30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 191200 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 16722 |
| 3 | 20240703 | 191100 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 4 | 20240703 | 191000 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 5 | 20240703 | 190900 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 6 | 20240703 | 190800 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 7 | 20240703 | 190700 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 8 | 20240703 | 190600 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 9 | 20240703 | 190500 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 10 | 20240703 | 190400 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 11 | 20240703 | 190300 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 12 | 20240703 | 190200 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 13 | 20240703 | 190100 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 14 | 20240703 | 190000 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 15 | 20240703 | 185900 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 16 | 20240703 | 185800 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 17 | 20240703 | 185700 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 18 | 20240703 | 185600 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 19 | 20240703 | 185500 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 20 | 20240703 | 185400 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 21 | 20240703 | 185300 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 22 | 20240703 | 185200 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 23 | 20240703 | 185100 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 24 | 20240703 | 185000 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 25 | 20240703 | 184900 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 26 | 20240703 | 184800 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 27 | 20240703 | 184700 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 28 | 20240703 | 184600 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 29 | 20240703 | 184500 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 30 | 20240703 | 184400 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 31 | 20240703 | 184300 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 32 | 20240703 | 184200 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 16722 |
| 33 | 20240703 | 184100 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 34 | 20240703 | 184000 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 35 | 20240703 | 183900 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 36 | 20240703 | 183800 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 37 | 20240703 | 183700 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 38 | 20240703 | 183600 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 39 | 20240703 | 183500 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 40 | 20240703 | 183400 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 41 | 20240703 | 183300 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 42 | 20240703 | 183200 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 43 | 20240703 | 183100 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 44 | 20240703 | 183000 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 45 | 20240703 | 182900 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 46 | 20240703 | 182800 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 47 | 20240703 | 182700 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 48 | 20240703 | 182600 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 49 | 20240703 | 182500 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 50 | 20240703 | 182400 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 51 | 20240703 | 182300 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 52 | 20240703 | 182200 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 53 | 20240703 | 182100 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 54 | 20240703 | 182000 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 55 | 20240703 | 181900 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 56 | 20240703 | 181800 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 57 | 20240703 | 181700 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 58 | 20240703 | 181600 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 59 | 20240703 | 181500 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 60 | 20240703 | 181400 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 61 | 20240703 | 181300 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 62 | 20240703 | 181200 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 16722 |
| 63 | 20240703 | 181100 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 64 | 20240703 | 181000 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 65 | 20240703 | 180900 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 66 | 20240703 | 180800 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 67 | 20240703 | 180700 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 68 | 20240703 | 180600 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 69 | 20240703 | 180500 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 70 | 20240703 | 180400 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 71 | 20240703 | 180300 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 72 | 20240703 | 180200 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 73 | 20240703 | 180100 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 74 | 20240703 | 180000 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 75 | 20240703 | 175900 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 76 | 20240703 | 175800 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 