30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 190200 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 3718 |
| 3 | 20240705 | 190100 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 4 | 20240705 | 190000 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 5 | 20240705 | 185900 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 6 | 20240705 | 185800 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 7 | 20240705 | 185700 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 8 | 20240705 | 185600 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 9 | 20240705 | 185500 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 10 | 20240705 | 185400 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 11 | 20240705 | 185300 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 12 | 20240705 | 185200 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 13 | 20240705 | 185100 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 14 | 20240705 | 185000 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 15 | 20240705 | 184900 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 16 | 20240705 | 184800 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 17 | 20240705 | 184700 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 18 | 20240705 | 184600 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 19 | 20240705 | 184500 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 20 | 20240705 | 184400 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 21 | 20240705 | 184300 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 22 | 20240705 | 184200 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 23 | 20240705 | 184100 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 24 | 20240705 | 184000 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 25 | 20240705 | 183900 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 26 | 20240705 | 183800 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 27 | 20240705 | 183700 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 28 | 20240705 | 183600 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 29 | 20240705 | 183500 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 30 | 20240705 | 183400 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 31 | 20240705 | 183300 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 32 | 20240705 | 183200 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 3718 |
| 33 | 20240705 | 183100 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 34 | 20240705 | 183000 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 35 | 20240705 | 182900 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 36 | 20240705 | 182800 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 37 | 20240705 | 182700 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 38 | 20240705 | 182600 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 39 | 20240705 | 182500 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 40 | 20240705 | 182400 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 41 | 20240705 | 182300 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 42 | 20240705 | 182200 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 43 | 20240705 | 182100 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 44 | 20240705 | 182000 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 45 | 20240705 | 181900 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 46 | 20240705 | 181800 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 47 | 20240705 | 181700 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 48 | 20240705 | 181600 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 49 | 20240705 | 181500 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 50 | 20240705 | 181400 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 51 | 20240705 | 181300 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 52 | 20240705 | 181200 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 53 | 20240705 | 181100 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 54 | 20240705 | 181000 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 55 | 20240705 | 180900 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 56 | 20240705 | 180800 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 57 | 20240705 | 180700 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 58 | 20240705 | 180600 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 59 | 20240705 | 180500 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 60 | 20240705 | 180400 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 61 | 20240705 | 180300 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 62 | 20240705 | 180200 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 3718 |
| 63 | 20240705 | 180100 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 64 | 20240705 | 180000 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 65 | 20240705 | 175900 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 66 | 20240705 | 175800 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 67 | 20240705 | 175700 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 68 | 20240705 | 175600 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 69 | 20240705 | 175500 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 70 | 20240705 | 175400 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 71 | 20240705 | 175300 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 72 | 20240705 | 175200 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 73 | 20240705 | 175100 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 74 | 20240705 | 175000 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 75 | 20240705 | 174900 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 76 | 20240705 | 174800 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 77 | 20240705 | 174700 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 78 | 20240705 | 174600 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 79 | 20240705 | 174500 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 80 | 20240705 | 174400 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 81 | 20240705 | 174300 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 82 | 20240705 | 174200 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 83 | 20240705 | 174100 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 84 | 20240705 | 174000 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 85 | 20240705 | 173900 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 86 | 20240705 | 173800 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 87 | 20240705 | 173700 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 88 | 20240705 | 173600 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 89 | 20240705 | 173500 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 90 | 20240705 | 173400 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 91 | 20240705 | 173300 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 92 | 20240705 | 173200 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 3718 |
| 93 | 20240705 | 173100 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 94 | 20240705 | 173000 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 95 | 20240705 | 172900 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 96 | 20240705 | 172800 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 97 | 20240705 | 172700 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 98 | 20240705 | 172600 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 99 | 20240705 | 172500 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 100 | 20240705 | 172400 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 101 | 20240705 | 172300 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 102 | 20240705 | 172200 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 103 | 20240705 | 172100 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 104 | 20240705 | 172000 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 105 | 20240705 | 171900 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 106 | 20240705 | 171800 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 107 | 20240705 | 171700 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 108 | 20240705 | 171600 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 109 | 20240705 | 171500 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 110 | 20240705 | 171400 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 111 | 20240705 | 171300 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 112 | 20240705 | 171200 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 113 | 20240705 | 171100 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 114 | 20240705 | 171000 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 115 | 20240705 | 170900 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 116 | 20240705 | 170800 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 117 | 20240705 | 170700 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 118 | 20240705 | 170600 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 119 | 20240705 | 170500 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 120 | 20240705 | 170400 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 121 | 20240705 | 170300 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 122 | 20240705 | 170200 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 3718 |
| 123 | 20240705 | 170100 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 124 | 20240705 | 170000 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 125 | 20240705 | 165900 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 126 | 20240705 | 165800 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 127 | 20240705 | 165700 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 128 | 20240705 | 165600 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 129 | 20240705 | 165500 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 130 | 20240705 | 165400 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 131 | 20240705 | 165300 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 132 | 20240705 | 165200 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 133 | 20240705 | 165100 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 134 | 20240705 | 165000 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 135 | 20240705 | 164900 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 136 | 20240705 | 164800 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 137 | 20240705 | 164700 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 138 | 20240705 | 164600 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 139 | 20240705 | 164500 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 140 | 20240705 | 164400 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 141 | 20240705 | 164300 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 142 | 20240705 | 164200 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 143 | 20240705 | 164100 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 144 | 20240705 | 164000 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 145 | 20240705 | 163900 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 146 | 20240705 | 163800 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 147 | 20240705 | 163700 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 148 | 20240705 | 163600 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 149 | 20240705 | 163500 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 150 | 20240705 | 163400 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 151 | 20240705 | 163300 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 152 | 20240705 | 163200 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 3718 |
