28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 183400 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 20203 |
| 3 | 20240705 | 183300 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 4 | 20240705 | 183200 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 5 | 20240705 | 183100 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 6 | 20240705 | 183000 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 7 | 20240705 | 182900 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 8 | 20240705 | 182800 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 9 | 20240705 | 182700 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 10 | 20240705 | 182600 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 11 | 20240705 | 182500 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 12 | 20240705 | 182400 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 13 | 20240705 | 182300 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 14 | 20240705 | 182200 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 15 | 20240705 | 182100 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 16 | 20240705 | 182000 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 17 | 20240705 | 181900 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 18 | 20240705 | 181800 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 19 | 20240705 | 181700 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 20 | 20240705 | 181600 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 21 | 20240705 | 181500 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 22 | 20240705 | 181400 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 23 | 20240705 | 181300 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 24 | 20240705 | 181200 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 25 | 20240705 | 181100 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 26 | 20240705 | 181000 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 27 | 20240705 | 180900 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 28 | 20240705 | 180800 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 29 | 20240705 | 180700 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 30 | 20240705 | 180600 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 31 | 20240705 | 180500 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 32 | 20240705 | 180400 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 20203 |
| 33 | 20240705 | 180300 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 34 | 20240705 | 180200 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 35 | 20240705 | 180100 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 36 | 20240705 | 180000 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 37 | 20240705 | 175900 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 38 | 20240705 | 175800 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 39 | 20240705 | 175700 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 40 | 20240705 | 175600 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 41 | 20240705 | 175500 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 42 | 20240705 | 175400 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 43 | 20240705 | 175300 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 44 | 20240705 | 175200 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 45 | 20240705 | 175100 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 46 | 20240705 | 175000 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 47 | 20240705 | 174900 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 48 | 20240705 | 174800 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 49 | 20240705 | 174700 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 50 | 20240705 | 174600 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 51 | 20240705 | 174500 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 52 | 20240705 | 174400 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 53 | 20240705 | 174300 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 54 | 20240705 | 174200 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 55 | 20240705 | 174100 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 56 | 20240705 | 174000 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 57 | 20240705 | 173900 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 58 | 20240705 | 173800 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 59 | 20240705 | 173700 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 60 | 20240705 | 173600 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 61 | 20240705 | 173500 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 62 | 20240705 | 173400 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 20203 |
