29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 185700 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 8126 |
| 3 | 20240705 | 185600 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 4 | 20240705 | 185500 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 5 | 20240705 | 185400 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 6 | 20240705 | 185300 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 7 | 20240705 | 185200 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 8 | 20240705 | 185100 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 9 | 20240705 | 185000 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 10 | 20240705 | 184900 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 11 | 20240705 | 184800 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 12 | 20240705 | 184700 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 13 | 20240705 | 184600 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 14 | 20240705 | 184500 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 15 | 20240705 | 184400 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 16 | 20240705 | 184300 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 17 | 20240705 | 184200 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 18 | 20240705 | 184100 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 19 | 20240705 | 184000 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 20 | 20240705 | 183900 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 21 | 20240705 | 183800 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 22 | 20240705 | 183700 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 23 | 20240705 | 183600 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 24 | 20240705 | 183500 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 25 | 20240705 | 183400 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 26 | 20240705 | 183300 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 27 | 20240705 | 183200 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 28 | 20240705 | 183100 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 29 | 20240705 | 183000 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 30 | 20240705 | 182900 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 31 | 20240705 | 182800 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 32 | 20240705 | 182700 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 8126 |
| 33 | 20240705 | 182600 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 34 | 20240705 | 182500 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 35 | 20240705 | 182400 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 36 | 20240705 | 182300 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 37 | 20240705 | 182200 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 38 | 20240705 | 182100 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 39 | 20240705 | 182000 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 40 | 20240705 | 181900 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 41 | 20240705 | 181800 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 42 | 20240705 | 181700 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 43 | 20240705 | 181600 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 44 | 20240705 | 181500 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 45 | 20240705 | 181400 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 46 | 20240705 | 181300 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 47 | 20240705 | 181200 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 48 | 20240705 | 181100 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 49 | 20240705 | 181000 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 50 | 20240705 | 180900 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 51 | 20240705 | 180800 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 52 | 20240705 | 180700 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 53 | 20240705 | 180600 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 54 | 20240705 | 180500 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 55 | 20240705 | 180400 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 56 | 20240705 | 180300 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 57 | 20240705 | 180200 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 58 | 20240705 | 180100 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 59 | 20240705 | 180000 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 60 | 20240705 | 175900 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 61 | 20240705 | 175800 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 62 | 20240705 | 175700 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 8126 |
| 63 | 20240705 | 175600 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 64 | 20240705 | 175500 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 65 | 20240705 | 175400 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 66 | 20240705 | 175300 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 67 | 20240705 | 175200 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 68 | 20240705 | 175100 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 69 | 20240705 | 175000 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 70 | 20240705 | 174900 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 71 | 20240705 | 174800 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 72 | 20240705 | 174700 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 73 | 20240705 | 174600 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 74 | 20240705 | 174500 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 