77 | 20240703 | 175700 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 78 | 20240703 | 175600 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 79 | 20240703 | 175500 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 80 | 20240703 | 175400 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 81 | 20240703 | 175300 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 82 | 20240703 | 175200 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 83 | 20240703 | 175100 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 84 | 20240703 | 175000 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 85 | 20240703 | 174900 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 86 | 20240703 | 174800 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 87 | 20240703 | 174700 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 88 | 20240703 | 174600 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 89 | 20240703 | 174500 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 90 | 20240703 | 174400 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 91 | 20240703 | 174300 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 92 | 20240703 | 174200 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 16722 |
| 93 | 20240703 | 174100 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 94 | 20240703 | 174000 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 95 | 20240703 | 173900 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 96 | 20240703 | 173800 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 97 | 20240703 | 173700 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 98 | 20240703 | 173600 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 99 | 20240703 | 173500 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 100 | 20240703 | 173400 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 101 | 20240703 | 173300 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 102 | 20240703 | 173200 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 103 | 20240703 | 173100 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 104 | 20240703 | 173000 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 105 | 20240703 | 172900 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 106 | 20240703 | 172800 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 107 | 20240703 | 172700 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 108 | 20240703 | 172600 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 109 | 20240703 | 172500 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 110 | 20240703 | 172400 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 111 | 20240703 | 172300 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 112 | 20240703 | 172200 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 113 | 20240703 | 172100 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 114 | 20240703 | 172000 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 115 | 20240703 | 171900 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 116 | 20240703 | 171800 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 117 | 20240703 | 171700 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 118 | 20240703 | 171600 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 119 | 20240703 | 171500 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 120 | 20240703 | 171400 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 121 | 20240703 | 171300 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 122 | 20240703 | 171200 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 16722 |
| 123 | 20240703 | 171100 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 124 | 20240703 | 171000 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 125 | 20240703 | 170900 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 126 | 20240703 | 170800 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 127 | 20240703 | 170700 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 128 | 20240703 | 170600 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 129 | 20240703 | 170500 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 130 | 20240703 | 170400 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 131 | 20240703 | 170300 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 132 | 20240703 | 170200 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 133 | 20240703 | 170100 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 134 | 20240703 | 170000 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 135 | 20240703 | 165900 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 136 | 20240703 | 165800 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 137 | 20240703 | 165700 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 138 | 20240703 | 165600 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 139 | 20240703 | 165500 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 140 | 20240703 | 165400 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 141 | 20240703 | 165300 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 142 | 20240703 | 165200 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 143 | 20240703 | 165100 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 144 | 20240703 | 165000 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 145 | 20240703 | 164900 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 146 | 20240703 | 164800 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 147 | 20240703 | 164700 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 148 | 20240703 | 164600 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 149 | 20240703 | 164500 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 150 | 20240703 | 164400 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 151 | 20240703 | 164300 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 152 | 20240703 | 164200 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 16722 |