| 63 | 20240705 | 173300 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 64 | 20240705 | 173200 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 65 | 20240705 | 173100 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 66 | 20240705 | 173000 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 67 | 20240705 | 172900 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 68 | 20240705 | 172800 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 69 | 20240705 | 172700 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 70 | 20240705 | 172600 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 71 | 20240705 | 172500 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 72 | 20240705 | 172400 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 73 | 20240705 | 172300 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 74 | 20240705 | 172200 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 75 | 20240705 | 172100 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 76 | 20240705 | 172000 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 77 | 20240705 | 171900 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 78 | 20240705 | 171800 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 79 | 20240705 | 171700 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 80 | 20240705 | 171600 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 81 | 20240705 | 171500 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 82 | 20240705 | 171400 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 83 | 20240705 | 171300 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 84 | 20240705 | 171200 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 85 | 20240705 | 171100 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 86 | 20240705 | 171000 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 87 | 20240705 | 170900 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 88 | 20240705 | 170800 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 89 | 20240705 | 170700 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 90 | 20240705 | 170600 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 91 | 20240705 | 170500 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 92 | 20240705 | 170400 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 20203 |
| 93 | 20240705 | 170300 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 94 | 20240705 | 170200 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 95 | 20240705 | 170100 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 96 | 20240705 | 170000 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 97 | 20240705 | 165900 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 98 | 20240705 | 165800 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 99 | 20240705 | 165700 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 100 | 20240705 | 165600 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 101 | 20240705 | 165500 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 102 | 20240705 | 165400 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 103 | 20240705 | 165300 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 104 | 20240705 | 165200 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 105 | 20240705 | 165100 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 106 | 20240705 | 165000 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 107 | 20240705 | 164900 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 108 | 20240705 | 164800 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 109 | 20240705 | 164700 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 110 | 20240705 | 164600 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 111 | 20240705 | 164500 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 112 | 20240705 | 164400 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 113 | 20240705 | 164300 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 114 | 20240705 | 164200 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 115 | 20240705 | 164100 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 116 | 20240705 | 164000 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 117 | 20240705 | 163900 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 118 | 20240705 | 163800 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 119 | 20240705 | 163700 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 120 | 20240705 | 163600 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 121 | 20240705 | 163500 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 122 | 20240705 | 163400 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 20203 |
| 123 | 20240705 | 163300 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 124 | 20240705 | 163200 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 125 | 20240705 | 163100 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 126 | 20240705 | 163000 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 127 | 20240705 | 162900 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 128 | 20240705 | 162800 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 129 | 20240705 | 162700 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 130 | 20240705 | 162600 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 131 | 20240705 | 162500 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 132 | 20240705 | 162400 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 133 | 20240705 | 162300 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 134 | 20240705 | 162200 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 135 | 20240705 | 162100 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 136 | 20240705 | 162000 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 137 | 20240705 | 161900 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 138 | 20240705 | 161800 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 139 | 20240705 | 161700 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 140 | 20240705 | 161600 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 141 | 20240705 | 161500 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 