75 | 20240705 | 174400 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 76 | 20240705 | 174300 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 77 | 20240705 | 174200 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 78 | 20240705 | 174100 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 79 | 20240705 | 174000 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 80 | 20240705 | 173900 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 81 | 20240705 | 173800 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 82 | 20240705 | 173700 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 83 | 20240705 | 173600 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 84 | 20240705 | 173500 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 85 | 20240705 | 173400 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 86 | 20240705 | 173300 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 87 | 20240705 | 173200 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 88 | 20240705 | 173100 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 89 | 20240705 | 173000 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 90 | 20240705 | 172900 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 91 | 20240705 | 172800 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 92 | 20240705 | 172700 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 8126 |
| 93 | 20240705 | 172600 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 94 | 20240705 | 172500 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 95 | 20240705 | 172400 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 96 | 20240705 | 172300 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 97 | 20240705 | 172200 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 98 | 20240705 | 172100 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 99 | 20240705 | 172000 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 100 | 20240705 | 171900 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 101 | 20240705 | 171800 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 102 | 20240705 | 171700 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 103 | 20240705 | 171600 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 104 | 20240705 | 171500 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 105 | 20240705 | 171400 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 106 | 20240705 | 171300 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 107 | 20240705 | 171200 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 108 | 20240705 | 171100 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 109 | 20240705 | 171000 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 110 | 20240705 | 170900 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 111 | 20240705 | 170800 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 112 | 20240705 | 170700 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 113 | 20240705 | 170600 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 114 | 20240705 | 170500 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 115 | 20240705 | 170400 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 116 | 20240705 | 170300 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 117 | 20240705 | 170200 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 118 | 20240705 | 170100 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 119 | 20240705 | 170000 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 120 | 20240705 | 165900 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 121 | 20240705 | 165800 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 122 | 20240705 | 165700 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 8126 |
| 123 | 20240705 | 165600 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 124 | 20240705 | 165500 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 125 | 20240705 | 165400 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 126 | 20240705 | 165300 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 127 | 20240705 | 165200 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 128 | 20240705 | 165100 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 129 | 20240705 | 165000 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 130 | 20240705 | 164900 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 131 | 20240705 | 164800 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 132 | 20240705 | 164700 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 133 | 20240705 | 164600 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 134 | 20240705 | 164500 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 135 | 20240705 | 164400 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 136 | 20240705 | 164300 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 137 | 20240705 | 164200 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 138 | 20240705 | 164100 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 139 | 20240705 | 164000 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 140 | 20240705 | 163900 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 141 | 20240705 | 163800 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 142 | 20240705 | 163700 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 143 | 20240705 | 163600 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 144 | 20240705 | 163500 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 145 | 20240705 | 163400 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 146 | 20240705 | 163300 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 147 | 20240705 | 163200 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 148 | 20240705 | 163100 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 149 | 20240705 | 163000 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 150 | 20240705 | 162900 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 151 | 20240705 | 162800 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 152 | 20240705 | 162700 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 8126 |
