30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 191400 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 26782 |
| 3 | 20240705 | 191300 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 4 | 20240705 | 191200 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 5 | 20240705 | 191100 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 6 | 20240705 | 191000 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 7 | 20240705 | 190900 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 8 | 20240705 | 190800 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 9 | 20240705 | 190700 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 10 | 20240705 | 190600 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 11 | 20240705 | 190500 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 12 | 20240705 | 190400 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 13 | 20240705 | 190300 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 14 | 20240705 | 190200 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 15 | 20240705 | 190100 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 16 | 20240705 | 190000 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 17 | 20240705 | 185900 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 18 | 20240705 | 185800 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 19 | 20240705 | 185700 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 20 | 20240705 | 185600 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 21 | 20240705 | 185500 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 22 | 20240705 | 185400 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 23 | 20240705 | 185300 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 24 | 20240705 | 185200 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 25 | 20240705 | 185100 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 26 | 20240705 | 185000 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 27 | 20240705 | 184900 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 28 | 20240705 | 184800 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 29 | 20240705 | 184700 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 30 | 20240705 | 184600 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 31 | 20240705 | 184500 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 32 | 20240705 | 184400 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 26782 |
| 33 | 20240705 | 184300 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 34 | 20240705 | 184200 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 35 | 20240705 | 184100 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 36 | 20240705 | 184000 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 37 | 20240705 | 183900 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 38 | 20240705 | 183800 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 39 | 20240705 | 183700 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 40 | 20240705 | 183600 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 41 | 20240705 | 183500 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 42 | 20240705 | 183400 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 43 | 20240705 | 183300 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 44 | 20240705 | 183200 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 45 | 20240705 | 183100 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 46 | 20240705 | 183000 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 47 | 20240705 | 182900 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 48 | 20240705 | 182800 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 49 | 20240705 | 182700 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 50 | 20240705 | 182600 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 51 | 20240705 | 182500 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 52 | 20240705 | 182400 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 53 | 20240705 | 182300 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 54 | 20240705 | 182200 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 55 | 20240705 | 182100 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 56 | 20240705 | 182000 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 57 | 20240705 | 181900 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 58 | 20240705 | 181800 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 59 | 20240705 | 181700 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 60 | 20240705 | 181600 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 61 | 20240705 | 181500 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 62 | 20240705 | 181400 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 26782 |
| 63 | 20240705 | 181300 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 64 | 20240705 | 181200 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 65 | 20240705 | 181100 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 66 | 20240705 | 181000 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 67 | 20240705 | 180900 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 68 | 20240705 | 180800 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 69 | 20240705 | 180700 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 70 | 20240705 | 180600 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 71 | 20240705 | 180500 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 72 | 20240705 | 180400 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 73 | 20240705 | 180300 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 74 | 20240705 | 180200 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 75 | 20240705 | 180100 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 76 | 20240705 | 180000 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 