29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 184900 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 24503 |
| 3 | 20240705 | 184800 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 4 | 20240705 | 184700 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 5 | 20240705 | 184600 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 6 | 20240705 | 184500 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 7 | 20240705 | 184400 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 8 | 20240705 | 184300 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 9 | 20240705 | 184200 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 10 | 20240705 | 184100 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 11 | 20240705 | 184000 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 12 | 20240705 | 183900 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 13 | 20240705 | 183800 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 14 | 20240705 | 183700 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 15 | 20240705 | 183600 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 16 | 20240705 | 183500 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 17 | 20240705 | 183400 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 18 | 20240705 | 183300 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 19 | 20240705 | 183200 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 20 | 20240705 | 183100 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 21 | 20240705 | 183000 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 22 | 20240705 | 182900 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 23 | 20240705 | 182800 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 24 | 20240705 | 182700 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 25 | 20240705 | 182600 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 26 | 20240705 | 182500 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 27 | 20240705 | 182400 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 28 | 20240705 | 182300 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 29 | 20240705 | 182200 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 30 | 20240705 | 182100 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 31 | 20240705 | 182000 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 32 | 20240705 | 181900 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 24503 |
| 33 | 20240705 | 181800 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 34 | 20240705 | 181700 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 35 | 20240705 | 181600 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 36 | 20240705 | 181500 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 37 | 20240705 | 181400 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 38 | 20240705 | 181300 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 39 | 20240705 | 181200 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 40 | 20240705 | 181100 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 41 | 20240705 | 181000 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 42 | 20240705 | 180900 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 43 | 20240705 | 180800 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 44 | 20240705 | 180700 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 45 | 20240705 | 180600 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 46 | 20240705 | 180500 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 47 | 20240705 | 180400 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 48 | 20240705 | 180300 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 49 | 20240705 | 180200 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 50 | 20240705 | 180100 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 51 | 20240705 | 180000 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 52 | 20240705 | 175900 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 53 | 20240705 | 175800 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 54 | 20240705 | 175700 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 55 | 20240705 | 175600 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 56 | 20240705 | 175500 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 57 | 20240705 | 175400 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 58 | 20240705 | 175300 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 59 | 20240705 | 175200 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 60 | 20240705 | 175100 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 61 | 20240705 | 175000 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 62 | 20240705 | 174900 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 24503 |