| 153 | 20240703 | 164100 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 154 | 20240703 | 164000 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 155 | 20240703 | 163900 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 156 | 20240703 | 163800 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 157 | 20240703 | 163700 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 158 | 20240703 | 163600 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 159 | 20240703 | 163500 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 160 | 20240703 | 163400 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 161 | 20240703 | 163300 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 162 | 20240703 | 163200 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 163 | 20240703 | 163100 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 164 | 20240703 | 163000 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 165 | 20240703 | 162900 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 166 | 20240703 | 162800 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 167 | 20240703 | 162700 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 168 | 20240703 | 162600 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 169 | 20240703 | 162500 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 170 | 20240703 | 162400 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 171 | 20240703 | 162300 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 172 | 20240703 | 162200 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 173 | 20240703 | 162100 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 174 | 20240703 | 162000 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 175 | 20240703 | 161900 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 176 | 20240703 | 161800 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 177 | 20240703 | 161700 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 178 | 20240703 | 161600 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 179 | 20240703 | 161500 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 180 | 20240703 | 161400 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 181 | 20240703 | 161300 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 182 | 20240703 | 161200 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 16722 |
| 183 | 20240703 | 161100 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 184 | 20240703 | 161000 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 185 | 20240703 | 160900 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 186 | 20240703 | 160800 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 187 | 20240703 | 160700 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 188 | 20240703 | 160600 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 189 | 20240703 | 160500 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 190 | 20240703 | 160400 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 191 | 20240703 | 160300 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 192 | 20240703 | 160200 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 193 | 20240703 | 160100 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 194 | 20240703 | 160000 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 195 | 20240703 | 155900 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 196 | 20240703 | 155800 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 197 | 20240703 | 155700 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 198 | 20240703 | 155600 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 199 | 20240703 | 155500 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 200 | 20240703 | 155400 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 201 | 20240703 | 155300 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 202 | 20240703 | 155200 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 203 | 20240703 | 155100 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 204 | 20240703 | 155000 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 205 | 20240703 | 154900 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 206 | 20240703 | 154800 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 207 | 20240703 | 154700 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 208 | 20240703 | 154600 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 209 | 20240703 | 154500 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 210 | 20240703 | 154400 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 211 | 20240703 | 154300 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 212 | 20240703 | 154200 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 16722 |
| 213 | 20240703 | 154100 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 214 | 20240703 | 154000 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 215 | 20240703 | 153900 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 216 | 20240703 | 153800 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 217 | 20240703 | 153700 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 218 | 20240703 | 153600 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 219 | 20240703 | 153500 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 220 | 20240703 | 153400 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 221 | 20240703 | 153300 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 222 | 20240703 | 153200 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 223 | 20240703 | 153100 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 0 |
| 224 | 20240703 | 153000 | 2538750620 | 2385 | 2385 | 2385 | 2385 | 16722 |
| 225 | 20240703 | 152900 | 2498868650 | 2370 | 2370 | 2370 | 2370 | 0 |
