31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 193300 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 28026 |
| 3 | 20240705 | 193200 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 4 | 20240705 | 193100 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 5 | 20240705 | 193000 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 6 | 20240705 | 192900 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 7 | 20240705 | 192800 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 8 | 20240705 | 192700 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 9 | 20240705 | 192600 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 10 | 20240705 | 192500 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 11 | 20240705 | 192400 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 12 | 20240705 | 192300 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 13 | 20240705 | 192200 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 14 | 20240705 | 192100 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 15 | 20240705 | 192000 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 16 | 20240705 | 191900 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 17 | 20240705 | 191800 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 18 | 20240705 | 191700 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 19 | 20240705 | 191600 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 20 | 20240705 | 191500 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 21 | 20240705 | 191400 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 22 | 20240705 | 191300 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 23 | 20240705 | 191200 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 24 | 20240705 | 191100 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 25 | 20240705 | 191000 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 26 | 20240705 | 190900 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 27 | 20240705 | 190800 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 28 | 20240705 | 190700 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 29 | 20240705 | 190600 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 30 | 20240705 | 190500 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 31 | 20240705 | 190400 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 32 | 20240705 | 190300 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 28026 |
| 33 | 20240705 | 190200 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 34 | 20240705 | 190100 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 35 | 20240705 | 190000 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 36 | 20240705 | 185900 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 37 | 20240705 | 185800 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 38 | 20240705 | 185700 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 39 | 20240705 | 185600 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 40 | 20240705 | 185500 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 41 | 20240705 | 185400 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 42 | 20240705 | 185300 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 43 | 20240705 | 185200 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 44 | 20240705 | 185100 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 45 | 20240705 | 185000 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 46 | 20240705 | 184900 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 47 | 20240705 | 184800 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 48 | 20240705 | 184700 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 49 | 20240705 | 184600 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 50 | 20240705 | 184500 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 51 | 20240705 | 184400 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 52 | 20240705 | 184300 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 53 | 20240705 | 184200 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 54 | 20240705 | 184100 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 55 | 20240705 | 184000 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 56 | 20240705 | 183900 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 57 | 20240705 | 183800 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 58 | 20240705 | 183700 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 59 | 20240705 | 183600 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 60 | 20240705 | 183500 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 61 | 20240705 | 183400 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 62 | 20240705 | 183300 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 28026 |
| 63 | 20240705 | 183200 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 64 | 20240705 | 183100 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 65 | 20240705 | 183000 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 66 | 20240705 | 182900 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 67 | 20240705 | 182800 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 68 | 20240705 | 182700 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 69 | 20240705 | 182600 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 70 | 20240705 | 182500 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 71 | 20240705 | 182400 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 72 | 20240705 | 182300 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 73 | 20240705 | 182200 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 74 | 20240705 | 182100 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 75 | 20240705 | 182000 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 76 | 20240705 | 181900 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 77 | 20240705 | 181800 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 78 | 20240705 | 181700 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 79 | 20240705 | 181600 