77 | 20240705 | 175900 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 78 | 20240705 | 175800 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 79 | 20240705 | 175700 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 80 | 20240705 | 175600 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 81 | 20240705 | 175500 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 82 | 20240705 | 175400 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 83 | 20240705 | 175300 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 84 | 20240705 | 175200 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 85 | 20240705 | 175100 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 86 | 20240705 | 175000 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 87 | 20240705 | 174900 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 88 | 20240705 | 174800 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 89 | 20240705 | 174700 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 90 | 20240705 | 174600 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 91 | 20240705 | 174500 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 92 | 20240705 | 174400 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 26782 |
| 93 | 20240705 | 174300 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 94 | 20240705 | 174200 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 95 | 20240705 | 174100 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 96 | 20240705 | 174000 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 97 | 20240705 | 173900 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 98 | 20240705 | 173800 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 99 | 20240705 | 173700 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 100 | 20240705 | 173600 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 101 | 20240705 | 173500 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 102 | 20240705 | 173400 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 103 | 20240705 | 173300 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 104 | 20240705 | 173200 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 105 | 20240705 | 173100 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 106 | 20240705 | 173000 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 107 | 20240705 | 172900 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 108 | 20240705 | 172800 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 109 | 20240705 | 172700 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 110 | 20240705 | 172600 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 111 | 20240705 | 172500 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 112 | 20240705 | 172400 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 113 | 20240705 | 172300 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 114 | 20240705 | 172200 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 115 | 20240705 | 172100 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 116 | 20240705 | 172000 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 117 | 20240705 | 171900 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 118 | 20240705 | 171800 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 119 | 20240705 | 171700 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 120 | 20240705 | 171600 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 121 | 20240705 | 171500 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 122 | 20240705 | 171400 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 26782 |
| 123 | 20240705 | 171300 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 124 | 20240705 | 171200 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 125 | 20240705 | 171100 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 126 | 20240705 | 171000 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 127 | 20240705 | 170900 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 128 | 20240705 | 170800 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 129 | 20240705 | 170700 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 130 | 20240705 | 170600 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 131 | 20240705 | 170500 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 132 | 20240705 | 170400 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 133 | 20240705 | 170300 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 134 | 20240705 | 170200 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 135 | 20240705 | 170100 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 136 | 20240705 | 170000 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 137 | 20240705 | 165900 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 138 | 20240705 | 165800 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 139 | 20240705 | 165700 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 140 | 20240705 | 165600 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 141 | 20240705 | 165500 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 142 | 20240705 | 165400 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 143 | 20240705 | 165300 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 144 | 20240705 | 165200 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 145 | 20240705 | 165100 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 146 | 20240705 | 165000 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 147 | 20240705 | 164900 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 148 | 20240705 | 164800 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 149 | 20240705 | 164700 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 150 | 20240705 | 164600 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 151 | 20240705 | 164500 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 152 | 20240705 | 164400 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 26782 |