| 153 | 20240705 | 163100 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 154 | 20240705 | 163000 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 155 | 20240705 | 162900 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 156 | 20240705 | 162800 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 157 | 20240705 | 162700 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 158 | 20240705 | 162600 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 159 | 20240705 | 162500 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 160 | 20240705 | 162400 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 161 | 20240705 | 162300 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 162 | 20240705 | 162200 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 163 | 20240705 | 162100 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 164 | 20240705 | 162000 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 165 | 20240705 | 161900 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 166 | 20240705 | 161800 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 167 | 20240705 | 161700 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 168 | 20240705 | 161600 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 169 | 20240705 | 161500 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 170 | 20240705 | 161400 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 171 | 20240705 | 161300 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 172 | 20240705 | 161200 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 173 | 20240705 | 161100 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 174 | 20240705 | 161000 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 175 | 20240705 | 160900 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 176 | 20240705 | 160800 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 177 | 20240705 | 160700 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 178 | 20240705 | 160600 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 179 | 20240705 | 160500 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 180 | 20240705 | 160400 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 181 | 20240705 | 160300 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 182 | 20240705 | 160200 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 3718 |
| 183 | 20240705 | 160100 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 184 | 20240705 | 160000 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 185 | 20240705 | 155900 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 186 | 20240705 | 155800 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 187 | 20240705 | 155700 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 188 | 20240705 | 155600 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 189 | 20240705 | 155500 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 190 | 20240705 | 155400 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 191 | 20240705 | 155300 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 192 | 20240705 | 155200 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 193 | 20240705 | 155100 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 194 | 20240705 | 155000 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 195 | 20240705 | 154900 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 196 | 20240705 | 154800 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 197 | 20240705 | 154700 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 198 | 20240705 | 154600 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 199 | 20240705 | 154500 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 200 | 20240705 | 154400 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 201 | 20240705 | 154300 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 202 | 20240705 | 154200 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 203 | 20240705 | 154100 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 204 | 20240705 | 154000 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 205 | 20240705 | 153900 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 206 | 20240705 | 153800 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 207 | 20240705 | 153700 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 208 | 20240705 | 153600 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 209 | 20240705 | 153500 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 210 | 20240705 | 153400 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 211 | 20240705 | 153300 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 212 | 20240705 | 153200 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 3718 |
| 213 | 20240705 | 153100 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 0 |
| 214 | 20240705 | 153000 | 1570232715 | 3850 | 3850 | 3850 | 3850 | 3718 |
| 215 | 20240705 | 152900 | 1555918415 | 3890 | 3890 | 3890 | 3890 | 0 |
| 216 | 20240705 | 152800 | 1555918415 | 3890 | 3890 | 3890 | 3890 | 0 |
| 217 | 20240705 | 152700 | 1555918415 | 3890 | 3890 | 3890 | 3890 | 0 |
| 218 | 20240705 | 152600 | 1555918415 | 3890 | 3890 | 3890 | 3890 | 0 |
| 219 | 20240705 | 152500 | 1555918415 | 3890 | 3890 | 3890 | 3890 | 0 |
| 220 | 20240705 | 152400 | 1555918415 | 3890 | 3890 | 3890 | 3890 | 0 |