| 63 | 20240705 | 174800 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 64 | 20240705 | 174700 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 65 | 20240705 | 174600 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 66 | 20240705 | 174500 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 67 | 20240705 | 174400 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 68 | 20240705 | 174300 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 69 | 20240705 | 174200 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 70 | 20240705 | 174100 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 71 | 20240705 | 174000 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 72 | 20240705 | 173900 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 73 | 20240705 | 173800 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 74 | 20240705 | 173700 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 75 | 20240705 | 173600 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 76 | 20240705 | 173500 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 77 | 20240705 | 173400 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 78 | 20240705 | 173300 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 79 | 20240705 | 173200 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 80 | 20240705 | 173100 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 81 | 20240705 | 173000 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 82 | 20240705 | 172900 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 83 | 20240705 | 172800 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 84 | 20240705 | 172700 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 85 | 20240705 | 172600 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 86 | 20240705 | 172500 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 87 | 20240705 | 172400 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 88 | 20240705 | 172300 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 89 | 20240705 | 172200 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 90 | 20240705 | 172100 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 91 | 20240705 | 172000 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 92 | 20240705 | 171900 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 24503 |
| 93 | 20240705 | 171800 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 94 | 20240705 | 171700 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 95 | 20240705 | 171600 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 96 | 20240705 | 171500 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 97 | 20240705 | 171400 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 98 | 20240705 | 171300 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 99 | 20240705 | 171200 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 100 | 20240705 | 171100 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 101 | 20240705 | 171000 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 102 | 20240705 | 170900 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 103 | 20240705 | 170800 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 104 | 20240705 | 170700 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 105 | 20240705 | 170600 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 106 | 20240705 | 170500 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 107 | 20240705 | 170400 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 108 | 20240705 | 170300 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 109 | 20240705 | 170200 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 110 | 20240705 | 170100 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 111 | 20240705 | 170000 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 112 | 20240705 | 165900 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 113 | 20240705 | 165800 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 114 | 20240705 | 165700 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 115 | 20240705 | 165600 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 116 | 20240705 | 165500 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 117 | 20240705 | 165400 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 118 | 20240705 | 165300 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 119 | 20240705 | 165200 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 120 | 20240705 | 165100 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 121 | 20240705 | 165000 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 122 | 20240705 | 164900 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 24503 |
| 123 | 20240705 | 164800 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 124 | 20240705 | 164700 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 125 | 20240705 | 164600 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 126 | 20240705 | 164500 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 127 | 20240705 | 164400 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 128 | 20240705 | 164300 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 129 | 20240705 | 164200 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 130 | 20240705 | 164100 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 131 | 20240705 | 164000 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 132 | 20240705 | 163900 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 133 | 20240705 | 163800 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 134 | 20240705 | 163700 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 135 | 20240705 | 163600 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 136 | 20240705 | 163500 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 137 | 20240705 | 163400 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 138 | 20240705 | 163300 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 139 | 20240705 | 163200 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 140 | 20240705 | 163100 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 141 | 20240705 | 163000 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 142 | 20240705 | 162900 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 143 | 20240705 | 162800 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 144 | 20240705 | 162700 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 145 | 20240705 | 162600 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 146 | 20240705 | 162500 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 147 | 20240705 | 162400 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 148 | 20240705 | 162300 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 149 | 20240705 | 162200 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 150 | 20240705 | 162100 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 151 | 20240705 | 162000 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 152 | 20240705 | 161900 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 24503 |
