31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 193300 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 31982 |
| 3 | 20240704 | 193200 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 4 | 20240704 | 193100 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 5 | 20240704 | 193000 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 6 | 20240704 | 192900 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 7 | 20240704 | 192800 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 8 | 20240704 | 192700 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 9 | 20240704 | 192600 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 10 | 20240704 | 192500 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 11 | 20240704 | 192400 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 12 | 20240704 | 192300 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 13 | 20240704 | 192200 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 14 | 20240704 | 192100 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 15 | 20240704 | 192000 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 16 | 20240704 | 191900 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 17 | 20240704 | 191800 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 18 | 20240704 | 191700 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 19 | 20240704 | 191600 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 20 | 20240704 | 191500 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 21 | 20240704 | 191400 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 22 | 20240704 | 191300 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 23 | 20240704 | 191200 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 24 | 20240704 | 191100 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 25 | 20240704 | 191000 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 26 | 20240704 | 190900 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 27 | 20240704 | 190800 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 28 | 20240704 | 190700 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 29 | 20240704 | 190600 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 30 | 20240704 | 190500 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 31 | 20240704 | 190400 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 32 | 20240704 | 190300 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 31982 |
| 33 | 20240704 | 190200 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 34 | 20240704 | 190100 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 35 | 20240704 | 190000 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 36 | 20240704 | 185900 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 37 | 20240704 | 185800 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 38 | 20240704 | 185700 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 39 | 20240704 | 185600 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 40 | 20240704 | 185500 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 41 | 20240704 | 185400 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 42 | 20240704 | 185300 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 43 | 20240704 | 185200 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 44 | 20240704 | 185100 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 45 | 20240704 | 185000 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 46 | 20240704 | 184900 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 47 | 20240704 | 184800 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 48 | 20240704 | 184700 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 49 | 20240704 | 184600 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 50 | 20240704 | 184500 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 51 | 20240704 | 184400 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 52 | 20240704 | 184300 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 53 | 20240704 | 184200 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 54 | 20240704 | 184100 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 55 | 20240704 | 184000 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 56 | 20240704 | 183900 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 57 | 20240704 | 183800 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 58 | 20240704 | 183700 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 59 | 20240704 | 183600 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 60 | 20240704 | 183500 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 61 | 20240704 | 183400 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 62 | 20240704 | 183300 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 31982 |
| 63 | 20240704 | 183200 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 64 | 20240704 | 183100 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 65 | 20240704 | 183000 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 66 | 20240704 | 182900 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 67 | 20240704 | 182800 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 68 | 20240704 | 182700 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 69 | 20240704 | 182600 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 70 | 20240704 | 182500 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 71 | 20240704 | 182400 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 72 | 20240704 | 182300 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 73 | 20240704 | 182200 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 74 | 20240704 | 182100 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 75 | 20240704 | 182000 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 76 | 20240704 | 181900 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 77 | 20240704 | 181800 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 78 | 20240704 | 181700 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 79 | 20240704 | 181600 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 80 | 20240704 | 181500 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 81 | 20240704 | 181400 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 82 | 20240704 | 181300 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 83 | 20240704 | 181200 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 84 | 20240704 | 181100 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 85 | 20240704 | 181000 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 86 | 20240704 | 180900 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 87 | 20240704 | 180800 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 88 | 20240704 | 180700 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 89 | 20240704 | 180600 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 90 | 20240704 | 180500 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 91 | 20240704 | 180400 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 92 | 20240704 | 180300 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 31982 |