142 | 20240705 | 161400 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 143 | 20240705 | 161300 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 144 | 20240705 | 161200 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 145 | 20240705 | 161100 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 146 | 20240705 | 161000 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 147 | 20240705 | 160900 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 148 | 20240705 | 160800 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 149 | 20240705 | 160700 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 150 | 20240705 | 160600 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 151 | 20240705 | 160500 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 152 | 20240705 | 160400 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 20203 |
| 153 | 20240705 | 160300 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 154 | 20240705 | 160200 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 155 | 20240705 | 160100 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 156 | 20240705 | 160000 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 157 | 20240705 | 155900 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 158 | 20240705 | 155800 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 159 | 20240705 | 155700 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 160 | 20240705 | 155600 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 161 | 20240705 | 155500 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 162 | 20240705 | 155400 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 163 | 20240705 | 155300 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 164 | 20240705 | 155200 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 165 | 20240705 | 155100 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 166 | 20240705 | 155000 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 167 | 20240705 | 154900 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 168 | 20240705 | 154800 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 169 | 20240705 | 154700 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 170 | 20240705 | 154600 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 171 | 20240705 | 154500 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 172 | 20240705 | 154400 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 173 | 20240705 | 154300 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 174 | 20240705 | 154200 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 175 | 20240705 | 154100 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 176 | 20240705 | 154000 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 177 | 20240705 | 153900 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 178 | 20240705 | 153800 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 179 | 20240705 | 153700 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 180 | 20240705 | 153600 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 181 | 20240705 | 153500 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 182 | 20240705 | 153400 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 20203 |
| 183 | 20240705 | 153300 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 184 | 20240705 | 153200 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 185 | 20240705 | 153100 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 0 |
| 186 | 20240705 | 153000 | 2784640580 | 2410 | 2410 | 2410 | 2410 | 20203 |
| 187 | 20240705 | 152900 | 2735951350 | 2405 | 2405 | 2405 | 2405 | 0 |
| 188 | 20240705 | 152800 | 2735951350 | 2405 | 2405 | 2405 | 2405 | 0 |
| 189 | 20240705 | 152700 | 2735951350 | 2405 | 2405 | 2405 | 2405 | 0 |
| 190 | 20240705 | 152600 | 2735951350 | 2405 | 2405 | 2405 | 2405 | 0 |
| 191 | 20240705 | 152500 | 2735951350 | 2405 | 2405 | 2405 | 2405 | 0 |
| 192 | 20240705 | 152400 | 2735951350 | 2405 | 2405 | 2405 | 2405 | 0 |
| 193 | 20240705 | 152300 | 2735951350 | 2405 | 2405 | 2405 | 2405 | 0 |
| 194 | 20240705 | 152200 | 2735951350 | 2405 | 2405 | 2405 | 2405 | 0 |
| 195 | 20240705 | 152100 | 2735951350 | 2405 | 2405 | 2405 | 2405 | 0 |
| 196 | 20240705 | 152000 | 2735951350 | 2405 | 2405 | 2405 | 2405 | 0 |
| 197 | 20240705 | 151900 | 2735951350 | 2405 | 2400 | 2405 | 2395 | 3114 |
| 198 | 20240705 | 151800 | 2728481535 | 2395 | 2400 | 2400 | 2380 | 2836 |
| 199 | 20240705 | 151700 | 2721702405 | 2380 | 2400 | 2405 | 2380 | 6212 |
| 200 | 20240705 | 151600 | 2706908280 | 2405 | 2405 | 2405 | 2380 | 7222 |
| 201 | 20240705 | 151500 | 2689666055 | 2410 | 2410 | 2410 | 2400 | 4395 |
| 202 | 20240705 | 151400 | 2679110005 | 2410 | 2405 | 2410 | 2400 | 2091 |
| 203 | 20240705 | 151300 | 2674089100 | 2410 | 2405 | 2410 | 2400 | 3171 |
| 204 | 20240705 | 151200 | 2666470640 | 2405 | 2400 | 2410 | 2400 | 1509 |
| 205 | 20240705 | 151100 | 2662843965 | 2410 | 2405 | 2410 | 2400 | 1128 |
| 206 | 20240705 | 151000 | 2660132565 | 2405 | 2405 | 2410 | 2400 | 907 |
| 207 | 20240705 | 150900 | 2657955170 | 2410 | 2410 | 2410 | 2410 | 447 |
| 208 | 20240705 | 150800 | 2656877900 | 2400 | 2405 | 2415 | 2400 | 2465 |
| 209 | 20240705 | 150700 | 2650950410 | 2405 | 2410 | 2410 | 2405 | 696 |
| 210 | 20240705 | 150600 | 2649275760 | 2420 | 2415 | 2420 | 2410 | 245 |
| 211 | 20240705 | 150500 | 2648684090 | 2415 | 2410 | 2420 | 2400 | 4608 |
| 212 | 20240705 | 150400 | 2637605620 | 2420 | 2420 | 2425 | 2415 | 929 |