| 153 | 20240705 | 161800 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 154 | 20240705 | 161700 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 155 | 20240705 | 161600 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 156 | 20240705 | 161500 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 157 | 20240705 | 161400 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 158 | 20240705 | 161300 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 159 | 20240705 | 161200 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 160 | 20240705 | 161100 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 161 | 20240705 | 161000 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 162 | 20240705 | 160900 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 163 | 20240705 | 160800 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 164 | 20240705 | 160700 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 165 | 20240705 | 160600 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 166 | 20240705 | 160500 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 167 | 20240705 | 160400 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 168 | 20240705 | 160300 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 169 | 20240705 | 160200 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 170 | 20240705 | 160100 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 171 | 20240705 | 160000 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 172 | 20240705 | 155900 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 173 | 20240705 | 155800 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 174 | 20240705 | 155700 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 175 | 20240705 | 155600 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 176 | 20240705 | 155500 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 177 | 20240705 | 155400 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 178 | 20240705 | 155300 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 179 | 20240705 | 155200 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 180 | 20240705 | 155100 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 181 | 20240705 | 155000 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 182 | 20240705 | 154900 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 24503 |
| 183 | 20240705 | 154800 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 184 | 20240705 | 154700 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 185 | 20240705 | 154600 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 186 | 20240705 | 154500 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 187 | 20240705 | 154400 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 188 | 20240705 | 154300 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 189 | 20240705 | 154200 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 190 | 20240705 | 154100 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 191 | 20240705 | 154000 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 192 | 20240705 | 153900 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 193 | 20240705 | 153800 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 194 | 20240705 | 153700 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 195 | 20240705 | 153600 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 196 | 20240705 | 153500 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 197 | 20240705 | 153400 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 198 | 20240705 | 153300 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 199 | 20240705 | 153200 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 200 | 20240705 | 153100 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 0 |
| 201 | 20240705 | 153000 | 1982131460 | 6970 | 6970 | 6970 | 6970 | 24503 |
| 202 | 20240705 | 152900 | 1811345550 | 6910 | 6910 | 6910 | 6910 | 0 |
| 203 | 20240705 | 152800 | 1811345550 | 6910 | 6910 | 6910 | 6910 | 0 |
| 204 | 20240705 | 152700 | 1811345550 | 6910 | 6910 | 6910 | 6910 | 0 |
| 205 | 20240705 | 152600 | 1811345550 | 6910 | 6910 | 6910 | 6910 | 0 |
| 206 | 20240705 | 152500 | 1811345550 | 6910 | 6910 | 6910 | 6910 | 0 |
| 207 | 20240705 | 152400 | 1811345550 | 6910 | 6910 | 6910 | 6910 | 0 |
| 208 | 20240705 | 152300 | 1811345550 | 6910 | 6910 | 6910 | 6910 | 0 |
| 209 | 20240705 | 152200 | 1811345550 | 6910 | 6910 | 6910 | 6910 | 0 |
| 210 | 20240705 | 152100 | 1811345550 | 6910 | 6910 | 6910 | 6910 | 0 |
| 211 | 20240705 | 152000 | 1811345550 | 6910 | 6910 | 6910 | 6910 | 0 |
| 212 | 20240705 | 151900 | 1811345550 | 6910 | 6910 | 6920 | 6890 | 3719 |
| 213 | 20240705 | 151800 | 1785647320 | 6900 | 6900 | 6900 | 6890 | 222 |
| 214 | 20240705 | 151700 | 1784115570 | 6900 | 6890 | 6910 | 6890 | 1743 |
| 215 | 20240705 | 151600 | 1772087880 | 6900 | 6890 | 6900 | 6890 | 3566 |
| 216 | 20240705 | 151500 | 1747491620 | 6890 | 6870 | 6890 | 6870 | 870 |