| 153 | 20240705 | 162600 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 154 | 20240705 | 162500 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 155 | 20240705 | 162400 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 156 | 20240705 | 162300 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 157 | 20240705 | 162200 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 158 | 20240705 | 162100 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 159 | 20240705 | 162000 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 160 | 20240705 | 161900 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 161 | 20240705 | 161800 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 162 | 20240705 | 161700 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 163 | 20240705 | 161600 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 164 | 20240705 | 161500 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 165 | 20240705 | 161400 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 166 | 20240705 | 161300 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 167 | 20240705 | 161200 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 168 | 20240705 | 161100 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 169 | 20240705 | 161000 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 170 | 20240705 | 160900 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 171 | 20240705 | 160800 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 172 | 20240705 | 160700 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 173 | 20240705 | 160600 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 174 | 20240705 | 160500 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 175 | 20240705 | 160400 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 176 | 20240705 | 160300 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 177 | 20240705 | 160200 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 178 | 20240705 | 160100 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 179 | 20240705 | 160000 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 180 | 20240705 | 155900 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 181 | 20240705 | 155800 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 182 | 20240705 | 155700 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 8126 |
| 183 | 20240705 | 155600 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 184 | 20240705 | 155500 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 185 | 20240705 | 155400 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 186 | 20240705 | 155300 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 187 | 20240705 | 155200 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 188 | 20240705 | 155100 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 189 | 20240705 | 155000 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 190 | 20240705 | 154900 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 191 | 20240705 | 154800 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 192 | 20240705 | 154700 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 193 | 20240705 | 154600 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 194 | 20240705 | 154500 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 195 | 20240705 | 154400 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 196 | 20240705 | 154300 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 197 | 20240705 | 154200 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 198 | 20240705 | 154100 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 199 | 20240705 | 154000 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 200 | 20240705 | 153900 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 201 | 20240705 | 153800 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 202 | 20240705 | 153700 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 203 | 20240705 | 153600 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 204 | 20240705 | 153500 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 205 | 20240705 | 153400 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 206 | 20240705 | 153300 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 207 | 20240705 | 153200 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 208 | 20240705 | 153100 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 0 |
| 209 | 20240705 | 153000 | 2323697245 | 3780 | 3780 | 3780 | 3780 | 8126 |
| 210 | 20240705 | 152900 | 2292980965 | 3780 | 3780 | 3780 | 3780 | 0 |
| 211 | 20240705 | 152800 | 2292980965 | 3780 | 3780 | 3780 | 3780 | 0 |
| 212 | 20240705 | 152700 | 2292980965 | 3780 | 3780 | 3780 | 3780 | 0 |
| 213 | 20240705 | 152600 | 2292980965 | 3780 | 3780 | 3780 | 3780 | 0 |
| 214 | 20240705 | 152500 | 2292980965 | 3780 | 3780 | 3780 | 3780 | 0 |
| 215 | 20240705 | 152400 | 2292980965 | 3780 | 3780 | 3780 | 3780 | 0 |
| 216 | 20240705 | 152300 | 2292980965 | 3780 | 3780 | 3780 | 3780 | 0 |
| 217 | 20240705 | 152200 | 2292980965 | 3780 | 3780 | 3780 | 3780 | 0 |
| 218 | 20240705 | 152100 | 2292980965 | 3780 | 3780 | 3780 | 3780 | 0 |
| 219 | 20240705 | 152000 | 2292980965 | 3780 | 3780 | 3780 | 3780 | 0 |