| 213 | 20240705 | 150300 | 2635361410 | 2415 | 2390 | 2415 | 2390 | 7763 |
| 214 | 20240705 | 150200 | 2616687250 | 2400 | 2405 | 2405 | 2380 | 44985 |
| 215 | 20240705 | 150100 | 2509087685 | 2405 | 2405 | 2410 | 2405 | 277 |
| 216 | 20240705 | 150000 | 2508420995 | 2410 | 2410 | 2410 | 2410 | 710 |
| 217 | 20240705 | 145900 | 2506709895 | 2410 | 2405 | 2410 | 2405 | 816 |
| 218 | 20240705 | 145800 | 2504745335 | 2405 | 2405 | 2410 | 2405 | 741 |
| 219 | 20240705 | 145700 | 2502961655 | 2410 | 2405 | 2410 | 2405 | 40 |
| 220 | 20240705 | 145600 | 2502865355 | 2410 | 2410 | 2410 | 2410 | 957 |
| 221 | 20240705 | 145500 | 2500558985 | 2410 | 2405 | 2410 | 2405 | 24903 |
| 222 | 20240705 | 145400 | 2440543655 | 2400 | 2405 | 2410 | 2400 | 10137 |
| 223 | 20240705 | 145300 | 2416207655 | 2410 | 2405 | 2410 | 2400 | 504 |
| 224 | 20240705 | 145200 | 2414997660 | 2405 | 2405 | 2405 | 2405 | 0 |
| 225 | 20240705 | 145100 | 2414997660 | 2405 | 2405 | 2405 | 2405 | 772 |
| 226 | 20240705 | 145000 | 2413141000 | 2410 | 2410 | 2410 | 2410 | 500 |
| 227 | 20240705 | 144900 | 2411936000 | 2410 | 2405 | 2410 | 2400 | 18007 |
| 228 | 20240705 | 144800 | 2368689680 | 2405 | 2410 | 2410 | 2405 | 2972 |
| 229 | 20240705 | 144700 | 2361532475 | 2415 | 2410 | 2415 | 2410 | 1061 |
| 230 | 20240705 | 144600 | 2358975460 | 2410 | 2410 | 2410 | 2410 | 600 |
| 231 | 20240705 | 144500 | 2357529460 | 2410 | 2415 | 2420 | 2410 | 2707 |
| 232 | 20240705 | 144400 | 2351000150 | 2420 | 2415 | 2420 | 2415 | 698 |
| 233 | 20240705 | 144300 | 2349313735 | 2415 | 2415 | 2415 | 2415 | 123 |
| 234 | 20240705 | 144200 | 2349016690 | 2415 | 2420 | 2420 | 2415 | 2 |
| 235 | 20240705 | 144100 | 2349011855 | 2415 | 2415 | 2415 | 2415 | 1 |
| 236 | 20240705 | 144000 | 2349009440 | 2420 | 2420 | 2420 | 2420 | 414 |
| 237 | 20240705 | 143900 | 2348007560 | 2420 | 2415 | 2420 | 2415 | 280 |
| 238 | 20240705 | 143800 | 2347330010 | 2415 | 2415 | 2420 | 2415 | 21367 |
| 239 | 20240705 | 143700 | 2295721930 | 2415 | 2415 | 2415 | 2415 | 4 |
| 240 | 20240705 | 143600 | 2295712270 | 2415 | 2415 | 2415 | 2415 | 5 |
| 241 | 20240705 | 143500 | 2295700195 | 2410 | 2410 | 2410 | 2410 | 1 |
| 242 | 20240705 | 143400 | 2295697785 | 2410 | 2410 | 2410 | 2410 | 1759 |
| 243 | 20240705 | 143300 | 2291458595 | 2410 | 2405 | 2410 | 2405 | 668 |
| 244 | 20240705 | 143200 | 2289852050 | 2410 | 2410 | 2410 | 2410 | 814 |
| 245 | 20240705 | 143100 | 2287890310 | 2410 | 2420 | 2420 | 2410 | 873 |
| 246 | 20240705 | 143000 | 2285782915 | 2415 | 2420 | 2420 | 2415 | 6 |
| 247 | 20240705 | 142900 | 2285768400 | 2420 | 2415 | 2420 | 2415 | 2 |
| 248 | 20240705 | 142800 | 2285763565 | 2415 | 2415 | 2415 | 2415 | 325 |
| 249 | 20240705 | 142700 | 2284978690 | 2420 | 2425 | 2425 | 2420 | 573 |
| 250 | 20240705 | 142600 | 2283592025 | 2420 | 2415 | 2420 | 2410 | 5607 |
| 251 | 20240705 | 142500 | 2270028745 | 2415 | 2410 | 2415 | 2410 | 1997 |
| 252 | 20240705 | 142400 | 2265213580 | 2405 | 2405 | 2405 | 2405 | 2 |
| 253 | 20240705 | 142300 | 2265208770 | 2410 | 2410 | 2410 | 2410 | 21 |
| 254 | 20240705 | 142200 | 2265158160 | 2410 | 2410 | 2410 | 2410 | 66 |
| 255 | 20240705 | 142100 | 2264999100 | 2405 | 2410 | 2410 | 2405 | 738 |
| 256 | 20240705 | 142000 | 2263221945 | 2415 | 2410 | 2415 | 2405 | 1334 |
| 257 | 20240705 | 141900 | 2260009920 | 2415 | 2415 | 2415 | 2415 | 60 |
| 258 | 20240705 | 141800 | 2259865020 | 2415 | 2415 | 2415 | 2415 | 110 |
| 259 | 20240705 | 141700 | 2259599370 | 2415 | 2415 | 2415 | 2415 | 0 |
| 260 | 20240705 | 141600 | 2259599370 | 2415 | 2410 | 2415 | 2410 | 498 |
| 261 | 20240705 | 141500 | 2258396865 | 2410 | 2410 | 2415 | 2405 | 1369 |
| 262 | 20240705 | 141400 | 2255102315 | 2405 | 2410 | 2410 | 2405 | 2116 |
| 263 | 20240705 | 141300 | 2250011285 | 2415 | 2420 | 2420 | 2415 | 223 |
| 264 | 20240705 | 141200 | 2249471725 | 2415 | 2420 | 2420 | 2415 | 454 |
| 265 | 20240705 | 141100 | 2248373530 | 2420 | 2415 | 2420 | 2415 | 117 |
| 266 | 20240705 | 141000 | 2248090965 | 2410 | 2410 | 2410 | 2410 | 3580 |
| 267 | 20240705 | 140900 | 2239463165 | 2410 | 2415 | 2415 | 2410 | 2233 |
| 268 | 20240705 | 140800 | 2234081310 | 2415 | 2415 | 2415 | 2410 | 832 |
| 269 | 20240705 | 140700 | 2232072040 | 2415 | 2425 | 2425 | 2410 | 11452 |
| 270 | 20240705 | 140600 | 2204407875 | 2440 | 2435 | 2440 | 2425 | 3238 |
| 271 | 20240705 | 140500 | 2196538800 | 2440 | 2440 | 2440 | 2440 | 157 |
| 272 | 20240705 | 140400 | 2196155720 | 2440 | 2440 | 2440 | 2440 | 500 |
| 273 | 20240705 | 140300 | 2194935720 | 2445 | 2445 | 2445 | 2445 | 0 |
| 274 | 20240705 | 140200 | 2194935720 | 2445 | 2440 | 2445 | 2440 | 100 |
| 275 | 20240705 | 140100 | 2194691230 | 2445 | 2440 | 2445 | 2440 | 2 |
| 276 | 20240705 | 140000 | 2194686345 | 2445 | 2440 | 2445 | 2440 | 1651 |
| 277 | 20240705 | 135900 | 2190657895 | 2440 | 2445 | 2445 | 2440 | 642 |
| 278 | 20240705 | 135800 | 2189090795 | 2445 | 2445 | 2445 | 2445 | 61 |
| 279 | 20240705 | 135700 | 2188941650 | 2445 | 2450 | 2450 | 2445 | 267 |
| 280 | 20240705 | 135600 | 2188288820 | 2445 | 2445 | 2445 | 2445 | 0 |
| 281 | 20240705 | 135500 | 2188288820 | 2445 | 2455 | 2455 | 2445 | 130 |
| 282 | 20240705 | 135400 | 2187970670 | 2455 | 2460 | 2460 | 2440 | 1417 |
| 283 | 20240705 | 135300 | 2184504905 | 2450 | 2445 | 2470 | 2440 | 20878 |
| 284 | 20240705 | 135200 | 2133050880 | 2465 | 2465 | 2465 | 2465 | 1 |