| 93 | 20240704 | 180200 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 94 | 20240704 | 180100 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 95 | 20240704 | 180000 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 96 | 20240704 | 175900 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 97 | 20240704 | 175800 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 98 | 20240704 | 175700 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 99 | 20240704 | 175600 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 100 | 20240704 | 175500 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 101 | 20240704 | 175400 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 102 | 20240704 | 175300 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 103 | 20240704 | 175200 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 104 | 20240704 | 175100 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 105 | 20240704 | 175000 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 106 | 20240704 | 174900 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 107 | 20240704 | 174800 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 108 | 20240704 | 174700 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 109 | 20240704 | 174600 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 110 | 20240704 | 174500 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 111 | 20240704 | 174400 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 112 | 20240704 | 174300 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 113 | 20240704 | 174200 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 114 | 20240704 | 174100 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 115 | 20240704 | 174000 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 116 | 20240704 | 173900 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 117 | 20240704 | 173800 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 118 | 20240704 | 173700 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 119 | 20240704 | 173600 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 120 | 20240704 | 173500 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 121 | 20240704 | 173400 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 122 | 20240704 | 173300 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 31982 |
| 123 | 20240704 | 173200 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 124 | 20240704 | 173100 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 125 | 20240704 | 173000 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 126 | 20240704 | 172900 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 127 | 20240704 | 172800 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 128 | 20240704 | 172700 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 129 | 20240704 | 172600 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 130 | 20240704 | 172500 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 131 | 20240704 | 172400 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 132 | 20240704 | 172300 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 133 | 20240704 | 172200 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 134 | 20240704 | 172100 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 135 | 20240704 | 172000 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 136 | 20240704 | 171900 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 137 | 20240704 | 171800 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 138 | 20240704 | 171700 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 139 | 20240704 | 171600 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 140 | 20240704 | 171500 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 141 | 20240704 | 171400 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 142 | 20240704 | 171300 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 143 | 20240704 | 171200 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 144 | 20240704 | 171100 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 145 | 20240704 | 171000 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 146 | 20240704 | 170900 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 147 | 20240704 | 170800 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 148 | 20240704 | 170700 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 149 | 20240704 | 170600 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 150 | 20240704 | 170500 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 151 | 20240704 | 170400 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 152 | 20240704 | 170300 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 31982 |
| 153 | 20240704 | 170200 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 154 | 20240704 | 170100 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 155 | 20240704 | 170000 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 156 | 20240704 | 165900 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 157 | 20240704 | 165800 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 158 | 20240704 | 165700 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 159 | 20240704 | 165600 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 160 | 20240704 | 165500 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 161 | 20240704 | 165400 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 162 | 20240704 | 165300 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 163 | 20240704 | 165200 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 164 | 20240704 | 165100 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 165 | 20240704 | 165000 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 166 | 20240704 | 164900 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 167 | 20240704 | 164800 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 168 | 20240704 | 164700 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 169 | 20240704 | 164600 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 170 | 20240704 | 164500 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 171 | 20240704 | 164400 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 172 | 20240704 | 164300 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 173 | 20240704 | 164200 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 174 | 20240704 | 164100 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 175 | 20240704 | 164000 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 176 | 20240704 | 163900 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 177 | 20240704 | 163800 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 178 | 20240704 | 163700 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 179 | 20240704 | 163600 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 180 | 20240704 | 163500 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 181 | 20240704 | 163400 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 182 | 20240704 | 163300 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 31982 |