| 217 | 20240705 | 151400 | 1741500770 | 6870 | 6890 | 6890 | 6870 | 193 |
| 218 | 20240705 | 151300 | 1740172930 | 6890 | 6890 | 6890 | 6880 | 910 |
| 219 | 20240705 | 151200 | 1733912030 | 6880 | 6880 | 6890 | 6880 | 554 |
| 220 | 20240705 | 151100 | 1730100490 | 6880 | 6870 | 6880 | 6870 | 1040 |
| 221 | 20240705 | 151000 | 1722945340 | 6880 | 6880 | 6880 | 6880 | 1 |
| 222 | 20240705 | 150900 | 1722938460 | 6880 | 6880 | 6880 | 6880 | 8 |
| 223 | 20240705 | 150800 | 1722883420 | 6870 | 6880 | 6880 | 6870 | 21 |
| 224 | 20240705 | 150700 | 1722738960 | 6890 | 6880 | 6890 | 6870 | 77 |
| 225 | 20240705 | 150600 | 1722209450 | 6890 | 6870 | 6890 | 6860 | 568 |
| 226 | 20240705 | 150500 | 1718301530 | 6870 | 6870 | 6870 | 6870 | 0 |
| 227 | 20240705 | 150400 | 1718301530 | 6870 | 6880 | 6880 | 6870 | 322 |
| 228 | 20240705 | 150300 | 1716089260 | 6880 | 6890 | 6890 | 6880 | 4 |
| 229 | 20240705 | 150200 | 1716061720 | 6880 | 6880 | 6890 | 6880 | 1150 |
| 230 | 20240705 | 150100 | 1708149710 | 6880 | 6890 | 6890 | 6880 | 54 |
| 231 | 20240705 | 150000 | 1707777710 | 6890 | 6900 | 6900 | 6890 | 13 |
| 232 | 20240705 | 145900 | 1707688130 | 6890 | 6890 | 6890 | 6890 | 584 |
| 233 | 20240705 | 145800 | 1703664370 | 6870 | 6880 | 6880 | 6870 | 515 |
| 234 | 20240705 | 145700 | 1700121210 | 6890 | 6860 | 6890 | 6860 | 804 |
| 235 | 20240705 | 145600 | 1694590450 | 6870 | 6870 | 6870 | 6870 | 109 |
| 236 | 20240705 | 145500 | 1693841620 | 6860 | 6870 | 6880 | 6860 | 783 |
| 237 | 20240705 | 145400 | 1688465090 | 6870 | 6880 | 6880 | 6870 | 33 |
| 238 | 20240705 | 145300 | 1688238330 | 6880 | 6880 | 6890 | 6870 | 100 |
| 239 | 20240705 | 145200 | 1687550490 | 6880 | 6880 | 6890 | 6880 | 360 |
| 240 | 20240705 | 145100 | 1685073680 | 6880 | 6900 | 6900 | 6880 | 181 |
| 241 | 20240705 | 145000 | 1683826910 | 6890 | 6890 | 6900 | 6880 | 95 |
| 242 | 20240705 | 144900 | 1683173050 | 6900 | 6890 | 6900 | 6880 | 639 |
| 243 | 20240705 | 144800 | 1678770200 | 6890 | 6890 | 6900 | 6880 | 1121 |
| 244 | 20240705 | 144700 | 1671046930 | 6890 | 6880 | 6900 | 6880 | 1592 |
| 245 | 20240705 | 144600 | 1660078860 | 6880 | 6880 | 6890 | 6880 | 8 |
| 246 | 20240705 | 144500 | 1660023780 | 6880 | 6880 | 6880 | 6880 | 581 |
| 247 | 20240705 | 144400 | 1656026500 | 6890 | 6890 | 6890 | 6880 | 10 |
| 248 | 20240705 | 144300 | 1655957660 | 6880 | 6880 | 6890 | 6880 | 2203 |
| 249 | 20240705 | 144200 | 1640784260 | 6890 | 6870 | 6890 | 6870 | 676 |
| 250 | 20240705 | 144100 | 1636135960 | 6860 | 6870 | 6870 | 6860 | 22 |
| 251 | 20240705 | 144000 | 1635984830 | 6870 | 6870 | 6870 | 6860 | 143 |
| 252 | 20240705 | 143900 | 1635002720 | 6870 | 6880 | 6890 | 6870 | 2711 |
| 253 | 20240705 | 143800 | 1616351580 | 6880 | 6890 | 6900 | 6880 | 1965 |
| 254 | 20240705 | 143700 | 1602812920 | 6890 | 6890 | 6890 | 6880 | 1535 |
| 255 | 20240705 | 143600 | 1592236780 | 6890 | 6880 | 6890 | 6880 | 106 |
| 256 | 20240705 | 143500 | 1591507110 | 6890 | 6870 | 6890 | 6870 | 1232 |
| 257 | 20240705 | 143400 | 1583033240 | 6870 | 6870 | 6880 | 6870 | 99 |
| 258 | 20240705 | 143300 | 1582352950 | 6870 | 6870 | 6870 | 6870 | 17 |
| 259 | 20240705 | 143200 | 1582236160 | 6880 | 6870 | 6880 | 6870 | 250 |
| 260 | 20240705 | 143100 | 1580518650 | 6870 | 6870 | 6870 | 6870 | 52 |
| 261 | 20240705 | 143000 | 1580161410 | 6870 | 6850 | 6870 | 6850 | 112 |
| 262 | 20240705 | 142900 | 1579393090 | 6860 | 6850 | 6860 | 6850 | 11 |
| 263 | 20240705 | 142800 | 1579317680 | 6850 | 6840 | 6850 | 6840 | 2110 |
| 264 | 20240705 | 142700 | 1564864260 | 6840 | 6850 | 6860 | 6840 | 1304 |
| 265 | 20240705 | 142600 | 1555931990 | 6860 | 6860 | 6860 | 6860 | 98 |
| 266 | 20240705 | 142500 | 1555259710 | 6870 | 6890 | 6890 | 6870 | 239 |
| 267 | 20240705 | 142400 | 1553617760 | 6880 | 6870 | 6890 | 6860 | 3476 |
| 268 | 20240705 | 142300 | 1529716910 | 6870 | 6860 | 6870 | 6860 | 3159 |
| 269 | 20240705 | 142200 | 1508014590 | 6870 | 6860 | 6870 | 6850 | 1203 |
| 270 | 20240705 | 142100 | 1499758360 | 6860 | 6860 | 6860 | 6860 | 549 |
| 271 | 20240705 | 142000 | 1495992220 | 6860 | 6850 | 6860 | 6850 | 334 |
| 272 | 20240705 | 141900 | 1493704300 | 6850 | 6830 | 6850 | 6830 | 759 |
| 273 | 20240705 | 141800 | 1488519590 | 6820 | 6820 | 6820 | 6820 | 300 |
| 274 | 20240705 | 141700 | 1486473590 | 6830 | 6830 | 6830 | 6830 | 0 |
| 275 | 20240705 | 141600 | 1486473590 | 6830 | 6820 | 6830 | 6820 | 79 |
| 276 | 20240705 | 141500 | 1485934780 | 6830 | 6820 | 6830 | 6820 | 503 |
| 277 | 20240705 | 141400 | 1482499360 | 6830 | 6830 | 6830 | 6830 | 0 |
| 278 | 20240705 | 141300 | 1482499360 | 6830 | 6820 | 6830 | 6820 | 313 |
| 279 | 20240705 | 141200 | 1480364690 | 6820 | 6800 | 6820 | 6800 | 2816 |
| 280 | 20240705 | 141100 | 1461215870 | 6800 | 6820 | 6820 | 6800 | 233 |
| 281 | 20240705 | 141000 | 1459629670 | 6820 | 6820 | 6820 | 6820 | 0 |
| 282 | 20240705 | 140900 | 1459629670 | 6820 | 6820 | 6820 | 6820 | 100 |
| 283 | 20240705 | 140800 | 1458947670 | 6820 | 6820 | 6820 | 6820 | 649 |
| 284 | 20240705 | 140700 | 1454521490 | 6830 | 6830 | 6830 | 6830 | 13 |
| 285 | 20240705 | 140600 | 1454432700 | 6830 | 6840 | 6840 | 6830 | 314 |
| 286 | 20240705 | 140500 | 1452287680 | 6840 | 6830 | 6840 | 6830 | 46 |
| 287 | 20240705 | 140400 | 1451973490 | 6830 | 6830 | 6830 | 6830 | 250 |
| 288 | 20240705 | 140300 | 1450265990 | 6840 | 6840 | 6850 | 6840 | 942 |
| 289 | 20240705 | 140200 | 1443822700 | 6850 | 6850 | 6850 | 6850 | 250 |
| 290 | 20240705 | 140100 | 1442110200 | 6850 | 6850 | 6850 | 6850 | 3 |