| 220 | 20240705 | 151900 | 2292980965 | 3780 | 3770 | 3780 | 3770 | 2742 |
| 221 | 20240705 | 151800 | 2282625775 | 3770 | 3770 | 3775 | 3765 | 1968 |
| 222 | 20240705 | 151700 | 2275209895 | 3775 | 3770 | 3775 | 3770 | 120 |
| 223 | 20240705 | 151600 | 2274757395 | 3770 | 3765 | 3770 | 3765 | 798 |
| 224 | 20240705 | 151500 | 2271749440 | 3770 | 3775 | 3775 | 3765 | 786 |
| 225 | 20240705 | 151400 | 2268786250 | 3775 | 3775 | 3775 | 3765 | 314 |
| 226 | 20240705 | 151300 | 2267601000 | 3775 | 3775 | 3775 | 3765 | 1241 |
| 227 | 20240705 | 151200 | 2262922170 | 3775 | 3770 | 3775 | 3765 | 956 |
| 228 | 20240705 | 151100 | 2259318845 | 3770 | 3770 | 3770 | 3765 | 360 |
| 229 | 20240705 | 151000 | 2257962730 | 3765 | 3770 | 3770 | 3765 | 211 |
| 230 | 20240705 | 150900 | 2257168300 | 3770 | 3770 | 3770 | 3770 | 34 |
| 231 | 20240705 | 150800 | 2257040120 | 3770 | 3770 | 3770 | 3770 | 2 |
| 232 | 20240705 | 150700 | 2257032580 | 3765 | 3765 | 3765 | 3765 | 180 |
| 233 | 20240705 | 150600 | 2256354880 | 3765 | 3770 | 3770 | 3765 | 492 |
| 234 | 20240705 | 150500 | 2254502490 | 3770 | 3765 | 3770 | 3765 | 105 |
| 235 | 20240705 | 150400 | 2254106670 | 3765 | 3770 | 3770 | 3765 | 1710 |
| 236 | 20240705 | 150300 | 2247665060 | 3765 | 3775 | 3775 | 3765 | 388 |
| 237 | 20240705 | 150200 | 2246202340 | 3780 | 3780 | 3780 | 3765 | 67 |
| 238 | 20240705 | 150100 | 2245949290 | 3780 | 3770 | 3780 | 3770 | 348 |
| 239 | 20240705 | 150000 | 2244635570 | 3770 | 3770 | 3770 | 3770 | 4 |
| 240 | 20240705 | 145900 | 2244620490 | 3770 | 3775 | 3775 | 3770 | 1732 |
| 241 | 20240705 | 145800 | 2238088290 | 3775 | 3780 | 3780 | 3775 | 442 |
| 242 | 20240705 | 145700 | 2236419125 | 3775 | 3780 | 3780 | 3775 | 194 |
| 243 | 20240705 | 145600 | 2235686305 | 3780 | 3780 | 3780 | 3775 | 1218 |
| 244 | 20240705 | 145500 | 2231082280 | 3775 | 3770 | 3775 | 3765 | 3721 |
| 245 | 20240705 | 145400 | 2217047755 | 3770 | 3770 | 3770 | 3770 | 2013 |
| 246 | 20240705 | 145300 | 2209458745 | 3770 | 3765 | 3770 | 3765 | 432 |
| 247 | 20240705 | 145200 | 2207832095 | 3765 | 3765 | 3765 | 3765 | 558 |
| 248 | 20240705 | 145100 | 2205731225 | 3765 | 3765 | 3765 | 3760 | 1175 |
| 249 | 20240705 | 145000 | 2201313015 | 3765 | 3765 | 3765 | 3765 | 478 |
| 250 | 20240705 | 144900 | 2199513345 | 3765 | 3760 | 3765 | 3755 | 1197 |
| 251 | 20240705 | 144800 | 2195012170 | 3760 | 3760 | 3760 | 3760 | 36 |
| 252 | 20240705 | 144700 | 2194876810 | 3760 | 3760 | 3760 | 3760 | 1097 |
| 253 | 20240705 | 144600 | 2190752090 | 3760 | 3755 | 3760 | 3755 | 331 |
| 254 | 20240705 | 144500 | 2189508280 | 3750 | 3750 | 3750 | 3750 | 350 |
| 255 | 20240705 | 144400 | 2188195780 | 3750 | 3750 | 3750 | 3750 | 206 |
| 256 | 20240705 | 144300 | 2187423280 | 3750 | 3750 | 3750 | 3750 | 551 |
| 257 | 20240705 | 144200 | 2185357030 | 3760 | 3750 | 3760 | 3750 | 6 |
| 258 | 20240705 | 144100 | 2185334520 | 3760 | 3755 | 3760 | 3755 | 5076 |
| 259 | 20240705 | 144000 | 2166274130 | 3755 | 3745 | 3755 | 3745 | 589 |
| 260 | 20240705 | 143900 | 2164064780 | 3745 | 3750 | 3750 | 3745 | 215 |
| 261 | 20240705 | 143800 | 2163258540 | 3750 | 3745 | 3750 | 3745 | 260 |
| 262 | 20240705 | 143700 | 2162284535 | 3740 | 3740 | 3745 | 3740 | 628 |
| 263 | 20240705 | 143600 | 2159935785 | 3740 | 3730 | 3740 | 3730 | 102 |
| 264 | 20240705 | 143500 | 2159554925 | 3735 | 3735 | 3735 | 3735 | 36 |
| 265 | 20240705 | 143400 | 2159420465 | 3740 | 3740 | 3740 | 3740 | 2 |
| 266 | 20240705 | 143300 | 2159412985 | 3735 | 3735 | 3735 | 3735 | 94 |
| 267 | 20240705 | 143200 | 2159061895 | 3735 | 3730 | 3735 | 3730 | 23 |
| 268 | 20240705 | 143100 | 2158976100 | 3730 | 3735 | 3735 | 3730 | 18 |
| 269 | 20240705 | 143000 | 2158908915 | 3735 | 3735 | 3735 | 3730 | 60 |
| 270 | 20240705 | 142900 | 2158685075 | 3730 | 3730 | 3730 | 3730 | 110 |
| 271 | 20240705 | 142800 | 2158274775 | 3730 | 3735 | 3735 | 3730 | 154 |
| 272 | 20240705 | 142700 | 2157700120 | 3735 | 3735 | 3735 | 3735 | 63 |
| 273 | 20240705 | 142600 | 2157464815 | 3730 | 3730 | 3730 | 3730 | 85 |
| 274 | 20240705 | 142500 | 2157147765 | 3730 | 3730 | 3730 | 3725 | 1237 |
| 275 | 20240705 | 142400 | 2152536260 | 3730 | 3735 | 3735 | 3725 | 596 |
| 276 | 20240705 | 142300 | 2150313310 | 3735 | 3735 | 3735 | 3730 | 86 |
| 277 | 20240705 | 142200 | 2149992250 | 3735 | 3740 | 3745 | 3730 | 206 |
| 278 | 20240705 | 142100 | 2149223160 | 3740 | 3745 | 3745 | 3740 | 546 |
| 279 | 20240705 | 142000 | 2147180890 | 3745 | 3720 | 3745 | 3720 | 151 |
| 280 | 20240705 | 141900 | 2146619145 | 3720 | 3745 | 3745 | 3720 | 1902 |
| 281 | 20240705 | 141800 | 2139506770 | 3745 | 3745 | 3750 | 3745 | 205 |
| 282 | 20240705 | 141700 | 2138738280 | 3730 | 3750 | 3750 | 3730 | 351 |
| 283 | 20240705 | 141600 | 2137425435 | 3750 | 3765 | 3765 | 3750 | 585 |
| 284 | 20240705 | 141500 | 2135228475 | 3765 | 3760 | 3770 | 3760 | 3708 |
| 285 | 20240705 | 141400 | 2121282940 | 3760 | 3755 | 3760 | 3755 | 250 |
| 286 | 20240705 | 141300 | 2120344040 | 3755 | 3740 | 3755 | 3735 | 1623 |
| 287 | 20240705 | 141200 | 2114264960 | 3740 | 3740 | 3745 | 3740 | 1517 |
| 288 | 20240705 | 141100 | 2108591375 | 3740 | 3745 | 3745 | 3730 | 66 |
| 289 | 20240705 | 141000 | 2108344840 | 3745 | 3740 | 3745 | 3740 | 280 |
| 290 | 20240705 | 140900 | 2107297630 | 3740 | 3740 | 3740 | 3725 | 588 |
| 291 | 20240705 | 140800 | 2105106580 | 3740 | 3740 | 3740 | 3740 | 246 |
| 292 | 20240705 | 140700 | 2104186540 | 3740 | 3715 | 3750 | 3715 | 6147 |
| 293 | 20240705 | 140600 | 2081195360 | 3715 | 3720 | 3720 | 3715 | 58 |
| 294 | 20240705 | 140500 | 2080979655 | 3720 | 3725 | 3725 | 3720 | 50 |
| 295 | 20240705 | 140400 | 2080793650 | 3720 | 3715 | 3725 | 3710 | 1542 |