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 80 | 20240705 | 181500 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 81 | 20240705 | 181400 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 82 | 20240705 | 181300 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 83 | 20240705 | 181200 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 84 | 20240705 | 181100 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 85 | 20240705 | 181000 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 86 | 20240705 | 180900 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 87 | 20240705 | 180800 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 88 | 20240705 | 180700 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 89 | 20240705 | 180600 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 90 | 20240705 | 180500 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 91 | 20240705 | 180400 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 92 | 20240705 | 180300 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 28026 |
| 93 | 20240705 | 180200 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 94 | 20240705 | 180100 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 95 | 20240705 | 180000 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 96 | 20240705 | 175900 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 97 | 20240705 | 175800 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 98 | 20240705 | 175700 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 99 | 20240705 | 175600 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 100 | 20240705 | 175500 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 101 | 20240705 | 175400 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 102 | 20240705 | 175300 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 103 | 20240705 | 175200 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 104 | 20240705 | 175100 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 105 | 20240705 | 175000 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 106 | 20240705 | 174900 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 107 | 20240705 | 174800 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 108 | 20240705 | 174700 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 109 | 20240705 | 174600 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 110 | 20240705 | 174500 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 111 | 20240705 | 174400 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 112 | 20240705 | 174300 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 113 | 20240705 | 174200 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 114 | 20240705 | 174100 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 115 | 20240705 | 174000 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 116 | 20240705 | 173900 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 117 | 20240705 | 173800 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 118 | 20240705 | 173700 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 119 | 20240705 | 173600 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 120 | 20240705 | 173500 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 121 | 20240705 | 173400 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 122 | 20240705 | 173300 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 28026 |
| 123 | 20240705 | 173200 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 124 | 20240705 | 173100 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 125 | 20240705 | 173000 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 126 | 20240705 | 172900 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 127 | 20240705 | 172800 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 128 | 20240705 | 172700 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 129 | 20240705 | 172600 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 130 | 20240705 | 172500 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 131 | 20240705 | 172400 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 132 | 20240705 | 172300 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 133 | 20240705 | 172200 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 134 | 20240705 | 172100 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 135 | 20240705 | 172000 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 136 | 20240705 | 171900 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 137 | 20240705 | 171800 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 138 | 20240705 | 171700 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 139 | 20240705 | 171600 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 140 | 20240705 | 171500 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 141 | 20240705 | 171400 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 142 | 20240705 | 171300 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 143 | 20240705 | 171200 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 144 | 20240705 | 171100 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 145 | 20240705 | 171000 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 146 | 20240705 | 170900 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 147 | 20240705 | 170800 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 148 | 20240705 | 170700 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 149 | 20240705 | 170600 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 150 | 20240705 | 170500 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 151 | 20240705 | 170400 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 152 | 20240705 | 170300 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 28026 |