| 226 | 20240703 | 152800 | 2498868650 | 2370 | 2370 | 2370 | 2370 | 0 |
| 227 | 20240703 | 152700 | 2498868650 | 2370 | 2370 | 2370 | 2370 | 0 |
| 228 | 20240703 | 152600 | 2498868650 | 2370 | 2370 | 2370 | 2370 | 0 |
| 229 | 20240703 | 152500 | 2498868650 | 2370 | 2370 | 2370 | 2370 | 0 |
| 230 | 20240703 | 152400 | 2498868650 | 2370 | 2370 | 2370 | 2370 | 0 |
| 231 | 20240703 | 152300 | 2498868650 | 2370 | 2370 | 2370 | 2370 | 0 |
| 232 | 20240703 | 152200 | 2498868650 | 2370 | 2370 | 2370 | 2370 | 0 |
| 233 | 20240703 | 152100 | 2498868650 | 2370 | 2370 | 2370 | 2370 | 0 |
| 234 | 20240703 | 152000 | 2498868650 | 2370 | 2370 | 2370 | 2370 | 0 |
| 235 | 20240703 | 151900 | 2498868650 | 2370 | 2360 | 2370 | 2360 | 3168 |
| 236 | 20240703 | 151800 | 2491384890 | 2360 | 2360 | 2365 | 2355 | 6706 |
| 237 | 20240703 | 151700 | 2475536095 | 2365 | 2355 | 2365 | 2355 | 2343 |
| 238 | 20240703 | 151600 | 2470010245 | 2350 | 2345 | 2355 | 2345 | 3486 |
| 239 | 20240703 | 151500 | 2461810015 | 2350 | 2355 | 2355 | 2345 | 572 |
| 240 | 20240703 | 151400 | 2460465795 | 2355 | 2340 | 2355 | 2340 | 2636 |
| 241 | 20240703 | 151300 | 2454274025 | 2340 | 2350 | 2350 | 2340 | 819 |
| 242 | 20240703 | 151200 | 2452356055 | 2350 | 2345 | 2350 | 2345 | 411 |
| 243 | 20240703 | 151100 | 2451392255 | 2345 | 2345 | 2345 | 2345 | 0 |
| 244 | 20240703 | 151000 | 2451392255 | 2345 | 2340 | 2345 | 2340 | 2747 |
| 245 | 20240703 | 150900 | 2444964145 | 2340 | 2330 | 2340 | 2330 | 308 |
| 246 | 20240703 | 150800 | 2444245185 | 2325 | 2330 | 2335 | 2320 | 20375 |
| 247 | 20240703 | 150700 | 2396873500 | 2335 | 2335 | 2335 | 2330 | 496 |
| 248 | 20240703 | 150600 | 2395715345 | 2330 | 2335 | 2340 | 2330 | 1166 |
| 249 | 20240703 | 150500 | 2392997905 | 2335 | 2340 | 2340 | 2335 | 589 |
| 250 | 20240703 | 150400 | 2391622415 | 2340 | 2345 | 2345 | 2340 | 1176 |
| 251 | 20240703 | 150300 | 2388870015 | 2345 | 2350 | 2350 | 2345 | 56 |
| 252 | 20240703 | 150200 | 2388738655 | 2340 | 2335 | 2350 | 2335 | 7526 |
| 253 | 20240703 | 150100 | 2371132495 | 2335 | 2335 | 2340 | 2335 | 263 |
| 254 | 20240703 | 150000 | 2370518295 | 2330 | 2345 | 2345 | 2330 | 12052 |
| 255 | 20240703 | 145900 | 2342354240 | 2340 | 2340 | 2345 | 2340 | 1795 |
| 256 | 20240703 | 145800 | 2338153585 | 2350 | 2345 | 2350 | 2340 | 810 |
| 257 | 20240703 | 145700 | 2336256225 | 2350 | 2350 | 2350 | 2350 | 6 |
| 258 | 20240703 | 145600 | 2336242125 | 2340 | 2355 | 2355 | 2340 | 178 |
| 259 | 20240703 | 145500 | 2335824765 | 2340 | 2345 | 2355 | 2340 | 3798 |
| 260 | 20240703 | 145400 | 2326937095 | 2350 | 2355 | 2355 | 2345 | 428 |
| 261 | 20240703 | 145300 | 2325930840 | 2355 | 2350 | 2355 | 2350 | 5 |
| 262 | 20240703 | 145200 | 2325919075 | 2355 | 2350 | 2355 | 2340 | 1329 |
| 263 | 20240703 | 145100 | 2322801040 | 2355 | 2350 | 2355 | 2340 | 2748 |
| 264 | 20240703 | 145000 | 2316350395 | 2350 | 2350 | 2350 | 2350 | 1 |
| 265 | 20240703 | 144900 | 2316348045 | 2350 | 2350 | 2350 | 2340 | 318 |
| 266 | 20240703 | 144800 | 2315602650 | 2350 | 2350 | 2355 | 2345 | 3064 |
| 267 | 20240703 | 144700 | 2308409950 | 2350 | 2355 | 2355 | 2350 | 496 |
| 268 | 20240703 | 144600 | 2307244320 | 2350 | 2355 | 2355 | 2350 | 2601 |
| 269 | 20240703 | 144500 | 2301129415 | 2355 | 2360 | 2360 | 2355 | 1276 |
| 270 | 20240703 | 144400 | 2298120575 | 2360 | 2355 | 2360 | 2355 | 101 |
| 271 | 20240703 | 144300 | 2297882685 | 2360 | 2355 | 2360 | 2355 | 1072 |
| 272 | 20240703 | 144200 | 2295358115 | 2355 | 2355 | 2355 | 2340 | 730 |
| 273 | 20240703 | 144100 | 2293639070 | 2340 | 2345 | 2355 | 2340 | 2715 |
| 274 | 20240703 | 144000 | 2287253400 | 2340 | 2340 | 2345 | 2340 | 18274 |
| 275 | 20240703 | 143900 | 2244408180 | 2340 | 2345 | 2345 | 2330 | 2533 |
| 276 | 20240703 | 143800 | 2238484420 | 2335 | 2350 | 2350 | 2330 | 9860 |
| 277 | 20240703 | 143700 | 2215455220 | 2350 | 2340 | 2350 | 2340 | 629 |
| 278 | 20240703 | 143600 | 2213982845 | 2345 | 2370 | 2370 | 2340 | 4654 |
| 279 | 20240703 | 143500 | 2203058790 | 2370 | 2350 | 2375 | 2345 | 2696 |
| 280 | 20240703 | 143400 | 2196699440 | 2340 | 2335 | 2340 | 2320 | 12304 |
| 281 | 20240703 | 143300 | 2168058175 | 2335 | 2355 | 2355 | 2335 | 10733 |
| 282 | 20240703 | 143200 | 2142876800 | 2355 | 2360 | 2360 | 2355 | 3586 |
| 283 | 20240703 | 143100 | 2134426645 | 2365 | 2355 | 2365 | 2350 | 5995 |
| 284 | 20240703 | 143000 | 2120314590 | 2355 | 2365 | 2365 | 2355 | 13982 |
| 285 | 20240703 | 142900 | 2087363675 | 2360 | 2365 | 2365 | 2360 | 2391 |
| 286 | 20240703 | 142800 | 2081715275 | 2360 | 2375 | 2375 | 2360 | 12147 |
| 287 | 20240703 | 142700 | 2052985960 | 2375 | 2395 | 2395 | 2370 | 34577 |
| 288 | 20240703 | 142600 | 1970606345 | 2400 | 2400 | 2400 | 2400 | 0 |
| 289 | 20240703 | 142500 | 1970606345 | 2400 | 2400 | 2405 | 2400 | 6827 |
| 290 | 20240703 | 142400 | 1954221365 | 2400 | 2395 | 2400 | 2395 | 4399 |
| 291 | 20240703 | 142300 | 1943679760 | 2395 | 2400 | 2400 | 2395 | 2138 |
| 292 | 20240703 | 142200 | 1938549580 | 2400 | 2400 | 2400 | 2400 | 0 |
| 293 | 20240703 | 142100 | 1938549580 | 2400 | 2400 | 2405 | 2400 | 2055 |
| 294 | 20240703 | 142000 | 1933617555 | 2400 | 2405 | 2405 | 2400 | 11536 |
| 295 | 20240703 | 141900 | 1905919895 | 2405 | 2410 | 2410 | 2405 | 121 |
| 296 | 20240703 | 141800 | 1905628510 | 2410 | 2410 | 2410 | 2410 | 500 |
| 297 | 20240703 | 141700 | 1904423510 | 2410 | 2410 | 2410 | 2410 | 3 |
| 298 | 20240703 | 141600 | 1904416280 | 2415 | 2415 | 2415 | 2415 | 1000 |
| 299 | 20240703 | 141500 | 1902001280 | 2415 | 2415 | 2415 | 2415 | 0 |
| 300 | 20240703 | 141400 | 1902001280 | 2415 | 2410 | 2415 | 2410 | 505 |
| 301 | 20240703 | 141300 | 1900784205 | 2415 | 2410 | 2415 | 2410 | 204 |
| 302 | 20240703 | 141200 | 1900292560 | 2410 | 2410 | 2410 | 2410 | 1200 |
| 303 | 20240703 | 141100 | 1897400560 | 2410 | 2410 | 2410 | 2410 | 522 |