| 221 | 20240705 | 152300 | 1555918415 | 3890 | 3890 | 3890 | 3890 | 0 |
| 222 | 20240705 | 152200 | 1555918415 | 3890 | 3890 | 3890 | 3890 | 0 |
| 223 | 20240705 | 152100 | 1555918415 | 3890 | 3890 | 3890 | 3890 | 0 |
| 224 | 20240705 | 152000 | 1555918415 | 3890 | 3890 | 3890 | 3890 | 0 |
| 225 | 20240705 | 151900 | 1555918415 | 3890 | 3890 | 3890 | 3875 | 226 |
| 226 | 20240705 | 151800 | 1555039680 | 3890 | 3865 | 3890 | 3865 | 763 |
| 227 | 20240705 | 151700 | 1552082065 | 3875 | 3870 | 3875 | 3870 | 201 |
| 228 | 20240705 | 151600 | 1551303690 | 3870 | 3860 | 3870 | 3850 | 2343 |
| 229 | 20240705 | 151500 | 1542276800 | 3870 | 3870 | 3875 | 3855 | 1579 |
| 230 | 20240705 | 151400 | 1536178150 | 3870 | 3875 | 3875 | 3870 | 301 |
| 231 | 20240705 | 151300 | 1535012130 | 3875 | 3875 | 3875 | 3875 | 0 |
| 232 | 20240705 | 151200 | 1535012130 | 3875 | 3875 | 3875 | 3875 | 0 |
| 233 | 20240705 | 151100 | 1535012130 | 3875 | 3880 | 3880 | 3875 | 33 |
| 234 | 20240705 | 151000 | 1534884250 | 3875 | 3880 | 3880 | 3875 | 478 |
| 235 | 20240705 | 150900 | 1533031900 | 3880 | 3880 | 3880 | 3880 | 50 |
| 236 | 20240705 | 150800 | 1532837900 | 3880 | 3880 | 3880 | 3880 | 54 |
| 237 | 20240705 | 150700 | 1532628380 | 3890 | 3890 | 3890 | 3890 | 0 |
| 238 | 20240705 | 150600 | 1532628380 | 3890 | 3885 | 3890 | 3875 | 6371 |
| 239 | 20240705 | 150500 | 1507926395 | 3885 | 3885 | 3885 | 3885 | 77 |
| 240 | 20240705 | 150400 | 1507627250 | 3885 | 3890 | 3890 | 3885 | 368 |
| 241 | 20240705 | 150300 | 1506195980 | 3895 | 3895 | 3895 | 3890 | 752 |
| 242 | 20240705 | 150200 | 1503268940 | 3895 | 3890 | 3900 | 3890 | 435 |
| 243 | 20240705 | 150100 | 1501574620 | 3890 | 3900 | 3900 | 3890 | 172 |
| 244 | 20240705 | 150000 | 1500904815 | 3900 | 3900 | 3900 | 3900 | 1 |
| 245 | 20240705 | 145900 | 1500900915 | 3895 | 3895 | 3895 | 3895 | 27 |
| 246 | 20240705 | 145800 | 1500795750 | 3900 | 3895 | 3900 | 3895 | 14 |
| 247 | 20240705 | 145700 | 1500741215 | 3900 | 3900 | 3900 | 3900 | 3 |
| 248 | 20240705 | 145600 | 1500729515 | 3895 | 3900 | 3900 | 3895 | 168 |
| 249 | 20240705 | 145500 | 1500075010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 250 | 20240705 | 145400 | 1500075010 | 3900 | 3900 | 3900 | 3900 | 0 |
| 251 | 20240705 | 145300 | 1500075010 | 3900 | 3900 | 3900 | 3900 | 1 |
| 252 | 20240705 | 145200 | 1500071110 | 3895 | 3900 | 3900 | 3895 | 3 |
| 253 | 20240705 | 145100 | 1500059420 | 3895 | 3895 | 3895 | 3895 | 202 |
| 254 | 20240705 | 145000 | 1499272630 | 3895 | 3895 | 3895 | 3895 | 1 |
| 255 | 20240705 | 144900 | 1499268735 | 3890 | 3895 | 3895 | 3890 | 130 |
| 256 | 20240705 | 144800 | 1498762880 | 3895 | 3900 | 3900 | 3895 | 5 |
| 257 | 20240705 | 144700 | 1498743390 | 3895 | 3895 | 3895 | 3895 | 1044 |
| 258 | 20240705 | 144600 | 1494677010 | 3900 | 3900 | 3900 | 3895 | 496 |
| 259 | 20240705 | 144500 | 1492744610 | 3905 | 3905 | 3905 | 3905 | 0 |
| 260 | 20240705 | 144400 | 1492744610 | 3905 | 3900 | 3905 | 3900 | 130 |
| 261 | 20240705 | 144300 | 1492237605 | 3900 | 3905 | 3905 | 3900 | 663 |
| 262 | 20240705 | 144200 | 1489651400 | 3905 | 3910 | 3910 | 3905 | 13 |
| 263 | 20240705 | 144100 | 1489600575 | 3905 | 3905 | 3905 | 3905 | 1003 |
| 264 | 20240705 | 144000 | 1485683860 | 3900 | 3900 | 3900 | 3900 | 0 |
| 265 | 20240705 | 143900 | 1485683860 | 3900 | 3900 | 3900 | 3900 | 4 |
| 266 | 20240705 | 143800 | 1485668260 | 3900 | 3905 | 3905 | 3900 | 2 |
| 267 | 20240705 | 143700 | 1485660455 | 3905 | 3905 | 3905 | 3905 | 1 |
| 268 | 20240705 | 143600 | 1485656550 | 3900 | 3895 | 3900 | 3890 | 3093 |
| 269 | 20240705 | 143500 | 1473603620 | 3895 | 3900 | 3900 | 3895 | 13 |
| 270 | 20240705 | 143400 | 1473552980 | 3905 | 3900 | 3905 | 3890 | 3251 |
| 271 | 20240705 | 143300 | 1460891010 | 3905 | 3900 | 3905 | 3900 | 269 |
| 272 | 20240705 | 143200 | 1459841905 | 3900 | 3900 | 3900 | 3900 | 120 |
| 273 | 20240705 | 143100 | 1459373905 | 3900 | 3905 | 3905 | 3900 | 1196 |
| 274 | 20240705 | 143000 | 1454703890 | 3905 | 3905 | 3905 | 3905 | 14 |
| 275 | 20240705 | 142900 | 1454649220 | 3905 | 3905 | 3905 | 3905 | 0 |
| 276 | 20240705 | 142800 | 1454649220 | 3905 | 3905 | 3905 | 3905 | 37 |
| 277 | 20240705 | 142700 | 1454504735 | 3905 | 3905 | 3905 | 3905 | 0 |
| 278 | 20240705 | 142600 | 1454504735 | 3905 | 3905 | 3905 | 3905 | 106 |
| 279 | 20240705 | 142500 | 1454090805 | 3910 | 3905 | 3920 | 3905 | 2511 |
| 280 | 20240705 | 142400 | 1444263035 | 3905 | 3905 | 3905 | 3900 | 3621 |
| 281 | 20240705 | 142300 | 1430135780 | 3905 | 3920 | 3920 | 3905 | 2575 |
| 282 | 20240705 | 142200 | 1420063495 | 3920 | 3915 | 3920 | 3915 | 13 |
| 283 | 20240705 | 142100 | 1420012595 | 3920 | 3920 | 3920 | 3920 | 1 |
| 284 | 20240705 | 142000 | 1420008675 | 3915 | 3915 | 3915 | 3915 | 8 |
| 285 | 20240705 | 141900 | 1419977355 | 3915 | 3915 | 3915 | 3915 | 17 |
| 286 | 20240705 | 141800 | 1419910800 | 3920 | 3920 | 3920 | 3920 | 5 |
| 287 | 20240705 | 141700 | 1419891200 | 3920 | 3920 | 3920 | 3920 | 1 |
| 288 | 20240705 | 141600 | 1419887280 | 3920 | 3920 | 3920 | 3920 | 2 |
| 289 | 20240705 | 141500 | 1419879440 | 3920 | 3920 | 3920 | 3920 | 0 |
| 290 | 20240705 | 141400 | 1419879440 | 3920 | 3915 | 3920 | 3915 | 2 |
| 291 | 20240705 | 141300 | 1419871605 | 3910 | 3910 | 3910 | 3910 | 20 |
| 292 | 20240705 | 141200 | 1419793405 | 3920 | 3915 | 3920 | 3915 | 412 |
| 293 | 20240705 | 141100 | 1418178385 | 3910 | 3910 | 3910 | 3910 | 319 |
| 294 | 20240705 | 141000 | 1416931095 | 3915 | 3915 | 3915 | 3915 | 1 |
| 295 | 20240705 | 140900 | 1416927180 | 3920 | 3935 | 3935 | 3920 | 45 |
| 296 | 20240705 | 140800 | 1416750710 | 3930 | 3935 | 3935 | 3930 | 564 |
| 297 | 20240705 | 140700 | 1414533630 | 3945 | 3930 | 3945 | 3925 | 1768 |