| 153 | 20240705 | 164300 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 154 | 20240705 | 164200 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 155 | 20240705 | 164100 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 156 | 20240705 | 164000 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 157 | 20240705 | 163900 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 158 | 20240705 | 163800 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 159 | 20240705 | 163700 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 160 | 20240705 | 163600 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 161 | 20240705 | 163500 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 162 | 20240705 | 163400 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 163 | 20240705 | 163300 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 164 | 20240705 | 163200 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 165 | 20240705 | 163100 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 166 | 20240705 | 163000 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 167 | 20240705 | 162900 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 168 | 20240705 | 162800 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 169 | 20240705 | 162700 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 170 | 20240705 | 162600 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 171 | 20240705 | 162500 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 172 | 20240705 | 162400 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 173 | 20240705 | 162300 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 174 | 20240705 | 162200 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 175 | 20240705 | 162100 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 176 | 20240705 | 162000 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 177 | 20240705 | 161900 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 178 | 20240705 | 161800 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 179 | 20240705 | 161700 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 180 | 20240705 | 161600 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 181 | 20240705 | 161500 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 182 | 20240705 | 161400 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 26782 |
| 183 | 20240705 | 161300 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 184 | 20240705 | 161200 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 185 | 20240705 | 161100 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 186 | 20240705 | 161000 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 187 | 20240705 | 160900 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 188 | 20240705 | 160800 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 189 | 20240705 | 160700 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 190 | 20240705 | 160600 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 191 | 20240705 | 160500 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 192 | 20240705 | 160400 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 193 | 20240705 | 160300 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 194 | 20240705 | 160200 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 195 | 20240705 | 160100 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 196 | 20240705 | 160000 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 197 | 20240705 | 155900 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 198 | 20240705 | 155800 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 199 | 20240705 | 155700 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 200 | 20240705 | 155600 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 201 | 20240705 | 155500 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 202 | 20240705 | 155400 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 203 | 20240705 | 155300 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 204 | 20240705 | 155200 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 205 | 20240705 | 155100 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 206 | 20240705 | 155000 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 207 | 20240705 | 154900 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 208 | 20240705 | 154800 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 209 | 20240705 | 154700 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 210 | 20240705 | 154600 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 211 | 20240705 | 154500 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 212 | 20240705 | 154400 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 26782 |
| 213 | 20240705 | 154300 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 214 | 20240705 | 154200 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 215 | 20240705 | 154100 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 216 | 20240705 | 154000 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 217 | 20240705 | 153900 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 218 | 20240705 | 153800 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 219 | 20240705 | 153700 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 220 | 20240705 | 153600 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 221 | 20240705 | 153500 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 222 | 20240705 | 153400 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 223 | 20240705 | 153300 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 224 | 20240705 | 153200 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 225 | 20240705 | 153100 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 0 |