| 304 | 20240703 | 141000 | 1896142540 | 2410 | 2410 | 2410 | 2410 | 1405 |
| 305 | 20240703 | 140900 | 1892756490 | 2410 | 2410 | 2410 | 2410 | 2890 |
| 306 | 20240703 | 140800 | 1885791590 | 2410 | 2410 | 2410 | 2410 | 50 |
| 307 | 20240703 | 140700 | 1885671090 | 2410 | 2410 | 2410 | 2410 | 200 |
| 308 | 20240703 | 140600 | 1885189090 | 2415 | 2420 | 2420 | 2415 | 2378 |
| 309 | 20240703 | 140500 | 1879446215 | 2415 | 2415 | 2415 | 2415 | 802 |
| 310 | 20240703 | 140400 | 1877509385 | 2415 | 2415 | 2415 | 2415 | 66 |
| 311 | 20240703 | 140300 | 1877349995 | 2415 | 2415 | 2415 | 2415 | 0 |
| 312 | 20240703 | 140200 | 1877349995 | 2415 | 2415 | 2415 | 2415 | 1143 |
| 313 | 20240703 | 140100 | 1874589650 | 2415 | 2420 | 2420 | 2415 | 1254 |
| 314 | 20240703 | 140000 | 1871559740 | 2420 | 2415 | 2420 | 2415 | 2619 |
| 315 | 20240703 | 135900 | 1865232600 | 2415 | 2415 | 2415 | 2415 | 50 |
| 316 | 20240703 | 135800 | 1865111850 | 2410 | 2415 | 2415 | 2410 | 2371 |
| 317 | 20240703 | 135700 | 1859390385 | 2415 | 2415 | 2415 | 2415 | 5 |
| 318 | 20240703 | 135600 | 1859378310 | 2415 | 2420 | 2420 | 2415 | 100 |
| 319 | 20240703 | 135500 | 1859136780 | 2420 | 2420 | 2420 | 2420 | 700 |
| 320 | 20240703 | 135400 | 1857442780 | 2415 | 2415 | 2415 | 2410 | 5401 |
| 321 | 20240703 | 135300 | 1844399845 | 2415 | 2415 | 2415 | 2415 | 257 |
| 322 | 20240703 | 135200 | 1843779190 | 2415 | 2420 | 2420 | 2415 | 828 |
| 323 | 20240703 | 135100 | 1841776465 | 2420 | 2420 | 2420 | 2420 | 37 |
| 324 | 20240703 | 135000 | 1841686925 | 2420 | 2410 | 2420 | 2410 | 120 |
| 325 | 20240703 | 134900 | 1841396725 | 2410 | 2410 | 2410 | 2410 | 24 |
| 326 | 20240703 | 134800 | 1841338885 | 2410 | 2410 | 2410 | 2410 | 60 |
| 327 | 20240703 | 134700 | 1841194285 | 2410 | 2410 | 2410 | 2410 | 180 |
| 328 | 20240703 | 134600 | 1840760485 | 2410 | 2415 | 2415 | 2410 | 52 |
| 329 | 20240703 | 134500 | 1840635160 | 2410 | 2420 | 2425 | 2410 | 1317 |
| 330 | 20240703 | 134400 | 1837455315 | 2420 | 2420 | 2425 | 2415 | 1799 |
| 331 | 20240703 | 134300 | 1833105150 | 2425 | 2420 | 2425 | 2420 | 132 |
| 332 | 20240703 | 134200 | 1832785505 | 2425 | 2425 | 2430 | 2420 | 3060 |
| 333 | 20240703 | 134100 | 1825357425 | 2425 | 2420 | 2425 | 2415 | 302 |
| 334 | 20240703 | 134000 | 1824628080 | 2425 | 2425 | 2425 | 2425 | 1 |
| 335 | 20240703 | 133900 | 1824625655 | 2430 | 2430 | 2430 | 2430 | 0 |
| 336 | 20240703 | 133800 | 1824625655 | 2430 | 2420 | 2430 | 2420 | 707 |
| 337 | 20240703 | 133700 | 1822912655 | 2430 | 2420 | 2430 | 2415 | 624 |
| 338 | 20240703 | 133600 | 1821400500 | 2420 | 2425 | 2425 | 2415 | 26 |
| 339 | 20240703 | 133500 | 1821337565 | 2420 | 2415 | 2430 | 2415 | 454 |
| 340 | 20240703 | 133400 | 1820241015 | 2420 | 2415 | 2420 | 2415 | 90 |
| 341 | 20240703 | 133300 | 1820023650 | 2415 | 2415 | 2415 | 2415 | 10 |
| 342 | 20240703 | 133200 | 1819999500 | 2420 | 2420 | 2420 | 2415 | 1003 |
| 343 | 20240703 | 133100 | 1817577070 | 2420 | 2420 | 2420 | 2420 | 62 |
| 344 | 20240703 | 133000 | 1817427030 | 2420 | 2430 | 2430 | 2420 | 829 |
| 345 | 20240703 | 132900 | 1815419260 | 2430 | 2430 | 2435 | 2425 | 212 |
| 346 | 20240703 | 132800 | 1814904590 | 2435 | 2420 | 2435 | 2420 | 22646 |
| 347 | 20240703 | 132700 | 1759937270 | 2420 | 2420 | 2420 | 2415 | 272 |
| 348 | 20240703 | 132600 | 1759280380 | 2420 | 2420 | 2420 | 2415 | 1172 |
| 349 | 20240703 | 132500 | 1756445640 | 2420 | 2400 | 2420 | 2400 | 4935 |
| 350 | 20240703 | 132400 | 1744540190 | 2400 | 2410 | 2410 | 2400 | 46 |
| 351 | 20240703 | 132300 | 1744429780 | 2405 | 2400 | 2405 | 2400 | 501 |
| 352 | 20240703 | 132200 | 1743224880 | 2405 | 2405 | 2405 | 2405 | 12 |
| 353 | 20240703 | 132100 | 1743196020 | 2400 | 2395 | 2400 | 2395 | 2155 |
| 354 | 20240703 | 132000 | 1738024795 | 2400 | 2395 | 2400 | 2395 | 253 |
| 355 | 20240703 | 131900 | 1737418850 | 2395 | 2400 | 2400 | 2395 | 2497 |
| 356 | 20240703 | 131800 | 1731438450 | 2395 | 2400 | 2400 | 2395 | 3928 |
| 357 | 20240703 | 131700 | 1722028825 | 2400 | 2400 | 2400 | 2400 | 401 |
| 358 | 20240703 | 131600 | 1721066425 | 2405 | 2405 | 2405 | 2405 | 12 |
| 359 | 20240703 | 131500 | 1721037565 | 2400 | 2400 | 2400 | 2400 | 20 |
| 360 | 20240703 | 131400 | 1720989565 | 2400 | 2400 | 2400 | 2400 | 2174 |
| 361 | 20240703 | 131300 | 1715771965 | 2400 | 2410 | 2410 | 2400 | 5410 |
| 362 | 20240703 | 131200 | 1702747735 | 2410 | 2410 | 2410 | 2410 | 418 |
| 363 | 20240703 | 131100 | 1701740355 | 2410 | 2410 | 2410 | 2410 | 0 |
| 364 | 20240703 | 131000 | 1701740355 | 2410 | 2410 | 2410 | 2410 | 280 |
| 365 | 20240703 | 130900 | 1701065555 | 2410 | 2410 | 2410 | 2410 | 820 |
| 366 | 20240703 | 130800 | 1699089355 | 2410 | 2410 | 2410 | 2410 | 25 |
| 367 | 20240703 | 130700 | 1699029105 | 2415 | 2415 | 2415 | 2415 | 1501 |
| 368 | 20240703 | 130600 | 1695404190 | 2415 | 2405 | 2415 | 2405 | 5718 |
| 369 | 20240703 | 130500 | 1681652370 | 2405 | 2415 | 2415 | 2405 | 1722 |
| 370 | 20240703 | 130400 | 1677507135 | 2415 | 2410 | 2415 | 2410 | 3950 |
| 371 | 20240703 | 130300 | 1667986635 | 2410 | 2410 | 2410 | 2410 | 784 |
| 372 | 20240703 | 130200 | 1666097195 | 2410 | 2410 | 2410 | 2410 | 1376 |
| 373 | 20240703 | 130100 | 1662781035 | 2410 | 2410 | 2410 | 2410 | 0 |
| 374 | 20240703 | 130000 | 1662781035 | 2410 | 2410 | 2410 | 2410 | 527 |
| 375 | 20240703 | 125900 | 1661510965 | 2410 | 2410 | 2410 | 2410 | 1250 |
| 376 | 20240703 | 125800 | 1658498465 | 2410 | 2420 | 2420 | 2410 | 1259 |
| 377 | 20240703 | 125700 | 1655455670 | 2420 | 2420 | 2420 | 2420 | 812 |
| 378 | 20240703 | 125600 | 1653490630 | 2420 | 2425 | 2425 | 2420 | 1765 |
| 379 | 20240703 | 125500 | 1649219305 | 2420 | 2425 | 2425 | 2420 | 1191 |
| 380 | 20240703 | 125400 | 1646331140 | 2425 | 2425 | 2425 | 2425 | 251 |
| 381 | 20240703 | 125300 | 1645722465 | 2425 | 2425 | 2430 | 2425 | 2197 |