| 298 | 20240705 | 140600 | 1407570105 | 3920 | 3920 | 3920 | 3920 | 268 |
| 299 | 20240705 | 140500 | 1406519545 | 3915 | 3920 | 3920 | 3915 | 584 |
| 300 | 20240705 | 140400 | 1404232765 | 3925 | 3920 | 3925 | 3920 | 65 |
| 301 | 20240705 | 140300 | 1403977705 | 3930 | 3930 | 3930 | 3920 | 1374 |
| 302 | 20240705 | 140200 | 1398590875 | 3935 | 3940 | 3940 | 3935 | 20 |
| 303 | 20240705 | 140100 | 1398512085 | 3930 | 3935 | 3935 | 3930 | 233 |
| 304 | 20240705 | 140000 | 1397596385 | 3935 | 3940 | 3940 | 3935 | 6 |
| 305 | 20240705 | 135900 | 1397572750 | 3945 | 3945 | 3945 | 3945 | 0 |
| 306 | 20240705 | 135800 | 1397572750 | 3945 | 3940 | 3945 | 3940 | 4 |
| 307 | 20240705 | 135700 | 1397556985 | 3945 | 3930 | 3945 | 3930 | 138 |
| 308 | 20240705 | 135600 | 1397014380 | 3930 | 3930 | 3930 | 3930 | 0 |
| 309 | 20240705 | 135500 | 1397014380 | 3930 | 3930 | 3930 | 3925 | 537 |
| 310 | 20240705 | 135400 | 1394904105 | 3930 | 3930 | 3930 | 3930 | 2005 |
| 311 | 20240705 | 135300 | 1387024455 | 3930 | 3930 | 3930 | 3930 | 4 |
| 312 | 20240705 | 135200 | 1387008735 | 3930 | 3930 | 3930 | 3930 | 0 |
| 313 | 20240705 | 135100 | 1387008735 | 3930 | 3925 | 3930 | 3925 | 2 |
| 314 | 20240705 | 135000 | 1387000880 | 3925 | 3930 | 3930 | 3925 | 52 |
| 315 | 20240705 | 134900 | 1386796530 | 3930 | 3930 | 3930 | 3930 | 4 |
| 316 | 20240705 | 134800 | 1386780810 | 3935 | 3935 | 3935 | 3935 | 2 |
| 317 | 20240705 | 134700 | 1386772940 | 3940 | 3935 | 3945 | 3925 | 1173 |
| 318 | 20240705 | 134600 | 1382165810 | 3945 | 3935 | 3945 | 3930 | 10 |
| 319 | 20240705 | 134500 | 1382126485 | 3930 | 3940 | 3940 | 3930 | 900 |
| 320 | 20240705 | 134400 | 1378584955 | 3945 | 3945 | 3945 | 3945 | 0 |
| 321 | 20240705 | 134300 | 1378584955 | 3945 | 3940 | 3945 | 3940 | 84 |
| 322 | 20240705 | 134200 | 1378253920 | 3945 | 3945 | 3945 | 3945 | 7 |
| 323 | 20240705 | 134100 | 1378226305 | 3945 | 3950 | 3950 | 3945 | 752 |
| 324 | 20240705 | 134000 | 1375259630 | 3950 | 3950 | 3950 | 3950 | 5 |
| 325 | 20240705 | 133900 | 1375239880 | 3950 | 3950 | 3950 | 3950 | 156 |
| 326 | 20240705 | 133800 | 1374623680 | 3950 | 3950 | 3950 | 3945 | 2166 |
| 327 | 20240705 | 133700 | 1366070505 | 3945 | 3950 | 3950 | 3945 | 3330 |
| 328 | 20240705 | 133600 | 1352923715 | 3950 | 3940 | 3950 | 3940 | 2640 |
| 329 | 20240705 | 133500 | 1342508805 | 3940 | 3940 | 3945 | 3940 | 133 |
| 330 | 20240705 | 133400 | 1341984780 | 3945 | 3945 | 3945 | 3945 | 1 |
| 331 | 20240705 | 133300 | 1341980835 | 3945 | 3935 | 3945 | 3935 | 1013 |
| 332 | 20240705 | 133200 | 1337994600 | 3935 | 3935 | 3935 | 3935 | 0 |
| 333 | 20240705 | 133100 | 1337994600 | 3935 | 3930 | 3935 | 3925 | 76 |
| 334 | 20240705 | 133000 | 1337696040 | 3935 | 3930 | 3935 | 3930 | 53 |
| 335 | 20240705 | 132900 | 1337487735 | 3935 | 3935 | 3935 | 3935 | 25 |
| 336 | 20240705 | 132800 | 1337389360 | 3935 | 3935 | 3935 | 3935 | 314 |
| 337 | 20240705 | 132700 | 1336153770 | 3935 | 3935 | 3935 | 3930 | 1176 |
| 338 | 20240705 | 132600 | 1331529580 | 3945 | 3930 | 3945 | 3930 | 2 |
| 339 | 20240705 | 132500 | 1331521705 | 3945 | 3945 | 3945 | 3945 | 0 |
| 340 | 20240705 | 132400 | 1331521705 | 3945 | 3945 | 3945 | 3945 | 12 |
| 341 | 20240705 | 132300 | 1331474365 | 3945 | 3945 | 3945 | 3945 | 4 |
| 342 | 20240705 | 132200 | 1331458585 | 3945 | 3930 | 3945 | 3930 | 4085 |
| 343 | 20240705 | 132100 | 1315362885 | 3930 | 3930 | 3930 | 3930 | 3328 |
| 344 | 20240705 | 132000 | 1302283845 | 3925 | 3920 | 3925 | 3915 | 591 |
| 345 | 20240705 | 131900 | 1299964565 | 3920 | 3920 | 3920 | 3920 | 17 |
| 346 | 20240705 | 131800 | 1299897925 | 3920 | 3920 | 3920 | 3920 | 10 |
| 347 | 20240705 | 131700 | 1299858725 | 3920 | 3920 | 3920 | 3920 | 2000 |
| 348 | 20240705 | 131600 | 1292018725 | 3915 | 3910 | 3915 | 3910 | 2418 |
| 349 | 20240705 | 131500 | 1282555345 | 3910 | 3915 | 3915 | 3910 | 493 |
| 350 | 20240705 | 131400 | 1280627520 | 3920 | 3920 | 3920 | 3920 | 0 |
| 351 | 20240705 | 131300 | 1280627520 | 3920 | 3920 | 3920 | 3920 | 1 |
| 352 | 20240705 | 131200 | 1280623600 | 3920 | 3905 | 3920 | 3900 | 2607 |
| 353 | 20240705 | 131100 | 1270443700 | 3920 | 3915 | 3920 | 3905 | 3674 |
| 354 | 20240705 | 131000 | 1256055480 | 3910 | 3900 | 3910 | 3900 | 1978 |
| 355 | 20240705 | 130900 | 1248321510 | 3895 | 3900 | 3910 | 3895 | 2151 |
| 356 | 20240705 | 130800 | 1239939135 | 3900 | 3905 | 3915 | 3900 | 443 |
| 357 | 20240705 | 130700 | 1238210415 | 3915 | 3895 | 3915 | 3895 | 1096 |
| 358 | 20240705 | 130600 | 1233929560 | 3905 | 3915 | 3915 | 3905 | 395 |
| 359 | 20240705 | 130500 | 1232387075 | 3905 | 3895 | 3905 | 3885 | 3800 |
| 360 | 20240705 | 130400 | 1217590035 | 3895 | 3890 | 3900 | 3890 | 1685 |
| 361 | 20240705 | 130300 | 1211035345 | 3890 | 3895 | 3905 | 3890 | 973 |
| 362 | 20240705 | 130200 | 1207249825 | 3895 | 3905 | 3910 | 3895 | 639 |
| 363 | 20240705 | 130100 | 1204758580 | 3910 | 3910 | 3910 | 3910 | 19 |
| 364 | 20240705 | 130000 | 1204684290 | 3910 | 3910 | 3910 | 3910 | 10 |
| 365 | 20240705 | 125900 | 1204645190 | 3910 | 3910 | 3910 | 3910 | 5 |
| 366 | 20240705 | 125800 | 1204625640 | 3915 | 3910 | 3915 | 3910 | 305 |
| 367 | 20240705 | 125700 | 1203431570 | 3915 | 3910 | 3915 | 3910 | 8 |
| 368 | 20240705 | 125600 | 1203400285 | 3915 | 3915 | 3915 | 3915 | 101 |
| 369 | 20240705 | 125500 | 1203004870 | 3915 | 3915 | 3915 | 3915 | 0 |
| 370 | 20240705 | 125400 | 1203004870 | 3915 | 3915 | 3915 | 3915 | 0 |
| 371 | 20240705 | 125300 | 1203004870 | 3915 | 3920 | 3920 | 3915 | 11 |
| 372 | 20240705 | 125200 | 1202961755 | 3920 | 3920 | 3920 | 3920 | 0 |
| 373 | 20240705 | 125100 | 1202961755 | 3920 | 3920 | 3920 | 3920 | 0 |