| 153 | 20240705 | 170200 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 154 | 20240705 | 170100 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 155 | 20240705 | 170000 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 156 | 20240705 | 165900 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 157 | 20240705 | 165800 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 158 | 20240705 | 165700 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 159 | 20240705 | 165600 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 160 | 20240705 | 165500 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 161 | 20240705 | 165400 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 162 | 20240705 | 165300 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 163 | 20240705 | 165200 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 164 | 20240705 | 165100 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 165 | 20240705 | 165000 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 166 | 20240705 | 164900 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 167 | 20240705 | 164800 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 168 | 20240705 | 164700 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 169 | 20240705 | 164600 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 170 | 20240705 | 164500 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 171 | 20240705 | 164400 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 172 | 20240705 | 164300 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 173 | 20240705 | 164200 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 174 | 20240705 | 164100 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 175 | 20240705 | 164000 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 176 | 20240705 | 163900 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 177 | 20240705 | 163800 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 178 | 20240705 | 163700 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 179 | 20240705 | 163600 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 180 | 20240705 | 163500 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 181 | 20240705 | 163400 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 182 | 20240705 | 163300 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 28026 |
| 183 | 20240705 | 163200 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 184 | 20240705 | 163100 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 185 | 20240705 | 163000 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 186 | 20240705 | 162900 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 187 | 20240705 | 162800 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 188 | 20240705 | 162700 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 189 | 20240705 | 162600 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 190 | 20240705 | 162500 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 191 | 20240705 | 162400 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 192 | 20240705 | 162300 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 193 | 20240705 | 162200 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 194 | 20240705 | 162100 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 195 | 20240705 | 162000 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 196 | 20240705 | 161900 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 197 | 20240705 | 161800 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 198 | 20240705 | 161700 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 199 | 20240705 | 161600 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 200 | 20240705 | 161500 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 201 | 20240705 | 161400 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 202 | 20240705 | 161300 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 203 | 20240705 | 161200 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 204 | 20240705 | 161100 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 205 | 20240705 | 161000 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 206 | 20240705 | 160900 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 207 | 20240705 | 160800 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 208 | 20240705 | 160700 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 209 | 20240705 | 160600 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 210 | 20240705 | 160500 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 211 | 20240705 | 160400 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 212 | 20240705 | 160300 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 28026 |
| 213 | 20240705 | 160200 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 214 | 20240705 | 160100 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 215 | 20240705 | 160000 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 216 | 20240705 | 155900 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 217 | 20240705 | 155800 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 218 | 20240705 | 155700 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 219 | 20240705 | 155600 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 220 | 20240705 | 155500 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 221 | 20240705 | 155400 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 222 | 20240705 | 155300 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 223 | 20240705 | 155200 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 224 | 20240705 | 155100 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 225 | 20240705 | 155000 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 226 | 20240705 | 154900 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 227 | 20240705 | 154800 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 228 | 20240705 | 154700 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 229 | 20240705 | 154600 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 230 | 20240705 | 154500 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 231 | 20240705 | 154400 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 232 | 20240705 | 154300 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 233 | 20240705 | 154200 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 234 | 20240705 | 154100 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 235 | 20240705 | 154000 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 236 | 20240705 | 153900 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 237 | 20240705 | 153800 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 238 | 20240705 | 153700 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 239 | 20240705 | 153600 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 240 | 20240705 | 153500 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 241 | 20240705 | 153400 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 242 | 20240705 | 153300 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 28026 |