| 382 | 20240703 | 125200 | 1640384360 | 2430 | 2425 | 2430 | 2425 | 569 |
| 383 | 20240703 | 125100 | 1639004100 | 2425 | 2425 | 2430 | 2425 | 1279 |
| 384 | 20240703 | 125000 | 1635896940 | 2425 | 2425 | 2425 | 2420 | 49 |
| 385 | 20240703 | 124900 | 1635778120 | 2425 | 2430 | 2430 | 2425 | 160 |
| 386 | 20240703 | 124800 | 1635389620 | 2430 | 2420 | 2430 | 2420 | 1609 |
| 387 | 20240703 | 124700 | 1631480550 | 2430 | 2430 | 2430 | 2430 | 20 |
| 388 | 20240703 | 124600 | 1631431950 | 2430 | 2420 | 2430 | 2420 | 838 |
| 389 | 20240703 | 124500 | 1629400965 | 2420 | 2420 | 2420 | 2420 | 22 |
| 390 | 20240703 | 124400 | 1629347725 | 2425 | 2425 | 2425 | 2425 | 12 |
| 391 | 20240703 | 124300 | 1629318625 | 2415 | 2425 | 2425 | 2415 | 2722 |
| 392 | 20240703 | 124200 | 1622734230 | 2430 | 2425 | 2430 | 2425 | 484 |
| 393 | 20240703 | 124100 | 1621560460 | 2425 | 2425 | 2425 | 2425 | 588 |
| 394 | 20240703 | 124000 | 1620134560 | 2420 | 2425 | 2425 | 2420 | 1151 |
| 395 | 20240703 | 123900 | 1617343635 | 2425 | 2415 | 2425 | 2415 | 6176 |
| 396 | 20240703 | 123800 | 1602402990 | 2410 | 2415 | 2415 | 2410 | 6221 |
| 397 | 20240703 | 123700 | 1587380895 | 2415 | 2410 | 2415 | 2410 | 620 |
| 398 | 20240703 | 123600 | 1585886095 | 2410 | 2415 | 2415 | 2410 | 326 |
| 399 | 20240703 | 123500 | 1585100380 | 2410 | 2410 | 2410 | 2410 | 11 |
| 400 | 20240703 | 123400 | 1585073870 | 2410 | 2415 | 2415 | 2410 | 400 |
| 401 | 20240703 | 123300 | 1584109370 | 2415 | 2415 | 2415 | 2415 | 11 |
| 402 | 20240703 | 123200 | 1584082805 | 2415 | 2415 | 2415 | 2415 | 40 |
| 403 | 20240703 | 123100 | 1583986205 | 2405 | 2410 | 2410 | 2405 | 1232 |
| 404 | 20240703 | 123000 | 1581017135 | 2415 | 2415 | 2420 | 2415 | 1407 |
| 405 | 20240703 | 122900 | 1577619220 | 2415 | 2415 | 2415 | 2415 | 429 |
| 406 | 20240703 | 122800 | 1576583185 | 2415 | 2415 | 2415 | 2415 | 0 |
| 407 | 20240703 | 122700 | 1576583185 | 2415 | 2405 | 2415 | 2405 | 7 |
| 408 | 20240703 | 122600 | 1576566330 | 2415 | 2415 | 2415 | 2415 | 0 |
| 409 | 20240703 | 122500 | 1576566330 | 2415 | 2400 | 2415 | 2400 | 272 |
| 410 | 20240703 | 122400 | 1575913350 | 2400 | 2405 | 2405 | 2400 | 2864 |
| 411 | 20240703 | 122300 | 1569035095 | 2405 | 2405 | 2405 | 2405 | 2 |
| 412 | 20240703 | 122200 | 1569030285 | 2410 | 2415 | 2415 | 2410 | 2017 |
| 413 | 20240703 | 122100 | 1564169300 | 2420 | 2420 | 2420 | 2420 | 0 |
| 414 | 20240703 | 122000 | 1564169300 | 2420 | 2415 | 2420 | 2415 | 253 |
| 415 | 20240703 | 121900 | 1563558040 | 2415 | 2415 | 2415 | 2415 | 9 |
| 416 | 20240703 | 121800 | 1563536305 | 2415 | 2420 | 2420 | 2415 | 420 |
| 417 | 20240703 | 121700 | 1562521005 | 2420 | 2420 | 2420 | 2420 | 3150 |
| 418 | 20240703 | 121600 | 1554898005 | 2420 | 2430 | 2430 | 2420 | 166 |
| 419 | 20240703 | 121500 | 1554495435 | 2430 | 2420 | 2430 | 2420 | 12142 |
| 420 | 20240703 | 121400 | 1525037590 | 2420 | 2410 | 2420 | 2410 | 5000 |
| 421 | 20240703 | 121300 | 1512956510 | 2410 | 2410 | 2410 | 2410 | 644 |
| 422 | 20240703 | 121200 | 1511404470 | 2410 | 2410 | 2410 | 2410 | 506 |
| 423 | 20240703 | 121100 | 1510185010 | 2405 | 2405 | 2405 | 2405 | 56 |
| 424 | 20240703 | 121000 | 1510050330 | 2410 | 2405 | 2410 | 2405 | 63 |
| 425 | 20240703 | 120900 | 1509898725 | 2405 | 2405 | 2405 | 2405 | 256 |
| 426 | 20240703 | 120800 | 1509283045 | 2395 | 2405 | 2405 | 2395 | 300 |
| 427 | 20240703 | 120700 | 1508563565 | 2405 | 2405 | 2405 | 2405 | 2 |
| 428 | 20240703 | 120600 | 1508558755 | 2405 | 2405 | 2405 | 2405 | 100 |
| 429 | 20240703 | 120500 | 1508318255 | 2410 | 2405 | 2410 | 2405 | 284 |
| 430 | 20240703 | 120400 | 1507634315 | 2415 | 2405 | 2415 | 2395 | 5354 |
| 431 | 20240703 | 120300 | 1494798945 | 2415 | 2410 | 2415 | 2410 | 1500 |
| 432 | 20240703 | 120200 | 1491177205 | 2415 | 2415 | 2415 | 2415 | 1 |
| 433 | 20240703 | 120100 | 1491174790 | 2390 | 2405 | 2405 | 2390 | 6707 |
| 434 | 20240703 | 120000 | 1475077925 | 2415 | 2415 | 2415 | 2415 | 0 |
| 435 | 20240703 | 115900 | 1475077925 | 2415 | 2415 | 2415 | 2415 | 20 |
| 436 | 20240703 | 115800 | 1475029625 | 2415 | 2405 | 2415 | 2405 | 1335 |
| 437 | 20240703 | 115700 | 1471818920 | 2410 | 2415 | 2415 | 2405 | 644 |
| 438 | 20240703 | 115600 | 1470266425 | 2415 | 2415 | 2415 | 2415 | 1095 |
| 439 | 20240703 | 115500 | 1467622000 | 2425 | 2425 | 2425 | 2425 | 1 |
| 440 | 20240703 | 115400 | 1467619575 | 2420 | 2420 | 2425 | 2420 | 2860 |
| 441 | 20240703 | 115300 | 1460695675 | 2425 | 2420 | 2425 | 2420 | 43 |
| 442 | 20240703 | 115200 | 1460591600 | 2425 | 2425 | 2425 | 2425 | 87 |
| 443 | 20240703 | 115100 | 1460380625 | 2425 | 2420 | 2425 | 2420 | 17 |
| 444 | 20240703 | 115000 | 1460339460 | 2430 | 2420 | 2430 | 2420 | 3001 |
| 445 | 20240703 | 114900 | 1453065785 | 2420 | 2415 | 2420 | 2415 | 151 |
| 446 | 20240703 | 114800 | 1452701115 | 2425 | 2425 | 2425 | 2420 | 611 |
| 447 | 20240703 | 114700 | 1451219940 | 2425 | 2425 | 2430 | 2425 | 8003 |
| 448 | 20240703 | 114600 | 1431812655 | 2415 | 2420 | 2425 | 2415 | 2740 |
| 449 | 20240703 | 114500 | 1425181250 | 2420 | 2425 | 2425 | 2415 | 747 |
| 450 | 20240703 | 114400 | 1423372980 | 2420 | 2400 | 2420 | 2395 | 26331 |
| 451 | 20240703 | 114300 | 1359887505 | 2405 | 2405 | 2405 | 2405 | 0 |
| 452 | 20240703 | 114200 | 1359887505 | 2405 | 2405 | 2405 | 2405 | 126 |
| 453 | 20240703 | 114100 | 1359584475 | 2405 | 2395 | 2405 | 2395 | 41 |
| 454 | 20240703 | 114000 | 1359486100 | 2395 | 2400 | 2400 | 2395 | 6366 |
| 455 | 20240703 | 113900 | 1344229285 | 2400 | 2400 | 2400 | 2400 | 159 |
| 456 | 20240703 | 113800 | 1343847685 | 2400 | 2400 | 2400 | 2400 | 2 |
| 457 | 20240703 | 113700 | 1343842885 | 2400 | 2400 | 2400 | 2400 | 1 |
| 458 | 20240703 | 113600 | 1343840485 | 2405 | 2400 | 2405 | 2400 | 33 |
| 459 | 20240703 | 113500 | 1343761270 | 2405 | 2405 | 2405 | 2395 | 1652 |