| 296 | 20240705 | 140300 | 2075057910 | 3715 | 3710 | 3715 | 3710 | 61 |
| 297 | 20240705 | 140200 | 2074831345 | 3700 | 3700 | 3700 | 3700 | 0 |
| 298 | 20240705 | 140100 | 2074831345 | 3700 | 3705 | 3705 | 3700 | 205 |
| 299 | 20240705 | 140000 | 2074072080 | 3705 | 3705 | 3705 | 3705 | 0 |
| 300 | 20240705 | 135900 | 2074072080 | 3705 | 3705 | 3705 | 3705 | 7 |
| 301 | 20240705 | 135800 | 2074046145 | 3710 | 3710 | 3710 | 3710 | 0 |
| 302 | 20240705 | 135700 | 2074046145 | 3710 | 3710 | 3710 | 3710 | 1 |
| 303 | 20240705 | 135600 | 2074042435 | 3700 | 3715 | 3715 | 3700 | 291 |
| 304 | 20240705 | 135500 | 2072964960 | 3710 | 3710 | 3710 | 3710 | 12 |
| 305 | 20240705 | 135400 | 2072920440 | 3710 | 3710 | 3710 | 3710 | 0 |
| 306 | 20240705 | 135300 | 2072920440 | 3710 | 3710 | 3710 | 3710 | 0 |
| 307 | 20240705 | 135200 | 2072920440 | 3710 | 3700 | 3710 | 3700 | 366 |
| 308 | 20240705 | 135100 | 2071566230 | 3700 | 3690 | 3700 | 3690 | 467 |
| 309 | 20240705 | 135000 | 2069840770 | 3695 | 3695 | 3695 | 3695 | 10 |
| 310 | 20240705 | 134900 | 2069803820 | 3695 | 3695 | 3695 | 3695 | 0 |
| 311 | 20240705 | 134800 | 2069803820 | 3695 | 3685 | 3695 | 3685 | 9 |
| 312 | 20240705 | 134700 | 2069770645 | 3685 | 3685 | 3685 | 3685 | 488 |
| 313 | 20240705 | 134600 | 2067972365 | 3685 | 3685 | 3685 | 3685 | 20 |
| 314 | 20240705 | 134500 | 2067898665 | 3685 | 3685 | 3685 | 3685 | 0 |
| 315 | 20240705 | 134400 | 2067898665 | 3685 | 3685 | 3685 | 3685 | 1564 |
| 316 | 20240705 | 134300 | 2062135325 | 3685 | 3685 | 3685 | 3685 | 333 |
| 317 | 20240705 | 134200 | 2060908220 | 3685 | 3685 | 3685 | 3685 | 833 |
| 318 | 20240705 | 134100 | 2057838615 | 3685 | 3685 | 3685 | 3685 | 0 |
| 319 | 20240705 | 134000 | 2057838615 | 3685 | 3685 | 3685 | 3685 | 0 |
| 320 | 20240705 | 133900 | 2057838615 | 3685 | 3685 | 3685 | 3685 | 14 |
| 321 | 20240705 | 133800 | 2057787025 | 3685 | 3680 | 3685 | 3680 | 82 |
| 322 | 20240705 | 133700 | 2057485260 | 3680 | 3690 | 3690 | 3680 | 2580 |
| 323 | 20240705 | 133600 | 2047971140 | 3690 | 3690 | 3690 | 3690 | 4 |
| 324 | 20240705 | 133500 | 2047956380 | 3690 | 3695 | 3695 | 3690 | 25 |
| 325 | 20240705 | 133400 | 2047864085 | 3690 | 3695 | 3695 | 3690 | 50 |
| 326 | 20240705 | 133300 | 2047679530 | 3700 | 3700 | 3700 | 3700 | 18 |
| 327 | 20240705 | 133200 | 2047612930 | 3695 | 3695 | 3695 | 3695 | 28 |
| 328 | 20240705 | 133100 | 2047509470 | 3695 | 3695 | 3695 | 3695 | 5 |
| 329 | 20240705 | 133000 | 2047490995 | 3690 | 3695 | 3695 | 3690 | 20 |
| 330 | 20240705 | 132900 | 2047417180 | 3695 | 3695 | 3695 | 3695 | 11 |
| 331 | 20240705 | 132800 | 2047376535 | 3695 | 3695 | 3695 | 3695 | 3 |
| 332 | 20240705 | 132700 | 2047365450 | 3680 | 3680 | 3680 | 3680 | 21 |
| 333 | 20240705 | 132600 | 2047288170 | 3680 | 3680 | 3680 | 3680 | 0 |
| 334 | 20240705 | 132500 | 2047288170 | 3680 | 3685 | 3685 | 3680 | 1473 |
| 335 | 20240705 | 132400 | 2041866255 | 3685 | 3685 | 3685 | 3685 | 100 |
| 336 | 20240705 | 132300 | 2041497755 | 3685 | 3700 | 3700 | 3685 | 8685 |
| 337 | 20240705 | 132200 | 2009370370 | 3700 | 3700 | 3700 | 3700 | 203 |
| 338 | 20240705 | 132100 | 2008619270 | 3700 | 3700 | 3700 | 3700 | 0 |
| 339 | 20240705 | 132000 | 2008619270 | 3700 | 3700 | 3700 | 3700 | 588 |
| 340 | 20240705 | 131900 | 2006443670 | 3700 | 3700 | 3700 | 3700 | 602 |
| 341 | 20240705 | 131800 | 2004216270 | 3700 | 3705 | 3705 | 3700 | 140 |
| 342 | 20240705 | 131700 | 2003697770 | 3710 | 3710 | 3710 | 3710 | 27 |
| 343 | 20240705 | 131600 | 2003597600 | 3705 | 3705 | 3705 | 3700 | 462 |
| 344 | 20240705 | 131500 | 2001887650 | 3700 | 3705 | 3705 | 3700 | 460 |
| 345 | 20240705 | 131400 | 2000183950 | 3710 | 3710 | 3710 | 3710 | 0 |
| 346 | 20240705 | 131300 | 2000183950 | 3710 | 3710 | 3710 | 3710 | 100 |
| 347 | 20240705 | 131200 | 1999812950 | 3710 | 3715 | 3715 | 3710 | 20 |
| 348 | 20240705 | 131100 | 1999738690 | 3715 | 3720 | 3720 | 3715 | 49 |
| 349 | 20240705 | 131000 | 1999556650 | 3720 | 3720 | 3720 | 3720 | 40 |
| 350 | 20240705 | 130900 | 1999407850 | 3720 | 3720 | 3720 | 3720 | 5 |
| 351 | 20240705 | 130800 | 1999389250 | 3715 | 3710 | 3715 | 3710 | 13 |
| 352 | 20240705 | 130700 | 1999340965 | 3710 | 3705 | 3710 | 3705 | 329 |
| 353 | 20240705 | 130600 | 1998121210 | 3705 | 3705 | 3705 | 3705 | 5 |
| 354 | 20240705 | 130500 | 1998102685 | 3705 | 3705 | 3705 | 3705 | 1 |
| 355 | 20240705 | 130400 | 1998098980 | 3705 | 3705 | 3705 | 3705 | 329 |
| 356 | 20240705 | 130300 | 1996880035 | 3705 | 3705 | 3705 | 3705 | 294 |
| 357 | 20240705 | 130200 | 1995790765 | 3705 | 3705 | 3705 | 3705 | 156 |
| 358 | 20240705 | 130100 | 1995212785 | 3705 | 3705 | 3705 | 3705 | 100 |
| 359 | 20240705 | 130000 | 1994842285 | 3705 | 3710 | 3715 | 3705 | 3187 |
| 360 | 20240705 | 125900 | 1983032395 | 3715 | 3715 | 3715 | 3715 | 0 |
| 361 | 20240705 | 125800 | 1983032395 | 3715 | 3715 | 3715 | 3715 | 0 |
| 362 | 20240705 | 125700 | 1983032395 | 3715 | 3715 | 3715 | 3715 | 2 |
| 363 | 20240705 | 125600 | 1983024965 | 3715 | 3715 | 3715 | 3715 | 0 |
| 364 | 20240705 | 125500 | 1983024965 | 3715 | 3715 | 3715 | 3715 | 0 |
| 365 | 20240705 | 125400 | 1983024965 | 3715 | 3715 | 3715 | 3715 | 0 |
| 366 | 20240705 | 125300 | 1983024965 | 3715 | 3715 | 3715 | 3715 | 60 |
| 367 | 20240705 | 125200 | 1982802065 | 3715 | 3715 | 3715 | 3715 | 0 |
| 368 | 20240705 | 125100 | 1982802065 | 3715 | 3715 | 3715 | 3715 | 1 |
| 369 | 20240705 | 125000 | 1982798350 | 3725 | 3720 | 3725 | 3720 | 2 |
| 370 | 20240705 | 124900 | 1982790905 | 3720 | 3720 | 3720 | 3720 | 384 |
| 371 | 20240705 | 124800 | 1981362425 | 3720 | 3725 | 3725 | 3720 | 14 |