| 226 | 20240705 | 153000 | 2045612125 | 2900 | 2900 | 2900 | 2900 | 26782 |
| 227 | 20240705 | 152900 | 1967944325 | 2900 | 2900 | 2900 | 2900 | 0 |
| 228 | 20240705 | 152800 | 1967944325 | 2900 | 2900 | 2900 | 2900 | 0 |
| 229 | 20240705 | 152700 | 1967944325 | 2900 | 2900 | 2900 | 2900 | 0 |
| 230 | 20240705 | 152600 | 1967944325 | 2900 | 2900 | 2900 | 2900 | 0 |
| 231 | 20240705 | 152500 | 1967944325 | 2900 | 2900 | 2900 | 2900 | 0 |
| 232 | 20240705 | 152400 | 1967944325 | 2900 | 2900 | 2900 | 2900 | 0 |
| 233 | 20240705 | 152300 | 1967944325 | 2900 | 2900 | 2900 | 2900 | 0 |
| 234 | 20240705 | 152200 | 1967944325 | 2900 | 2900 | 2900 | 2900 | 0 |
| 235 | 20240705 | 152100 | 1967944325 | 2900 | 2900 | 2900 | 2900 | 0 |
| 236 | 20240705 | 152000 | 1967944325 | 2900 | 2900 | 2900 | 2900 | 0 |
| 237 | 20240705 | 151900 | 1967944325 | 2900 | 2900 | 2900 | 2895 | 1155 |
| 238 | 20240705 | 151800 | 1964599870 | 2905 | 2900 | 2905 | 2895 | 4776 |
| 239 | 20240705 | 151700 | 1950769620 | 2900 | 2900 | 2900 | 2895 | 1526 |
| 240 | 20240705 | 151600 | 1946349185 | 2895 | 2895 | 2900 | 2895 | 7261 |
| 241 | 20240705 | 151500 | 1925309915 | 2900 | 2900 | 2900 | 2895 | 286 |
| 242 | 20240705 | 151400 | 1924481265 | 2900 | 2900 | 2900 | 2900 | 102 |
| 243 | 20240705 | 151300 | 1924185465 | 2910 | 2900 | 2910 | 2895 | 1582 |
| 244 | 20240705 | 151200 | 1919590850 | 2905 | 2900 | 2905 | 2895 | 1052 |
| 245 | 20240705 | 151100 | 1916542415 | 2905 | 2905 | 2905 | 2900 | 1012 |
| 246 | 20240705 | 151000 | 1913607555 | 2905 | 2900 | 2910 | 2895 | 5880 |
| 247 | 20240705 | 150900 | 1896568115 | 2905 | 2905 | 2905 | 2905 | 67 |
| 248 | 20240705 | 150800 | 1896373480 | 2905 | 2915 | 2915 | 2905 | 211 |
| 249 | 20240705 | 150700 | 1895758650 | 2915 | 2910 | 2915 | 2910 | 1188 |
| 250 | 20240705 | 150600 | 1892301565 | 2910 | 2900 | 2910 | 2900 | 1021 |
| 251 | 20240705 | 150500 | 1889340655 | 2910 | 2905 | 2910 | 2900 | 6001 |
| 252 | 20240705 | 150400 | 1871928750 | 2910 | 2910 | 2915 | 2910 | 11 |
| 253 | 20240705 | 150300 | 1871896735 | 2915 | 2910 | 2915 | 2905 | 647 |
| 254 | 20240705 | 150200 | 1870016660 | 2920 | 2910 | 2920 | 2910 | 2731 |
| 255 | 20240705 | 150100 | 1862060965 | 2910 | 2910 | 2910 | 2910 | 100 |
| 256 | 20240705 | 150000 | 1861769965 | 2910 | 2910 | 2910 | 2905 | 482 |
| 257 | 20240705 | 145900 | 1860368705 | 2920 | 2920 | 2920 | 2920 | 0 |
| 258 | 20240705 | 145800 | 1860368705 | 2920 | 2915 | 2920 | 2915 | 758 |
| 259 | 20240705 | 145700 | 1858159130 | 2920 | 2920 | 2920 | 2920 | 0 |
| 260 | 20240705 | 145600 | 1858159130 | 2920 | 2905 | 2920 | 2905 | 223 |
| 261 | 20240705 | 145500 | 1857511075 | 2910 | 2910 | 2920 | 2905 | 1549 |
| 262 | 20240705 | 145400 | 1853004440 | 2920 | 2910 | 2920 | 2910 | 15 |
| 263 | 20240705 | 145300 | 1852960775 | 2920 | 2915 | 2920 | 2915 | 201 |
| 264 | 20240705 | 145200 | 1852374715 | 2915 | 2915 | 2915 | 2915 | 200 |
| 265 | 20240705 | 145100 | 1851791715 | 2915 | 2915 | 2915 | 2915 | 0 |
| 266 | 20240705 | 145000 | 1851791715 | 2915 | 2905 | 2915 | 2905 | 305 |
| 267 | 20240705 | 144900 | 1850903660 | 2915 | 2910 | 2915 | 2910 | 353 |
| 268 | 20240705 | 144800 | 1849876290 | 2915 | 2915 | 2915 | 2915 | 27 |
| 269 | 20240705 | 144700 | 1849797585 | 2910 | 2910 | 2910 | 2910 | 300 |
| 270 | 20240705 | 144600 | 1848924585 | 2910 | 2910 | 2915 | 2910 | 8 |
| 271 | 20240705 | 144500 | 1848901295 | 2920 | 2920 | 2920 | 2920 | 0 |
| 272 | 20240705 | 144400 | 1848901295 | 2920 | 2920 | 2920 | 2920 | 0 |
| 273 | 20240705 | 144300 | 1848901295 | 2920 | 2920 | 2920 | 2920 | 0 |
| 274 | 20240705 | 144200 | 1848901295 | 2920 | 2905 | 2920 | 2905 | 204 |
| 275 | 20240705 | 144100 | 1848308645 | 2905 | 2905 | 2905 | 2905 | 0 |
| 276 | 20240705 | 144000 | 1848308645 | 2905 | 2905 | 2905 | 2905 | 1125 |
| 277 | 20240705 | 143900 | 1845040520 | 2905 | 2905 | 2905 | 2905 | 0 |
| 278 | 20240705 | 143800 | 1845040520 | 2905 | 2905 | 2920 | 2895 | 4228 |
| 279 | 20240705 | 143700 | 1832759685 | 2920 | 2920 | 2920 | 2910 | 1566 |
| 280 | 20240705 | 143600 | 1828202595 | 2920 | 2920 | 2920 | 2915 | 362 |
| 281 | 20240705 | 143500 | 1827145595 | 2920 | 2920 | 2920 | 2905 | 393 |
| 282 | 20240705 | 143400 | 1826000870 | 2920 | 2910 | 2920 | 2910 | 984 |
| 283 | 20240705 | 143300 | 1823127600 | 2920 | 2920 | 2920 | 2920 | 0 |
| 284 | 20240705 | 143200 | 1823127600 | 2920 | 2910 | 2920 | 2910 | 101 |
| 285 | 20240705 | 143100 | 1822833680 | 2920 | 2920 | 2920 | 2920 | 0 |
| 286 | 20240705 | 143000 | 1822833680 | 2920 | 2915 | 2920 | 2915 | 3 |
| 287 | 20240705 | 142900 | 1822824930 | 2920 | 2905 | 2920 | 2900 | 1602 |
| 288 | 20240705 | 142800 | 1818166995 | 2915 | 2905 | 2920 | 2905 | 3182 |
| 289 | 20240705 | 142700 | 1808911550 | 2905 | 2905 | 2905 | 2905 | 1000 |
| 290 | 20240705 | 142600 | 1806006550 | 2905 | 2895 | 2905 | 2890 | 10218 |
| 291 | 20240705 | 142500 | 1776459785 | 2905 | 2900 | 2905 | 2900 | 94 |
| 292 | 20240705 | 142400 | 1776187175 | 2900 | 2900 | 2910 | 2895 | 1665 |
| 293 | 20240705 | 142300 | 1771358910 | 2910 | 2900 | 2910 | 2900 | 762 |
| 294 | 20240705 | 142200 | 1769143280 | 2910 | 2910 | 2910 | 2895 | 1206 |
| 295 | 20240705 | 142100 | 1765648775 | 2910 | 2910 | 2910 | 2910 | 20 |
| 296 | 20240705 | 142000 | 1765590575 | 2910 | 2905 | 2910 | 2905 | 16 |
| 297 | 20240705 | 141900 | 1765544040 | 2910 | 2910 | 2910 | 2910 | 9 |
| 298 | 20240705 | 141800 | 1765517850 | 2910 | 2910 | 2910 | 2895 | 314 |
| 299 | 20240705 | 141700 | 1764608660 | 2910 | 2910 | 2910 | 2910 | 0 |
| 300 | 20240705 | 141600 | 1764608660 | 2910 | 2910 | 2910 | 2910 | 0 |
| 301 | 20240705 | 141500 | 1764608660 | 2910 | 2910 | 2910 | 2910 | 0 |
| 302 | 20240705 | 141400 | 1764608660 | 2910 | 2905 | 2910 | 2905 | 15 |
| 303 | 20240705 | 141300 | 1764565040 | 2910 | 2905 | 2910 | 2905 | 2 |