| 243 | 20240705 | 153200 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 244 | 20240705 | 153100 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 0 |
| 245 | 20240705 | 153000 | 2621756725 | 3700 | 3700 | 3700 | 3700 | 28026 |
| 246 | 20240705 | 152900 | 2518060525 | 3700 | 3700 | 3700 | 3700 | 0 |
| 247 | 20240705 | 152800 | 2518060525 | 3700 | 3700 | 3700 | 3700 | 0 |
| 248 | 20240705 | 152700 | 2518060525 | 3700 | 3700 | 3700 | 3700 | 0 |
| 249 | 20240705 | 152600 | 2518060525 | 3700 | 3700 | 3700 | 3700 | 0 |
| 250 | 20240705 | 152500 | 2518060525 | 3700 | 3700 | 3700 | 3700 | 0 |
| 251 | 20240705 | 152400 | 2518060525 | 3700 | 3700 | 3700 | 3700 | 0 |
| 252 | 20240705 | 152300 | 2518060525 | 3700 | 3700 | 3700 | 3700 | 0 |
| 253 | 20240705 | 152200 | 2518060525 | 3700 | 3700 | 3700 | 3700 | 0 |
| 254 | 20240705 | 152100 | 2518060525 | 3700 | 3700 | 3700 | 3700 | 0 |
| 255 | 20240705 | 152000 | 2518060525 | 3700 | 3700 | 3700 | 3700 | 0 |
| 256 | 20240705 | 151900 | 2518060525 | 3700 | 3705 | 3710 | 3700 | 4640 |
| 257 | 20240705 | 151800 | 2500871270 | 3710 | 3700 | 3710 | 3700 | 3042 |
| 258 | 20240705 | 151700 | 2489600690 | 3705 | 3700 | 3705 | 3700 | 1099 |
| 259 | 20240705 | 151600 | 2485533145 | 3700 | 3705 | 3705 | 3700 | 1163 |
| 260 | 20240705 | 151500 | 2481230005 | 3705 | 3705 | 3705 | 3700 | 16871 |
| 261 | 20240705 | 151400 | 2418806075 | 3700 | 3715 | 3715 | 3700 | 8367 |
| 262 | 20240705 | 151300 | 2387811190 | 3715 | 3710 | 3715 | 3705 | 7481 |
| 263 | 20240705 | 151200 | 2360061620 | 3715 | 3715 | 3715 | 3705 | 1755 |
| 264 | 20240705 | 151100 | 2353553555 | 3715 | 3710 | 3715 | 3710 | 1663 |
| 265 | 20240705 | 151000 | 2347383805 | 3715 | 3715 | 3715 | 3710 | 4703 |
| 266 | 20240705 | 150900 | 2329934470 | 3710 | 3715 | 3715 | 3710 | 863 |
| 267 | 20240705 | 150800 | 2326730220 | 3715 | 3710 | 3715 | 3710 | 93 |
| 268 | 20240705 | 150700 | 2326385085 | 3715 | 3715 | 3715 | 3715 | 115 |
| 269 | 20240705 | 150600 | 2325957860 | 3715 | 3715 | 3715 | 3715 | 6 |
| 270 | 20240705 | 150500 | 2325935570 | 3715 | 3715 | 3715 | 3715 | 4168 |
| 271 | 20240705 | 150400 | 2310451450 | 3715 | 3715 | 3715 | 3710 | 13 |
| 272 | 20240705 | 150300 | 2310403160 | 3710 | 3715 | 3715 | 3710 | 2027 |
| 273 | 20240705 | 150200 | 2302882945 | 3710 | 3715 | 3715 | 3710 | 557 |
| 274 | 20240705 | 150100 | 2300816455 | 3715 | 3715 | 3715 | 3710 | 105 |
| 275 | 20240705 | 150000 | 2300426880 | 3715 | 3710 | 3715 | 3710 | 9 |
| 276 | 20240705 | 145900 | 2300393460 | 3715 | 3720 | 3720 | 3710 | 1184 |
| 277 | 20240705 | 145800 | 2295994175 | 3720 | 3720 | 3720 | 3710 | 3881 |
| 278 | 20240705 | 145700 | 2281580210 | 3720 | 3715 | 3720 | 3715 | 798 |
| 279 | 20240705 | 145600 | 2278611655 | 3720 | 3720 | 3720 | 3715 | 529 |
| 280 | 20240705 | 145500 | 2276643785 | 3720 | 3715 | 3720 | 3715 | 404 |
| 281 | 20240705 | 145400 | 2275141115 | 3715 | 3720 | 3720 | 3715 | 2349 |
| 282 | 20240705 | 145300 | 2266407835 | 3715 | 3715 | 3720 | 3715 | 411 |
| 283 | 20240705 | 145200 | 2264879430 | 3715 | 3720 | 3720 | 3715 | 3308 |
| 284 | 20240705 | 145100 | 2252588675 | 3720 | 3715 | 3720 | 3715 | 377 |
| 285 | 20240705 | 145000 | 2251186255 | 3715 | 3720 | 3720 | 3715 | 1040 |
| 286 | 20240705 | 144900 | 2247320360 | 3720 | 3720 | 3720 | 3715 | 805 |
| 287 | 20240705 | 144800 | 2244325775 | 3720 | 3720 | 3720 | 3720 | 365 |
| 288 | 20240705 | 144700 | 2242967975 | 3720 | 3715 | 3720 | 3715 | 544 |
| 289 | 20240705 | 144600 | 2240945890 | 3720 | 3720 | 3720 | 3720 | 431 |
| 290 | 20240705 | 144500 | 2239342570 | 3720 | 3710 | 3720 | 3710 | 2291 |
| 291 | 20240705 | 144400 | 2230829985 | 3715 | 3710 | 3715 | 3710 | 907 |
| 292 | 20240705 | 144300 | 2227464995 | 3710 | 3705 | 3710 | 3705 | 604 |
| 293 | 20240705 | 144200 | 2225224165 | 3710 | 3710 | 3710 | 3710 | 1776 |
| 294 | 20240705 | 144100 | 2218635205 | 3710 | 3710 | 3715 | 3705 | 1268 |
| 295 | 20240705 | 144000 | 2213930035 | 3710 | 3710 | 3710 | 3710 | 302 |
| 296 | 20240705 | 143900 | 2212809615 | 3710 | 3710 | 3710 | 3705 | 690 |
| 297 | 20240705 | 143800 | 2210249720 | 3710 | 3710 | 3710 | 3705 | 608 |
| 298 | 20240705 | 143700 | 2207994050 | 3710 | 3705 | 3710 | 3705 | 404 |
| 299 | 20240705 | 143600 | 2206495715 | 3710 | 3710 | 3710 | 3710 | 177 |
| 300 | 20240705 | 143500 | 2205839045 | 3710 | 3705 | 3710 | 3705 | 795 |
| 301 | 20240705 | 143400 | 2202889840 | 3710 | 3710 | 3710 | 3710 | 457 |
| 302 | 20240705 | 143300 | 2201194370 | 3705 | 3705 | 3710 | 3705 | 550 |
| 303 | 20240705 | 143200 | 2199156610 | 3710 | 3710 | 3710 | 3705 | 1087 |
| 304 | 20240705 | 143100 | 2195123850 | 3710 | 3705 | 3710 | 3705 | 393 |
| 305 | 20240705 | 143000 | 2193665825 | 3710 | 3710 | 3710 | 3710 | 249 |
| 306 | 20240705 | 142900 | 2192742035 | 3705 | 3705 | 3710 | 3705 | 595 |
| 307 | 20240705 | 142800 | 2190536520 | 3710 | 3710 | 3710 | 3705 | 609 |
| 308 | 20240705 | 142700 | 2188277140 | 3705 | 3705 | 3710 | 3705 | 499 |
| 309 | 20240705 | 142600 | 2186426830 | 3705 | 3710 | 3710 | 3705 | 1216 |
| 310 | 20240705 | 142500 | 2181917405 | 3710 | 3710 | 3715 | 3710 | 5 |
| 311 | 20240705 | 142400 | 2181898845 | 3715 | 3710 | 3715 | 3710 | 1732 |
| 312 | 20240705 | 142300 | 2175471700 | 3715 | 3715 | 3715 | 3710 | 536 |
| 313 | 20240705 | 142200 | 2173483120 | 3710 | 3715 | 3715 | 3710 | 1144 |