| 285 | 20240705 | 135100 | 2133048415 | 2455 | 2465 | 2470 | 2455 | 10081 |
| 286 | 20240705 | 135000 | 2108248660 | 2465 | 2435 | 2465 | 2430 | 10950 |
| 287 | 20240705 | 134900 | 2081374730 | 2435 | 2420 | 2435 | 2420 | 5764 |
| 288 | 20240705 | 134800 | 2067389485 | 2420 | 2415 | 2420 | 2415 | 12001 |
| 289 | 20240705 | 134700 | 2038369495 | 2415 | 2415 | 2415 | 2415 | 1 |
| 290 | 20240705 | 134600 | 2038367080 | 2410 | 2410 | 2410 | 2410 | 100 |
| 291 | 20240705 | 134500 | 2038126080 | 2420 | 2410 | 2420 | 2410 | 145 |
| 292 | 20240705 | 134400 | 2037775925 | 2415 | 2415 | 2415 | 2415 | 0 |
| 293 | 20240705 | 134300 | 2037775925 | 2415 | 2410 | 2415 | 2400 | 35606 |
| 294 | 20240705 | 134200 | 1952202180 | 2410 | 2410 | 2415 | 2410 | 457 |
| 295 | 20240705 | 134100 | 1951100710 | 2415 | 2420 | 2420 | 2415 | 102 |
| 296 | 20240705 | 134000 | 1950854375 | 2420 | 2410 | 2420 | 2410 | 7 |
| 297 | 20240705 | 133900 | 1950837490 | 2420 | 2420 | 2420 | 2420 | 30 |
| 298 | 20240705 | 133800 | 1950764890 | 2420 | 2415 | 2420 | 2415 | 390 |
| 299 | 20240705 | 133700 | 1949823010 | 2420 | 2420 | 2420 | 2420 | 37 |
| 300 | 20240705 | 133600 | 1949733470 | 2420 | 2410 | 2420 | 2410 | 867 |
| 301 | 20240705 | 133500 | 1947642485 | 2415 | 2415 | 2415 | 2415 | 11 |
| 302 | 20240705 | 133400 | 1947615920 | 2410 | 2410 | 2410 | 2410 | 202 |
| 303 | 20240705 | 133300 | 1947129100 | 2420 | 2420 | 2420 | 2420 | 0 |
| 304 | 20240705 | 133200 | 1947129100 | 2420 | 2420 | 2420 | 2420 | 120 |
| 305 | 20240705 | 133100 | 1946838700 | 2420 | 2410 | 2420 | 2410 | 1891 |
| 306 | 20240705 | 133000 | 1942281380 | 2410 | 2415 | 2415 | 2410 | 301 |
| 307 | 20240705 | 132900 | 1941555965 | 2420 | 2420 | 2420 | 2420 | 5 |
| 308 | 20240705 | 132800 | 1941543865 | 2420 | 2415 | 2420 | 2410 | 406 |
| 309 | 20240705 | 132700 | 1940564605 | 2420 | 2415 | 2420 | 2415 | 102 |
| 310 | 20240705 | 132600 | 1940318265 | 2420 | 2415 | 2420 | 2415 | 25 |
| 311 | 20240705 | 132500 | 1940257840 | 2410 | 2410 | 2420 | 2410 | 222 |
| 312 | 20240705 | 132400 | 1939722800 | 2410 | 2415 | 2415 | 2410 | 2461 |
| 313 | 20240705 | 132300 | 1933789665 | 2415 | 2415 | 2415 | 2415 | 11 |
| 314 | 20240705 | 132200 | 1933763100 | 2415 | 2420 | 2420 | 2415 | 591 |
| 315 | 20240705 | 132100 | 1932335710 | 2415 | 2415 | 2420 | 2415 | 1322 |
| 316 | 20240705 | 132000 | 1929142975 | 2415 | 2420 | 2420 | 2415 | 3026 |
| 317 | 20240705 | 131900 | 1921835180 | 2425 | 2420 | 2425 | 2415 | 262 |
| 318 | 20240705 | 131800 | 1921200980 | 2415 | 2415 | 2415 | 2410 | 3939 |
| 319 | 20240705 | 131700 | 1911707090 | 2415 | 2415 | 2415 | 2415 | 20 |
| 320 | 20240705 | 131600 | 1911658790 | 2415 | 2415 | 2415 | 2415 | 100 |
| 321 | 20240705 | 131500 | 1911417290 | 2420 | 2420 | 2420 | 2420 | 51 |
| 322 | 20240705 | 131400 | 1911293870 | 2415 | 2420 | 2420 | 2415 | 2977 |
| 323 | 20240705 | 131300 | 1904089630 | 2410 | 2420 | 2420 | 2410 | 343 |
| 324 | 20240705 | 131200 | 1903261670 | 2415 | 2420 | 2420 | 2415 | 52 |
| 325 | 20240705 | 131100 | 1903136080 | 2420 | 2410 | 2420 | 2410 | 908 |
| 326 | 20240705 | 131000 | 1900947730 | 2420 | 2415 | 2420 | 2410 | 8142 |
| 327 | 20240705 | 130900 | 1881320790 | 2415 | 2415 | 2420 | 2415 | 601 |
| 328 | 20240705 | 130800 | 1879869370 | 2420 | 2420 | 2420 | 2420 | 0 |
| 329 | 20240705 | 130700 | 1879869370 | 2420 | 2415 | 2420 | 2415 | 101 |
| 330 | 20240705 | 130600 | 1879625450 | 2415 | 2420 | 2420 | 2415 | 284 |
| 331 | 20240705 | 130500 | 1878938640 | 2420 | 2420 | 2420 | 2415 | 4280 |
| 332 | 20240705 | 130400 | 1868601545 | 2420 | 2415 | 2420 | 2415 | 3312 |
| 333 | 20240705 | 130300 | 1860603060 | 2415 | 2420 | 2420 | 2415 | 6580 |
| 334 | 20240705 | 130200 | 1844687680 | 2425 | 2420 | 2425 | 2420 | 1049 |
| 335 | 20240705 | 130100 | 1842147865 | 2420 | 2425 | 2430 | 2420 | 8690 |
| 336 | 20240705 | 130000 | 1821083090 | 2430 | 2430 | 2435 | 2430 | 5959 |
| 337 | 20240705 | 125900 | 1806602715 | 2430 | 2430 | 2430 | 2430 | 1 |
| 338 | 20240705 | 125800 | 1806600285 | 2440 | 2440 | 2440 | 2440 | 0 |
| 339 | 20240705 | 125700 | 1806600285 | 2440 | 2435 | 2440 | 2435 | 11 |
| 340 | 20240705 | 125600 | 1806573495 | 2430 | 2435 | 2435 | 2430 | 4651 |
| 341 | 20240705 | 125500 | 1795260815 | 2435 | 2435 | 2435 | 2435 | 20 |
| 342 | 20240705 | 125400 | 1795212115 | 2435 | 2435 | 2435 | 2435 | 70 |
| 343 | 20240705 | 125300 | 1795041665 | 2435 | 2435 | 2435 | 2435 | 792 |
| 344 | 20240705 | 125200 | 1793113145 | 2435 | 2435 | 2435 | 2435 | 15 |
| 345 | 20240705 | 125100 | 1793076620 | 2435 | 2435 | 2435 | 2435 | 167 |
| 346 | 20240705 | 125000 | 1792669975 | 2440 | 2440 | 2440 | 2440 | 100 |
| 347 | 20240705 | 124900 | 1792425975 | 2440 | 2440 | 2440 | 2440 | 301 |
| 348 | 20240705 | 124800 | 1791691535 | 2435 | 2435 | 2435 | 2435 | 194 |
| 349 | 20240705 | 124700 | 1791219145 | 2435 | 2435 | 2435 | 2435 | 10 |
| 350 | 20240705 | 124600 | 1791194795 | 2435 | 2435 | 2435 | 2435 | 597 |
| 351 | 20240705 | 124500 | 1789741100 | 2440 | 2440 | 2440 | 2440 | 1 |
| 352 | 20240705 | 124400 | 1789738660 | 2440 | 2440 | 2440 | 2440 | 286 |
| 353 | 20240705 | 124300 | 1789040820 | 2440 | 2435 | 2440 | 2435 | 108 |
| 354 | 20240705 | 124200 | 1788777340 | 2435 | 2435 | 2435 | 2435 | 0 |
| 355 | 20240705 | 124100 | 1788777340 | 2435 | 2435 | 2435 | 2435 | 2000 |
| 356 | 20240705 | 124000 | 1783907340 | 2435 | 2435 | 2435 | 2435 | 50 |
| 357 | 20240705 | 123900 | 1783785590 | 2440 | 2435 | 2440 | 2435 | 118 |