| 374 | 20240705 | 125000 | 1202961755 | 3920 | 3920 | 3920 | 3920 | 0 |
| 375 | 20240705 | 124900 | 1202961755 | 3920 | 3920 | 3920 | 3920 | 1 |
| 376 | 20240705 | 124800 | 1202957835 | 3925 | 3905 | 3925 | 3905 | 2045 |
| 377 | 20240705 | 124700 | 1194966615 | 3900 | 3905 | 3920 | 3895 | 9957 |
| 378 | 20240705 | 124600 | 1156132770 | 3920 | 3925 | 3925 | 3905 | 3813 |
| 379 | 20240705 | 124500 | 1141235440 | 3930 | 3915 | 3930 | 3915 | 2048 |
| 380 | 20240705 | 124400 | 1133210195 | 3920 | 3920 | 3920 | 3920 | 1000 |
| 381 | 20240705 | 124300 | 1129290195 | 3915 | 3915 | 3920 | 3915 | 1976 |
| 382 | 20240705 | 124200 | 1121544375 | 3920 | 3920 | 3920 | 3920 | 1460 |
| 383 | 20240705 | 124100 | 1115821175 | 3925 | 3925 | 3925 | 3925 | 200 |
| 384 | 20240705 | 124000 | 1115036175 | 3925 | 3925 | 3925 | 3925 | 782 |
| 385 | 20240705 | 123900 | 1111966825 | 3925 | 3925 | 3925 | 3925 | 0 |
| 386 | 20240705 | 123800 | 1111966825 | 3925 | 3920 | 3925 | 3920 | 259 |
| 387 | 20240705 | 123700 | 1110950545 | 3925 | 3925 | 3925 | 3925 | 0 |
| 388 | 20240705 | 123600 | 1110950545 | 3925 | 3925 | 3925 | 3925 | 107 |
| 389 | 20240705 | 123500 | 1110530570 | 3930 | 3930 | 3930 | 3930 | 0 |
| 390 | 20240705 | 123400 | 1110530570 | 3930 | 3940 | 3940 | 3930 | 1006 |
| 391 | 20240705 | 123300 | 1106574915 | 3940 | 3935 | 3940 | 3935 | 38 |
| 392 | 20240705 | 123200 | 1106425325 | 3940 | 3940 | 3945 | 3940 | 264 |
| 393 | 20240705 | 123100 | 1105385150 | 3940 | 3940 | 3940 | 3940 | 0 |
| 394 | 20240705 | 123000 | 1105385150 | 3940 | 3940 | 3940 | 3940 | 100 |
| 395 | 20240705 | 122900 | 1104991150 | 3945 | 3945 | 3945 | 3940 | 519 |
| 396 | 20240705 | 122800 | 1102945785 | 3945 | 3945 | 3945 | 3945 | 0 |
| 397 | 20240705 | 122700 | 1102945785 | 3945 | 3940 | 3945 | 3940 | 2 |
| 398 | 20240705 | 122600 | 1102937900 | 3945 | 3945 | 3945 | 3945 | 1 |
| 399 | 20240705 | 122500 | 1102933955 | 3945 | 3935 | 3945 | 3935 | 2372 |
| 400 | 20240705 | 122400 | 1093600125 | 3950 | 3950 | 3950 | 3950 | 0 |
| 401 | 20240705 | 122300 | 1093600125 | 3950 | 3935 | 3950 | 3935 | 12 |
| 402 | 20240705 | 122200 | 1093552890 | 3940 | 3940 | 3940 | 3935 | 227 |
| 403 | 20240705 | 122100 | 1092658670 | 3945 | 3950 | 3950 | 3940 | 926 |
| 404 | 20240705 | 122000 | 1089010155 | 3940 | 3950 | 3955 | 3940 | 285 |
| 405 | 20240705 | 121900 | 1087887000 | 3955 | 3945 | 3955 | 3945 | 3019 |
| 406 | 20240705 | 121800 | 1075964315 | 3945 | 3945 | 3945 | 3940 | 129 |
| 407 | 20240705 | 121700 | 1075455925 | 3945 | 3930 | 3945 | 3930 | 7793 |
| 408 | 20240705 | 121600 | 1044790490 | 3930 | 3925 | 3930 | 3925 | 1023 |
| 409 | 20240705 | 121500 | 1040775205 | 3930 | 3920 | 3930 | 3920 | 251 |
| 410 | 20240705 | 121400 | 1039790770 | 3920 | 3915 | 3920 | 3915 | 543 |
| 411 | 20240705 | 121300 | 1037664680 | 3915 | 3900 | 3915 | 3900 | 2975 |
| 412 | 20240705 | 121200 | 1026048620 | 3900 | 3900 | 3900 | 3900 | 10 |
| 413 | 20240705 | 121100 | 1026009620 | 3905 | 3900 | 3905 | 3900 | 101 |
| 414 | 20240705 | 121000 | 1025615715 | 3905 | 3905 | 3910 | 3900 | 718 |
| 415 | 20240705 | 120900 | 1022812420 | 3910 | 3915 | 3915 | 3910 | 1432 |
| 416 | 20240705 | 120800 | 1017212750 | 3915 | 3915 | 3915 | 3910 | 425 |
| 417 | 20240705 | 120700 | 1015550600 | 3920 | 3915 | 3920 | 3910 | 2001 |
| 418 | 20240705 | 120600 | 1007721270 | 3920 | 3920 | 3925 | 3915 | 512 |
| 419 | 20240705 | 120500 | 1005714300 | 3925 | 3920 | 3925 | 3920 | 4 |
| 420 | 20240705 | 120400 | 1005698610 | 3925 | 3920 | 3925 | 3920 | 203 |
| 421 | 20240705 | 120300 | 1004902840 | 3925 | 3925 | 3930 | 3925 | 702 |
| 422 | 20240705 | 120200 | 1002147485 | 3925 | 3920 | 3925 | 3920 | 66 |
| 423 | 20240705 | 120100 | 1001888685 | 3925 | 3925 | 3930 | 3920 | 756 |
| 424 | 20240705 | 120000 | 998924610 | 3930 | 3930 | 3935 | 3930 | 42 |
| 425 | 20240705 | 115900 | 998759545 | 3935 | 3935 | 3935 | 3935 | 0 |
| 426 | 20240705 | 115800 | 998759545 | 3935 | 3935 | 3935 | 3935 | 0 |
| 427 | 20240705 | 115700 | 998759545 | 3935 | 3935 | 3935 | 3930 | 88 |
| 428 | 20240705 | 115600 | 998413525 | 3940 | 3930 | 3945 | 3925 | 1004 |
| 429 | 20240705 | 115500 | 994471925 | 3945 | 3940 | 3945 | 3930 | 2339 |
| 430 | 20240705 | 115400 | 985272960 | 3945 | 3940 | 3945 | 3940 | 5 |
| 431 | 20240705 | 115300 | 985253250 | 3945 | 3945 | 3945 | 3940 | 368 |
| 432 | 20240705 | 115200 | 983803315 | 3945 | 3935 | 3945 | 3935 | 8487 |
| 433 | 20240705 | 115100 | 950406930 | 3935 | 3940 | 3940 | 3930 | 3696 |
| 434 | 20240705 | 115000 | 935846175 | 3960 | 3960 | 3965 | 3940 | 5706 |
| 435 | 20240705 | 114900 | 913294555 | 3965 | 3955 | 3965 | 3955 | 433 |
| 436 | 20240705 | 114800 | 911580335 | 3965 | 3965 | 3965 | 3955 | 1212 |
| 437 | 20240705 | 114700 | 906777755 | 3965 | 3965 | 3965 | 3960 | 856 |
| 438 | 20240705 | 114600 | 903383765 | 3965 | 3960 | 3965 | 3960 | 1000 |
| 439 | 20240705 | 114500 | 899419050 | 3960 | 3955 | 3965 | 3955 | 373 |
| 440 | 20240705 | 114400 | 897941975 | 3965 | 3965 | 3970 | 3955 | 2746 |
| 441 | 20240705 | 114300 | 887058145 | 3970 | 3965 | 3970 | 3965 | 309 |
| 442 | 20240705 | 114200 | 885832435 | 3965 | 3965 | 3965 | 3960 | 523 |
| 443 | 20240705 | 114100 | 883758845 | 3960 | 3960 | 3965 | 3960 | 402 |
| 444 | 20240705 | 114000 | 882165420 | 3965 | 3960 | 3965 | 3960 | 866 |
| 445 | 20240705 | 113900 | 878735550 | 3960 | 3960 | 3960 | 3960 | 70 |
| 446 | 20240705 | 113800 | 878458350 | 3960 | 3965 | 3965 | 3955 | 153 |
| 447 | 20240705 | 113700 | 877853220 | 3965 | 3935 | 3965 | 3935 | 27222 |
| 448 | 20240705 | 113600 | 770405070 | 3935 | 3930 | 3935 | 3930 | 862 |
| 449 | 20240705 | 113500 | 767014155 | 3930 | 3930 | 3930 | 3930 | 45 |
| 450 | 20240705 | 113400 | 766837305 | 3935 | 3925 | 3935 | 3920 | 411 |