| 314 | 20240705 | 142100 | 2169234835 | 3710 | 3705 | 3715 | 3705 | 257 |
| 315 | 20240705 | 142000 | 2168280110 | 3715 | 3710 | 3715 | 3705 | 343 |
| 316 | 20240705 | 141900 | 2167005900 | 3705 | 3705 | 3715 | 3705 | 797 |
| 317 | 20240705 | 141800 | 2164050965 | 3710 | 3710 | 3710 | 3710 | 608 |
| 318 | 20240705 | 141700 | 2161795285 | 3705 | 3710 | 3710 | 3705 | 196 |
| 319 | 20240705 | 141600 | 2161068995 | 3710 | 3715 | 3715 | 3705 | 1859 |
| 320 | 20240705 | 141500 | 2154178365 | 3715 | 3705 | 3715 | 3705 | 1668 |
| 321 | 20240705 | 141400 | 2147991880 | 3710 | 3710 | 3710 | 3710 | 407 |
| 322 | 20240705 | 141300 | 2146481910 | 3705 | 3710 | 3710 | 3705 | 2665 |
| 323 | 20240705 | 141200 | 2136597325 | 3710 | 3705 | 3710 | 3705 | 1520 |
| 324 | 20240705 | 141100 | 2130958225 | 3705 | 3710 | 3710 | 3705 | 261 |
| 325 | 20240705 | 141000 | 2129990455 | 3705 | 3705 | 3705 | 3705 | 371 |
| 326 | 20240705 | 140900 | 2128615900 | 3705 | 3710 | 3710 | 3705 | 921 |
| 327 | 20240705 | 140800 | 2125202265 | 3710 | 3710 | 3710 | 3710 | 44 |
| 328 | 20240705 | 140700 | 2125039025 | 3705 | 3710 | 3710 | 3705 | 5 |
| 329 | 20240705 | 140600 | 2125020495 | 3710 | 3705 | 3710 | 3705 | 2738 |
| 330 | 20240705 | 140500 | 2114875450 | 3710 | 3710 | 3710 | 3705 | 202 |
| 331 | 20240705 | 140400 | 2114126535 | 3710 | 3710 | 3710 | 3705 | 10786 |
| 332 | 20240705 | 140300 | 2074148295 | 3710 | 3715 | 3715 | 3710 | 5615 |
| 333 | 20240705 | 140200 | 2053289595 | 3720 | 3720 | 3720 | 3715 | 731 |
| 334 | 20240705 | 140100 | 2050572640 | 3725 | 3720 | 3725 | 3715 | 4137 |
| 335 | 20240705 | 140000 | 2035177755 | 3720 | 3720 | 3725 | 3720 | 1025 |
| 336 | 20240705 | 135900 | 2031363295 | 3720 | 3720 | 3720 | 3720 | 694 |
| 337 | 20240705 | 135800 | 2028781615 | 3725 | 3720 | 3725 | 3720 | 445 |
| 338 | 20240705 | 135700 | 2027126205 | 3720 | 3720 | 3720 | 3720 | 1203 |
| 339 | 20240705 | 135600 | 2022651045 | 3720 | 3720 | 3725 | 3720 | 926 |
| 340 | 20240705 | 135500 | 2019206320 | 3720 | 3720 | 3720 | 3720 | 415 |
| 341 | 20240705 | 135400 | 2017662520 | 3720 | 3720 | 3725 | 3720 | 429 |
| 342 | 20240705 | 135300 | 2016066635 | 3720 | 3720 | 3720 | 3720 | 1380 |
| 343 | 20240705 | 135200 | 2010933035 | 3720 | 3720 | 3725 | 3720 | 1527 |
| 344 | 20240705 | 135100 | 2005252585 | 3720 | 3720 | 3720 | 3720 | 302 |
| 345 | 20240705 | 135000 | 2004129145 | 3725 | 3725 | 3725 | 3725 | 394 |
| 346 | 20240705 | 134900 | 2002661495 | 3725 | 3725 | 3725 | 3720 | 941 |
| 347 | 20240705 | 134800 | 1999158215 | 3725 | 3725 | 3725 | 3720 | 584 |
| 348 | 20240705 | 134700 | 1996982825 | 3725 | 3725 | 3725 | 3720 | 854 |
| 349 | 20240705 | 134600 | 1993801680 | 3715 | 3715 | 3725 | 3715 | 771 |
| 350 | 20240705 | 134500 | 1990936040 | 3715 | 3720 | 3725 | 3715 | 613 |
| 351 | 20240705 | 134400 | 1988655660 | 3715 | 3720 | 3720 | 3715 | 1567 |
| 352 | 20240705 | 134300 | 1982826425 | 3720 | 3715 | 3720 | 3715 | 1018 |
| 353 | 20240705 | 134200 | 1979039470 | 3715 | 3720 | 3720 | 3715 | 1677 |
| 354 | 20240705 | 134100 | 1972807970 | 3720 | 3720 | 3720 | 3715 | 758 |
| 355 | 20240705 | 134000 | 1969988215 | 3720 | 3715 | 3720 | 3715 | 31 |
| 356 | 20240705 | 133900 | 1969873040 | 3715 | 3720 | 3720 | 3715 | 1031 |
| 357 | 20240705 | 133800 | 1966039660 | 3720 | 3720 | 3720 | 3715 | 949 |
| 358 | 20240705 | 133700 | 1962509385 | 3720 | 3720 | 3725 | 3720 | 1592 |
| 359 | 20240705 | 133600 | 1956585395 | 3720 | 3720 | 3720 | 3715 | 750 |
| 360 | 20240705 | 133500 | 1953797330 | 3720 | 3720 | 3725 | 3715 | 1022 |
| 361 | 20240705 | 133400 | 1949995490 | 3720 | 3715 | 3720 | 3715 | 1373 |
| 362 | 20240705 | 133300 | 1944892690 | 3715 | 3715 | 3715 | 3715 | 3 |
| 363 | 20240705 | 133200 | 1944881545 | 3715 | 3720 | 3725 | 3715 | 749 |
| 364 | 20240705 | 133100 | 1942095260 | 3720 | 3720 | 3720 | 3715 | 1886 |
| 365 | 20240705 | 133000 | 1935079490 | 3720 | 3710 | 3720 | 3710 | 1460 |
| 366 | 20240705 | 132900 | 1929654085 | 3715 | 3720 | 3720 | 3715 | 2292 |
| 367 | 20240705 | 132800 | 1921132045 | 3715 | 3720 | 3720 | 3715 | 1679 |
| 368 | 20240705 | 132700 | 1914894555 | 3720 | 3715 | 3720 | 3710 | 5635 |
| 369 | 20240705 | 132600 | 1893945375 | 3715 | 3715 | 3715 | 3710 | 2300 |
| 370 | 20240705 | 132500 | 1885405875 | 3715 | 3715 | 3715 | 3710 | 2081 |
| 371 | 20240705 | 132400 | 1877674965 | 3715 | 3710 | 3715 | 3710 | 15 |
| 372 | 20240705 | 132300 | 1877619305 | 3710 | 3715 | 3715 | 3710 | 1501 |
| 373 | 20240705 | 132200 | 1872043095 | 3715 | 3710 | 3715 | 3710 | 896 |
| 374 | 20240705 | 132100 | 1868717590 | 3710 | 3710 | 3715 | 3710 | 928 |
| 375 | 20240705 | 132000 | 1865272660 | 3715 | 3715 | 3715 | 3710 | 746 |
| 376 | 20240705 | 131900 | 1862502530 | 3715 | 3715 | 3715 | 3710 | 3415 |
| 377 | 20240705 | 131800 | 1849817740 | 3715 | 3710 | 3715 | 3710 | 345 |
| 378 | 20240705 | 131700 | 1848536190 | 3715 | 3710 | 3715 | 3705 | 2123 |
| 379 | 20240705 | 131600 | 1840657790 | 3710 | 3710 | 3710 | 3705 | 659 |
| 380 | 20240705 | 131500 | 1838212965 | 3705 | 3710 | 3710 | 3705 | 907 |
| 381 | 20240705 | 131400 | 1834849925 | 3710 | 3710 | 3710 | 3710 | 352 |
| 382 | 20240705 | 131300 | 1833544005 | 3705 | 3710 | 3710 | 3705 | 1051 |
| 383 | 20240705 | 131200 | 1829649910 | 3705 | 3705 | 3710 | 3705 | 3567 |
| 384 | 20240705 | 131100 | 1816429690 | 3705 | 3710 | 3710 | 3705 | 1007 |
| 385 | 20240705 | 131000 | 1812693725 | 3710 | 3705 | 3710 | 3705 | 3716 |
| 386 | 20240705 | 130900 | 1798917585 | 3710 | 3710 | 3710 | 3705 | 2271 |
| 387 | 20240705 | 130800 | 1790500420 | 3705 | 3710 | 3710 | 3705 | 3443 |
| 388 | 20240705 | 130700 | 1777740350 | 3710 | 3710 | 3710 | 3705 | 1744 |
| 389 | 20240705 | 130600 | 1771274685 | 3710 | 3710 | 3710 | 3710 | 599 |
| 390 | 20240705 | 130500 | 1769052395 | 3705 | 3710 | 3710 | 3705 | 809 |
| 391 | 20240705 | 130400 | 1766053135 | 3710 | 3710 | 3710 | 3705 | 328 |
| 392 | 20240705 | 130300 | 1764836260 | 3705 | 3705 | 3705 | 3705 | 2132 |
| 393 | 20240705 | 130200 | 1756937200 | 3705 | 3705 | 3705 | 3705 | 386 |