| 358 | 20240705 | 123800 | 1783497760 | 2445 | 2445 | 2445 | 2445 | 1 |
| 359 | 20240705 | 123700 | 1783495315 | 2435 | 2435 | 2435 | 2435 | 1109 |
| 360 | 20240705 | 123600 | 1780794900 | 2435 | 2435 | 2435 | 2435 | 430 |
| 361 | 20240705 | 123500 | 1779747850 | 2435 | 2435 | 2435 | 2435 | 2 |
| 362 | 20240705 | 123400 | 1779742980 | 2435 | 2435 | 2435 | 2435 | 85 |
| 363 | 20240705 | 123300 | 1779536005 | 2435 | 2435 | 2435 | 2435 | 1566 |
| 364 | 20240705 | 123200 | 1775722795 | 2435 | 2445 | 2445 | 2435 | 286 |
| 365 | 20240705 | 123100 | 1775023535 | 2445 | 2440 | 2445 | 2440 | 101 |
| 366 | 20240705 | 123000 | 1774777090 | 2435 | 2435 | 2435 | 2435 | 17 |
| 367 | 20240705 | 122900 | 1774735695 | 2435 | 2435 | 2435 | 2435 | 0 |
| 368 | 20240705 | 122800 | 1774735695 | 2435 | 2435 | 2435 | 2435 | 24 |
| 369 | 20240705 | 122700 | 1774677255 | 2435 | 2435 | 2435 | 2435 | 0 |
| 370 | 20240705 | 122600 | 1774677255 | 2435 | 2435 | 2435 | 2435 | 216 |
| 371 | 20240705 | 122500 | 1774151295 | 2435 | 2435 | 2435 | 2435 | 187 |
| 372 | 20240705 | 122400 | 1773695950 | 2435 | 2435 | 2435 | 2435 | 1644 |
| 373 | 20240705 | 122300 | 1769692810 | 2435 | 2435 | 2435 | 2435 | 46 |
| 374 | 20240705 | 122200 | 1769580800 | 2435 | 2440 | 2440 | 2435 | 631 |
| 375 | 20240705 | 122100 | 1768043910 | 2440 | 2440 | 2440 | 2440 | 0 |
| 376 | 20240705 | 122000 | 1768043910 | 2440 | 2440 | 2445 | 2440 | 9 |
| 377 | 20240705 | 121900 | 1768021935 | 2440 | 2445 | 2445 | 2440 | 2 |
| 378 | 20240705 | 121800 | 1768017050 | 2435 | 2435 | 2435 | 2435 | 500 |
| 379 | 20240705 | 121700 | 1766799550 | 2435 | 2440 | 2440 | 2435 | 167 |
| 380 | 20240705 | 121600 | 1766392415 | 2435 | 2435 | 2435 | 2435 | 2 |
| 381 | 20240705 | 121500 | 1766387545 | 2435 | 2440 | 2440 | 2435 | 39 |
| 382 | 20240705 | 121400 | 1766292515 | 2435 | 2440 | 2440 | 2435 | 110 |
| 383 | 20240705 | 121300 | 1766024615 | 2435 | 2435 | 2445 | 2435 | 843 |
| 384 | 20240705 | 121200 | 1763968350 | 2435 | 2435 | 2435 | 2435 | 0 |
| 385 | 20240705 | 121100 | 1763968350 | 2435 | 2440 | 2440 | 2435 | 474 |
| 386 | 20240705 | 121000 | 1762811860 | 2440 | 2440 | 2440 | 2440 | 0 |
| 387 | 20240705 | 120900 | 1762811860 | 2440 | 2440 | 2440 | 2440 | 426 |
| 388 | 20240705 | 120800 | 1761772420 | 2440 | 2440 | 2440 | 2440 | 2 |
| 389 | 20240705 | 120700 | 1761767540 | 2440 | 2440 | 2440 | 2440 | 260 |
| 390 | 20240705 | 120600 | 1761133140 | 2435 | 2435 | 2435 | 2435 | 300 |
| 391 | 20240705 | 120500 | 1760402640 | 2445 | 2445 | 2445 | 2445 | 12 |
| 392 | 20240705 | 120400 | 1760373300 | 2435 | 2440 | 2440 | 2435 | 365 |
| 393 | 20240705 | 120300 | 1759484475 | 2440 | 2440 | 2440 | 2440 | 0 |
| 394 | 20240705 | 120200 | 1759484475 | 2440 | 2445 | 2445 | 2440 | 101 |
| 395 | 20240705 | 120100 | 1759238030 | 2440 | 2440 | 2440 | 2440 | 5436 |
| 396 | 20240705 | 120000 | 1745974190 | 2440 | 2440 | 2440 | 2440 | 200 |
| 397 | 20240705 | 115900 | 1745486190 | 2445 | 2445 | 2445 | 2445 | 45 |
| 398 | 20240705 | 115800 | 1745376165 | 2455 | 2455 | 2455 | 2455 | 0 |
| 399 | 20240705 | 115700 | 1745376165 | 2455 | 2455 | 2455 | 2455 | 6 |
| 400 | 20240705 | 115600 | 1745361435 | 2455 | 2455 | 2455 | 2455 | 0 |
| 401 | 20240705 | 115500 | 1745361435 | 2455 | 2455 | 2455 | 2440 | 37 |
| 402 | 20240705 | 115400 | 1745270990 | 2455 | 2445 | 2455 | 2440 | 2124 |
| 403 | 20240705 | 115300 | 1740087495 | 2445 | 2445 | 2445 | 2445 | 402 |
| 404 | 20240705 | 115200 | 1739104605 | 2455 | 2455 | 2455 | 2455 | 0 |
| 405 | 20240705 | 115100 | 1739104605 | 2455 | 2440 | 2455 | 2440 | 322 |
| 406 | 20240705 | 115000 | 1738318775 | 2440 | 2445 | 2445 | 2440 | 430 |
| 407 | 20240705 | 114900 | 1737267985 | 2445 | 2445 | 2445 | 2445 | 240 |
| 408 | 20240705 | 114800 | 1736681185 | 2445 | 2445 | 2445 | 2445 | 150 |
| 409 | 20240705 | 114700 | 1736314435 | 2455 | 2455 | 2455 | 2455 | 1 |
| 410 | 20240705 | 114600 | 1736311980 | 2445 | 2445 | 2445 | 2445 | 12 |
| 411 | 20240705 | 114500 | 1736282640 | 2455 | 2445 | 2455 | 2445 | 3393 |
| 412 | 20240705 | 114400 | 1727986745 | 2445 | 2445 | 2445 | 2445 | 247 |
| 413 | 20240705 | 114300 | 1727382830 | 2450 | 2450 | 2455 | 2450 | 685 |
| 414 | 20240705 | 114200 | 1725704570 | 2450 | 2450 | 2450 | 2450 | 370 |
| 415 | 20240705 | 114100 | 1724798070 | 2450 | 2450 | 2450 | 2450 | 43 |
| 416 | 20240705 | 114000 | 1724692720 | 2455 | 2450 | 2455 | 2450 | 47 |
| 417 | 20240705 | 113900 | 1724577535 | 2455 | 2450 | 2455 | 2450 | 5 |
| 418 | 20240705 | 113800 | 1724565280 | 2455 | 2450 | 2455 | 2450 | 1128 |
| 419 | 20240705 | 113700 | 1721801675 | 2450 | 2450 | 2450 | 2450 | 50 |
| 420 | 20240705 | 113600 | 1721679175 | 2450 | 2450 | 2450 | 2450 | 501 |
| 421 | 20240705 | 113500 | 1720451725 | 2445 | 2445 | 2445 | 2445 | 0 |
| 422 | 20240705 | 113400 | 1720451725 | 2445 | 2450 | 2450 | 2445 | 425 |
| 423 | 20240705 | 113300 | 1719411575 | 2450 | 2445 | 2450 | 2445 | 797 |
| 424 | 20240705 | 113200 | 1717459370 | 2445 | 2445 | 2445 | 2445 | 10 |
| 425 | 20240705 | 113100 | 1717434920 | 2440 | 2440 | 2440 | 2440 | 676 |
| 426 | 20240705 | 113000 | 1715785480 | 2440 | 2430 | 2440 | 2430 | 148 |
| 427 | 20240705 | 112900 | 1715425220 | 2430 | 2430 | 2430 | 2430 | 270 |
| 428 | 20240705 | 112800 | 1714769120 | 2435 | 2440 | 2440 | 2435 | 1822 |
| 429 | 20240705 | 112700 | 1710332540 | 2425 | 2440 | 2440 | 2425 | 3885 |
| 430 | 20240705 | 112600 | 1700890570 | 2440 | 2445 | 2445 | 2440 | 234 |
