 582 | 20240705 | 093600 | 206886925 | 3420 | 3425 | 3425 | 3420 | 786 |
| 583 | 20240705 | 093500 | 204195350 | 3425 | 3420 | 3425 | 3420 | 1161 |
| 584 | 20240705 | 093400 | 200221455 | 3420 | 3410 | 3420 | 3405 | 8520 |
| 585 | 20240705 | 093300 | 171200810 | 3415 | 3420 | 3420 | 3410 | 3175 |
| 586 | 20240705 | 093200 | 160355350 | 3425 | 3435 | 3435 | 3425 | 10336 |
| 587 | 20240705 | 093100 | 124940645 | 3440 | 3435 | 3440 | 3435 | 45 |
| 588 | 20240705 | 093000 | 124786050 | 3430 | 3435 | 3440 | 3430 | 1725 |
| 589 | 20240705 | 092900 | 118862175 | 3435 | 3430 | 3435 | 3430 | 67 |
| 590 | 20240705 | 092800 | 118632280 | 3435 | 3435 | 3435 | 3435 | 138 |
| 591 | 20240705 | 092700 | 118158250 | 3435 | 3435 | 3435 | 3435 | 201 |
| 592 | 20240705 | 092600 | 117467815 | 3435 | 3440 | 3440 | 3425 | 3217 |
| 593 | 20240705 | 092500 | 106419615 | 3440 | 3440 | 3440 | 3440 | 276 |
| 594 | 20240705 | 092400 | 105470175 | 3445 | 3445 | 3445 | 3445 | 0 |
| 595 | 20240705 | 092300 | 105470175 | 3445 | 3445 | 3445 | 3445 | 5 |
| 596 | 20240705 | 092200 | 105452950 | 3435 | 3440 | 3445 | 3435 | 252 |
| 597 | 20240705 | 092100 | 104586675 | 3435 | 3445 | 3445 | 3435 | 3027 |
| 598 | 20240705 | 092000 | 94172650 | 3445 | 3445 | 3445 | 3445 | 22 |
| 599 | 20240705 | 091900 | 94096860 | 3450 | 3445 | 3450 | 3445 | 60 |
| 600 | 20240705 | 091800 | 93890110 | 3445 | 3445 | 3445 | 3445 | 406 |
| 601 | 20240705 | 091700 | 92491440 | 3450 | 3450 | 3450 | 3450 | 10 |
| 602 | 20240705 | 091600 | 92456940 | 3450 | 3455 | 3455 | 3450 | 19 |
| 603 | 20240705 | 091500 | 92391350 | 3450 | 3455 | 3455 | 3440 | 633 |
| 604 | 20240705 | 091400 | 90207550 | 3455 | 3445 | 3455 | 3445 | 3413 |
| 605 | 20240705 | 091300 | 78436985 | 3435 | 3435 | 3435 | 3435 | 1079 |
| 606 | 20240705 | 091200 | 74730620 | 3435 | 3435 | 3440 | 3435 | 1519 |
| 607 | 20240705 | 091100 | 69512200 | 3440 | 3440 | 3440 | 3440 | 231 |
| 608 | 20240705 | 091000 | 68717560 | 3440 | 3435 | 3440 | 3435 | 420 |
| 609 | 20240705 | 090900 | 67274555 | 3435 | 3435 | 3435 | 3435 | 0 |
| 610 | 20240705 | 090800 | 67274555 | 3435 | 3445 | 3445 | 3435 | 1145 |
| 611 | 20240705 | 090700 | 63332690 | 3445 | 3440 | 3445 | 3440 | 1003 |
| 612 | 20240705 | 090600 | 59882365 | 3445 | 3445 | 3445 | 3445 | 2 |
| 613 | 20240705 | 090500 | 59875475 | 3445 | 3450 | 3450 | 3440 | 668 |
| 614 | 20240705 | 090400 | 57572505 | 3445 | 3450 | 3450 | 3440 | 473 |
| 615 | 20240705 | 090300 | 55940795 | 3450 | 3450 | 3455 | 3450 | 9638 |
| 616 | 20240705 | 090200 | 22686070 | 3455 | 3450 | 3455 | 3445 | 3224 |
| 617 | 20240705 | 090100 | 11558335 | 3455 | 3450 | 3460 | 3445 | 1627 |
| 618 | 20240705 | 090000 | 5949875 | 3445 | 3450 | 3450 | 3440 | 1726 |