| 304 | 20240705 | 141200 | 1764559225 | 2910 | 2900 | 2910 | 2900 | 1405 |
| 305 | 20240705 | 141100 | 1760481250 | 2900 | 2895 | 2900 | 2895 | 2560 |
| 306 | 20240705 | 141000 | 1753059250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 307 | 20240705 | 140900 | 1753059250 | 2900 | 2900 | 2900 | 2900 | 0 |
| 308 | 20240705 | 140800 | 1753059250 | 2900 | 2895 | 2900 | 2895 | 2052 |
| 309 | 20240705 | 140700 | 1747118695 | 2900 | 2895 | 2900 | 2895 | 2480 |
| 310 | 20240705 | 140600 | 1739932475 | 2900 | 2895 | 2900 | 2890 | 176 |
| 311 | 20240705 | 140500 | 1739423520 | 2900 | 2900 | 2900 | 2900 | 0 |
| 312 | 20240705 | 140400 | 1739423520 | 2900 | 2895 | 2905 | 2895 | 37 |
| 313 | 20240705 | 140300 | 1739316340 | 2905 | 2900 | 2905 | 2890 | 391 |
| 314 | 20240705 | 140200 | 1738183630 | 2905 | 2895 | 2905 | 2895 | 1989 |
| 315 | 20240705 | 140100 | 1732424010 | 2905 | 2895 | 2905 | 2895 | 154 |
| 316 | 20240705 | 140000 | 1731978150 | 2895 | 2905 | 2905 | 2895 | 1230 |
| 317 | 20240705 | 135900 | 1728416780 | 2905 | 2905 | 2905 | 2905 | 103 |
| 318 | 20240705 | 135800 | 1728117565 | 2905 | 2905 | 2905 | 2905 | 0 |
| 319 | 20240705 | 135700 | 1728117565 | 2905 | 2900 | 2910 | 2900 | 2935 |
| 320 | 20240705 | 135600 | 1719591545 | 2905 | 2905 | 2905 | 2895 | 301 |
| 321 | 20240705 | 135500 | 1718719625 | 2900 | 2900 | 2905 | 2895 | 2517 |
| 322 | 20240705 | 135400 | 1711422835 | 2905 | 2905 | 2905 | 2905 | 6 |
| 323 | 20240705 | 135300 | 1711405405 | 2910 | 2910 | 2910 | 2910 | 5 |
| 324 | 20240705 | 135200 | 1711390855 | 2910 | 2905 | 2910 | 2905 | 396 |
| 325 | 20240705 | 135100 | 1710240470 | 2910 | 2910 | 2910 | 2910 | 1 |
| 326 | 20240705 | 135000 | 1710237560 | 2910 | 2905 | 2910 | 2905 | 4 |
| 327 | 20240705 | 134900 | 1710225930 | 2910 | 2910 | 2910 | 2910 | 0 |
| 328 | 20240705 | 134800 | 1710225930 | 2910 | 2900 | 2910 | 2895 | 268 |
| 329 | 20240705 | 134700 | 1709449490 | 2910 | 2895 | 2910 | 2895 | 874 |
| 330 | 20240705 | 134600 | 1706915005 | 2905 | 2910 | 2920 | 2895 | 4756 |
| 331 | 20240705 | 134500 | 1693127995 | 2910 | 2905 | 2910 | 2905 | 91 |
| 332 | 20240705 | 134400 | 1692863635 | 2905 | 2905 | 2905 | 2905 | 10 |
| 333 | 20240705 | 134300 | 1692834585 | 2905 | 2900 | 2905 | 2900 | 805 |
| 334 | 20240705 | 134200 | 1690500080 | 2910 | 2905 | 2910 | 2905 | 138 |
| 335 | 20240705 | 134100 | 1690099185 | 2910 | 2905 | 2910 | 2895 | 14001 |
| 336 | 20240705 | 134000 | 1649501875 | 2920 | 2910 | 2920 | 2905 | 5369 |
| 337 | 20240705 | 133900 | 1633879775 | 2920 | 2920 | 2920 | 2920 | 0 |
| 338 | 20240705 | 133800 | 1633879775 | 2920 | 2915 | 2920 | 2910 | 45 |
| 339 | 20240705 | 133700 | 1633748780 | 2920 | 2920 | 2920 | 2920 | 6 |
| 340 | 20240705 | 133600 | 1633731260 | 2910 | 2910 | 2910 | 2910 | 2 |
| 341 | 20240705 | 133500 | 1633725440 | 2920 | 2910 | 2920 | 2910 | 23 |
| 342 | 20240705 | 133400 | 1633658490 | 2920 | 2910 | 2920 | 2905 | 48 |
| 343 | 20240705 | 133300 | 1633519005 | 2920 | 2910 | 2920 | 2910 | 12 |
| 344 | 20240705 | 133200 | 1633484045 | 2920 | 2910 | 2920 | 2910 | 384 |
| 345 | 20240705 | 133100 | 1632366595 | 2920 | 2915 | 2920 | 2915 | 11 |
| 346 | 20240705 | 133000 | 1632334525 | 2920 | 2920 | 2920 | 2920 | 0 |
| 347 | 20240705 | 132900 | 1632334525 | 2920 | 2920 | 2920 | 2920 | 0 |
| 348 | 20240705 | 132800 | 1632334525 | 2920 | 2905 | 2920 | 2905 | 2587 |
| 349 | 20240705 | 132700 | 1624815430 | 2905 | 2905 | 2905 | 2895 | 2503 |
| 350 | 20240705 | 132600 | 1617557145 | 2910 | 2905 | 2910 | 2905 | 714 |
| 351 | 20240705 | 132500 | 1615482940 | 2910 | 2910 | 2910 | 2910 | 0 |
| 352 | 20240705 | 132400 | 1615482940 | 2910 | 2910 | 2910 | 2905 | 15782 |
| 353 | 20240705 | 132300 | 1569593085 | 2925 | 2915 | 2925 | 2915 | 1048 |
| 354 | 20240705 | 132200 | 1566538145 | 2925 | 2915 | 2925 | 2915 | 2 |
| 355 | 20240705 | 132100 | 1566532305 | 2925 | 2925 | 2925 | 2915 | 6033 |
| 356 | 20240705 | 132000 | 1548946080 | 2925 | 2915 | 2925 | 2915 | 415 |
| 357 | 20240705 | 131900 | 1547736245 | 2925 | 2920 | 2925 | 2920 | 421 |
| 358 | 20240705 | 131800 | 1546506915 | 2930 | 2930 | 2930 | 2930 | 2 |
| 359 | 20240705 | 131700 | 1546501055 | 2930 | 2925 | 2930 | 2925 | 9 |
| 360 | 20240705 | 131600 | 1546474720 | 2930 | 2920 | 2930 | 2920 | 13 |
| 361 | 20240705 | 131500 | 1546436690 | 2930 | 2930 | 2930 | 2915 | 45 |
| 362 | 20240705 | 131400 | 1546305455 | 2930 | 2920 | 2930 | 2915 | 2001 |
| 363 | 20240705 | 131300 | 1540472510 | 2935 | 2920 | 2935 | 2920 | 16 |
| 364 | 20240705 | 131200 | 1540425775 | 2935 | 2930 | 2935 | 2930 | 478 |
| 365 | 20240705 | 131100 | 1539025230 | 2930 | 2925 | 2930 | 2920 | 3196 |
| 366 | 20240705 | 131000 | 1529692895 | 2935 | 2935 | 2935 | 2935 | 0 |
| 367 | 20240705 | 130900 | 1529692895 | 2935 | 2930 | 2935 | 2930 | 2 |
| 368 | 20240705 | 130800 | 1529687030 | 2935 | 2935 | 2935 | 2935 | 3 |
| 369 | 20240705 | 130700 | 1529678225 | 2935 | 2935 | 2935 | 2935 | 341 |
| 370 | 20240705 | 130600 | 1528677390 | 2935 | 2925 | 2935 | 2920 | 4028 |
| 371 | 20240705 | 130500 | 1516856845 | 2930 | 2925 | 2930 | 2915 | 817 |
| 372 | 20240705 | 130400 | 1514464140 | 2915 | 2910 | 2920 | 2910 | 184 |
| 373 | 20240705 | 130300 | 1513927395 | 2925 | 2925 | 2925 | 2925 | 1 |
| 374 | 20240705 | 130200 | 1513924470 | 2925 | 2915 | 2925 | 2915 | 181 |
| 375 | 20240705 | 130100 | 1513396845 | 2915 | 2915 | 2915 | 2910 | 13597 |
| 376 | 20240705 | 130000 | 1473829035 | 2915 | 2920 | 2920 | 2915 | 12197 |
| 377 | 20240705 | 125900 | 1438262110 | 2935 | 2925 | 2935 | 2925 | 1859 |
| 378 | 20240705 | 125800 | 1432824525 | 2935 | 2930 | 2935 | 2930 | 13 |
| 379 | 20240705 | 125700 | 1432786430 | 2935 | 2935 | 2935 | 2930 | 49 |
| 380 | 20240705 | 125600 | 1432642845 | 2935 | 2930 | 2935 | 2930 | 177 |
| 381 | 20240705 | 125500 | 1432124230 | 2935 | 2935 | 2935 | 2935 | 0 |