| 394 | 20240705 | 130100 | 1755507070 | 3710 | 3705 | 3710 | 3705 | 5967 |
| 395 | 20240705 | 130000 | 1733394335 | 3705 | 3705 | 3705 | 3700 | 920 |
| 396 | 20240705 | 125900 | 1729985745 | 3705 | 3705 | 3705 | 3700 | 1108 |
| 397 | 20240705 | 125800 | 1725884630 | 3705 | 3705 | 3705 | 3705 | 244 |
| 398 | 20240705 | 125700 | 1724980610 | 3705 | 3705 | 3705 | 3700 | 3618 |
| 399 | 20240705 | 125600 | 1711575925 | 3700 | 3700 | 3705 | 3700 | 1017 |
| 400 | 20240705 | 125500 | 1707809295 | 3700 | 3700 | 3705 | 3700 | 398 |
| 401 | 20240705 | 125400 | 1706336645 | 3700 | 3700 | 3700 | 3695 | 1021 |
| 402 | 20240705 | 125300 | 1702559765 | 3700 | 3700 | 3705 | 3700 | 645 |
| 403 | 20240705 | 125200 | 1700171790 | 3695 | 3695 | 3700 | 3695 | 1698 |
| 404 | 20240705 | 125100 | 1693894665 | 3700 | 3700 | 3705 | 3700 | 6071 |
| 405 | 20240705 | 125000 | 1671431910 | 3700 | 3705 | 3705 | 3700 | 70 |
| 406 | 20240705 | 124900 | 1671172810 | 3705 | 3700 | 3705 | 3700 | 2214 |
| 407 | 20240705 | 124800 | 1662981005 | 3705 | 3700 | 3705 | 3700 | 2505 |
| 408 | 20240705 | 124700 | 1653709980 | 3700 | 3700 | 3700 | 3700 | 1 |
| 409 | 20240705 | 124600 | 1653706280 | 3700 | 3700 | 3700 | 3700 | 1824 |
| 410 | 20240705 | 124500 | 1646957480 | 3700 | 3700 | 3700 | 3700 | 5873 |
| 411 | 20240705 | 124400 | 1625227380 | 3700 | 3700 | 3700 | 3700 | 92 |
| 412 | 20240705 | 124300 | 1624886980 | 3700 | 3705 | 3705 | 3700 | 168 |
| 413 | 20240705 | 124200 | 1624264545 | 3705 | 3705 | 3705 | 3705 | 306 |
| 414 | 20240705 | 124100 | 1623130815 | 3705 | 3705 | 3705 | 3700 | 404 |
| 415 | 20240705 | 124000 | 1621634000 | 3705 | 3700 | 3705 | 3700 | 6 |
| 416 | 20240705 | 123900 | 1621611775 | 3700 | 3700 | 3700 | 3695 | 2249 |
| 417 | 20240705 | 123800 | 1613290735 | 3700 | 3700 | 3705 | 3695 | 671 |
| 418 | 20240705 | 123700 | 1610807570 | 3700 | 3700 | 3700 | 3700 | 931 |
| 419 | 20240705 | 123600 | 1607362870 | 3705 | 3705 | 3705 | 3705 | 688 |
| 420 | 20240705 | 123500 | 1604813830 | 3700 | 3700 | 3700 | 3700 | 487 |
| 421 | 20240705 | 123400 | 1603011930 | 3700 | 3700 | 3700 | 3700 | 1 |
| 422 | 20240705 | 123300 | 1603008230 | 3700 | 3705 | 3705 | 3700 | 605 |
| 423 | 20240705 | 123200 | 1600766710 | 3705 | 3705 | 3705 | 3700 | 1003 |
| 424 | 20240705 | 123100 | 1597052520 | 3700 | 3705 | 3705 | 3700 | 121 |
| 425 | 20240705 | 123000 | 1596604315 | 3710 | 3705 | 3710 | 3705 | 1566 |
| 426 | 20240705 | 122900 | 1590802235 | 3700 | 3700 | 3700 | 3695 | 821 |
| 427 | 20240705 | 122800 | 1587765030 | 3700 | 3700 | 3700 | 3695 | 1400 |
| 428 | 20240705 | 122700 | 1582586960 | 3700 | 3695 | 3700 | 3695 | 303 |
| 429 | 20240705 | 122600 | 1581465865 | 3700 | 3705 | 3705 | 3695 | 200 |
| 430 | 20240705 | 122500 | 1580725860 | 3695 | 3705 | 3705 | 3695 | 4878 |
| 431 | 20240705 | 122400 | 1562679510 | 3705 | 3700 | 3705 | 3700 | 382 |
| 432 | 20240705 | 122300 | 1561265595 | 3700 | 3700 | 3700 | 3700 | 263 |
| 433 | 20240705 | 122200 | 1560292495 | 3700 | 3700 | 3700 | 3700 | 385 |
| 434 | 20240705 | 122100 | 1558867995 | 3700 | 3700 | 3700 | 3700 | 1 |
| 435 | 20240705 | 122000 | 1558864295 | 3700 | 3700 | 3700 | 3700 | 0 |
| 436 | 20240705 | 121900 | 1558864295 | 3700 | 3700 | 3700 | 3700 | 2 |
| 437 | 20240705 | 121800 | 1558856895 | 3705 | 3710 | 3710 | 3705 | 10 |
| 438 | 20240705 | 121700 | 1558819830 | 3710 | 3700 | 3710 | 3700 | 3066 |
| 439 | 20240705 | 121600 | 1547474840 | 3700 | 3700 | 3700 | 3700 | 838 |
| 440 | 20240705 | 121500 | 1544374240 | 3700 | 3700 | 3700 | 3695 | 2668 |
| 441 | 20240705 | 121400 | 1534504580 | 3700 | 3690 | 3700 | 3690 | 851 |
| 442 | 20240705 | 121300 | 1531361885 | 3695 | 3700 | 3700 | 3695 | 9727 |
| 443 | 20240705 | 121200 | 1495412320 | 3700 | 3700 | 3700 | 3695 | 694 |
| 444 | 20240705 | 121100 | 1492846445 | 3700 | 3710 | 3710 | 3700 | 22703 |
| 445 | 20240705 | 121000 | 1408833835 | 3705 | 3705 | 3705 | 3705 | 303 |
| 446 | 20240705 | 120900 | 1407711220 | 3705 | 3705 | 3705 | 3705 | 67 |
| 447 | 20240705 | 120800 | 1407462985 | 3705 | 3705 | 3705 | 3705 | 10596 |
| 448 | 20240705 | 120700 | 1368204805 | 3705 | 3710 | 3710 | 3705 | 13506 |
| 449 | 20240705 | 120600 | 1318164895 | 3715 | 3705 | 3715 | 3705 | 3741 |
| 450 | 20240705 | 120500 | 1304285125 | 3705 | 3705 | 3705 | 3705 | 539 |
| 451 | 20240705 | 120400 | 1302288130 | 3705 | 3710 | 3710 | 3705 | 330 |
| 452 | 20240705 | 120300 | 1301065320 | 3705 | 3705 | 3710 | 3705 | 532 |
| 453 | 20240705 | 120200 | 1299094255 | 3705 | 3710 | 3710 | 3705 | 218 |
| 454 | 20240705 | 120100 | 1298286355 | 3705 | 3705 | 3710 | 3705 | 674 |
| 455 | 20240705 | 120000 | 1295789160 | 3705 | 3710 | 3710 | 3705 | 549 |
| 456 | 20240705 | 115900 | 1293753560 | 3705 | 3710 | 3710 | 3705 | 247 |
| 457 | 20240705 | 115800 | 1292838405 | 3705 | 3705 | 3705 | 3705 | 598 |
| 458 | 20240705 | 115700 | 1290622815 | 3705 | 3710 | 3715 | 3705 | 2416 |
| 459 | 20240705 | 115600 | 1281660250 | 3710 | 3710 | 3715 | 3710 | 327 |
| 460 | 20240705 | 115500 | 1280447075 | 3710 | 3710 | 3720 | 3710 | 4238 |
| 461 | 20240705 | 115400 | 1264724055 | 3715 | 3720 | 3720 | 3715 | 1732 |
| 462 | 20240705 | 115300 | 1258289670 | 3720 | 3720 | 3720 | 3715 | 1349 |
| 463 | 20240705 | 115200 | 1253272595 | 3725 | 3715 | 3725 | 3715 | 1215 |
| 464 | 20240705 | 115100 | 1248753980 | 3715 | 3720 | 3720 | 3715 | 663 |
| 465 | 20240705 | 115000 | 1246290905 | 3720 | 3720 | 3720 | 3715 | 261 |
| 466 | 20240705 | 114900 | 1245321245 | 3720 | 3725 | 3725 | 3720 | 952 |
| 467 | 20240705 | 114800 | 1241779800 | 3725 | 3725 | 3725 | 3720 | 390 |
| 468 | 20240705 | 114700 | 1240328985 | 3725 | 3720 | 3725 | 3720 | 502 |
| 469 | 20240705 | 114600 | 1238461535 | 3725 | 3720 | 3725 | 3720 | 3523 |
| 470 | 20240705 | 114500 | 1225355970 | 3725 | 3725 | 3730 | 3720 | 1551 |
| 471 | 20240705 | 114400 | 1219578485 | 3730 | 3720 | 3730 | 3720 | 1285 |
| 472 | 20240705 | 114300 | 1214787050 | 3720 | 3725 | 3730 | 3720 | 3427 |
| 473 | 20240705 | 114200 | 1202021460 | 3725 | 3725 | 3725 | 3725 | 4817 |