| 431 | 20240705 | 112500 | 1700319445 | 2430 | 2445 | 2450 | 2430 | 2665 |
| 432 | 20240705 | 112400 | 1693835390 | 2450 | 2450 | 2450 | 2450 | 18 |
| 433 | 20240705 | 112300 | 1693791290 | 2450 | 2450 | 2450 | 2435 | 217 |
| 434 | 20240705 | 112200 | 1693262865 | 2435 | 2435 | 2435 | 2435 | 50 |
| 435 | 20240705 | 112100 | 1693141115 | 2435 | 2450 | 2450 | 2435 | 418 |
| 436 | 20240705 | 112000 | 1692121410 | 2435 | 2440 | 2440 | 2435 | 103 |
| 437 | 20240705 | 111900 | 1691870105 | 2440 | 2450 | 2450 | 2435 | 1194 |
| 438 | 20240705 | 111800 | 1688955180 | 2450 | 2435 | 2450 | 2435 | 305 |
| 439 | 20240705 | 111700 | 1688212490 | 2445 | 2440 | 2445 | 2440 | 10070 |
| 440 | 20240705 | 111600 | 1663595690 | 2440 | 2445 | 2450 | 2440 | 408 |
| 441 | 20240705 | 111500 | 1662599100 | 2440 | 2435 | 2440 | 2435 | 302 |
| 442 | 20240705 | 111400 | 1661863230 | 2450 | 2440 | 2450 | 2440 | 1299 |
| 443 | 20240705 | 111300 | 1658693065 | 2440 | 2440 | 2445 | 2440 | 1548 |
| 444 | 20240705 | 111200 | 1654915920 | 2445 | 2445 | 2445 | 2445 | 5 |
| 445 | 20240705 | 111100 | 1654903695 | 2445 | 2440 | 2445 | 2440 | 104 |
| 446 | 20240705 | 111000 | 1654649915 | 2435 | 2440 | 2440 | 2435 | 100 |
| 447 | 20240705 | 110900 | 1654406315 | 2445 | 2445 | 2445 | 2445 | 40 |
| 448 | 20240705 | 110800 | 1654308515 | 2445 | 2445 | 2445 | 2445 | 0 |
| 449 | 20240705 | 110700 | 1654308515 | 2445 | 2445 | 2445 | 2445 | 0 |
| 450 | 20240705 | 110600 | 1654308515 | 2445 | 2445 | 2445 | 2445 | 9 |
| 451 | 20240705 | 110500 | 1654286510 | 2440 | 2440 | 2445 | 2440 | 925 |
| 452 | 20240705 | 110400 | 1652029495 | 2440 | 2440 | 2440 | 2440 | 1011 |
| 453 | 20240705 | 110300 | 1649562655 | 2445 | 2440 | 2445 | 2440 | 314 |
| 454 | 20240705 | 110200 | 1648796385 | 2440 | 2435 | 2440 | 2430 | 2242 |
| 455 | 20240705 | 110100 | 1643340555 | 2440 | 2440 | 2440 | 2440 | 2 |
| 456 | 20240705 | 110000 | 1643335675 | 2435 | 2435 | 2440 | 2435 | 140 |
| 457 | 20240705 | 105900 | 1642994770 | 2435 | 2435 | 2440 | 2435 | 814 |
| 458 | 20240705 | 105800 | 1641010160 | 2435 | 2445 | 2445 | 2435 | 13 |
| 459 | 20240705 | 105700 | 1640978450 | 2445 | 2445 | 2445 | 2445 | 1 |
| 460 | 20240705 | 105600 | 1640976005 | 2445 | 2440 | 2445 | 2440 | 681 |
| 461 | 20240705 | 105500 | 1639314260 | 2440 | 2440 | 2445 | 2435 | 323 |
| 462 | 20240705 | 105400 | 1638526140 | 2435 | 2440 | 2440 | 2435 | 603 |
| 463 | 20240705 | 105300 | 1637054825 | 2445 | 2440 | 2445 | 2440 | 106 |
| 464 | 20240705 | 105200 | 1636796175 | 2440 | 2440 | 2445 | 2440 | 665 |
| 465 | 20240705 | 105100 | 1635173345 | 2440 | 2440 | 2440 | 2440 | 69 |
| 466 | 20240705 | 105000 | 1635004985 | 2440 | 2440 | 2440 | 2440 | 16 |
| 467 | 20240705 | 104900 | 1634965945 | 2440 | 2425 | 2440 | 2425 | 144 |
| 468 | 20240705 | 104800 | 1634615730 | 2425 | 2425 | 2440 | 2425 | 1925 |
| 469 | 20240705 | 104700 | 1629947250 | 2425 | 2430 | 2435 | 2425 | 2090 |
| 470 | 20240705 | 104600 | 1624876900 | 2430 | 2435 | 2435 | 2425 | 13993 |
| 471 | 20240705 | 104500 | 1590921925 | 2440 | 2440 | 2440 | 2440 | 2830 |
| 472 | 20240705 | 104400 | 1584016725 | 2445 | 2445 | 2445 | 2445 | 0 |
| 473 | 20240705 | 104300 | 1584016725 | 2445 | 2440 | 2445 | 2430 | 1033 |
| 474 | 20240705 | 104200 | 1581506030 | 2445 | 2440 | 2445 | 2430 | 10836 |
| 475 | 20240705 | 104100 | 1555132055 | 2440 | 2455 | 2455 | 2440 | 1876 |
| 476 | 20240705 | 104000 | 1550554600 | 2440 | 2455 | 2455 | 2440 | 387 |
| 477 | 20240705 | 103900 | 1549608155 | 2445 | 2455 | 2455 | 2445 | 602 |
| 478 | 20240705 | 103800 | 1548136245 | 2455 | 2450 | 2455 | 2445 | 2303 |
| 479 | 20240705 | 103700 | 1542504915 | 2450 | 2455 | 2455 | 2450 | 922 |
| 480 | 20240705 | 103600 | 1540245670 | 2460 | 2450 | 2460 | 2450 | 3 |
| 481 | 20240705 | 103500 | 1540238300 | 2460 | 2450 | 2460 | 2450 | 203 |
| 482 | 20240705 | 103400 | 1539738940 | 2460 | 2445 | 2460 | 2445 | 138 |
| 483 | 20240705 | 103300 | 1539400965 | 2460 | 2460 | 2460 | 2460 | 120 |
| 484 | 20240705 | 103200 | 1539105765 | 2460 | 2450 | 2460 | 2450 | 201 |
| 485 | 20240705 | 103100 | 1538613305 | 2460 | 2450 | 2460 | 2445 | 3191 |
| 486 | 20240705 | 103000 | 1530797860 | 2450 | 2455 | 2455 | 2450 | 3291 |
| 487 | 20240705 | 102900 | 1522733320 | 2455 | 2455 | 2455 | 2450 | 3045 |
| 488 | 20240705 | 102800 | 1515257870 | 2455 | 2455 | 2465 | 2455 | 4548 |
| 489 | 20240705 | 102700 | 1504079720 | 2475 | 2460 | 2475 | 2450 | 3596 |
| 490 | 20240705 | 102600 | 1495214810 | 2455 | 2455 | 2475 | 2445 | 3560 |
| 491 | 20240705 | 102500 | 1486469475 | 2455 | 2455 | 2475 | 2440 | 7898 |
| 492 | 20240705 | 102400 | 1467104645 | 2450 | 2450 | 2465 | 2445 | 5525 |
| 493 | 20240705 | 102300 | 1453503280 | 2450 | 2470 | 2480 | 2440 | 69320 |
| 494 | 20240705 | 102200 | 1283345970 | 2475 | 2460 | 2480 | 2460 | 6356 |
| 495 | 20240705 | 102100 | 1267642155 | 2465 | 2485 | 2490 | 2460 | 21256 |
| 496 | 20240705 | 102000 | 1215141500 | 2490 | 2515 | 2515 | 2485 | 41895 |
| 497 | 20240705 | 101900 | 1110506210 | 2515 | 2510 | 2530 | 2505 | 65890 |
| 498 | 20240705 | 101800 | 944763675 | 2515 | 2510 | 2550 | 2505 | 86542 |
| 499 | 20240705 | 101700 | 726474670 | 2515 | 2460 | 2550 | 2455 | 104337 |
| 500 | 20240705 | 101600 | 464724405 | 2460 | 2465 | 2465 | 2460 | 1708 |
| 501 | 20240705 | 101500 | 460522520 | 2460 | 2465 | 2465 | 2460 | 4442 |
| 502 | 20240705 | 101400 | 449595015 | 2460 | 2460 | 2460 | 2460 | 1558 |
| 503 | 20240705 | 101300 | 445762335 | 2465 | 2465 | 2465 | 2460 | 540 |