| 291 | 20240705 | 140000 | 1442089650 | 6840 | 6830 | 6840 | 6830 | 119 |
| 292 | 20240705 | 135900 | 1441275710 | 6840 | 6830 | 6840 | 6830 | 3 |
| 293 | 20240705 | 135800 | 1441255200 | 6840 | 6830 | 6840 | 6830 | 12 |
| 294 | 20240705 | 135700 | 1441173140 | 6820 | 6830 | 6840 | 6820 | 70 |
| 295 | 20240705 | 135600 | 1440695710 | 6840 | 6830 | 6840 | 6830 | 67 |
| 296 | 20240705 | 135500 | 1440238090 | 6830 | 6830 | 6830 | 6830 | 8 |
| 297 | 20240705 | 135400 | 1440183450 | 6820 | 6820 | 6820 | 6820 | 0 |
| 298 | 20240705 | 135300 | 1440183450 | 6820 | 6820 | 6820 | 6820 | 44 |
| 299 | 20240705 | 135200 | 1439883370 | 6830 | 6830 | 6830 | 6830 | 0 |
| 300 | 20240705 | 135100 | 1439883370 | 6830 | 6820 | 6830 | 6820 | 149 |
| 301 | 20240705 | 135000 | 1438867170 | 6830 | 6840 | 6840 | 6830 | 175 |
| 302 | 20240705 | 134900 | 1437671910 | 6830 | 6850 | 6850 | 6830 | 1160 |
| 303 | 20240705 | 134800 | 1429735820 | 6850 | 6850 | 6850 | 6850 | 78 |
| 304 | 20240705 | 134700 | 1429201520 | 6840 | 6840 | 6850 | 6840 | 608 |
| 305 | 20240705 | 134600 | 1425042770 | 6830 | 6830 | 6830 | 6830 | 0 |
| 306 | 20240705 | 134500 | 1425042770 | 6830 | 6830 | 6830 | 6830 | 150 |
| 307 | 20240705 | 134400 | 1424018270 | 6830 | 6830 | 6830 | 6830 | 2459 |
| 308 | 20240705 | 134300 | 1407223300 | 6830 | 6830 | 6830 | 6830 | 0 |
| 309 | 20240705 | 134200 | 1407223300 | 6830 | 6820 | 6830 | 6820 | 212 |
| 310 | 20240705 | 134100 | 1405775350 | 6830 | 6830 | 6830 | 6820 | 7 |
| 311 | 20240705 | 134000 | 1405727560 | 6830 | 6830 | 6830 | 6830 | 27 |
| 312 | 20240705 | 133900 | 1405543150 | 6820 | 6800 | 6830 | 6790 | 1313 |
| 313 | 20240705 | 133800 | 1396603810 | 6810 | 6810 | 6810 | 6810 | 130 |
| 314 | 20240705 | 133700 | 1395718510 | 6810 | 6810 | 6810 | 6780 | 1816 |
| 315 | 20240705 | 133600 | 1383384150 | 6810 | 6830 | 6830 | 6800 | 4495 |
| 316 | 20240705 | 133500 | 1352767040 | 6810 | 6810 | 6810 | 6810 | 609 |
| 317 | 20240705 | 133400 | 1348619750 | 6810 | 6820 | 6820 | 6810 | 102 |
| 318 | 20240705 | 133300 | 1347924130 | 6820 | 6820 | 6820 | 6820 | 0 |
| 319 | 20240705 | 133200 | 1347924130 | 6820 | 6830 | 6830 | 6820 | 80 |
| 320 | 20240705 | 133100 | 1347378510 | 6830 | 6830 | 6830 | 6830 | 0 |
| 321 | 20240705 | 133000 | 1347378510 | 6830 | 6810 | 6830 | 6790 | 1013 |
| 322 | 20240705 | 132900 | 1340473010 | 6820 | 6820 | 6820 | 6820 | 10 |
| 323 | 20240705 | 132800 | 1340404810 | 6830 | 6830 | 6830 | 6830 | 10 |
| 324 | 20240705 | 132700 | 1340336510 | 6830 | 6830 | 6830 | 6830 | 11 |
| 325 | 20240705 | 132600 | 1340261380 | 6830 | 6810 | 6830 | 6810 | 557 |
| 326 | 20240705 | 132500 | 1336461110 | 6800 | 6810 | 6810 | 6780 | 2565 |
| 327 | 20240705 | 132400 | 1319050140 | 6810 | 6810 | 6810 | 6810 | 110 |
| 328 | 20240705 | 132300 | 1318301040 | 6810 | 6820 | 6820 | 6810 | 30 |
| 329 | 20240705 | 132200 | 1318096690 | 6830 | 6830 | 6830 | 6830 | 1 |
| 330 | 20240705 | 132100 | 1318089860 | 6830 | 6830 | 6830 | 6830 | 0 |
| 331 | 20240705 | 132000 | 1318089860 | 6830 | 6820 | 6830 | 6810 | 142 |
| 332 | 20240705 | 131900 | 1317121420 | 6820 | 6810 | 6820 | 6810 | 4 |
| 333 | 20240705 | 131800 | 1317094160 | 6800 | 6810 | 6830 | 6790 | 2205 |
| 334 | 20240705 | 131700 | 1302103740 | 6820 | 6800 | 6830 | 6800 | 452 |
| 335 | 20240705 | 131600 | 1299023910 | 6810 | 6820 | 6820 | 6810 | 1496 |
| 336 | 20240705 | 131500 | 1288833760 | 6820 | 6830 | 6830 | 6820 | 147 |
| 337 | 20240705 | 131400 | 1287829760 | 6830 | 6840 | 6840 | 6830 | 21 |
| 338 | 20240705 | 131300 | 1287686320 | 6840 | 6840 | 6840 | 6840 | 12 |
| 339 | 20240705 | 131200 | 1287604240 | 6840 | 6840 | 6850 | 6840 | 9 |
| 340 | 20240705 | 131100 | 1287542610 | 6850 | 6820 | 6850 | 6820 | 384 |
| 341 | 20240705 | 131000 | 1284919650 | 6820 | 6830 | 6830 | 6820 | 935 |
| 342 | 20240705 | 130900 | 1278542940 | 6830 | 6830 | 6830 | 6830 | 4 |
| 343 | 20240705 | 130800 | 1278515620 | 6830 | 6830 | 6840 | 6830 | 1056 |
| 344 | 20240705 | 130700 | 1271303130 | 6830 | 6830 | 6830 | 6830 | 0 |
| 345 | 20240705 | 130600 | 1271303130 | 6830 | 6830 | 6830 | 6830 | 0 |
| 346 | 20240705 | 130500 | 1271303130 | 6830 | 6840 | 6840 | 6830 | 203 |
| 347 | 20240705 | 130400 | 1269916610 | 6840 | 6840 | 6840 | 6840 | 7 |
| 348 | 20240705 | 130300 | 1269868730 | 6840 | 6840 | 6840 | 6840 | 10 |
| 349 | 20240705 | 130200 | 1269800330 | 6830 | 6840 | 6840 | 6830 | 179 |
| 350 | 20240705 | 130100 | 1268576300 | 6840 | 6850 | 6850 | 6840 | 46 |
| 351 | 20240705 | 130000 | 1268261610 | 6850 | 6850 | 6850 | 6850 | 38 |
| 352 | 20240705 | 125900 | 1268001310 | 6840 | 6830 | 6850 | 6830 | 123 |
| 353 | 20240705 | 125800 | 1267160150 | 6840 | 6830 | 6850 | 6830 | 377 |
| 354 | 20240705 | 125700 | 1264582280 | 6850 | 6840 | 6850 | 6830 | 640 |
| 355 | 20240705 | 125600 | 1260210160 | 6850 | 6860 | 6860 | 6850 | 264 |
| 356 | 20240705 | 125500 | 1258401650 | 6870 | 6860 | 6890 | 6860 | 1373 |
| 357 | 20240705 | 125400 | 1248957920 | 6860 | 6850 | 6860 | 6850 | 170 |
| 358 | 20240705 | 125300 | 1247793380 | 6860 | 6850 | 6860 | 6850 | 191 |
| 359 | 20240705 | 125200 | 1246483620 | 6850 | 6850 | 6860 | 6850 | 262 |
| 360 | 20240705 | 125100 | 1244688910 | 6850 | 6850 | 6850 | 6850 | 20 |
| 361 | 20240705 | 125000 | 1244551910 | 6850 | 6850 | 6860 | 6850 | 1291 |
| 362 | 20240705 | 124900 | 1235708510 | 6840 | 6840 | 6840 | 6840 | 0 |
| 363 | 20240705 | 124800 | 1235708510 | 6840 | 6840 | 6840 | 6840 | 17 |
| 364 | 20240705 | 124700 | 1235592230 | 6840 | 6840 | 6850 | 6840 | 736 |
| 365 | 20240705 | 124600 | 1230550990 | 6840 | 6840 | 6840 | 6840 | 184 |