| 474 | 20240705 | 114100 | 1184078135 | 3720 | 3715 | 3725 | 3715 | 9424 |
| 475 | 20240705 | 114000 | 1149021560 | 3720 | 3720 | 3720 | 3715 | 6209 |
| 476 | 20240705 | 113900 | 1125936805 | 3720 | 3720 | 3720 | 3715 | 413 |
| 477 | 20240705 | 113800 | 1124400450 | 3715 | 3715 | 3720 | 3715 | 6496 |
| 478 | 20240705 | 113700 | 1100251625 | 3715 | 3710 | 3715 | 3710 | 2287 |
| 479 | 20240705 | 113600 | 1091766840 | 3710 | 3715 | 3715 | 3710 | 395 |
| 480 | 20240705 | 113500 | 1090301375 | 3710 | 3710 | 3715 | 3710 | 4055 |
| 481 | 20240705 | 113400 | 1075256555 | 3715 | 3710 | 3715 | 3710 | 1432 |
| 482 | 20240705 | 113300 | 1069938325 | 3715 | 3715 | 3715 | 3710 | 212 |
| 483 | 20240705 | 113200 | 1069151775 | 3710 | 3710 | 3715 | 3710 | 393 |
| 484 | 20240705 | 113100 | 1067693740 | 3710 | 3710 | 3715 | 3710 | 575 |
| 485 | 20240705 | 113000 | 1065560485 | 3710 | 3710 | 3715 | 3710 | 522 |
| 486 | 20240705 | 112900 | 1063623835 | 3715 | 3710 | 3715 | 3710 | 2166 |
| 487 | 20240705 | 112800 | 1055587955 | 3715 | 3715 | 3715 | 3710 | 985 |
| 488 | 20240705 | 112700 | 1051931110 | 3715 | 3715 | 3715 | 3710 | 2249 |
| 489 | 20240705 | 112600 | 1043583755 | 3710 | 3710 | 3710 | 3710 | 6431 |
| 490 | 20240705 | 112500 | 1019724745 | 3710 | 3715 | 3715 | 3710 | 1622 |
| 491 | 20240705 | 112400 | 1013707110 | 3710 | 3715 | 3715 | 3710 | 514 |
| 492 | 20240705 | 112300 | 1011799530 | 3710 | 3715 | 3715 | 3710 | 4 |
| 493 | 20240705 | 112200 | 1011784675 | 3715 | 3710 | 3715 | 3710 | 503 |
| 494 | 20240705 | 112100 | 1009918530 | 3715 | 3710 | 3715 | 3710 | 991 |
| 495 | 20240705 | 112000 | 1006241915 | 3715 | 3710 | 3715 | 3710 | 7307 |
| 496 | 20240705 | 111900 | 979129910 | 3705 | 3710 | 3710 | 3705 | 703 |
| 497 | 20240705 | 111800 | 976521785 | 3710 | 3710 | 3710 | 3705 | 1695 |
| 498 | 20240705 | 111700 | 970235260 | 3705 | 3710 | 3710 | 3705 | 702 |
| 499 | 20240705 | 111600 | 967630845 | 3710 | 3710 | 3710 | 3710 | 68 |
| 500 | 20240705 | 111500 | 967378565 | 3710 | 3710 | 3710 | 3705 | 2165 |
| 501 | 20240705 | 111400 | 959346420 | 3710 | 3710 | 3715 | 3710 | 703 |
| 502 | 20240705 | 111300 | 956738285 | 3710 | 3710 | 3715 | 3705 | 5428 |
| 503 | 20240705 | 111200 | 936598900 | 3710 | 3710 | 3710 | 3710 | 443 |
| 504 | 20240705 | 111100 | 934955370 | 3705 | 3710 | 3710 | 3705 | 390 |
| 505 | 20240705 | 111000 | 933510405 | 3710 | 3710 | 3710 | 3710 | 304 |
| 506 | 20240705 | 110900 | 932382565 | 3710 | 3705 | 3710 | 3705 | 3361 |
| 507 | 20240705 | 110800 | 919925055 | 3705 | 3705 | 3705 | 3700 | 1867 |
| 508 | 20240705 | 110700 | 913011430 | 3705 | 3700 | 3705 | 3700 | 1045 |
| 509 | 20240705 | 110600 | 909141295 | 3705 | 3700 | 3705 | 3700 | 1065 |
| 510 | 20240705 | 110500 | 905196735 | 3700 | 3700 | 3705 | 3700 | 981 |
| 511 | 20240705 | 110400 | 901564020 | 3705 | 3700 | 3705 | 3700 | 1321 |
| 512 | 20240705 | 110300 | 896673235 | 3700 | 3710 | 3710 | 3700 | 3367 |
| 513 | 20240705 | 110200 | 884197980 | 3705 | 3705 | 3710 | 3705 | 457 |
| 514 | 20240705 | 110100 | 882504760 | 3705 | 3705 | 3710 | 3705 | 849 |
| 515 | 20240705 | 110000 | 879358945 | 3710 | 3705 | 3710 | 3705 | 565 |
| 516 | 20240705 | 105900 | 877264110 | 3705 | 3710 | 3710 | 3705 | 3 |
| 517 | 20240705 | 105800 | 877252985 | 3710 | 3705 | 3710 | 3705 | 392 |
| 518 | 20240705 | 105700 | 875800605 | 3705 | 3710 | 3710 | 3705 | 5113 |
| 519 | 20240705 | 105600 | 856856380 | 3710 | 3710 | 3710 | 3710 | 3016 |
| 520 | 20240705 | 105500 | 845667020 | 3705 | 3705 | 3710 | 3705 | 6 |
| 521 | 20240705 | 105400 | 845644780 | 3705 | 3710 | 3715 | 3705 | 5641 |
| 522 | 20240705 | 105300 | 824736935 | 3710 | 3705 | 3710 | 3705 | 1884 |
| 523 | 20240705 | 105200 | 817750630 | 3710 | 3705 | 3710 | 3705 | 8256 |
| 524 | 20240705 | 105100 | 787161640 | 3710 | 3705 | 3710 | 3705 | 2052 |
| 525 | 20240705 | 105000 | 779550655 | 3710 | 3710 | 3710 | 3710 | 2724 |
| 526 | 20240705 | 104900 | 769444615 | 3715 | 3715 | 3715 | 3710 | 107 |
| 527 | 20240705 | 104800 | 769047630 | 3715 | 3715 | 3715 | 3715 | 3 |
| 528 | 20240705 | 104700 | 769036485 | 3715 | 3720 | 3720 | 3715 | 1452 |
| 529 | 20240705 | 104600 | 763642295 | 3715 | 3710 | 3715 | 3710 | 2362 |
| 530 | 20240705 | 104500 | 754868550 | 3710 | 3715 | 3715 | 3710 | 94 |
| 531 | 20240705 | 104400 | 754519345 | 3710 | 3710 | 3715 | 3710 | 1649 |
| 532 | 20240705 | 104300 | 748401535 | 3710 | 3715 | 3715 | 3710 | 537 |
| 533 | 20240705 | 104200 | 746407740 | 3715 | 3715 | 3715 | 3715 | 1 |
| 534 | 20240705 | 104100 | 746404025 | 3710 | 3710 | 3715 | 3710 | 740 |
| 535 | 20240705 | 104000 | 743658610 | 3715 | 3715 | 3715 | 3715 | 2 |
| 536 | 20240705 | 103900 | 743651180 | 3710 | 3710 | 3715 | 3710 | 391 |
| 537 | 20240705 | 103800 | 742200485 | 3715 | 3710 | 3715 | 3710 | 267 |
| 538 | 20240705 | 103700 | 741209900 | 3710 | 3715 | 3715 | 3710 | 695 |
| 539 | 20240705 | 103600 | 738631445 | 3710 | 3710 | 3715 | 3710 | 591 |
| 540 | 20240705 | 103500 | 736438815 | 3710 | 3710 | 3715 | 3710 | 637 |
| 541 | 20240705 | 103400 | 734075495 | 3710 | 3715 | 3715 | 3710 | 1450 |
| 542 | 20240705 | 103300 | 728694470 | 3710 | 3710 | 3715 | 3710 | 494 |
| 543 | 20240705 | 103200 | 726861425 | 3710 | 3715 | 3720 | 3710 | 7619 |
| 544 | 20240705 | 103100 | 698571405 | 3715 | 3715 | 3720 | 3715 | 1669 |
| 545 | 20240705 | 103000 | 692371045 | 3715 | 3720 | 3720 | 3715 | 702 |
| 546 | 20240705 | 102900 | 689763025 | 3720 | 3720 | 3725 | 3715 | 2261 |
| 547 | 20240705 | 102800 | 681350595 | 3720 | 3720 | 3720 | 3715 | 780 |
| 548 | 20240705 | 102700 | 678449895 | 3720 | 3725 | 3725 | 3720 | 684 |
| 549 | 20240705 | 102600 | 675905380 | 3725 | 3720 | 3725 | 3720 | 715 |
| 550 | 20240705 | 102500 | 673245550 | 3720 | 3725 | 3725 | 3720 | 238 |
| 551 | 20240705 | 102400 | 672359820 | 3720 | 3730 | 3730 | 3720 | 5014 |
| 552 | 20240705 | 102300 | 653685025 | 3725 | 3730 | 3730 | 3725 | 52 |
| 553 | 20240705 | 102200 | 653491070 | 3730 | 3730 | 3730 | 3725 | 169 |
| 554 | 20240705 | 102100 | 652861525 | 3725 | 3725 | 3730 | 3725 | 458 |