| 504 | 20240705 | 101200 | 444431920 | 2465 | 2465 | 2465 | 2465 | 9 |
| 505 | 20240705 | 101100 | 444409735 | 2465 | 2465 | 2465 | 2465 | 300 |
| 506 | 20240705 | 101000 | 443670235 | 2465 | 2460 | 2465 | 2460 | 265 |
| 507 | 20240705 | 100900 | 443017585 | 2465 | 2465 | 2465 | 2465 | 622 |
| 508 | 20240705 | 100800 | 441484355 | 2470 | 2470 | 2470 | 2470 | 626 |
| 509 | 20240705 | 100700 | 439938135 | 2475 | 2475 | 2475 | 2475 | 0 |
| 510 | 20240705 | 100600 | 439938135 | 2475 | 2475 | 2475 | 2475 | 10 |
| 511 | 20240705 | 100500 | 439913385 | 2475 | 2470 | 2475 | 2470 | 401 |
| 512 | 20240705 | 100400 | 438921060 | 2475 | 2475 | 2475 | 2475 | 1619 |
| 513 | 20240705 | 100300 | 434914035 | 2480 | 2480 | 2480 | 2480 | 261 |
| 514 | 20240705 | 100200 | 434266755 | 2480 | 2465 | 2480 | 2465 | 53 |
| 515 | 20240705 | 100100 | 434136095 | 2460 | 2465 | 2465 | 2460 | 752 |
| 516 | 20240705 | 100000 | 432284290 | 2465 | 2465 | 2465 | 2465 | 1013 |
| 517 | 20240705 | 095900 | 429787245 | 2465 | 2465 | 2465 | 2465 | 50 |
| 518 | 20240705 | 095800 | 429663995 | 2465 | 2465 | 2465 | 2465 | 402 |
| 519 | 20240705 | 095700 | 428673065 | 2465 | 2480 | 2480 | 2465 | 132 |
| 520 | 20240705 | 095600 | 428347205 | 2480 | 2470 | 2480 | 2470 | 1000 |
| 521 | 20240705 | 095500 | 425869095 | 2470 | 2470 | 2470 | 2460 | 4221 |
| 522 | 20240705 | 095400 | 415463825 | 2465 | 2470 | 2470 | 2465 | 3493 |
| 523 | 20240705 | 095300 | 406836340 | 2470 | 2475 | 2480 | 2470 | 470 |
| 524 | 20240705 | 095200 | 405674340 | 2470 | 2480 | 2480 | 2470 | 255 |
| 525 | 20240705 | 095100 | 405041980 | 2470 | 2470 | 2475 | 2470 | 20400 |
| 526 | 20240705 | 095000 | 354603980 | 2470 | 2475 | 2480 | 2470 | 1359 |
| 527 | 20240705 | 094900 | 351240935 | 2475 | 2480 | 2480 | 2475 | 872 |
| 528 | 20240705 | 094800 | 349081735 | 2475 | 2475 | 2475 | 2475 | 0 |
| 529 | 20240705 | 094700 | 349081735 | 2475 | 2480 | 2480 | 2475 | 333 |
| 530 | 20240705 | 094600 | 348255995 | 2480 | 2480 | 2480 | 2480 | 1929 |
| 531 | 20240705 | 094500 | 343472075 | 2480 | 2480 | 2480 | 2480 | 199 |
| 532 | 20240705 | 094400 | 342978555 | 2480 | 2480 | 2480 | 2480 | 85 |
| 533 | 20240705 | 094300 | 342767755 | 2480 | 2480 | 2480 | 2480 | 935 |
| 534 | 20240705 | 094200 | 340448955 | 2480 | 2480 | 2480 | 2475 | 924 |
| 535 | 20240705 | 094100 | 338157615 | 2480 | 2475 | 2480 | 2475 | 213 |
| 536 | 20240705 | 094000 | 337629425 | 2475 | 2475 | 2475 | 2475 | 525 |
| 537 | 20240705 | 093900 | 336330050 | 2480 | 2475 | 2480 | 2475 | 190 |
| 538 | 20240705 | 093800 | 335859050 | 2475 | 2480 | 2480 | 2475 | 234 |
| 539 | 20240705 | 093700 | 335278780 | 2480 | 2470 | 2480 | 2470 | 6577 |
| 540 | 20240705 | 093600 | 319012535 | 2470 | 2470 | 2470 | 2470 | 13 |
| 541 | 20240705 | 093500 | 318980425 | 2470 | 2465 | 2470 | 2465 | 1260 |
| 542 | 20240705 | 093400 | 315874510 | 2465 | 2465 | 2465 | 2465 | 2296 |
| 543 | 20240705 | 093300 | 310214870 | 2475 | 2475 | 2475 | 2465 | 431 |
| 544 | 20240705 | 093200 | 309150255 | 2470 | 2475 | 2475 | 2470 | 472 |
| 545 | 20240705 | 093100 | 307983065 | 2475 | 2475 | 2475 | 2465 | 1896 |
| 546 | 20240705 | 093000 | 303298330 | 2475 | 2475 | 2475 | 2470 | 73 |
| 547 | 20240705 | 092900 | 303117685 | 2475 | 2475 | 2475 | 2475 | 226 |
| 548 | 20240705 | 092800 | 302558335 | 2470 | 2475 | 2475 | 2470 | 118 |
| 549 | 20240705 | 092700 | 302266585 | 2475 | 2475 | 2480 | 2470 | 1919 |
| 550 | 20240705 | 092600 | 297517365 | 2475 | 2470 | 2475 | 2470 | 4473 |
| 551 | 20240705 | 092500 | 286463205 | 2470 | 2465 | 2470 | 2465 | 1275 |
| 552 | 20240705 | 092400 | 283317300 | 2465 | 2460 | 2465 | 2455 | 2291 |
| 553 | 20240705 | 092300 | 277676545 | 2465 | 2460 | 2465 | 2460 | 107 |
| 554 | 20240705 | 092200 | 277413205 | 2460 | 2460 | 2465 | 2455 | 2567 |
| 555 | 20240705 | 092100 | 271105720 | 2465 | 2465 | 2465 | 2455 | 2000 |
| 556 | 20240705 | 092000 | 266193635 | 2465 | 2465 | 2465 | 2460 | 2919 |
| 557 | 20240705 | 091900 | 259000800 | 2470 | 2470 | 2470 | 2470 | 41 |
| 558 | 20240705 | 091800 | 258899530 | 2475 | 2470 | 2475 | 2465 | 2795 |
| 559 | 20240705 | 091700 | 251983305 | 2475 | 2460 | 2475 | 2460 | 4007 |
| 560 | 20240705 | 091600 | 242101080 | 2460 | 2460 | 2460 | 2455 | 1903 |
| 561 | 20240705 | 091500 | 237421625 | 2460 | 2455 | 2460 | 2455 | 32 |
| 562 | 20240705 | 091400 | 237343055 | 2455 | 2455 | 2455 | 2455 | 2001 |
| 563 | 20240705 | 091300 | 232430600 | 2440 | 2445 | 2445 | 2440 | 1831 |
| 564 | 20240705 | 091200 | 227953885 | 2440 | 2450 | 2460 | 2440 | 3042 |
| 565 | 20240705 | 091100 | 220499545 | 2450 | 2450 | 2455 | 2450 | 4575 |
| 566 | 20240705 | 091000 | 209279275 | 2455 | 2440 | 2455 | 2440 | 3463 |
| 567 | 20240705 | 090900 | 200795955 | 2445 | 2440 | 2445 | 2440 | 1846 |
| 568 | 20240705 | 090800 | 196288690 | 2440 | 2435 | 2440 | 2435 | 2998 |
| 569 | 20240705 | 090700 | 188983015 | 2445 | 2450 | 2450 | 2435 | 2206 |
| 570 | 20240705 | 090600 | 183590630 | 2450 | 2450 | 2450 | 2450 | 224 |
| 571 | 20240705 | 090500 | 183041830 | 2450 | 2450 | 2455 | 2450 | 979 |
| 572 | 20240705 | 090400 | 180643080 | 2450 | 2455 | 2455 | 2445 | 1882 |
| 573 | 20240705 | 090300 | 176028915 | 2455 | 2440 | 2455 | 2440 | 2036 |
| 574 | 20240705 | 090200 | 171038960 | 2430 | 2435 | 2450 | 2430 | 4147 |
| 575 | 20240705 | 090100 | 160930885 | 2450 | 2440 | 2450 | 2435 | 13288 |
| 576 | 20240705 | 090000 | 128543135 | 2435 | 2445 | 2450 | 2420 | 52448 |