| 366 | 20240705 | 124500 | 1229292430 | 6840 | 6840 | 6840 | 6840 | 329 |
| 367 | 20240705 | 124400 | 1227042070 | 6840 | 6840 | 6840 | 6840 | 7 |
| 368 | 20240705 | 124300 | 1226994190 | 6850 | 6850 | 6850 | 6850 | 14 |
| 369 | 20240705 | 124200 | 1226898290 | 6850 | 6840 | 6850 | 6840 | 5 |
| 370 | 20240705 | 124100 | 1226864060 | 6830 | 6840 | 6840 | 6830 | 169 |
| 371 | 20240705 | 124000 | 1225708240 | 6850 | 6850 | 6850 | 6850 | 31 |
| 372 | 20240705 | 123900 | 1225495890 | 6850 | 6840 | 6850 | 6840 | 6 |
| 373 | 20240705 | 123800 | 1225454810 | 6840 | 6840 | 6850 | 6830 | 698 |
| 374 | 20240705 | 123700 | 1220680840 | 6840 | 6850 | 6850 | 6840 | 353 |
| 375 | 20240705 | 123600 | 1218266310 | 6840 | 6840 | 6840 | 6830 | 685 |
| 376 | 20240705 | 123500 | 1213581920 | 6850 | 6850 | 6850 | 6850 | 0 |
| 377 | 20240705 | 123400 | 1213581920 | 6850 | 6840 | 6850 | 6840 | 401 |
| 378 | 20240705 | 123300 | 1210835170 | 6840 | 6840 | 6840 | 6840 | 118 |
| 379 | 20240705 | 123200 | 1210028050 | 6840 | 6840 | 6840 | 6830 | 2470 |
| 380 | 20240705 | 123100 | 1193147010 | 6850 | 6860 | 6860 | 6850 | 240 |
| 381 | 20240705 | 123000 | 1191502860 | 6870 | 6850 | 6870 | 6850 | 239 |
| 382 | 20240705 | 122900 | 1189864000 | 6860 | 6860 | 6860 | 6850 | 340 |
| 383 | 20240705 | 122800 | 1187531900 | 6850 | 6860 | 6860 | 6850 | 108 |
| 384 | 20240705 | 122700 | 1186791030 | 6860 | 6870 | 6870 | 6860 | 23 |
| 385 | 20240705 | 122600 | 1186633150 | 6870 | 6870 | 6870 | 6870 | 20 |
| 386 | 20240705 | 122500 | 1186495750 | 6870 | 6870 | 6880 | 6870 | 1060 |
| 387 | 20240705 | 122400 | 1179203280 | 6870 | 6870 | 6880 | 6860 | 1290 |
| 388 | 20240705 | 122300 | 1170338100 | 6870 | 6860 | 6870 | 6860 | 769 |
| 389 | 20240705 | 122200 | 1165062630 | 6860 | 6860 | 6860 | 6850 | 310 |
| 390 | 20240705 | 122100 | 1162936540 | 6860 | 6860 | 6860 | 6860 | 32 |
| 391 | 20240705 | 122000 | 1162717020 | 6850 | 6860 | 6860 | 6850 | 645 |
| 392 | 20240705 | 121900 | 1158298430 | 6860 | 6860 | 6860 | 6840 | 273 |
| 393 | 20240705 | 121800 | 1156430460 | 6860 | 6840 | 6860 | 6840 | 107 |
| 394 | 20240705 | 121700 | 1155697200 | 6850 | 6840 | 6860 | 6840 | 731 |
| 395 | 20240705 | 121600 | 1150690060 | 6830 | 6830 | 6830 | 6830 | 150 |
| 396 | 20240705 | 121500 | 1149665560 | 6830 | 6840 | 6850 | 6830 | 906 |
| 397 | 20240705 | 121400 | 1143477050 | 6830 | 6840 | 6840 | 6830 | 551 |
| 398 | 20240705 | 121300 | 1139708220 | 6850 | 6840 | 6850 | 6840 | 25 |
| 399 | 20240705 | 121200 | 1139537070 | 6840 | 6850 | 6850 | 6840 | 110 |
| 400 | 20240705 | 121100 | 1138783670 | 6850 | 6830 | 6860 | 6820 | 2743 |
| 401 | 20240705 | 121000 | 1120029510 | 6830 | 6830 | 6830 | 6830 | 266 |
| 402 | 20240705 | 120900 | 1118212730 | 6830 | 6830 | 6830 | 6830 | 140 |
| 403 | 20240705 | 120800 | 1117256530 | 6830 | 6840 | 6840 | 6830 | 694 |
| 404 | 20240705 | 120700 | 1112510790 | 6830 | 6840 | 6840 | 6830 | 584 |
| 405 | 20240705 | 120600 | 1108516730 | 6840 | 6840 | 6840 | 6830 | 882 |
| 406 | 20240705 | 120500 | 1102484090 | 6840 | 6830 | 6840 | 6830 | 145 |
| 407 | 20240705 | 120400 | 1101492320 | 6820 | 6830 | 6840 | 6820 | 5258 |
| 408 | 20240705 | 120300 | 1065632430 | 6830 | 6840 | 6840 | 6830 | 1021 |
| 409 | 20240705 | 120200 | 1058655810 | 6840 | 6850 | 6850 | 6840 | 563 |
| 410 | 20240705 | 120100 | 1054799490 | 6850 | 6850 | 6850 | 6850 | 238 |
| 411 | 20240705 | 120000 | 1053169190 | 6850 | 6860 | 6860 | 6850 | 164 |
| 412 | 20240705 | 115900 | 1052044460 | 6850 | 6870 | 6870 | 6850 | 726 |
| 413 | 20240705 | 115800 | 1047063650 | 6860 | 6800 | 6890 | 6800 | 26535 |
| 414 | 20240705 | 115700 | 865417520 | 6800 | 6800 | 6800 | 6800 | 0 |
| 415 | 20240705 | 115600 | 865417520 | 6800 | 6800 | 6810 | 6800 | 1035 |
| 416 | 20240705 | 115500 | 858379500 | 6800 | 6800 | 6810 | 6800 | 566 |
| 417 | 20240705 | 115400 | 854529070 | 6800 | 6800 | 6800 | 6800 | 896 |
| 418 | 20240705 | 115300 | 848436270 | 6800 | 6810 | 6810 | 6800 | 1174 |
| 419 | 20240705 | 115200 | 840443400 | 6800 | 6800 | 6800 | 6790 | 2586 |
| 420 | 20240705 | 115100 | 822858700 | 6800 | 6780 | 6800 | 6780 | 2217 |
| 421 | 20240705 | 115000 | 807802840 | 6780 | 6770 | 6780 | 6770 | 268 |
| 422 | 20240705 | 114900 | 805986420 | 6770 | 6760 | 6770 | 6760 | 673 |
| 423 | 20240705 | 114800 | 801435490 | 6750 | 6750 | 6750 | 6750 | 31 |
| 424 | 20240705 | 114700 | 801226240 | 6760 | 6750 | 6760 | 6750 | 966 |
| 425 | 20240705 | 114600 | 794705730 | 6750 | 6750 | 6750 | 6750 | 0 |
| 426 | 20240705 | 114500 | 794705730 | 6750 | 6750 | 6750 | 6750 | 74 |
| 427 | 20240705 | 114400 | 794206230 | 6750 | 6750 | 6750 | 6750 | 70 |
| 428 | 20240705 | 114300 | 793733730 | 6750 | 6750 | 6750 | 6740 | 1001 |
| 429 | 20240705 | 114200 | 786984980 | 6760 | 6750 | 6760 | 6750 | 138 |
| 430 | 20240705 | 114100 | 786052600 | 6760 | 6760 | 6760 | 6760 | 0 |
| 431 | 20240705 | 114000 | 786052600 | 6760 | 6760 | 6760 | 6760 | 5 |
| 432 | 20240705 | 113900 | 786018800 | 6760 | 6750 | 6760 | 6750 | 546 |
| 433 | 20240705 | 113800 | 782327850 | 6760 | 6750 | 6760 | 6740 | 222 |
| 434 | 20240705 | 113700 | 780829810 | 6750 | 6760 | 6760 | 6750 | 5 |
| 435 | 20240705 | 113600 | 780796020 | 6760 | 6750 | 6760 | 6750 | 2 |
| 436 | 20240705 | 113500 | 780782510 | 6760 | 6750 | 6760 | 6750 | 112 |
| 437 | 20240705 | 113400 | 780026490 | 6750 | 6750 | 6750 | 6750 | 5 |
| 438 | 20240705 | 113300 | 779992740 | 6760 | 6760 | 6760 | 6760 | 0 |
| 439 | 20240705 | 113200 | 779992740 | 6760 | 6760 | 6760 | 6760 | 0 |
| 440 | 20240705 | 113100 | 779992740 | 6760 | 6740 | 6760 | 6740 | 908 |