| 372 | 20240705 | 124700 | 1981310280 | 3725 | 3725 | 3725 | 3725 | 0 |
| 373 | 20240705 | 124600 | 1981310280 | 3725 | 3725 | 3725 | 3725 | 22 |
| 374 | 20240705 | 124500 | 1981228330 | 3725 | 3725 | 3725 | 3725 | 41 |
| 375 | 20240705 | 124400 | 1981075605 | 3730 | 3715 | 3735 | 3715 | 1070 |
| 376 | 20240705 | 124300 | 1977082100 | 3715 | 3715 | 3715 | 3715 | 133 |
| 377 | 20240705 | 124200 | 1976588005 | 3710 | 3715 | 3715 | 3710 | 215 |
| 378 | 20240705 | 124100 | 1975790200 | 3715 | 3715 | 3715 | 3710 | 269 |
| 379 | 20240705 | 124000 | 1974792055 | 3720 | 3725 | 3725 | 3720 | 305 |
| 380 | 20240705 | 123900 | 1973656295 | 3730 | 3725 | 3730 | 3725 | 129 |
| 381 | 20240705 | 123800 | 1973175270 | 3730 | 3730 | 3730 | 3730 | 0 |
| 382 | 20240705 | 123700 | 1973175270 | 3730 | 3705 | 3730 | 3705 | 401 |
| 383 | 20240705 | 123600 | 1971683505 | 3715 | 3710 | 3715 | 3700 | 761 |
| 384 | 20240705 | 123500 | 1968867140 | 3710 | 3720 | 3720 | 3710 | 457 |
| 385 | 20240705 | 123400 | 1967168030 | 3730 | 3730 | 3730 | 3730 | 10 |
| 386 | 20240705 | 123300 | 1967130730 | 3730 | 3725 | 3730 | 3725 | 5 |
| 387 | 20240705 | 123200 | 1967112100 | 3725 | 3720 | 3725 | 3720 | 63 |
| 388 | 20240705 | 123100 | 1966877600 | 3720 | 3720 | 3720 | 3720 | 117 |
| 389 | 20240705 | 123000 | 1966442360 | 3720 | 3720 | 3720 | 3720 | 5 |
| 390 | 20240705 | 122900 | 1966423760 | 3720 | 3710 | 3720 | 3710 | 110 |
| 391 | 20240705 | 122800 | 1966015060 | 3710 | 3710 | 3710 | 3710 | 525 |
| 392 | 20240705 | 122700 | 1964067310 | 3705 | 3705 | 3705 | 3705 | 0 |
| 393 | 20240705 | 122600 | 1964067310 | 3705 | 3705 | 3705 | 3705 | 4 |
| 394 | 20240705 | 122500 | 1964052490 | 3705 | 3715 | 3715 | 3705 | 3290 |
| 395 | 20240705 | 122400 | 1951860455 | 3720 | 3720 | 3720 | 3720 | 3 |
| 396 | 20240705 | 122300 | 1951849295 | 3715 | 3715 | 3715 | 3715 | 3 |
| 397 | 20240705 | 122200 | 1951838150 | 3710 | 3710 | 3710 | 3710 | 0 |
| 398 | 20240705 | 122100 | 1951838150 | 3710 | 3710 | 3710 | 3710 | 680 |
| 399 | 20240705 | 122000 | 1949315350 | 3715 | 3730 | 3730 | 3715 | 11 |
| 400 | 20240705 | 121900 | 1949274470 | 3710 | 3710 | 3710 | 3710 | 205 |
| 401 | 20240705 | 121800 | 1948513920 | 3710 | 3715 | 3715 | 3710 | 100 |
| 402 | 20240705 | 121700 | 1948142755 | 3725 | 3725 | 3725 | 3725 | 3 |
| 403 | 20240705 | 121600 | 1948131580 | 3730 | 3730 | 3730 | 3730 | 67 |
| 404 | 20240705 | 121500 | 1947881670 | 3740 | 3740 | 3740 | 3740 | 0 |
| 405 | 20240705 | 121400 | 1947881670 | 3740 | 3740 | 3740 | 3740 | 0 |
| 406 | 20240705 | 121300 | 1947881670 | 3740 | 3740 | 3740 | 3740 | 0 |
| 407 | 20240705 | 121200 | 1947881670 | 3740 | 3740 | 3750 | 3715 | 1133 |
| 408 | 20240705 | 121100 | 1943643325 | 3740 | 3735 | 3740 | 3715 | 311 |
| 409 | 20240705 | 121000 | 1942482420 | 3715 | 3710 | 3715 | 3710 | 236 |
| 410 | 20240705 | 120900 | 1941606430 | 3710 | 3710 | 3710 | 3710 | 0 |
| 411 | 20240705 | 120800 | 1941606430 | 3710 | 3715 | 3715 | 3710 | 200 |
| 412 | 20240705 | 120700 | 1940864380 | 3715 | 3720 | 3720 | 3715 | 108 |
| 413 | 20240705 | 120600 | 1940462665 | 3715 | 3715 | 3715 | 3715 | 1236 |
| 414 | 20240705 | 120500 | 1935870925 | 3715 | 3715 | 3715 | 3715 | 3 |
| 415 | 20240705 | 120400 | 1935859780 | 3715 | 3715 | 3715 | 3715 | 1 |
| 416 | 20240705 | 120300 | 1935856065 | 3710 | 3710 | 3710 | 3710 | 0 |
| 417 | 20240705 | 120200 | 1935856065 | 3710 | 3710 | 3710 | 3710 | 0 |
| 418 | 20240705 | 120100 | 1935856065 | 3710 | 3710 | 3710 | 3710 | 200 |
| 419 | 20240705 | 120000 | 1935114065 | 3710 | 3715 | 3715 | 3710 | 108 |
| 420 | 20240705 | 115900 | 1934713380 | 3740 | 3740 | 3740 | 3740 | 26 |
| 421 | 20240705 | 115800 | 1934616140 | 3705 | 3725 | 3725 | 3705 | 797 |
| 422 | 20240705 | 115700 | 1931655785 | 3740 | 3740 | 3740 | 3740 | 1 |
| 423 | 20240705 | 115600 | 1931652045 | 3740 | 3740 | 3740 | 3740 | 1 |
| 424 | 20240705 | 115500 | 1931648305 | 3725 | 3725 | 3725 | 3725 | 0 |
| 425 | 20240705 | 115400 | 1931648305 | 3725 | 3735 | 3735 | 3725 | 43 |
| 426 | 20240705 | 115300 | 1931487770 | 3740 | 3740 | 3740 | 3740 | 0 |
| 427 | 20240705 | 115200 | 1931487770 | 3740 | 3740 | 3740 | 3740 | 170 |
| 428 | 20240705 | 115100 | 1930851970 | 3760 | 3740 | 3760 | 3740 | 1087 |
| 429 | 20240705 | 115000 | 1926783360 | 3745 | 3740 | 3745 | 3740 | 702 |
| 430 | 20240705 | 114900 | 1924157630 | 3735 | 3735 | 3735 | 3735 | 101 |
| 431 | 20240705 | 114800 | 1923780395 | 3735 | 3730 | 3735 | 3730 | 197 |
| 432 | 20240705 | 114700 | 1923045270 | 3725 | 3725 | 3725 | 3725 | 1 |
| 433 | 20240705 | 114600 | 1923041545 | 3725 | 3720 | 3725 | 3720 | 1396 |
| 434 | 20240705 | 114500 | 1917846450 | 3715 | 3715 | 3715 | 3715 | 46 |
| 435 | 20240705 | 114400 | 1917675560 | 3720 | 3720 | 3720 | 3720 | 0 |
| 436 | 20240705 | 114300 | 1917675560 | 3720 | 3715 | 3720 | 3715 | 339 |
| 437 | 20240705 | 114200 | 1916414485 | 3715 | 3715 | 3715 | 3715 | 109 |
| 438 | 20240705 | 114100 | 1916009550 | 3715 | 3715 | 3725 | 3710 | 684 |
| 439 | 20240705 | 114000 | 1913468135 | 3715 | 3715 | 3715 | 3715 | 0 |
| 440 | 20240705 | 113900 | 1913468135 | 3715 | 3715 | 3715 | 3715 | 15 |
| 441 | 20240705 | 113800 | 1913412410 | 3720 | 3720 | 3720 | 3720 | 10 |
| 442 | 20240705 | 113700 | 1913375210 | 3715 | 3715 | 3715 | 3715 | 0 |
| 443 | 20240705 | 113600 | 1913375210 | 3715 | 3715 | 3715 | 3715 | 0 |
| 444 | 20240705 | 113500 | 1913375210 | 3715 | 3715 | 3715 | 3715 | 0 |
| 445 | 20240705 | 113400 | 1913375210 | 3715 | 3715 | 3715 | 3715 | 0 |
| 446 | 20240705 | 113300 | 1913375210 | 3715 | 3715 | 3715 | 3715 | 0 |
| 447 | 20240705 | 113200 | 1913375210 | 3715 | 3715 | 3715 | 3715 | 0 |
| 448 | 20240705 | 113100 | 1913375210 | 3715 | 3720 | 3720 | 3710 | 657 |