| 451 | 20240705 | 113300 | 765224230 | 3925 | 3935 | 3940 | 3925 | 2776 |
| 452 | 20240705 | 113200 | 754317385 | 3940 | 3930 | 3940 | 3930 | 2008 |
| 453 | 20240705 | 113100 | 746409865 | 3935 | 3935 | 3940 | 3925 | 1508 |
| 454 | 20240705 | 113000 | 740473565 | 3925 | 3935 | 3940 | 3925 | 1045 |
| 455 | 20240705 | 112900 | 736361555 | 3940 | 3940 | 3945 | 3940 | 8649 |
| 456 | 20240705 | 112800 | 702281195 | 3940 | 3915 | 3940 | 3910 | 12244 |
| 457 | 20240705 | 112700 | 654222975 | 3910 | 3895 | 3915 | 3895 | 10498 |
| 458 | 20240705 | 112600 | 613181950 | 3895 | 3890 | 3895 | 3890 | 1816 |
| 459 | 20240705 | 112500 | 606116125 | 3890 | 3890 | 3895 | 3890 | 2393 |
| 460 | 20240705 | 112400 | 596807350 | 3890 | 3890 | 3895 | 3890 | 516 |
| 461 | 20240705 | 112300 | 594798200 | 3890 | 3885 | 3890 | 3885 | 702 |
| 462 | 20240705 | 112200 | 592068910 | 3885 | 3880 | 3885 | 3880 | 171 |
| 463 | 20240705 | 112100 | 591404670 | 3880 | 3875 | 3880 | 3875 | 103 |
| 464 | 20240705 | 112000 | 591005540 | 3875 | 3870 | 3875 | 3870 | 18 |
| 465 | 20240705 | 111900 | 590935875 | 3875 | 3870 | 3875 | 3870 | 1036 |
| 466 | 20240705 | 111800 | 586926550 | 3870 | 3875 | 3875 | 3870 | 12 |
| 467 | 20240705 | 111700 | 586880070 | 3875 | 3875 | 3875 | 3875 | 0 |
| 468 | 20240705 | 111600 | 586880070 | 3875 | 3875 | 3875 | 3860 | 1468 |
| 469 | 20240705 | 111500 | 581207505 | 3880 | 3885 | 3885 | 3870 | 1497 |
| 470 | 20240705 | 111400 | 575407580 | 3885 | 3880 | 3885 | 3880 | 49 |
| 471 | 20240705 | 111300 | 575217365 | 3890 | 3890 | 3890 | 3890 | 0 |
| 472 | 20240705 | 111200 | 575217365 | 3890 | 3875 | 3890 | 3875 | 317 |
| 473 | 20240705 | 111100 | 573988615 | 3875 | 3875 | 3875 | 3870 | 2822 |
| 474 | 20240705 | 111000 | 563059970 | 3875 | 3875 | 3875 | 3870 | 260 |
| 475 | 20240705 | 110900 | 562053440 | 3890 | 3890 | 3890 | 3890 | 0 |
| 476 | 20240705 | 110800 | 562053440 | 3890 | 3895 | 3895 | 3870 | 3442 |
| 477 | 20240705 | 110700 | 548699695 | 3900 | 3895 | 3900 | 3895 | 104 |
| 478 | 20240705 | 110600 | 548294595 | 3900 | 3900 | 3905 | 3890 | 620 |
| 479 | 20240705 | 110500 | 545876680 | 3905 | 3905 | 3905 | 3905 | 0 |
| 480 | 20240705 | 110400 | 545876680 | 3905 | 3905 | 3905 | 3905 | 145 |
| 481 | 20240705 | 110300 | 545310455 | 3905 | 3900 | 3905 | 3900 | 620 |
| 482 | 20240705 | 110200 | 542892395 | 3900 | 3895 | 3905 | 3895 | 5655 |
| 483 | 20240705 | 110100 | 520866120 | 3910 | 3905 | 3910 | 3900 | 1883 |
| 484 | 20240705 | 110000 | 513522355 | 3915 | 3915 | 3915 | 3905 | 407 |
| 485 | 20240705 | 105900 | 511930025 | 3915 | 3910 | 3915 | 3910 | 21 |
| 486 | 20240705 | 105800 | 511847910 | 3915 | 3915 | 3920 | 3910 | 5197 |
| 487 | 20240705 | 105700 | 491501750 | 3915 | 3910 | 3915 | 3910 | 25 |
| 488 | 20240705 | 105600 | 491403990 | 3910 | 3910 | 3910 | 3900 | 3376 |
| 489 | 20240705 | 105500 | 478231175 | 3915 | 3920 | 3920 | 3910 | 48 |
| 490 | 20240705 | 105400 | 478043160 | 3920 | 3920 | 3920 | 3915 | 9 |
| 491 | 20240705 | 105300 | 478007910 | 3915 | 3900 | 3920 | 3900 | 4827 |
| 492 | 20240705 | 105200 | 459149230 | 3900 | 3895 | 3900 | 3895 | 36 |
| 493 | 20240705 | 105100 | 459008945 | 3900 | 3890 | 3900 | 3890 | 3503 |
| 494 | 20240705 | 105000 | 445362860 | 3890 | 3885 | 3890 | 3875 | 3362 |
| 495 | 20240705 | 104900 | 432303380 | 3885 | 3865 | 3885 | 3865 | 1002 |
| 496 | 20240705 | 104800 | 428430610 | 3885 | 3885 | 3895 | 3865 | 4949 |
| 497 | 20240705 | 104700 | 409258050 | 3895 | 3890 | 3895 | 3885 | 752 |
| 498 | 20240705 | 104600 | 406334995 | 3895 | 3890 | 3895 | 3890 | 523 |
| 499 | 20240705 | 104500 | 404300520 | 3890 | 3895 | 3900 | 3890 | 1295 |
| 500 | 20240705 | 104400 | 399261080 | 3895 | 3890 | 3895 | 3890 | 3613 |
| 501 | 20240705 | 104300 | 385196505 | 3890 | 3890 | 3895 | 3880 | 5555 |
| 502 | 20240705 | 104200 | 363592760 | 3890 | 3890 | 3890 | 3885 | 51 |
| 503 | 20240705 | 104100 | 363394615 | 3885 | 3890 | 3890 | 3885 | 2842 |
| 504 | 20240705 | 104000 | 352348290 | 3890 | 3885 | 3890 | 3880 | 2910 |
| 505 | 20240705 | 103900 | 341045005 | 3880 | 3870 | 3880 | 3870 | 2056 |
| 506 | 20240705 | 103800 | 333077000 | 3875 | 3860 | 3875 | 3850 | 3752 |
| 507 | 20240705 | 103700 | 318583900 | 3860 | 3860 | 3860 | 3860 | 0 |
| 508 | 20240705 | 103600 | 318583900 | 3860 | 3880 | 3880 | 3860 | 4110 |
| 509 | 20240705 | 103500 | 302715175 | 3875 | 3860 | 3885 | 3860 | 6428 |
| 510 | 20240705 | 103400 | 277802670 | 3860 | 3860 | 3860 | 3860 | 0 |
| 511 | 20240705 | 103300 | 277802670 | 3860 | 3860 | 3860 | 3860 | 20 |
| 512 | 20240705 | 103200 | 277725470 | 3860 | 3860 | 3860 | 3860 | 400 |
| 513 | 20240705 | 103100 | 276181470 | 3860 | 3860 | 3865 | 3850 | 647 |
| 514 | 20240705 | 103000 | 273687250 | 3865 | 3865 | 3865 | 3865 | 9 |
| 515 | 20240705 | 102900 | 273652465 | 3865 | 3855 | 3865 | 3855 | 1617 |
| 516 | 20240705 | 102800 | 267411215 | 3855 | 3855 | 3855 | 3855 | 0 |
| 517 | 20240705 | 102700 | 267411215 | 3855 | 3855 | 3855 | 3855 | 400 |
| 518 | 20240705 | 102600 | 265869215 | 3855 | 3855 | 3855 | 3855 | 0 |
| 519 | 20240705 | 102500 | 265869215 | 3855 | 3845 | 3855 | 3845 | 369 |
| 520 | 20240705 | 102400 | 264450400 | 3845 | 3850 | 3855 | 3840 | 3329 |
| 521 | 20240705 | 102300 | 251665345 | 3855 | 3850 | 3855 | 3850 | 6 |
| 522 | 20240705 | 102200 | 251642235 | 3855 | 3845 | 3855 | 3840 | 618 |
| 523 | 20240705 | 102100 | 249264480 | 3850 | 3850 | 3855 | 3850 | 2269 |
| 524 | 20240705 | 102000 | 240528825 | 3850 | 3850 | 3850 | 3850 | 200 |
| 525 | 20240705 | 101900 | 239758825 | 3850 | 3850 | 3850 | 3850 | 1001 |
| 526 | 20240705 | 101800 | 235904975 | 3845 | 3845 | 3845 | 3845 | 500 |
| 527 | 20240705 | 101700 | 233982475 | 3845 | 3840 | 3845 | 3835 | 6 |