| 460 | 20240703 | 113400 | 1339804660 | 2405 | 2405 | 2405 | 2395 | 5 |
| 461 | 20240703 | 113300 | 1339792645 | 2400 | 2400 | 2400 | 2400 | 54 |
| 462 | 20240703 | 113200 | 1339663045 | 2390 | 2390 | 2390 | 2390 | 46 |
| 463 | 20240703 | 113100 | 1339553105 | 2390 | 2390 | 2390 | 2390 | 155 |
| 464 | 20240703 | 113000 | 1339182655 | 2390 | 2390 | 2395 | 2390 | 220 |
| 465 | 20240703 | 112900 | 1338656790 | 2390 | 2390 | 2390 | 2390 | 0 |
| 466 | 20240703 | 112800 | 1338656790 | 2390 | 2390 | 2390 | 2390 | 472 |
| 467 | 20240703 | 112700 | 1337528710 | 2390 | 2400 | 2400 | 2390 | 960 |
| 468 | 20240703 | 112600 | 1335234300 | 2395 | 2390 | 2395 | 2390 | 2613 |
| 469 | 20240703 | 112500 | 1328986730 | 2395 | 2395 | 2395 | 2395 | 514 |
| 470 | 20240703 | 112400 | 1327755700 | 2390 | 2395 | 2395 | 2390 | 9413 |
| 471 | 20240703 | 112300 | 1305239160 | 2400 | 2400 | 2405 | 2400 | 938 |
| 472 | 20240703 | 112200 | 1302984575 | 2400 | 2405 | 2405 | 2400 | 1873 |
| 473 | 20240703 | 112100 | 1298480015 | 2400 | 2405 | 2405 | 2400 | 2947 |
| 474 | 20240703 | 112000 | 1291399715 | 2405 | 2400 | 2405 | 2400 | 5 |
| 475 | 20240703 | 111900 | 1291387710 | 2400 | 2395 | 2400 | 2395 | 1432 |
| 476 | 20240703 | 111800 | 1287954085 | 2400 | 2400 | 2400 | 2400 | 707 |
| 477 | 20240703 | 111700 | 1286257285 | 2400 | 2405 | 2405 | 2400 | 395 |
| 478 | 20240703 | 111600 | 1285307810 | 2405 | 2405 | 2405 | 2405 | 311 |
| 479 | 20240703 | 111500 | 1284559855 | 2405 | 2410 | 2410 | 2405 | 1422 |
| 480 | 20240703 | 111400 | 1281139300 | 2410 | 2410 | 2410 | 2410 | 1811 |
| 481 | 20240703 | 111300 | 1276774790 | 2405 | 2405 | 2405 | 2405 | 1986 |
| 482 | 20240703 | 111200 | 1271998460 | 2400 | 2400 | 2405 | 2400 | 769 |
| 483 | 20240703 | 111100 | 1270152850 | 2405 | 2405 | 2405 | 2405 | 3119 |
| 484 | 20240703 | 111000 | 1262651655 | 2405 | 2405 | 2405 | 2405 | 100 |
| 485 | 20240703 | 110900 | 1262411155 | 2410 | 2410 | 2410 | 2410 | 0 |
| 486 | 20240703 | 110800 | 1262411155 | 2410 | 2405 | 2410 | 2395 | 227 |
| 487 | 20240703 | 110700 | 1261865265 | 2395 | 2400 | 2405 | 2395 | 5709 |
| 488 | 20240703 | 110600 | 1248165090 | 2400 | 2400 | 2400 | 2395 | 4454 |
| 489 | 20240703 | 110500 | 1237475660 | 2400 | 2400 | 2400 | 2400 | 0 |
| 490 | 20240703 | 110400 | 1237475660 | 2400 | 2395 | 2400 | 2390 | 2656 |
| 491 | 20240703 | 110300 | 1231115720 | 2400 | 2400 | 2400 | 2400 | 3 |
| 492 | 20240703 | 110200 | 1231108520 | 2395 | 2395 | 2395 | 2395 | 15 |
| 493 | 20240703 | 110100 | 1231072595 | 2400 | 2400 | 2400 | 2400 | 0 |
| 494 | 20240703 | 110000 | 1231072595 | 2400 | 2400 | 2400 | 2400 | 224 |
| 495 | 20240703 | 105900 | 1230534995 | 2400 | 2395 | 2400 | 2390 | 1440 |
| 496 | 20240703 | 105800 | 1227083300 | 2390 | 2390 | 2390 | 2390 | 26 |
| 497 | 20240703 | 105700 | 1227021160 | 2395 | 2395 | 2395 | 2395 | 50 |
| 498 | 20240703 | 105600 | 1226901410 | 2400 | 2395 | 2400 | 2390 | 252 |
| 499 | 20240703 | 105500 | 1226297035 | 2395 | 2390 | 2395 | 2390 | 301 |
| 500 | 20240703 | 105400 | 1225576645 | 2385 | 2390 | 2390 | 2385 | 217 |
| 501 | 20240703 | 105300 | 1225058555 | 2390 | 2385 | 2390 | 2385 | 1687 |
| 502 | 20240703 | 105200 | 1221034560 | 2385 | 2385 | 2385 | 2385 | 60 |
| 503 | 20240703 | 105100 | 1220891460 | 2385 | 2385 | 2390 | 2385 | 250 |
| 504 | 20240703 | 105000 | 1220295045 | 2385 | 2385 | 2385 | 2385 | 109 |
| 505 | 20240703 | 104900 | 1220035080 | 2390 | 2390 | 2390 | 2390 | 19 |
| 506 | 20240703 | 104800 | 1219989670 | 2385 | 2390 | 2390 | 2385 | 2294 |
| 507 | 20240703 | 104700 | 1214513750 | 2390 | 2390 | 2395 | 2390 | 903 |
| 508 | 20240703 | 104600 | 1212355565 | 2395 | 2390 | 2395 | 2390 | 1409 |
| 509 | 20240703 | 104500 | 1208988015 | 2395 | 2395 | 2395 | 2395 | 2156 |
| 510 | 20240703 | 104400 | 1203824395 | 2395 | 2400 | 2400 | 2395 | 205 |
| 511 | 20240703 | 104300 | 1203332425 | 2400 | 2400 | 2400 | 2400 | 700 |
| 512 | 20240703 | 104200 | 1201652425 | 2400 | 2400 | 2400 | 2400 | 11124 |
| 513 | 20240703 | 104100 | 1174954825 | 2400 | 2405 | 2405 | 2400 | 1354 |
| 514 | 20240703 | 104000 | 1171704905 | 2405 | 2400 | 2405 | 2400 | 3152 |
| 515 | 20240703 | 103900 | 1164134665 | 2405 | 2400 | 2405 | 2400 | 1043 |
| 516 | 20240703 | 103800 | 1161626500 | 2405 | 2400 | 2405 | 2400 | 31 |
| 517 | 20240703 | 103700 | 1161552045 | 2405 | 2405 | 2405 | 2405 | 1 |
| 518 | 20240703 | 103600 | 1161549640 | 2400 | 2405 | 2405 | 2400 | 563 |
| 519 | 20240703 | 103500 | 1160198430 | 2400 | 2400 | 2400 | 2400 | 4337 |
| 520 | 20240703 | 103400 | 1149789630 | 2400 | 2400 | 2400 | 2400 | 800 |
| 521 | 20240703 | 103300 | 1147869630 | 2405 | 2400 | 2405 | 2400 | 2052 |
| 522 | 20240703 | 103200 | 1142944820 | 2405 | 2405 | 2405 | 2405 | 0 |
| 523 | 20240703 | 103100 | 1142944820 | 2405 | 2405 | 2405 | 2405 | 120 |
| 524 | 20240703 | 103000 | 1142656220 | 2405 | 2405 | 2405 | 2405 | 15 |
| 525 | 20240703 | 102900 | 1142620145 | 2405 | 2405 | 2405 | 2400 | 530 |
| 526 | 20240703 | 102800 | 1141345695 | 2405 | 2405 | 2405 | 2405 | 393 |
| 527 | 20240703 | 102700 | 1140400530 | 2405 | 2400 | 2405 | 2400 | 152 |
| 528 | 20240703 | 102600 | 1140035230 | 2405 | 2400 | 2405 | 2400 | 456 |
| 529 | 20240703 | 102500 | 1138940700 | 2405 | 2405 | 2405 | 2400 | 9 |
| 530 | 20240703 | 102400 | 1138919065 | 2405 | 2405 | 2405 | 2405 | 5 |
| 531 | 20240703 | 102300 | 1138907040 | 2405 | 2400 | 2405 | 2395 | 4068 |
| 532 | 20240703 | 102200 | 1129143720 | 2400 | 2400 | 2400 | 2400 | 3 |
| 533 | 20240703 | 102100 | 1129136520 | 2400 | 2395 | 2400 | 2395 | 7 |
| 534 | 20240703 | 102000 | 1129119745 | 2400 | 2400 | 2400 | 2395 | 796 |
| 535 | 20240703 | 101900 | 1127213310 | 2395 | 2400 | 2400 | 2395 | 2079 |
| 536 | 20240703 | 101800 | 1122234085 | 2400 | 2400 | 2400 | 2400 | 176 |