| 555 | 20240705 | 102000 | 651155440 | 3730 | 3725 | 3730 | 3725 | 389 |
| 556 | 20240705 | 101900 | 649706305 | 3725 | 3725 | 3730 | 3725 | 2404 |
| 557 | 20240705 | 101800 | 640751390 | 3730 | 3730 | 3730 | 3730 | 32 |
| 558 | 20240705 | 101700 | 640632030 | 3725 | 3730 | 3730 | 3725 | 1737 |
| 559 | 20240705 | 101600 | 634161505 | 3730 | 3730 | 3730 | 3730 | 203 |
| 560 | 20240705 | 101500 | 633404315 | 3730 | 3725 | 3730 | 3725 | 32 |
| 561 | 20240705 | 101400 | 633284965 | 3725 | 3725 | 3730 | 3725 | 504 |
| 562 | 20240705 | 101300 | 631407550 | 3725 | 3730 | 3730 | 3725 | 6955 |
| 563 | 20240705 | 101200 | 605468065 | 3730 | 3720 | 3730 | 3715 | 8480 |
| 564 | 20240705 | 101100 | 573907735 | 3715 | 3715 | 3720 | 3715 | 218 |
| 565 | 20240705 | 101000 | 573097830 | 3715 | 3720 | 3720 | 3715 | 388 |
| 566 | 20240705 | 100900 | 571656395 | 3715 | 3715 | 3720 | 3715 | 51 |
| 567 | 20240705 | 100800 | 571466895 | 3720 | 3720 | 3720 | 3720 | 1 |
| 568 | 20240705 | 100700 | 571463175 | 3715 | 3715 | 3720 | 3715 | 674 |
| 569 | 20240705 | 100600 | 568958340 | 3715 | 3715 | 3715 | 3715 | 3104 |
| 570 | 20240705 | 100500 | 557426980 | 3710 | 3710 | 3715 | 3710 | 323 |
| 571 | 20240705 | 100400 | 556228540 | 3715 | 3710 | 3715 | 3710 | 553 |
| 572 | 20240705 | 100300 | 554176760 | 3710 | 3715 | 3715 | 3710 | 329 |
| 573 | 20240705 | 100200 | 552954580 | 3715 | 3710 | 3715 | 3710 | 489 |
| 574 | 20240705 | 100100 | 551139450 | 3715 | 3715 | 3715 | 3715 | 35 |
| 575 | 20240705 | 100000 | 551009425 | 3715 | 3715 | 3715 | 3710 | 3730 |
| 576 | 20240705 | 095900 | 537165795 | 3715 | 3710 | 3715 | 3705 | 1937 |
| 577 | 20240705 | 095800 | 529971495 | 3710 | 3715 | 3715 | 3710 | 6842 |
| 578 | 20240705 | 095700 | 504587650 | 3715 | 3715 | 3715 | 3710 | 384 |
| 579 | 20240705 | 095600 | 503162125 | 3715 | 3715 | 3715 | 3715 | 26 |
| 580 | 20240705 | 095500 | 503065535 | 3715 | 3715 | 3715 | 3715 | 0 |
| 581 | 20240705 | 095400 | 503065535 | 3715 | 3715 | 3715 | 3710 | 546 |
| 582 | 20240705 | 095300 | 501037150 | 3715 | 3715 | 3715 | 3710 | 3450 |
| 583 | 20240705 | 095200 | 488235110 | 3715 | 3715 | 3715 | 3715 | 353 |
| 584 | 20240705 | 095100 | 486923715 | 3715 | 3720 | 3720 | 3715 | 12 |
| 585 | 20240705 | 095000 | 486879130 | 3710 | 3710 | 3710 | 3710 | 1340 |
| 586 | 20240705 | 094900 | 481907730 | 3710 | 3715 | 3715 | 3710 | 7237 |
| 587 | 20240705 | 094800 | 455028605 | 3720 | 3720 | 3720 | 3720 | 2 |
| 588 | 20240705 | 094700 | 455021165 | 3720 | 3720 | 3720 | 3720 | 518 |
| 589 | 20240705 | 094600 | 453094205 | 3720 | 3720 | 3720 | 3715 | 105 |
| 590 | 20240705 | 094500 | 452703610 | 3720 | 3720 | 3720 | 3720 | 47 |
| 591 | 20240705 | 094400 | 452528770 | 3720 | 3720 | 3720 | 3715 | 450 |
| 592 | 20240705 | 094300 | 450854820 | 3720 | 3720 | 3720 | 3715 | 7 |
| 593 | 20240705 | 094200 | 450828790 | 3720 | 3720 | 3720 | 3715 | 77 |
| 594 | 20240705 | 094100 | 450542355 | 3720 | 3720 | 3720 | 3715 | 729 |
| 595 | 20240705 | 094000 | 447833050 | 3720 | 3720 | 3720 | 3715 | 1583 |
| 596 | 20240705 | 093900 | 441948275 | 3720 | 3715 | 3720 | 3715 | 2956 |
| 597 | 20240705 | 093800 | 430966705 | 3715 | 3715 | 3715 | 3710 | 1082 |
| 598 | 20240705 | 093700 | 426947300 | 3715 | 3710 | 3715 | 3710 | 16 |
| 599 | 20240705 | 093600 | 426887910 | 3715 | 3730 | 3730 | 3710 | 15528 |
| 600 | 20240705 | 093500 | 369185495 | 3730 | 3730 | 3730 | 3730 | 3 |
| 601 | 20240705 | 093400 | 369174305 | 3725 | 3725 | 3725 | 3725 | 5332 |
| 602 | 20240705 | 093300 | 349312605 | 3725 | 3725 | 3725 | 3725 | 455 |
| 603 | 20240705 | 093200 | 347617730 | 3730 | 3730 | 3730 | 3730 | 317 |
| 604 | 20240705 | 093100 | 346435320 | 3730 | 3730 | 3730 | 3730 | 603 |
| 605 | 20240705 | 093000 | 344186130 | 3730 | 3735 | 3735 | 3730 | 1021 |
| 606 | 20240705 | 092900 | 340376625 | 3735 | 3730 | 3735 | 3725 | 598 |
| 607 | 20240705 | 092800 | 338146395 | 3730 | 3730 | 3730 | 3730 | 350 |
| 608 | 20240705 | 092700 | 336840895 | 3730 | 3730 | 3730 | 3730 | 907 |
| 609 | 20240705 | 092600 | 333457785 | 3735 | 3735 | 3735 | 3730 | 820 |
| 610 | 20240705 | 092500 | 330399120 | 3735 | 3730 | 3735 | 3730 | 2410 |
| 611 | 20240705 | 092400 | 321407280 | 3730 | 3735 | 3735 | 3730 | 383 |
| 612 | 20240705 | 092300 | 319978665 | 3735 | 3735 | 3740 | 3735 | 3571 |
| 613 | 20240705 | 092200 | 306640975 | 3735 | 3740 | 3740 | 3735 | 471 |
| 614 | 20240705 | 092100 | 304881690 | 3735 | 3740 | 3740 | 3735 | 1510 |
| 615 | 20240705 | 092000 | 299236790 | 3740 | 3730 | 3740 | 3730 | 4569 |
| 616 | 20240705 | 091900 | 282191560 | 3730 | 3735 | 3735 | 3730 | 6410 |
| 617 | 20240705 | 091800 | 258274260 | 3735 | 3735 | 3735 | 3735 | 5691 |
| 618 | 20240705 | 091700 | 237018375 | 3740 | 3735 | 3740 | 3735 | 1804 |
| 619 | 20240705 | 091600 | 230280200 | 3735 | 3735 | 3740 | 3735 | 796 |
| 620 | 20240705 | 091500 | 227307135 | 3735 | 3735 | 3735 | 3735 | 2774 |
| 621 | 20240705 | 091400 | 216946245 | 3735 | 3735 | 3740 | 3735 | 494 |
| 622 | 20240705 | 091300 | 215100785 | 3740 | 3740 | 3740 | 3735 | 125 |
| 623 | 20240705 | 091200 | 214633800 | 3740 | 3740 | 3740 | 3740 | 58 |
| 624 | 20240705 | 091100 | 214416880 | 3740 | 3740 | 3745 | 3740 | 677 |
| 625 | 20240705 | 091000 | 211884880 | 3740 | 3740 | 3745 | 3740 | 3000 |
| 626 | 20240705 | 090900 | 200659715 | 3740 | 3745 | 3745 | 3740 | 3455 |
| 627 | 20240705 | 090800 | 187720775 | 3745 | 3740 | 3745 | 3740 | 7711 |
| 628 | 20240705 | 090700 | 158864580 | 3735 | 3740 | 3740 | 3735 | 470 |
| 629 | 20240705 | 090600 | 157108980 | 3740 | 3735 | 3740 | 3735 | 3963 |
| 630 | 20240705 | 090500 | 142301680 | 3735 | 3740 | 3740 | 3735 | 2874 |
| 631 | 20240705 | 090400 | 131561020 | 3735 | 3740 | 3740 | 3735 | 510 |
| 632 | 20240705 | 090300 | 129654440 | 3740 | 3745 | 3745 | 3740 | 1117 |
| 633 | 20240705 | 090200 | 125473595 | 3740 | 3745 | 3750 | 3735 | 2901 |
| 634 | 20240705 | 090100 | 114616640 | 3750 | 3720 | 3755 | 3720 | 21684 |
| 635 | 20240705 | 090000 | 33621840 | 3720 | 3730 | 3735 | 3720 | 8795 |