| 449 | 20240705 | 113000 | 1910934030 | 3735 | 3725 | 3735 | 3725 | 50 |
| 450 | 20240705 | 112900 | 1910747300 | 3710 | 3710 | 3710 | 3710 | 250 |
| 451 | 20240705 | 112800 | 1909819800 | 3705 | 3705 | 3705 | 3705 | 0 |
| 452 | 20240705 | 112700 | 1909819800 | 3705 | 3705 | 3705 | 3705 | 114 |
| 453 | 20240705 | 112600 | 1909397430 | 3710 | 3710 | 3710 | 3710 | 917 |
| 454 | 20240705 | 112500 | 1905995360 | 3715 | 3725 | 3725 | 3715 | 55 |
| 455 | 20240705 | 112400 | 1905790960 | 3725 | 3725 | 3725 | 3725 | 185 |
| 456 | 20240705 | 112300 | 1905101835 | 3725 | 3725 | 3725 | 3725 | 0 |
| 457 | 20240705 | 112200 | 1905101835 | 3725 | 3725 | 3725 | 3725 | 16 |
| 458 | 20240705 | 112100 | 1905042235 | 3725 | 3725 | 3725 | 3725 | 15 |
| 459 | 20240705 | 112000 | 1904986360 | 3730 | 3735 | 3735 | 3730 | 360 |
| 460 | 20240705 | 111900 | 1903641910 | 3735 | 3735 | 3735 | 3735 | 0 |
| 461 | 20240705 | 111800 | 1903641910 | 3735 | 3725 | 3735 | 3725 | 230 |
| 462 | 20240705 | 111700 | 1902783920 | 3735 | 3730 | 3735 | 3730 | 615 |
| 463 | 20240705 | 111600 | 1900487195 | 3740 | 3735 | 3740 | 3735 | 564 |
| 464 | 20240705 | 111500 | 1898377985 | 3740 | 3740 | 3740 | 3740 | 0 |
| 465 | 20240705 | 111400 | 1898377985 | 3740 | 3740 | 3740 | 3740 | 463 |
| 466 | 20240705 | 111300 | 1896646365 | 3740 | 3740 | 3740 | 3740 | 4 |
| 467 | 20240705 | 111200 | 1896631405 | 3720 | 3740 | 3740 | 3720 | 80 |
| 468 | 20240705 | 111100 | 1896333205 | 3740 | 3750 | 3750 | 3740 | 624 |
| 469 | 20240705 | 111000 | 1893998215 | 3755 | 3750 | 3755 | 3750 | 400 |
| 470 | 20240705 | 110900 | 1892497135 | 3750 | 3750 | 3755 | 3745 | 2119 |
| 471 | 20240705 | 110800 | 1884550545 | 3750 | 3745 | 3750 | 3745 | 396 |
| 472 | 20240705 | 110700 | 1883066605 | 3745 | 3740 | 3745 | 3740 | 1324 |
| 473 | 20240705 | 110600 | 1878111300 | 3740 | 3740 | 3745 | 3740 | 202 |
| 474 | 20240705 | 110500 | 1877355795 | 3740 | 3705 | 3740 | 3700 | 2521 |
| 475 | 20240705 | 110400 | 1867978925 | 3700 | 3700 | 3700 | 3700 | 0 |
| 476 | 20240705 | 110300 | 1867978925 | 3700 | 3700 | 3700 | 3700 | 123 |
| 477 | 20240705 | 110200 | 1867523825 | 3700 | 3720 | 3720 | 3700 | 754 |
| 478 | 20240705 | 110100 | 1864719125 | 3720 | 3695 | 3720 | 3695 | 160 |
| 479 | 20240705 | 110000 | 1864127715 | 3695 | 3710 | 3715 | 3695 | 166 |
| 480 | 20240705 | 105900 | 1863511735 | 3715 | 3715 | 3715 | 3715 | 0 |
| 481 | 20240705 | 105800 | 1863511735 | 3715 | 3715 | 3715 | 3715 | 250 |
| 482 | 20240705 | 105700 | 1862582985 | 3720 | 3745 | 3745 | 3720 | 103 |
| 483 | 20240705 | 105600 | 1862199750 | 3735 | 3730 | 3750 | 3730 | 3209 |
| 484 | 20240705 | 105500 | 1850203520 | 3730 | 3705 | 3730 | 3705 | 452 |
| 485 | 20240705 | 105400 | 1848518110 | 3720 | 3680 | 3720 | 3680 | 1328 |
| 486 | 20240705 | 105300 | 1843600195 | 3680 | 3710 | 3710 | 3680 | 1109 |
| 487 | 20240705 | 105200 | 1839516370 | 3710 | 3690 | 3710 | 3690 | 1090 |
| 488 | 20240705 | 105100 | 1835482185 | 3680 | 3680 | 3685 | 3680 | 667 |
| 489 | 20240705 | 105000 | 1833025310 | 3680 | 3680 | 3680 | 3680 | 1 |
| 490 | 20240705 | 104900 | 1833021630 | 3660 | 3680 | 3680 | 3660 | 1161 |
| 491 | 20240705 | 104800 | 1828764660 | 3680 | 3680 | 3680 | 3675 | 597 |
| 492 | 20240705 | 104700 | 1826569220 | 3675 | 3670 | 3680 | 3670 | 254 |
| 493 | 20240705 | 104600 | 1825634990 | 3660 | 3665 | 3665 | 3660 | 350 |
| 494 | 20240705 | 104500 | 1824352700 | 3675 | 3665 | 3675 | 3665 | 233 |
| 495 | 20240705 | 104400 | 1823498745 | 3665 | 3670 | 3670 | 3665 | 1849 |
| 496 | 20240705 | 104300 | 1816716915 | 3670 | 3680 | 3680 | 3670 | 587 |
| 497 | 20240705 | 104200 | 1814562415 | 3680 | 3665 | 3680 | 3665 | 54 |
| 498 | 20240705 | 104100 | 1814363925 | 3665 | 3665 | 3665 | 3665 | 100 |
| 499 | 20240705 | 104000 | 1813997425 | 3665 | 3680 | 3680 | 3665 | 14 |
| 500 | 20240705 | 103900 | 1813946055 | 3690 | 3665 | 3690 | 3665 | 107 |
| 501 | 20240705 | 103800 | 1813553875 | 3660 | 3680 | 3680 | 3660 | 981 |
| 502 | 20240705 | 103700 | 1809947535 | 3685 | 3670 | 3695 | 3670 | 994 |
| 503 | 20240705 | 103600 | 1806291565 | 3670 | 3690 | 3700 | 3665 | 2599 |
| 504 | 20240705 | 103500 | 1796730270 | 3690 | 3705 | 3705 | 3690 | 2008 |
| 505 | 20240705 | 103400 | 1789316685 | 3705 | 3705 | 3705 | 3700 | 32 |
| 506 | 20240705 | 103300 | 1789198160 | 3705 | 3700 | 3705 | 3700 | 436 |
| 507 | 20240705 | 103200 | 1787584275 | 3700 | 3700 | 3700 | 3700 | 8 |
| 508 | 20240705 | 103100 | 1787554675 | 3700 | 3705 | 3705 | 3700 | 249 |
| 509 | 20240705 | 103000 | 1786633360 | 3700 | 3700 | 3700 | 3700 | 0 |
| 510 | 20240705 | 102900 | 1786633360 | 3700 | 3700 | 3700 | 3700 | 137 |
| 511 | 20240705 | 102800 | 1786126460 | 3710 | 3700 | 3710 | 3700 | 134 |
| 512 | 20240705 | 102700 | 1785629660 | 3715 | 3700 | 3715 | 3700 | 509 |
| 513 | 20240705 | 102600 | 1783746345 | 3700 | 3700 | 3700 | 3700 | 181 |
| 514 | 20240705 | 102500 | 1783076645 | 3700 | 3695 | 3700 | 3695 | 29 |
| 515 | 20240705 | 102400 | 1782969440 | 3700 | 3700 | 3700 | 3700 | 1147 |
| 516 | 20240705 | 102300 | 1778725540 | 3700 | 3710 | 3710 | 3700 | 1243 |
| 517 | 20240705 | 102200 | 1774119570 | 3710 | 3710 | 3710 | 3710 | 0 |
| 518 | 20240705 | 102100 | 1774119570 | 3710 | 3710 | 3710 | 3700 | 1490 |
| 519 | 20240705 | 102000 | 1768599145 | 3710 | 3720 | 3720 | 3710 | 605 |
| 520 | 20240705 | 101900 | 1766348635 | 3720 | 3720 | 3720 | 3720 | 187 |
| 521 | 20240705 | 101800 | 1765652995 | 3720 | 3690 | 3720 | 3690 | 241 |
| 522 | 20240705 | 101700 | 1764760725 | 3690 | 3705 | 3725 | 3690 | 2423 |
| 523 | 20240705 | 101600 | 1755808190 | 3700 | 3705 | 3705 | 3700 | 691 |