| 537 | 20240703 | 101700 | 1121811685 | 2400 | 2395 | 2400 | 2395 | 1969 |
| 538 | 20240703 | 101600 | 1117086135 | 2400 | 2395 | 2400 | 2395 | 991 |
| 539 | 20240703 | 101500 | 1114712685 | 2400 | 2395 | 2400 | 2395 | 128 |
| 540 | 20240703 | 101400 | 1114406120 | 2395 | 2390 | 2395 | 2390 | 2800 |
| 541 | 20240703 | 101300 | 1107710540 | 2395 | 2395 | 2395 | 2395 | 1045 |
| 542 | 20240703 | 101200 | 1105207765 | 2390 | 2390 | 2395 | 2385 | 2195 |
| 543 | 20240703 | 101100 | 1099968580 | 2390 | 2390 | 2390 | 2390 | 1860 |
| 544 | 20240703 | 101000 | 1095523180 | 2395 | 2395 | 2395 | 2395 | 47 |
| 545 | 20240703 | 100900 | 1095410615 | 2390 | 2390 | 2395 | 2390 | 969 |
| 546 | 20240703 | 100800 | 1093094565 | 2390 | 2385 | 2390 | 2380 | 1943 |
| 547 | 20240703 | 100700 | 1088458245 | 2385 | 2380 | 2385 | 2380 | 1701 |
| 548 | 20240703 | 100600 | 1084408065 | 2385 | 2390 | 2395 | 2380 | 6991 |
| 549 | 20240703 | 100500 | 1067734430 | 2395 | 2395 | 2395 | 2395 | 10 |
| 550 | 20240703 | 100400 | 1067710480 | 2400 | 2400 | 2400 | 2400 | 48 |
| 551 | 20240703 | 100300 | 1067595280 | 2400 | 2400 | 2400 | 2400 | 151 |
| 552 | 20240703 | 100200 | 1067232880 | 2390 | 2385 | 2405 | 2385 | 1445 |
| 553 | 20240703 | 100100 | 1063767670 | 2385 | 2405 | 2405 | 2385 | 4198 |
| 554 | 20240703 | 100000 | 1053745940 | 2405 | 2390 | 2405 | 2390 | 2352 |
| 555 | 20240703 | 095900 | 1048114615 | 2390 | 2395 | 2395 | 2390 | 3278 |
| 556 | 20240703 | 095800 | 1040279940 | 2390 | 2405 | 2405 | 2390 | 5318 |
| 557 | 20240703 | 095700 | 1027535020 | 2405 | 2415 | 2415 | 2400 | 537 |
| 558 | 20240703 | 095600 | 1026245515 | 2415 | 2405 | 2415 | 2400 | 3087 |
| 559 | 20240703 | 095500 | 1018830750 | 2405 | 2405 | 2410 | 2405 | 1414 |
| 560 | 20240703 | 095400 | 1015429215 | 2405 | 2415 | 2415 | 2405 | 1053 |
| 561 | 20240703 | 095300 | 1012891000 | 2415 | 2410 | 2415 | 2410 | 949 |
| 562 | 20240703 | 095200 | 1010600340 | 2410 | 2430 | 2430 | 2410 | 7771 |
| 563 | 20240703 | 095100 | 991808740 | 2430 | 2430 | 2430 | 2425 | 3046 |
| 564 | 20240703 | 095000 | 984416960 | 2430 | 2430 | 2430 | 2425 | 1253 |
| 565 | 20240703 | 094900 | 981372175 | 2430 | 2435 | 2435 | 2430 | 7879 |
| 566 | 20240703 | 094800 | 962222610 | 2435 | 2440 | 2445 | 2435 | 3487 |
| 567 | 20240703 | 094700 | 953714350 | 2440 | 2440 | 2440 | 2430 | 7377 |
| 568 | 20240703 | 094600 | 935736815 | 2440 | 2430 | 2440 | 2430 | 5817 |
| 569 | 20240703 | 094500 | 921554135 | 2430 | 2435 | 2440 | 2430 | 5288 |
| 570 | 20240703 | 094400 | 908653045 | 2425 | 2445 | 2450 | 2425 | 6082 |
| 571 | 20240703 | 094300 | 893801535 | 2445 | 2430 | 2445 | 2430 | 21208 |
| 572 | 20240703 | 094200 | 842141395 | 2430 | 2405 | 2430 | 2400 | 14573 |
| 573 | 20240703 | 094100 | 806935235 | 2405 | 2395 | 2405 | 2395 | 18319 |
| 574 | 20240703 | 094000 | 762971440 | 2400 | 2400 | 2400 | 2395 | 3644 |
| 575 | 20240703 | 093900 | 754226530 | 2405 | 2405 | 2405 | 2400 | 1459 |
| 576 | 20240703 | 093800 | 750724875 | 2405 | 2395 | 2405 | 2395 | 591 |
| 577 | 20240703 | 093700 | 749306950 | 2400 | 2405 | 2405 | 2400 | 2602 |
| 578 | 20240703 | 093600 | 743062115 | 2405 | 2405 | 2405 | 2405 | 51 |
| 579 | 20240703 | 093500 | 742939460 | 2400 | 2405 | 2405 | 2400 | 2519 |
| 580 | 20240703 | 093400 | 736888775 | 2400 | 2405 | 2405 | 2400 | 876 |
| 581 | 20240703 | 093300 | 734786285 | 2405 | 2395 | 2405 | 2395 | 1339 |
| 582 | 20240703 | 093200 | 731572720 | 2400 | 2390 | 2400 | 2390 | 1154 |
| 583 | 20240703 | 093100 | 728814620 | 2400 | 2400 | 2400 | 2400 | 298 |
| 584 | 20240703 | 093000 | 728099420 | 2390 | 2405 | 2405 | 2385 | 6037 |
| 585 | 20240703 | 092900 | 713662450 | 2410 | 2395 | 2410 | 2385 | 7978 |
| 586 | 20240703 | 092800 | 694522440 | 2385 | 2395 | 2395 | 2385 | 1165 |
| 587 | 20240703 | 092700 | 691743035 | 2395 | 2390 | 2395 | 2385 | 3669 |
| 588 | 20240703 | 092600 | 682979845 | 2395 | 2395 | 2395 | 2390 | 3290 |
| 589 | 20240703 | 092500 | 675116640 | 2395 | 2390 | 2395 | 2390 | 1089 |
| 590 | 20240703 | 092400 | 672511290 | 2395 | 2395 | 2395 | 2390 | 1009 |
| 591 | 20240703 | 092300 | 670099620 | 2390 | 2395 | 2395 | 2390 | 2581 |
| 592 | 20240703 | 092200 | 663918215 | 2400 | 2400 | 2400 | 2395 | 588 |
| 593 | 20240703 | 092100 | 662508415 | 2400 | 2400 | 2405 | 2400 | 3427 |
| 594 | 20240703 | 092000 | 654283125 | 2405 | 2410 | 2410 | 2400 | 4501 |
| 595 | 20240703 | 091900 | 643475645 | 2410 | 2415 | 2415 | 2405 | 1423 |
| 596 | 20240703 | 091800 | 640048715 | 2415 | 2405 | 2430 | 2400 | 15274 |
| 597 | 20240703 | 091700 | 603151455 | 2410 | 2380 | 2410 | 2380 | 29124 |
| 598 | 20240703 | 091600 | 533405895 | 2385 | 2370 | 2385 | 2370 | 8204 |
| 599 | 20240703 | 091500 | 513947075 | 2375 | 2375 | 2380 | 2365 | 6925 |
| 600 | 20240703 | 091400 | 497540030 | 2360 | 2370 | 2375 | 2360 | 3808 |
| 601 | 20240703 | 091300 | 488529490 | 2370 | 2395 | 2400 | 2355 | 77236 |
| 602 | 20240703 | 091200 | 304817305 | 2390 | 2405 | 2405 | 2390 | 10105 |
| 603 | 20240703 | 091100 | 280604955 | 2405 | 2415 | 2415 | 2405 | 7034 |
| 604 | 20240703 | 091000 | 263659095 | 2415 | 2405 | 2415 | 2400 | 13613 |
| 605 | 20240703 | 090900 | 230847715 | 2410 | 2410 | 2410 | 2405 | 952 |
| 606 | 20240703 | 090800 | 228557635 | 2410 | 2395 | 2410 | 2390 | 3665 |
| 607 | 20240703 | 090700 | 219754435 | 2395 | 2415 | 2415 | 2390 | 5727 |
| 608 | 20240703 | 090600 | 206007055 | 2415 | 2420 | 2420 | 2395 | 4894 |
| 609 | 20240703 | 090500 | 194226615 | 2400 | 2380 | 2425 | 2380 | 10391 |
| 610 | 20240703 | 090400 | 169334735 | 2380 | 2405 | 2415 | 2380 | 11308 |
| 611 | 20240703 | 090300 | 142275895 | 2415 | 2410 | 2420 | 2390 | 8442 |
| 612 | 20240703 | 090200 | 121986555 | 2420 | 2430 | 2430 | 2410 | 11684 |
| 613 | 20240703 | 090100 | 93740945 | 2430 | 2445 | 2445 | 2415 | 8905 |
| 614 | 20240703 | 090000 | 72162295 | 2440 | 2455 | 2455 | 2420 | 29494 |