| 528 | 20240705 | 101600 | 233959445 | 3845 | 3835 | 3845 | 3835 | 232 |
| 529 | 20240705 | 101500 | 233067705 | 3850 | 3850 | 3850 | 3850 | 0 |
| 530 | 20240705 | 101400 | 233067705 | 3850 | 3850 | 3850 | 3850 | 1 |
| 531 | 20240705 | 101300 | 233063855 | 3850 | 3845 | 3850 | 3845 | 2688 |
| 532 | 20240705 | 101200 | 222720900 | 3845 | 3820 | 3845 | 3820 | 896 |
| 533 | 20240705 | 101100 | 219293205 | 3820 | 3815 | 3820 | 3815 | 132 |
| 534 | 20240705 | 101000 | 218788970 | 3820 | 3820 | 3820 | 3820 | 0 |
| 535 | 20240705 | 100900 | 218788970 | 3820 | 3805 | 3820 | 3805 | 1885 |
| 536 | 20240705 | 100800 | 211609785 | 3805 | 3795 | 3805 | 3795 | 409 |
| 537 | 20240705 | 100700 | 210054805 | 3800 | 3795 | 3800 | 3790 | 222 |
| 538 | 20240705 | 100600 | 209213305 | 3800 | 3800 | 3800 | 3800 | 0 |
| 539 | 20240705 | 100500 | 209213305 | 3800 | 3795 | 3800 | 3795 | 51 |
| 540 | 20240705 | 100400 | 209019625 | 3795 | 3795 | 3795 | 3795 | 0 |
| 541 | 20240705 | 100300 | 209019625 | 3795 | 3795 | 3795 | 3795 | 1 |
| 542 | 20240705 | 100200 | 209015830 | 3800 | 3800 | 3800 | 3800 | 580 |
| 543 | 20240705 | 100100 | 206811830 | 3800 | 3795 | 3800 | 3795 | 252 |
| 544 | 20240705 | 100000 | 205855485 | 3805 | 3810 | 3815 | 3800 | 943 |
| 545 | 20240705 | 095900 | 202271220 | 3815 | 3815 | 3815 | 3815 | 1 |
| 546 | 20240705 | 095800 | 202267405 | 3815 | 3815 | 3815 | 3815 | 8 |
| 547 | 20240705 | 095700 | 202236885 | 3815 | 3800 | 3815 | 3800 | 102 |
| 548 | 20240705 | 095600 | 201847770 | 3815 | 3815 | 3815 | 3815 | 0 |
| 549 | 20240705 | 095500 | 201847770 | 3815 | 3800 | 3815 | 3800 | 134 |
| 550 | 20240705 | 095400 | 201338555 | 3800 | 3800 | 3800 | 3800 | 0 |
| 551 | 20240705 | 095300 | 201338555 | 3800 | 3800 | 3800 | 3795 | 340 |
| 552 | 20240705 | 095200 | 200046560 | 3815 | 3790 | 3815 | 3790 | 4 |
| 553 | 20240705 | 095100 | 200031345 | 3805 | 3790 | 3805 | 3785 | 812 |
| 554 | 20240705 | 095000 | 196945625 | 3790 | 3780 | 3790 | 3780 | 697 |
| 555 | 20240705 | 094900 | 194308440 | 3780 | 3770 | 3780 | 3770 | 1326 |
| 556 | 20240705 | 094800 | 189308585 | 3770 | 3785 | 3790 | 3770 | 1835 |
| 557 | 20240705 | 094700 | 182373930 | 3805 | 3775 | 3805 | 3775 | 3472 |
| 558 | 20240705 | 094600 | 169229610 | 3775 | 3770 | 3775 | 3770 | 130 |
| 559 | 20240705 | 094500 | 168739500 | 3770 | 3770 | 3770 | 3765 | 30 |
| 560 | 20240705 | 094400 | 168626500 | 3770 | 3765 | 3770 | 3765 | 121 |
| 561 | 20240705 | 094300 | 168170430 | 3775 | 3770 | 3775 | 3770 | 1472 |
| 562 | 20240705 | 094200 | 162620965 | 3780 | 3770 | 3780 | 3770 | 181 |
| 563 | 20240705 | 094100 | 161938585 | 3780 | 3780 | 3780 | 3775 | 112 |
| 564 | 20240705 | 094000 | 161515280 | 3780 | 3775 | 3780 | 3775 | 124 |
| 565 | 20240705 | 093900 | 161047170 | 3775 | 3775 | 3775 | 3775 | 10 |
| 566 | 20240705 | 093800 | 161009420 | 3775 | 3775 | 3775 | 3775 | 0 |
| 567 | 20240705 | 093700 | 161009420 | 3775 | 3775 | 3775 | 3775 | 519 |
| 568 | 20240705 | 093600 | 159050195 | 3780 | 3775 | 3780 | 3775 | 5 |
| 569 | 20240705 | 093500 | 159031315 | 3775 | 3780 | 3785 | 3775 | 1212 |
| 570 | 20240705 | 093400 | 154455990 | 3785 | 3780 | 3785 | 3775 | 1360 |
| 571 | 20240705 | 093300 | 149318160 | 3790 | 3785 | 3790 | 3785 | 20 |
| 572 | 20240705 | 093200 | 149242455 | 3785 | 3795 | 3795 | 3785 | 1620 |
| 573 | 20240705 | 093100 | 143110710 | 3790 | 3785 | 3790 | 3785 | 1074 |
| 574 | 20240705 | 093000 | 139045600 | 3790 | 3790 | 3790 | 3790 | 1 |
| 575 | 20240705 | 092900 | 139041810 | 3790 | 3790 | 3790 | 3790 | 0 |
| 576 | 20240705 | 092800 | 139041810 | 3790 | 3790 | 3795 | 3785 | 2725 |
| 577 | 20240705 | 092700 | 128724540 | 3795 | 3795 | 3795 | 3795 | 3 |
| 578 | 20240705 | 092600 | 128713155 | 3800 | 3800 | 3800 | 3800 | 0 |
| 579 | 20240705 | 092500 | 128713155 | 3800 | 3800 | 3800 | 3800 | 1411 |
| 580 | 20240705 | 092400 | 123351355 | 3800 | 3795 | 3800 | 3795 | 242 |
| 581 | 20240705 | 092300 | 122432960 | 3795 | 3780 | 3795 | 3780 | 829 |
| 582 | 20240705 | 092200 | 119295245 | 3780 | 3800 | 3800 | 3775 | 3577 |
| 583 | 20240705 | 092100 | 105780235 | 3805 | 3805 | 3805 | 3805 | 2 |
| 584 | 20240705 | 092000 | 105772625 | 3815 | 3800 | 3815 | 3800 | 501 |
| 585 | 20240705 | 091900 | 103868645 | 3800 | 3790 | 3800 | 3790 | 40 |
| 586 | 20240705 | 091800 | 103716935 | 3790 | 3790 | 3790 | 3790 | 107 |
| 587 | 20240705 | 091700 | 103311405 | 3790 | 3775 | 3790 | 3775 | 982 |
| 588 | 20240705 | 091600 | 99604325 | 3775 | 3785 | 3785 | 3775 | 1119 |
| 589 | 20240705 | 091500 | 95379070 | 3790 | 3775 | 3790 | 3775 | 2484 |
| 590 | 20240705 | 091400 | 86000870 | 3775 | 3800 | 3800 | 3775 | 7110 |
| 591 | 20240705 | 091300 | 59014585 | 3805 | 3815 | 3815 | 3805 | 282 |
| 592 | 20240705 | 091200 | 57941065 | 3805 | 3810 | 3815 | 3805 | 1851 |
| 593 | 20240705 | 091100 | 50894245 | 3810 | 3805 | 3810 | 3805 | 373 |
| 594 | 20240705 | 091000 | 49474625 | 3805 | 3810 | 3810 | 3805 | 501 |
| 595 | 20240705 | 090900 | 47567410 | 3815 | 3815 | 3815 | 3815 | 318 |
| 596 | 20240705 | 090800 | 46354240 | 3815 | 3810 | 3815 | 3810 | 203 |
| 597 | 20240705 | 090700 | 45580795 | 3815 | 3815 | 3815 | 3810 | 348 |
| 598 | 20240705 | 090600 | 44254900 | 3810 | 3820 | 3820 | 3810 | 525 |
| 599 | 20240705 | 090500 | 42252620 | 3820 | 3845 | 3845 | 3820 | 318 |
| 600 | 20240705 | 090400 | 41031470 | 3850 | 3850 | 3850 | 3845 | 1345 |
| 601 | 20240705 | 090300 | 35859360 | 3850 | 3875 | 3875 | 3850 | 1321 |
| 602 | 20240705 | 090200 | 30768245 | 3860 | 3865 | 3885 | 3860 | 941 |
| 603 | 20240705 | 090100 | 27133605 | 3865 | 3845 | 3895 | 3845 | 3102 |
| 604 | 20240705 | 090000 | 15164555 | 3845 | 3805 | 3850 | 3805 | 3965 |