| 382 | 20240705 | 125400 | 1432124230 | 2935 | 2930 | 2935 | 2925 | 407 |
| 383 | 20240705 | 125300 | 1430932090 | 2930 | 2930 | 2930 | 2930 | 0 |
| 384 | 20240705 | 125200 | 1430932090 | 2930 | 2930 | 2930 | 2925 | 42 |
| 385 | 20240705 | 125100 | 1430809185 | 2930 | 2930 | 2930 | 2930 | 0 |
| 386 | 20240705 | 125000 | 1430809185 | 2930 | 2930 | 2930 | 2925 | 151 |
| 387 | 20240705 | 124900 | 1430367440 | 2935 | 2935 | 2935 | 2935 | 1 |
| 388 | 20240705 | 124800 | 1430364505 | 2935 | 2925 | 2935 | 2920 | 10 |
| 389 | 20240705 | 124700 | 1430335260 | 2935 | 2930 | 2935 | 2930 | 2 |
| 390 | 20240705 | 124600 | 1430329395 | 2935 | 2930 | 2935 | 2925 | 1095 |
| 391 | 20240705 | 124500 | 1427123665 | 2935 | 2935 | 2935 | 2935 | 0 |
| 392 | 20240705 | 124400 | 1427123665 | 2935 | 2925 | 2935 | 2920 | 110 |
| 393 | 20240705 | 124300 | 1426802340 | 2935 | 2925 | 2935 | 2925 | 17 |
| 394 | 20240705 | 124200 | 1426752595 | 2935 | 2920 | 2935 | 2920 | 8 |
| 395 | 20240705 | 124100 | 1426729180 | 2935 | 2925 | 2935 | 2920 | 704 |
| 396 | 20240705 | 124000 | 1424673415 | 2935 | 2920 | 2935 | 2920 | 8 |
| 397 | 20240705 | 123900 | 1424650000 | 2935 | 2935 | 2935 | 2935 | 0 |
| 398 | 20240705 | 123800 | 1424650000 | 2935 | 2930 | 2935 | 2930 | 2501 |
| 399 | 20240705 | 123700 | 1417322065 | 2930 | 2925 | 2930 | 2915 | 1473 |
| 400 | 20240705 | 123600 | 1413022525 | 2930 | 2930 | 2930 | 2920 | 19 |
| 401 | 20240705 | 123500 | 1412966985 | 2925 | 2930 | 2930 | 2925 | 2579 |
| 402 | 20240705 | 123400 | 1405423355 | 2930 | 2925 | 2930 | 2925 | 1773 |
| 403 | 20240705 | 123300 | 1400237325 | 2925 | 2920 | 2925 | 2920 | 8675 |
| 404 | 20240705 | 123200 | 1374906270 | 2920 | 2915 | 2920 | 2915 | 3 |
| 405 | 20240705 | 123100 | 1374897520 | 2920 | 2915 | 2920 | 2915 | 290 |
| 406 | 20240705 | 123000 | 1374052120 | 2915 | 2910 | 2915 | 2910 | 76 |
| 407 | 20240705 | 122900 | 1373830585 | 2915 | 2910 | 2915 | 2910 | 1540 |
| 408 | 20240705 | 122800 | 1369349010 | 2915 | 2910 | 2915 | 2905 | 889 |
| 409 | 20240705 | 122700 | 1366762515 | 2910 | 2915 | 2915 | 2910 | 5010 |
| 410 | 20240705 | 122600 | 1352183310 | 2910 | 2915 | 2915 | 2910 | 319 |
| 411 | 20240705 | 122500 | 1351253575 | 2915 | 2915 | 2915 | 2910 | 106 |
| 412 | 20240705 | 122400 | 1350944835 | 2915 | 2915 | 2915 | 2915 | 0 |
| 413 | 20240705 | 122300 | 1350944835 | 2915 | 2905 | 2920 | 2905 | 611 |
| 414 | 20240705 | 122200 | 1349169765 | 2920 | 2910 | 2920 | 2910 | 602 |
| 415 | 20240705 | 122100 | 1347417925 | 2920 | 2915 | 2920 | 2915 | 1498 |
| 416 | 20240705 | 122000 | 1343051245 | 2920 | 2920 | 2920 | 2920 | 212 |
| 417 | 20240705 | 121900 | 1342432205 | 2920 | 2920 | 2920 | 2920 | 0 |
| 418 | 20240705 | 121800 | 1342432205 | 2920 | 2920 | 2920 | 2920 | 505 |
| 419 | 20240705 | 121700 | 1340957605 | 2920 | 2920 | 2920 | 2920 | 0 |
| 420 | 20240705 | 121600 | 1340957605 | 2920 | 2920 | 2920 | 2920 | 0 |
| 421 | 20240705 | 121500 | 1340957605 | 2920 | 2910 | 2920 | 2910 | 3 |
| 422 | 20240705 | 121400 | 1340948860 | 2915 | 2915 | 2915 | 2915 | 317 |
| 423 | 20240705 | 121300 | 1340024805 | 2920 | 2910 | 2920 | 2910 | 670 |
| 424 | 20240705 | 121200 | 1338075015 | 2920 | 2910 | 2920 | 2910 | 2681 |
| 425 | 20240705 | 121100 | 1330273290 | 2910 | 2915 | 2920 | 2910 | 3116 |
| 426 | 20240705 | 121000 | 1321204250 | 2925 | 2925 | 2925 | 2920 | 4 |
| 427 | 20240705 | 120900 | 1321192555 | 2925 | 2920 | 2925 | 2920 | 3 |
| 428 | 20240705 | 120800 | 1321183790 | 2925 | 2925 | 2925 | 2920 | 429 |
| 429 | 20240705 | 120700 | 1319931080 | 2925 | 2925 | 2925 | 2925 | 2 |
| 430 | 20240705 | 120600 | 1319925230 | 2925 | 2925 | 2925 | 2925 | 72 |
| 431 | 20240705 | 120500 | 1319714630 | 2925 | 2920 | 2925 | 2920 | 1760 |
| 432 | 20240705 | 120400 | 1314572925 | 2925 | 2925 | 2925 | 2920 | 32 |
| 433 | 20240705 | 120300 | 1314479330 | 2925 | 2925 | 2925 | 2925 | 0 |
| 434 | 20240705 | 120200 | 1314479330 | 2925 | 2925 | 2925 | 2925 | 89 |
| 435 | 20240705 | 120100 | 1314219005 | 2930 | 2930 | 2930 | 2930 | 0 |
| 436 | 20240705 | 120000 | 1314219005 | 2930 | 2925 | 2930 | 2925 | 2 |
| 437 | 20240705 | 115900 | 1314213150 | 2930 | 2930 | 2930 | 2930 | 503 |
| 438 | 20240705 | 115800 | 1312739360 | 2930 | 2925 | 2930 | 2915 | 4991 |
| 439 | 20240705 | 115700 | 1298173535 | 2930 | 2915 | 2945 | 2915 | 4155 |
| 440 | 20240705 | 115600 | 1286019320 | 2915 | 2920 | 2925 | 2910 | 550 |
| 441 | 20240705 | 115500 | 1284413655 | 2920 | 2910 | 2930 | 2910 | 3063 |
| 442 | 20240705 | 115400 | 1275485000 | 2915 | 2930 | 2945 | 2915 | 9025 |
| 443 | 20240705 | 115300 | 1249131110 | 2945 | 2930 | 2945 | 2930 | 2060 |
| 444 | 20240705 | 115200 | 1243095295 | 2950 | 2940 | 2950 | 2935 | 971 |
| 445 | 20240705 | 115100 | 1240240425 | 2940 | 2930 | 2940 | 2930 | 46 |
| 446 | 20240705 | 115000 | 1240105195 | 2940 | 2930 | 2940 | 2930 | 1404 |
| 447 | 20240705 | 114900 | 1235991450 | 2955 | 2955 | 2955 | 2955 | 0 |
| 448 | 20240705 | 114800 | 1235991450 | 2955 | 2955 | 2955 | 2955 | 0 |
| 449 | 20240705 | 114700 | 1235991450 | 2955 | 2940 | 2955 | 2935 | 1572 |
| 450 | 20240705 | 114600 | 1231366020 | 2935 | 2935 | 2935 | 2935 | 202 |
| 451 | 20240705 | 114500 | 1230773150 | 2935 | 2945 | 2945 | 2935 | 9110 |
| 452 | 20240705 | 114400 | 1204012020 | 2955 | 2955 | 2955 | 2955 | 1 |
| 453 | 20240705 | 114300 | 1204009065 | 2955 | 2950 | 2955 | 2945 | 804 |
| 454 | 20240705 | 114200 | 1201636960 | 2950 | 2950 | 2950 | 2945 | 2102 |
| 455 | 20240705 | 114100 | 1195436065 | 2950 | 2950 | 2950 | 2940 | 201 |
| 456 | 20240705 | 114000 | 1194843615 | 2955 | 2950 | 2955 | 2950 | 3 |
| 457 | 20240705 | 113900 | 1194834760 | 2955 | 2940 | 2955 | 2940 | 800 |
| 458 | 20240705 | 113800 | 1192481275 | 2940 | 2945 | 2955 | 2935 | 6197 |
| 459 | 20240705 | 113700 | 1174280780 | 2945 | 2945 | 2950 | 2945 | 852 |