| 441 | 20240705 | 113000 | 773863930 | 6750 | 6750 | 6750 | 6750 | 315 |
| 442 | 20240705 | 112900 | 771737680 | 6750 | 6750 | 6750 | 6750 | 120 |
| 443 | 20240705 | 112800 | 770927680 | 6750 | 6750 | 6750 | 6750 | 0 |
| 444 | 20240705 | 112700 | 770927680 | 6750 | 6760 | 6760 | 6750 | 241 |
| 445 | 20240705 | 112600 | 769300720 | 6770 | 6760 | 6770 | 6760 | 270 |
| 446 | 20240705 | 112500 | 767472830 | 6770 | 6780 | 6780 | 6760 | 3025 |
| 447 | 20240705 | 112400 | 746966950 | 6790 | 6790 | 6790 | 6790 | 1009 |
| 448 | 20240705 | 112300 | 740115840 | 6790 | 6770 | 6790 | 6760 | 6235 |
| 449 | 20240705 | 112200 | 697807040 | 6770 | 6770 | 6780 | 6770 | 156 |
| 450 | 20240705 | 112100 | 696750910 | 6780 | 6760 | 6780 | 6760 | 2873 |
| 451 | 20240705 | 112000 | 677305340 | 6760 | 6760 | 6760 | 6760 | 3297 |
| 452 | 20240705 | 111900 | 655017620 | 6760 | 6750 | 6760 | 6750 | 3 |
| 453 | 20240705 | 111800 | 654997350 | 6760 | 6730 | 6760 | 6730 | 3004 |
| 454 | 20240705 | 111700 | 634704640 | 6740 | 6740 | 6740 | 6740 | 0 |
| 455 | 20240705 | 111600 | 634704640 | 6740 | 6720 | 6740 | 6700 | 1894 |
| 456 | 20240705 | 111500 | 621975440 | 6730 | 6730 | 6730 | 6730 | 130 |
| 457 | 20240705 | 111400 | 621100540 | 6730 | 6720 | 6730 | 6720 | 3 |
| 458 | 20240705 | 111300 | 621080360 | 6730 | 6740 | 6740 | 6710 | 2005 |
| 459 | 20240705 | 111200 | 607609740 | 6740 | 6740 | 6740 | 6740 | 390 |
| 460 | 20240705 | 111100 | 604981140 | 6740 | 6740 | 6740 | 6740 | 0 |
| 461 | 20240705 | 111000 | 604981140 | 6740 | 6740 | 6740 | 6740 | 42 |
| 462 | 20240705 | 110900 | 604698060 | 6730 | 6730 | 6730 | 6730 | 69 |
| 463 | 20240705 | 110800 | 604233690 | 6740 | 6740 | 6740 | 6740 | 0 |
| 464 | 20240705 | 110700 | 604233690 | 6740 | 6740 | 6740 | 6740 | 0 |
| 465 | 20240705 | 110600 | 604233690 | 6740 | 6750 | 6750 | 6740 | 4 |
| 466 | 20240705 | 110500 | 604206710 | 6750 | 6750 | 6750 | 6730 | 459 |
| 467 | 20240705 | 110400 | 601109090 | 6740 | 6740 | 6750 | 6740 | 430 |
| 468 | 20240705 | 110300 | 598210870 | 6740 | 6740 | 6740 | 6740 | 9 |
| 469 | 20240705 | 110200 | 598150210 | 6740 | 6740 | 6740 | 6740 | 0 |
| 470 | 20240705 | 110100 | 598150210 | 6740 | 6740 | 6740 | 6740 | 0 |
| 471 | 20240705 | 110000 | 598150210 | 6740 | 6740 | 6740 | 6740 | 0 |
| 472 | 20240705 | 105900 | 598150210 | 6740 | 6740 | 6740 | 6740 | 1 |
| 473 | 20240705 | 105800 | 598143470 | 6740 | 6730 | 6740 | 6730 | 6 |
| 474 | 20240705 | 105700 | 598103080 | 6730 | 6740 | 6740 | 6730 | 7 |
| 475 | 20240705 | 105600 | 598055960 | 6730 | 6720 | 6740 | 6720 | 755 |
| 476 | 20240705 | 105500 | 592979220 | 6720 | 6730 | 6740 | 6720 | 509 |
| 477 | 20240705 | 105400 | 589557720 | 6740 | 6740 | 6740 | 6740 | 0 |
| 478 | 20240705 | 105300 | 589557720 | 6740 | 6740 | 6740 | 6740 | 270 |
| 479 | 20240705 | 105200 | 587737920 | 6750 | 6740 | 6750 | 6740 | 12 |
| 480 | 20240705 | 105100 | 587657030 | 6730 | 6740 | 6740 | 6730 | 530 |
| 481 | 20240705 | 105000 | 584087530 | 6750 | 6750 | 6750 | 6750 | 0 |
| 482 | 20240705 | 104900 | 584087530 | 6750 | 6750 | 6750 | 6750 | 3 |
| 483 | 20240705 | 104800 | 584067280 | 6750 | 6750 | 6750 | 6750 | 0 |
| 484 | 20240705 | 104700 | 584067280 | 6750 | 6750 | 6750 | 6750 | 0 |
| 485 | 20240705 | 104600 | 584067280 | 6750 | 6750 | 6750 | 6750 | 50 |
| 486 | 20240705 | 104500 | 583729780 | 6750 | 6750 | 6750 | 6750 | 4 |
| 487 | 20240705 | 104400 | 583702780 | 6750 | 6740 | 6750 | 6740 | 1176 |
| 488 | 20240705 | 104300 | 575772940 | 6740 | 6740 | 6750 | 6740 | 1481 |
| 489 | 20240705 | 104200 | 565788880 | 6750 | 6740 | 6750 | 6740 | 394 |
| 490 | 20240705 | 104100 | 563129950 | 6730 | 6730 | 6730 | 6730 | 0 |
| 491 | 20240705 | 104000 | 563129950 | 6730 | 6730 | 6730 | 6730 | 0 |
| 492 | 20240705 | 103900 | 563129950 | 6730 | 6720 | 6730 | 6720 | 353 |
| 493 | 20240705 | 103800 | 560755260 | 6720 | 6720 | 6720 | 6720 | 0 |
| 494 | 20240705 | 103700 | 560755260 | 6720 | 6720 | 6720 | 6720 | 200 |
| 495 | 20240705 | 103600 | 559411260 | 6720 | 6710 | 6720 | 6710 | 991 |
| 496 | 20240705 | 103500 | 552751840 | 6700 | 6700 | 6700 | 6700 | 30 |
| 497 | 20240705 | 103400 | 552550840 | 6720 | 6720 | 6720 | 6720 | 2 |
| 498 | 20240705 | 103300 | 552537400 | 6700 | 6710 | 6710 | 6700 | 1313 |
| 499 | 20240705 | 103200 | 543738430 | 6710 | 6710 | 6710 | 6710 | 1300 |
| 500 | 20240705 | 103100 | 535015430 | 6710 | 6710 | 6710 | 6710 | 14 |
| 501 | 20240705 | 103000 | 534921490 | 6710 | 6710 | 6710 | 6710 | 58 |
| 502 | 20240705 | 102900 | 534532310 | 6710 | 6720 | 6720 | 6710 | 2313 |
| 503 | 20240705 | 102800 | 519009950 | 6720 | 6720 | 6720 | 6720 | 0 |
| 504 | 20240705 | 102700 | 519009950 | 6720 | 6730 | 6740 | 6720 | 3337 |
| 505 | 20240705 | 102600 | 496576610 | 6730 | 6730 | 6730 | 6730 | 17 |
| 506 | 20240705 | 102500 | 496462200 | 6730 | 6730 | 6730 | 6730 | 133 |
| 507 | 20240705 | 102400 | 495567110 | 6750 | 6750 | 6750 | 6750 | 0 |
| 508 | 20240705 | 102300 | 495567110 | 6750 | 6750 | 6750 | 6750 | 1 |
| 509 | 20240705 | 102200 | 495560360 | 6730 | 6750 | 6750 | 6730 | 318 |
| 510 | 20240705 | 102100 | 493419560 | 6750 | 6730 | 6750 | 6730 | 1474 |
| 511 | 20240705 | 102000 | 483489320 | 6730 | 6730 | 6740 | 6730 | 212 |
| 512 | 20240705 | 101900 | 482062520 | 6720 | 6720 | 6720 | 6720 | 311 |
| 513 | 20240705 | 101800 | 479972600 | 6730 | 6730 | 6730 | 6730 | 5 |
| 514 | 20240705 | 101700 | 479938950 | 6730 | 6730 | 6730 | 6720 | 1225 |
| 515 | 20240705 | 101600 | 471706880 | 6730 | 6730 | 6730 | 6730 | 102 |
| 516 | 20240705 | 101500 | 471020420 | 6730 | 6730 | 6730 | 6730 | 398 |