| 524 | 20240705 | 101500 | 1753248040 | 3705 | 3710 | 3710 | 3705 | 540 |
| 525 | 20240705 | 101400 | 1751246450 | 3720 | 3710 | 3720 | 3710 | 752 |
| 526 | 20240705 | 101300 | 1748456520 | 3710 | 3730 | 3730 | 3710 | 29 |
| 527 | 20240705 | 101200 | 1748348590 | 3730 | 3730 | 3730 | 3730 | 2321 |
| 528 | 20240705 | 101100 | 1739691260 | 3730 | 3735 | 3735 | 3730 | 306 |
| 529 | 20240705 | 101000 | 1738548505 | 3735 | 3705 | 3735 | 3705 | 781 |
| 530 | 20240705 | 100900 | 1735649495 | 3705 | 3730 | 3740 | 3705 | 1465 |
| 531 | 20240705 | 100800 | 1730212515 | 3740 | 3710 | 3740 | 3710 | 138 |
| 532 | 20240705 | 100700 | 1729700320 | 3740 | 3695 | 3740 | 3695 | 265 |
| 533 | 20240705 | 100600 | 1728719710 | 3695 | 3695 | 3700 | 3690 | 1917 |
| 534 | 20240705 | 100500 | 1721637535 | 3695 | 3715 | 3715 | 3695 | 3667 |
| 535 | 20240705 | 100400 | 1708064725 | 3715 | 3745 | 3745 | 3715 | 1273 |
| 536 | 20240705 | 100300 | 1703314180 | 3735 | 3755 | 3755 | 3735 | 1737 |
| 537 | 20240705 | 100200 | 1696811835 | 3755 | 3765 | 3765 | 3735 | 2245 |
| 538 | 20240705 | 100100 | 1688409075 | 3765 | 3760 | 3765 | 3760 | 1640 |
| 539 | 20240705 | 100000 | 1682239635 | 3760 | 3765 | 3765 | 3750 | 739 |
| 540 | 20240705 | 095900 | 1679461565 | 3765 | 3740 | 3765 | 3715 | 4009 |
| 541 | 20240705 | 095800 | 1664501865 | 3740 | 3710 | 3740 | 3695 | 6477 |
| 542 | 20240705 | 095700 | 1640494260 | 3710 | 3730 | 3735 | 3700 | 4315 |
| 543 | 20240705 | 095600 | 1624438120 | 3730 | 3705 | 3730 | 3705 | 2320 |
| 544 | 20240705 | 095500 | 1615829300 | 3715 | 3730 | 3740 | 3695 | 13306 |
| 545 | 20240705 | 095400 | 1566441110 | 3735 | 3755 | 3770 | 3725 | 15128 |
| 546 | 20240705 | 095300 | 1509757770 | 3760 | 3755 | 3760 | 3750 | 1292 |
| 547 | 20240705 | 095200 | 1504906420 | 3745 | 3765 | 3765 | 3740 | 4324 |
| 548 | 20240705 | 095100 | 1488700215 | 3750 | 3790 | 3800 | 3740 | 19951 |
| 549 | 20240705 | 095000 | 1413380115 | 3790 | 3780 | 3790 | 3760 | 5038 |
| 550 | 20240705 | 094900 | 1394397690 | 3765 | 3780 | 3825 | 3765 | 3971 |
| 551 | 20240705 | 094800 | 1379382160 | 3780 | 3840 | 3850 | 3760 | 6306 |
| 552 | 20240705 | 094700 | 1355357360 | 3840 | 3795 | 3860 | 3770 | 16223 |
| 553 | 20240705 | 094600 | 1293145005 | 3790 | 3760 | 3835 | 3750 | 10082 |
| 554 | 20240705 | 094500 | 1255107310 | 3760 | 3780 | 3785 | 3740 | 18799 |
| 555 | 20240705 | 094400 | 1184503565 | 3785 | 3825 | 3825 | 3785 | 18967 |
| 556 | 20240705 | 094300 | 1112311515 | 3830 | 3830 | 3880 | 3780 | 22030 |
| 557 | 20240705 | 094200 | 1027947580 | 3810 | 3910 | 3940 | 3810 | 98377 |
| 558 | 20240705 | 094100 | 644760600 | 3865 | 3865 | 3865 | 3865 | 0 |
| 559 | 20240705 | 094000 | 644760600 | 3865 | 3845 | 3865 | 3845 | 13500 |
| 560 | 20240705 | 093900 | 592728360 | 3845 | 3830 | 3845 | 3820 | 11398 |
| 561 | 20240705 | 093800 | 549010890 | 3840 | 3780 | 3840 | 3765 | 8168 |
| 562 | 20240705 | 093700 | 517837145 | 3780 | 3790 | 3820 | 3770 | 12168 |
| 563 | 20240705 | 093600 | 471580180 | 3790 | 3750 | 3790 | 3750 | 5738 |
| 564 | 20240705 | 093500 | 449948240 | 3740 | 3760 | 3760 | 3740 | 1422 |
| 565 | 20240705 | 093400 | 444623060 | 3760 | 3760 | 3765 | 3705 | 3579 |
| 566 | 20240705 | 093300 | 431223300 | 3760 | 3765 | 3765 | 3745 | 3040 |
| 567 | 20240705 | 093200 | 419812455 | 3745 | 3745 | 3755 | 3740 | 3064 |
| 568 | 20240705 | 093100 | 408329530 | 3730 | 3730 | 3730 | 3710 | 4780 |
| 569 | 20240705 | 093000 | 390558995 | 3750 | 3710 | 3750 | 3710 | 1505 |
| 570 | 20240705 | 092900 | 384930220 | 3715 | 3755 | 3755 | 3700 | 2149 |
| 571 | 20240705 | 092800 | 376916000 | 3755 | 3800 | 3810 | 3750 | 8041 |
| 572 | 20240705 | 092700 | 346542205 | 3810 | 3720 | 3850 | 3715 | 32866 |
| 573 | 20240705 | 092600 | 221712060 | 3720 | 3700 | 3730 | 3700 | 11252 |
| 574 | 20240705 | 092500 | 179859700 | 3700 | 3635 | 3710 | 3610 | 18047 |
| 575 | 20240705 | 092400 | 113482345 | 3630 | 3610 | 3630 | 3610 | 6759 |
| 576 | 20240705 | 092300 | 89018610 | 3600 | 3585 | 3600 | 3585 | 30 |
| 577 | 20240705 | 092200 | 88910710 | 3585 | 3585 | 3585 | 3585 | 0 |
| 578 | 20240705 | 092100 | 88910710 | 3585 | 3600 | 3600 | 3585 | 60 |
| 579 | 20240705 | 092000 | 88694860 | 3600 | 3600 | 3600 | 3600 | 100 |
| 580 | 20240705 | 091900 | 88334860 | 3600 | 3590 | 3600 | 3590 | 2519 |
| 581 | 20240705 | 091800 | 79266835 | 3590 | 3585 | 3590 | 3585 | 742 |
| 582 | 20240705 | 091700 | 76604555 | 3580 | 3580 | 3580 | 3580 | 228 |
| 583 | 20240705 | 091600 | 75788315 | 3580 | 3570 | 3580 | 3570 | 57 |
| 584 | 20240705 | 091500 | 75584655 | 3580 | 3565 | 3580 | 3565 | 90 |
| 585 | 20240705 | 091400 | 75263230 | 3570 | 3560 | 3570 | 3560 | 2510 |
| 586 | 20240705 | 091300 | 66307530 | 3555 | 3540 | 3555 | 3540 | 3153 |
| 587 | 20240705 | 091200 | 55115700 | 3540 | 3540 | 3540 | 3530 | 983 |
| 588 | 20240705 | 091100 | 51644865 | 3540 | 3540 | 3540 | 3540 | 100 |
| 589 | 20240705 | 091000 | 51290865 | 3540 | 3540 | 3540 | 3540 | 0 |
| 590 | 20240705 | 090900 | 51290865 | 3540 | 3540 | 3540 | 3540 | 322 |
| 591 | 20240705 | 090800 | 50150985 | 3550 | 3550 | 3550 | 3550 | 1031 |
| 592 | 20240705 | 090700 | 46490935 | 3555 | 3550 | 3555 | 3550 | 449 |
| 593 | 20240705 | 090600 | 44896735 | 3550 | 3570 | 3570 | 3550 | 1116 |
| 594 | 20240705 | 090500 | 40932815 | 3570 | 3550 | 3570 | 3550 | 621 |
| 595 | 20240705 | 090400 | 38727255 | 3545 | 3550 | 3550 | 3545 | 1013 |
| 596 | 20240705 | 090300 | 35135965 | 3550 | 3545 | 3550 | 3545 | 122 |
| 597 | 20240705 | 090200 | 34703200 | 3525 | 3520 | 3540 | 3515 | 8585 |
| 598 | 20240705 | 090100 | 4477875 | 3525 | 3530 | 3530 | 3525 | 90 |
| 599 | 20240705 | 090000 | 4160575 | 3530 | 3515 | 3530 | 3505 | 1050 |