| 460 | 20240705 | 113600 | 1171771635 | 2955 | 2950 | 2955 | 2945 | 44 |
| 461 | 20240705 | 113500 | 1171641905 | 2955 | 2945 | 2955 | 2940 | 2000 |
| 462 | 20240705 | 113400 | 1165758360 | 2945 | 2945 | 2945 | 2945 | 727 |
| 463 | 20240705 | 113300 | 1163617345 | 2955 | 2950 | 2955 | 2950 | 31 |
| 464 | 20240705 | 113200 | 1163525890 | 2955 | 2950 | 2955 | 2950 | 51 |
| 465 | 20240705 | 113100 | 1163375435 | 2955 | 2945 | 2955 | 2940 | 401 |
| 466 | 20240705 | 113000 | 1162194490 | 2960 | 2960 | 2960 | 2960 | 0 |
| 467 | 20240705 | 112900 | 1162194490 | 2960 | 2945 | 2960 | 2945 | 1792 |
| 468 | 20240705 | 112800 | 1156916920 | 2960 | 2955 | 2960 | 2945 | 302 |
| 469 | 20240705 | 112700 | 1156024480 | 2955 | 2950 | 2955 | 2940 | 628 |
| 470 | 20240705 | 112600 | 1154175915 | 2955 | 2950 | 2955 | 2945 | 4 |
| 471 | 20240705 | 112500 | 1154164110 | 2960 | 2960 | 2960 | 2960 | 0 |
| 472 | 20240705 | 112400 | 1154164110 | 2960 | 2950 | 2960 | 2950 | 486 |
| 473 | 20240705 | 112300 | 1152729980 | 2955 | 2945 | 2960 | 2945 | 417 |
| 474 | 20240705 | 112200 | 1151501405 | 2945 | 2945 | 2945 | 2940 | 1157 |
| 475 | 20240705 | 112100 | 1148098405 | 2950 | 2950 | 2950 | 2950 | 10 |
| 476 | 20240705 | 112000 | 1148068905 | 2950 | 2950 | 2950 | 2940 | 310 |
| 477 | 20240705 | 111900 | 1147154450 | 2950 | 2945 | 2950 | 2945 | 206 |
| 478 | 20240705 | 111800 | 1146547770 | 2950 | 2950 | 2950 | 2950 | 0 |
| 479 | 20240705 | 111700 | 1146547770 | 2950 | 2950 | 2950 | 2950 | 0 |
| 480 | 20240705 | 111600 | 1146547770 | 2950 | 2945 | 2950 | 2945 | 350 |
| 481 | 20240705 | 111500 | 1145517010 | 2945 | 2945 | 2945 | 2940 | 149 |
| 482 | 20240705 | 111400 | 1145078245 | 2945 | 2950 | 2950 | 2945 | 513 |
| 483 | 20240705 | 111300 | 1143567455 | 2945 | 2960 | 2960 | 2945 | 263 |
| 484 | 20240705 | 111200 | 1142792345 | 2960 | 2960 | 2960 | 2960 | 0 |
| 485 | 20240705 | 111100 | 1142792345 | 2960 | 2960 | 2960 | 2960 | 10 |
| 486 | 20240705 | 111000 | 1142762745 | 2960 | 2960 | 2960 | 2955 | 227 |
| 487 | 20240705 | 110900 | 1142090955 | 2960 | 2960 | 2960 | 2960 | 20 |
| 488 | 20240705 | 110800 | 1142031755 | 2960 | 2955 | 2960 | 2945 | 596 |
| 489 | 20240705 | 110700 | 1140275820 | 2960 | 2960 | 2960 | 2955 | 21 |
| 490 | 20240705 | 110600 | 1140213715 | 2960 | 2960 | 2960 | 2960 | 0 |
| 491 | 20240705 | 110500 | 1140213715 | 2960 | 2960 | 2960 | 2955 | 179 |
| 492 | 20240705 | 110400 | 1139683925 | 2960 | 2960 | 2960 | 2960 | 150 |
| 493 | 20240705 | 110300 | 1139239925 | 2965 | 2960 | 2965 | 2950 | 743 |
| 494 | 20240705 | 110200 | 1137041135 | 2960 | 2955 | 2960 | 2955 | 35 |
| 495 | 20240705 | 110100 | 1136937695 | 2965 | 2965 | 2965 | 2950 | 1427 |
| 496 | 20240705 | 110000 | 1132714625 | 2965 | 2965 | 2965 | 2965 | 0 |
| 497 | 20240705 | 105900 | 1132714625 | 2965 | 2955 | 2965 | 2955 | 5 |
| 498 | 20240705 | 105800 | 1132699840 | 2965 | 2950 | 2965 | 2950 | 3054 |
| 499 | 20240705 | 105700 | 1123660455 | 2960 | 2950 | 2960 | 2950 | 845 |
| 500 | 20240705 | 105600 | 1121167695 | 2950 | 2950 | 2965 | 2950 | 4097 |
| 501 | 20240705 | 105500 | 1109052015 | 2955 | 2940 | 2955 | 2940 | 2 |
| 502 | 20240705 | 105400 | 1109046120 | 2955 | 2945 | 2955 | 2945 | 27 |
| 503 | 20240705 | 105300 | 1108966595 | 2955 | 2945 | 2955 | 2945 | 520 |
| 504 | 20240705 | 105200 | 1107434915 | 2945 | 2940 | 2945 | 2935 | 8 |
| 505 | 20240705 | 105100 | 1107411395 | 2945 | 2945 | 2945 | 2945 | 5 |
| 506 | 20240705 | 105000 | 1107396670 | 2945 | 2950 | 2950 | 2945 | 1508 |
| 507 | 20240705 | 104900 | 1102953110 | 2950 | 2940 | 2950 | 2940 | 462 |
| 508 | 20240705 | 104800 | 1101594220 | 2945 | 2945 | 2945 | 2945 | 0 |
| 509 | 20240705 | 104700 | 1101594220 | 2945 | 2940 | 2945 | 2940 | 5 |
| 510 | 20240705 | 104600 | 1101579515 | 2940 | 2940 | 2945 | 2935 | 271 |
| 511 | 20240705 | 104500 | 1100782775 | 2945 | 2940 | 2945 | 2940 | 110 |
| 512 | 20240705 | 104400 | 1100458885 | 2950 | 2950 | 2950 | 2950 | 2 |
| 513 | 20240705 | 104300 | 1100452985 | 2950 | 2950 | 2950 | 2950 | 2291 |
| 514 | 20240705 | 104200 | 1093694535 | 2950 | 2935 | 2950 | 2930 | 1270 |
| 515 | 20240705 | 104100 | 1089970595 | 2945 | 2930 | 2945 | 2930 | 1904 |
| 516 | 20240705 | 104000 | 1084391710 | 2930 | 2930 | 2930 | 2930 | 73 |
| 517 | 20240705 | 103900 | 1084177820 | 2930 | 2940 | 2945 | 2925 | 5853 |
| 518 | 20240705 | 103800 | 1066996795 | 2940 | 2940 | 2940 | 2940 | 0 |
| 519 | 20240705 | 103700 | 1066996795 | 2940 | 2940 | 2940 | 2940 | 0 |
| 520 | 20240705 | 103600 | 1066996795 | 2940 | 2940 | 2940 | 2940 | 1 |
| 521 | 20240705 | 103500 | 1066993855 | 2945 | 2930 | 2945 | 2930 | 1943 |
| 522 | 20240705 | 103400 | 1061300790 | 2930 | 2925 | 2930 | 2925 | 3021 |
| 523 | 20240705 | 103300 | 1052453105 | 2925 | 2920 | 2925 | 2920 | 365 |
| 524 | 20240705 | 103200 | 1051387295 | 2920 | 2920 | 2920 | 2920 | 399 |
| 525 | 20240705 | 103100 | 1050222215 | 2920 | 2920 | 2920 | 2920 | 0 |
| 526 | 20240705 | 103000 | 1050222215 | 2920 | 2905 | 2920 | 2900 | 801 |
| 527 | 20240705 | 102900 | 1047897135 | 2925 | 2920 | 2925 | 2920 | 2001 |
| 528 | 20240705 | 102800 | 1042054210 | 2920 | 2915 | 2920 | 2900 | 24170 |
| 529 | 20240705 | 102700 | 971949265 | 2915 | 2915 | 2915 | 2910 | 454 |
| 530 | 20240705 | 102600 | 970626620 | 2920 | 2915 | 2920 | 2915 | 1626 |
| 531 | 20240705 | 102500 | 965880415 | 2920 | 2915 | 2920 | 2885 | 74358 |
| 532 | 20240705 | 102400 | 750183810 | 2920 | 2915 | 2920 | 2910 | 641 |
| 533 | 20240705 | 102300 | 748316100 | 2915 | 2920 | 2920 | 2915 | 2711 |
| 534 | 20240705 | 102200 | 740412935 | 2920 | 2915 | 2920 | 2915 | 972 |
| 535 | 20240705 | 102100 | 737576330 | 2920 | 2915 | 2920 | 2910 | 4136 |
| 536 | 20240705 | 102000 | 725534830 | 2920 | 2925 | 2925 | 2910 | 4721 |
| 537 | 20240705 | 101900 | 711777900 | 2920 | 2930 | 2930 | 2915 | 4309 |