| 517 | 20240705 | 101400 | 468341880 | 6740 | 6740 | 6740 | 6740 | 14 |
| 518 | 20240705 | 101300 | 468247520 | 6750 | 6730 | 6750 | 6730 | 2479 |
| 519 | 20240705 | 101200 | 451543640 | 6730 | 6750 | 6750 | 6720 | 1213 |
| 520 | 20240705 | 101100 | 443385000 | 6740 | 6750 | 6750 | 6740 | 621 |
| 521 | 20240705 | 101000 | 439195330 | 6740 | 6750 | 6750 | 6720 | 2368 |
| 522 | 20240705 | 100900 | 423259070 | 6750 | 6740 | 6750 | 6740 | 564 |
| 523 | 20240705 | 100800 | 419457680 | 6740 | 6730 | 6740 | 6730 | 1032 |
| 524 | 20240705 | 100700 | 412507100 | 6740 | 6730 | 6750 | 6730 | 2202 |
| 525 | 20240705 | 100600 | 397659190 | 6730 | 6720 | 6730 | 6720 | 756 |
| 526 | 20240705 | 100500 | 392572570 | 6720 | 6730 | 6730 | 6720 | 324 |
| 527 | 20240705 | 100400 | 390394180 | 6740 | 6750 | 6750 | 6740 | 872 |
| 528 | 20240705 | 100300 | 384516800 | 6750 | 6740 | 6760 | 6740 | 2880 |
| 529 | 20240705 | 100200 | 365079850 | 6740 | 6730 | 6750 | 6720 | 1368 |
| 530 | 20240705 | 100100 | 355857700 | 6730 | 6720 | 6730 | 6720 | 1256 |
| 531 | 20240705 | 100000 | 347416270 | 6710 | 6710 | 6710 | 6700 | 1225 |
| 532 | 20240705 | 095900 | 339196530 | 6710 | 6710 | 6710 | 6710 | 1 |
| 533 | 20240705 | 095800 | 339189820 | 6710 | 6700 | 6710 | 6700 | 1501 |
| 534 | 20240705 | 095700 | 329128110 | 6710 | 6700 | 6710 | 6700 | 280 |
| 535 | 20240705 | 095600 | 327251510 | 6700 | 6700 | 6700 | 6700 | 5 |
| 536 | 20240705 | 095500 | 327218010 | 6690 | 6690 | 6690 | 6690 | 483 |
| 537 | 20240705 | 095400 | 323986740 | 6700 | 6710 | 6710 | 6700 | 1011 |
| 538 | 20240705 | 095300 | 317207540 | 6710 | 6700 | 6710 | 6700 | 923 |
| 539 | 20240705 | 095200 | 311015010 | 6700 | 6700 | 6710 | 6700 | 103 |
| 540 | 20240705 | 095100 | 310324890 | 6710 | 6700 | 6710 | 6700 | 335 |
| 541 | 20240705 | 095000 | 308080230 | 6700 | 6690 | 6710 | 6690 | 1800 |
| 542 | 20240705 | 094900 | 296018370 | 6680 | 6690 | 6700 | 6680 | 691 |
| 543 | 20240705 | 094800 | 291395840 | 6690 | 6680 | 6690 | 6680 | 307 |
| 544 | 20240705 | 094700 | 289342030 | 6680 | 6680 | 6680 | 6670 | 206 |
| 545 | 20240705 | 094600 | 287967870 | 6690 | 6690 | 6690 | 6690 | 2 |
| 546 | 20240705 | 094500 | 287954490 | 6690 | 6680 | 6690 | 6660 | 1374 |
| 547 | 20240705 | 094400 | 278766220 | 6670 | 6640 | 6670 | 6640 | 1639 |
| 548 | 20240705 | 094300 | 267843340 | 6660 | 6680 | 6680 | 6640 | 8060 |
| 549 | 20240705 | 094200 | 214268370 | 6680 | 6680 | 6680 | 6670 | 793 |
| 550 | 20240705 | 094100 | 208974400 | 6690 | 6690 | 6690 | 6690 | 30 |
| 551 | 20240705 | 094000 | 208773700 | 6690 | 6690 | 6690 | 6680 | 26 |
| 552 | 20240705 | 093900 | 208599960 | 6690 | 6690 | 6690 | 6690 | 5 |
| 553 | 20240705 | 093800 | 208566510 | 6680 | 6690 | 6700 | 6670 | 2940 |
| 554 | 20240705 | 093700 | 188912940 | 6690 | 6690 | 6690 | 6690 | 3 |
| 555 | 20240705 | 093600 | 188892870 | 6680 | 6680 | 6690 | 6680 | 156 |
| 556 | 20240705 | 093500 | 187850770 | 6680 | 6680 | 6680 | 6680 | 325 |
| 557 | 20240705 | 093400 | 185679770 | 6680 | 6680 | 6680 | 6670 | 73 |
| 558 | 20240705 | 093300 | 185192630 | 6680 | 6680 | 6680 | 6680 | 162 |
| 559 | 20240705 | 093200 | 184110470 | 6680 | 6690 | 6690 | 6670 | 97 |
| 560 | 20240705 | 093100 | 183462230 | 6680 | 6680 | 6690 | 6680 | 326 |
| 561 | 20240705 | 093000 | 181284330 | 6680 | 6680 | 6680 | 6680 | 931 |
| 562 | 20240705 | 092900 | 175065250 | 6670 | 6680 | 6680 | 6670 | 200 |
| 563 | 20240705 | 092800 | 173729750 | 6680 | 6670 | 6680 | 6670 | 297 |
| 564 | 20240705 | 092700 | 171748740 | 6670 | 6670 | 6670 | 6660 | 2082 |
| 565 | 20240705 | 092600 | 157861900 | 6670 | 6660 | 6670 | 6660 | 226 |
| 566 | 20240705 | 092500 | 156356710 | 6650 | 6660 | 6660 | 6640 | 1653 |
| 567 | 20240705 | 092400 | 145364260 | 6660 | 6650 | 6660 | 6650 | 447 |
| 568 | 20240705 | 092300 | 142391700 | 6640 | 6640 | 6650 | 6630 | 1349 |
| 569 | 20240705 | 092200 | 133434420 | 6640 | 6630 | 6640 | 6630 | 323 |
| 570 | 20240705 | 092100 | 131292900 | 6630 | 6630 | 6630 | 6630 | 110 |
| 571 | 20240705 | 092000 | 130563600 | 6630 | 6630 | 6630 | 6630 | 1063 |
| 572 | 20240705 | 091900 | 123515910 | 6640 | 6640 | 6640 | 6640 | 3 |
| 573 | 20240705 | 091800 | 123495990 | 6640 | 6620 | 6650 | 6620 | 2850 |
| 574 | 20240705 | 091700 | 104583480 | 6620 | 6620 | 6620 | 6620 | 2104 |
| 575 | 20240705 | 091600 | 90655000 | 6620 | 6600 | 6620 | 6600 | 16 |
| 576 | 20240705 | 091500 | 90549360 | 6610 | 6610 | 6610 | 6610 | 2 |
| 577 | 20240705 | 091400 | 90536140 | 6610 | 6620 | 6620 | 6610 | 51 |
| 578 | 20240705 | 091300 | 90199020 | 6620 | 6620 | 6620 | 6610 | 1004 |
| 579 | 20240705 | 091200 | 83562540 | 6610 | 6620 | 6620 | 6610 | 511 |
| 580 | 20240705 | 091100 | 80184220 | 6620 | 6620 | 6620 | 6610 | 259 |
| 581 | 20240705 | 091000 | 78471640 | 6620 | 6600 | 6620 | 6600 | 532 |
| 582 | 20240705 | 090900 | 74957020 | 6590 | 6610 | 6610 | 6590 | 953 |
| 583 | 20240705 | 090800 | 68663090 | 6600 | 6610 | 6610 | 6600 | 767 |
| 584 | 20240705 | 090700 | 63595220 | 6610 | 6620 | 6620 | 6610 | 43 |
| 585 | 20240705 | 090600 | 63310580 | 6620 | 6610 | 6630 | 6610 | 4705 |
| 586 | 20240705 | 090500 | 32200890 | 6600 | 6590 | 6600 | 6590 | 478 |
| 587 | 20240705 | 090400 | 29048860 | 6610 | 6610 | 6610 | 6590 | 407 |
| 588 | 20240705 | 090300 | 26365190 | 6590 | 6580 | 6590 | 6580 | 1418 |
| 589 | 20240705 | 090200 | 17029650 | 6590 | 6600 | 6600 | 6580 | 183 |
| 590 | 20240705 | 090100 | 15824100 | 6600 | 6600 | 6600 | 6600 | 350 |
| 591 | 20240705 | 090000 | 13514100 | 6580 | 6560 | 6580 | 6560 | 2059 |