| 538 | 20240705 | 101800 | 699199040 | 2925 | 2920 | 2930 | 2910 | 5137 |
| 539 | 20240705 | 101700 | 684228755 | 2925 | 2930 | 2935 | 2915 | 5307 |
| 540 | 20240705 | 101600 | 668720240 | 2930 | 2955 | 2955 | 2930 | 37577 |
| 541 | 20240705 | 101500 | 558380490 | 2960 | 2950 | 2960 | 2945 | 503 |
| 542 | 20240705 | 101400 | 556896675 | 2960 | 2945 | 2960 | 2945 | 76 |
| 543 | 20240705 | 101300 | 556672115 | 2955 | 2955 | 2955 | 2955 | 31 |
| 544 | 20240705 | 101200 | 556580510 | 2955 | 2945 | 2955 | 2945 | 1243 |
| 545 | 20240705 | 101100 | 552910810 | 2955 | 2945 | 2955 | 2945 | 80 |
| 546 | 20240705 | 101000 | 552675200 | 2955 | 2955 | 2955 | 2945 | 2101 |
| 547 | 20240705 | 100900 | 546484880 | 2955 | 2955 | 2955 | 2950 | 66 |
| 548 | 20240705 | 100800 | 546289900 | 2950 | 2940 | 2960 | 2940 | 3469 |
| 549 | 20240705 | 100700 | 536080405 | 2945 | 2960 | 2965 | 2940 | 9143 |
| 550 | 20240705 | 100600 | 509145610 | 2965 | 2980 | 2980 | 2955 | 6604 |
| 551 | 20240705 | 100500 | 489585395 | 2980 | 2975 | 2980 | 2965 | 955 |
| 552 | 20240705 | 100400 | 486748900 | 2985 | 2985 | 2985 | 2975 | 97 |
| 553 | 20240705 | 100300 | 486459990 | 2985 | 2985 | 2985 | 2980 | 1026 |
| 554 | 20240705 | 100200 | 483402430 | 2980 | 2985 | 2985 | 2980 | 5 |
| 555 | 20240705 | 100100 | 483387525 | 2985 | 2980 | 2985 | 2980 | 23 |
| 556 | 20240705 | 100000 | 483318950 | 2985 | 2980 | 2985 | 2980 | 54 |
| 557 | 20240705 | 095900 | 483157765 | 2980 | 2980 | 2980 | 2980 | 72 |
| 558 | 20240705 | 095800 | 482943205 | 2985 | 2980 | 2985 | 2980 | 628 |
| 559 | 20240705 | 095700 | 481071760 | 2985 | 2980 | 2985 | 2980 | 41 |
| 560 | 20240705 | 095600 | 480949425 | 2980 | 2980 | 2980 | 2975 | 1524 |
| 561 | 20240705 | 095500 | 476409185 | 2980 | 2980 | 2980 | 2980 | 73 |
| 562 | 20240705 | 095400 | 476191645 | 2980 | 2980 | 2980 | 2975 | 12 |
| 563 | 20240705 | 095300 | 476155935 | 2980 | 2975 | 2980 | 2975 | 201 |
| 564 | 20240705 | 095200 | 475557955 | 2980 | 2970 | 2980 | 2970 | 268 |
| 565 | 20240705 | 095100 | 474761985 | 2980 | 2980 | 2985 | 2975 | 13 |
| 566 | 20240705 | 095000 | 474723275 | 2985 | 2975 | 2985 | 2975 | 18 |
| 567 | 20240705 | 094900 | 474669705 | 2985 | 2975 | 2985 | 2965 | 16 |
| 568 | 20240705 | 094800 | 474622135 | 2985 | 2960 | 2985 | 2960 | 29855 |
| 569 | 20240705 | 094700 | 386232880 | 2960 | 2980 | 2980 | 2960 | 22766 |
| 570 | 20240705 | 094600 | 318824135 | 2990 | 2980 | 2990 | 2980 | 1769 |
| 571 | 20240705 | 094500 | 313543760 | 2980 | 2970 | 2980 | 2970 | 413 |
| 572 | 20240705 | 094400 | 312315030 | 2975 | 2975 | 2975 | 2970 | 140 |
| 573 | 20240705 | 094300 | 311898790 | 2980 | 2980 | 2985 | 2970 | 405 |
| 574 | 20240705 | 094200 | 310694790 | 2975 | 2985 | 2985 | 2975 | 1007 |
| 575 | 20240705 | 094100 | 307698065 | 2985 | 2985 | 2985 | 2985 | 8 |
| 576 | 20240705 | 094000 | 307674185 | 2975 | 2965 | 2985 | 2965 | 1298 |
| 577 | 20240705 | 093900 | 303808450 | 2965 | 2960 | 2965 | 2960 | 90 |
| 578 | 20240705 | 093800 | 303542000 | 2965 | 2965 | 2965 | 2965 | 11 |
| 579 | 20240705 | 093700 | 303509385 | 2965 | 2965 | 2965 | 2965 | 0 |
| 580 | 20240705 | 093600 | 303509385 | 2965 | 2960 | 2965 | 2960 | 509 |
| 581 | 20240705 | 093500 | 302002740 | 2960 | 2960 | 2960 | 2955 | 542 |
| 582 | 20240705 | 093400 | 300398625 | 2960 | 2955 | 2960 | 2955 | 1211 |
| 583 | 20240705 | 093300 | 296820105 | 2965 | 2935 | 2965 | 2935 | 1122 |
| 584 | 20240705 | 093200 | 293500950 | 2960 | 2955 | 2960 | 2940 | 25542 |
| 585 | 20240705 | 093100 | 218381970 | 2955 | 2970 | 2970 | 2940 | 17363 |
| 586 | 20240705 | 093000 | 167082955 | 2975 | 2970 | 2975 | 2970 | 1531 |
| 587 | 20240705 | 092900 | 162535880 | 2980 | 2980 | 2980 | 2970 | 813 |
| 588 | 20240705 | 092800 | 160118110 | 2985 | 2975 | 2990 | 2970 | 2504 |
| 589 | 20240705 | 092700 | 152678655 | 2990 | 2990 | 2990 | 2975 | 833 |
| 590 | 20240705 | 092600 | 150193450 | 2995 | 2995 | 2995 | 2995 | 500 |
| 591 | 20240705 | 092500 | 148695950 | 2995 | 2995 | 2995 | 2995 | 100 |
| 592 | 20240705 | 092400 | 148396450 | 2995 | 2985 | 2995 | 2985 | 111 |
| 593 | 20240705 | 092300 | 148064835 | 2990 | 2990 | 2990 | 2990 | 3 |
| 594 | 20240705 | 092200 | 148055865 | 2990 | 2975 | 2990 | 2975 | 3 |
| 595 | 20240705 | 092100 | 148046925 | 2990 | 2985 | 2990 | 2980 | 1021 |
| 596 | 20240705 | 092000 | 144999280 | 2985 | 2975 | 2990 | 2965 | 20012 |
| 597 | 20240705 | 091900 | 85621425 | 2990 | 2975 | 2990 | 2975 | 3 |
| 598 | 20240705 | 091800 | 85612485 | 2990 | 2980 | 2990 | 2980 | 1619 |
| 599 | 20240705 | 091700 | 80787415 | 2980 | 2975 | 2980 | 2970 | 762 |
| 600 | 20240705 | 091600 | 78520935 | 2980 | 2975 | 2980 | 2975 | 1002 |
| 601 | 20240705 | 091500 | 75539975 | 2980 | 2980 | 2980 | 2980 | 153 |
| 602 | 20240705 | 091400 | 75084035 | 2980 | 2980 | 2985 | 2980 | 104 |
| 603 | 20240705 | 091300 | 74773860 | 2985 | 2980 | 2985 | 2975 | 1356 |
| 604 | 20240705 | 091200 | 70737960 | 2985 | 2990 | 2990 | 2975 | 744 |
| 605 | 20240705 | 091100 | 68524480 | 2990 | 2990 | 2990 | 2980 | 2778 |
| 606 | 20240705 | 091000 | 60245080 | 2990 | 2985 | 2990 | 2985 | 241 |
| 607 | 20240705 | 090900 | 59525550 | 2990 | 2990 | 2995 | 2990 | 554 |
| 608 | 20240705 | 090800 | 57866580 | 2995 | 2990 | 2995 | 2990 | 271 |
| 609 | 20240705 | 090700 | 57056285 | 2995 | 2995 | 2995 | 2995 | 13 |
| 610 | 20240705 | 090600 | 57017350 | 3000 | 2995 | 3000 | 2990 | 2784 |
| 611 | 20240705 | 090500 | 48692690 | 3000 | 3005 | 3015 | 3000 | 1527 |
| 612 | 20240705 | 090400 | 44111560 | 3015 | 3015 | 3015 | 3000 | 2005 |
| 613 | 20240705 | 090300 | 38096500 | 3000 | 3025 | 3025 | 3000 | 4680 |
| 614 | 20240705 | 090200 | 24000030 | 3025 | 3020 | 3025 | 3020 | 2004 |
| 615 | 20240705 | 090100 | 17947270 | 3015 | 3020 | 3025 | 3015 | 2271 |
| 616 | 20240705 | 090000 | 11088775 | 3020 | 2990 | 3020 | 2990 | 3704 |