| 183 | 20240704 | 163200 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 184 | 20240704 | 163100 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 185 | 20240704 | 163000 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 186 | 20240704 | 162900 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 187 | 20240704 | 162800 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 188 | 20240704 | 162700 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 189 | 20240704 | 162600 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 190 | 20240704 | 162500 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 191 | 20240704 | 162400 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 192 | 20240704 | 162300 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 193 | 20240704 | 162200 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 194 | 20240704 | 162100 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 195 | 20240704 | 162000 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 196 | 20240704 | 161900 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 197 | 20240704 | 161800 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 198 | 20240704 | 161700 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 199 | 20240704 | 161600 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 200 | 20240704 | 161500 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 201 | 20240704 | 161400 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 202 | 20240704 | 161300 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 203 | 20240704 | 161200 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 204 | 20240704 | 161100 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 205 | 20240704 | 161000 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 206 | 20240704 | 160900 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 207 | 20240704 | 160800 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 208 | 20240704 | 160700 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 209 | 20240704 | 160600 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 210 | 20240704 | 160500 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 211 | 20240704 | 160400 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 212 | 20240704 | 160300 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 31982 |
| 213 | 20240704 | 160200 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 214 | 20240704 | 160100 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 215 | 20240704 | 160000 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 216 | 20240704 | 155900 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 217 | 20240704 | 155800 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 218 | 20240704 | 155700 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 219 | 20240704 | 155600 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 220 | 20240704 | 155500 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 221 | 20240704 | 155400 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 222 | 20240704 | 155300 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 223 | 20240704 | 155200 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 224 | 20240704 | 155100 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 225 | 20240704 | 155000 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 226 | 20240704 | 154900 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 227 | 20240704 | 154800 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 228 | 20240704 | 154700 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 229 | 20240704 | 154600 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 230 | 20240704 | 154500 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 231 | 20240704 | 154400 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 232 | 20240704 | 154300 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 233 | 20240704 | 154200 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 234 | 20240704 | 154100 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 235 | 20240704 | 154000 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 236 | 20240704 | 153900 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 237 | 20240704 | 153800 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 238 | 20240704 | 153700 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 239 | 20240704 | 153600 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 240 | 20240704 | 153500 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 241 | 20240704 | 153400 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 242 | 20240704 | 153300 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 31982 |
| 243 | 20240704 | 153200 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 244 | 20240704 | 153100 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 0 |
| 245 | 20240704 | 153000 | 1902950440 | 3720 | 3720 | 3720 | 3720 | 31982 |
| 246 | 20240704 | 152900 | 1783977400 | 3720 | 3720 | 3720 | 3720 | 0 |
| 247 | 20240704 | 152800 | 1783977400 | 3720 | 3720 | 3720 | 3720 | 0 |
| 248 | 20240704 | 152700 | 1783977400 | 3720 | 3720 | 3720 | 3720 | 0 |
| 249 | 20240704 | 152600 | 1783977400 | 3720 | 3720 | 3720 | 3720 | 0 |
| 250 | 20240704 | 152500 | 1783977400 | 3720 | 3720 | 3720 | 3720 | 0 |
| 251 | 20240704 | 152400 | 1783977400 | 3720 | 3720 | 3720 | 3720 | 0 |
| 252 | 20240704 | 152300 | 1783977400 | 3720 | 3720 | 3720 | 3720 | 0 |
| 253 | 20240704 | 152200 | 1783977400 | 3720 | 3720 | 3720 | 3720 | 0 |
| 254 | 20240704 | 152100 | 1783977400 | 3720 | 3720 | 3720 | 3720 | 0 |
| 255 | 20240704 | 152000 | 1783977400 | 3720 | 3720 | 3720 | 3720 | 0 |
| 256 | 20240704 | 151900 | 1783977400 | 3720 | 3720 | 3720 | 3715 | 2049 |
| 257 | 20240704 | 151800 | 1776359090 | 3715 | 3715 | 3720 | 3715 | 406 |
| 258 | 20240704 | 151700 | 1774849290 | 3720 | 3715 | 3720 | 3715 | 4210 |
| 259 | 20240704 | 151600 | 1759208745 | 3715 | 3715 | 3715 | 3715 | 415 |
| 260 | 20240704 | 151500 | 1757667020 | 3715 | 3710 | 3720 | 3710 | 1614 |
| 261 | 20240704 | 151400 | 1751671050 | 3715 | 3715 | 3725 | 3715 | 11308 |
| 262 | 20240704 | 151300 | 1709609600 | 3715 | 3720 | 3720 | 3715 | 609 |
| 263 | 20240704 | 151200 | 1707344135 | 3715 | 3720 | 3720 | 3715 | 3 |
| 264 | 20240704 | 151100 | 1707332980 | 3720 | 3715 | 3720 | 3715 | 17 |
| 265 | 20240704 | 151000 | 1707269820 | 3720 | 3720 | 3720 | 3715 | 530 |
| 266 | 20240704 | 150900 | 1705299090 | 3720 | 3720 | 3720 | 3720 | 31 |
| 267 | 20240704 | 150800 | 1705183770 | 3715 | 3720 | 3720 | 3715 | 641 |
| 268 | 20240704 | 150700 | 1702800185 | 3720 | 3715 | 3720 | 3715 | 669 |
| 269 | 20240704 | 150600 | 1700312300 | 3715 | 3720 | 3720 | 3715 | 22 |
| 270 | 20240704 | 150500 | 1700230485 | 3720 | 3710 | 3720 | 3710 | 2078 |
| 271 | 20240704 | 150400 | 1692510540 | 3710 | 3715 | 3715 | 3710 | 890 |
| 272 | 20240704 | 150300 | 1689208570 | 3715 | 3715 | 3715 | 3715 | 51 |
| 273 | 20240704 | 150200 | 1689019105 | 3715 | 3710 | 3715 | 3710 | 418 |
| 274 | 20240704 | 150100 | 1687466315 | 3715 | 3715 | 3715 | 3715 | 0 |
| 275 | 20240704 | 150000 | 1687466315 | 3715 | 3720 | 3720 | 3710 | 2144 |
| 276 | 20240704 | 145900 | 1679500035 | 3720 | 3715 | 3720 | 3715 | 52 |
| 277 | 20240704 | 145800 | 1679306680 | 3720 | 3720 | 3720 | 3720 | 5 |
| 278 | 20240704 | 145700 | 1679288080 | 3720 | 3715 | 3720 | 3715 | 1801 |
| 279 | 20240704 | 145600 | 1672597360 | 3715 | 3715 | 3715 | 3715 | 29 |
| 280 | 20240704 | 145500 | 1672489625 | 3715 | 3715 | 3715 | 3715 | 83 |
| 281 | 20240704 | 145400 | 1672181280 | 3715 | 3720 | 3720 | 3715 | 319 |
| 282 | 20240704 | 145300 | 1670995690 | 3720 | 3715 | 3720 | 3715 | 3029 |
| 283 | 20240704 | 145200 | 1659742945 | 3715 | 3715 | 3715 | 3715 | 21 |
| 284 | 20240704 | 145100 | 1659664930 | 3715 | 3715 | 3715 | 3715 | 500 |
| 285 | 20240704 | 145000 | 1657807430 | 3720 | 3715 | 3720 | 3715 | 131 |
| 286 | 20240704 | 144900 | 1657320575 | 3720 | 3720 | 3720 | 3720 | 14 |
| 287 | 20240704 | 144800 | 1657268495 | 3715 | 3710 | 3720 | 3710 | 1588 |
| 288 | 20240704 | 144700 | 1651367375 | 3715 | 3715 | 3715 | 3710 | 489 |
| 289 | 20240704 | 144600 | 1649550825 | 3715 | 3715 | 3715 | 3715 | 0 |
| 290 | 20240704 | 144500 | 1649550825 | 3715 | 3715 | 3715 | 3715 | 4043 |
| 291 | 20240704 | 144400 | 1634531080 | 3715 | 3715 | 3715 | 3710 | 274 |
| 292 | 20240704 | 144300 | 1633514500 | 3715 | 3710 | 3715 | 3710 | 3483 |
| 293 | 20240704 | 144200 | 1620585155 | 3715 | 3710 | 3715 | 3710 | 1041 |
| 294 | 20240704 | 144100 | 1616723040 | 3710 | 3715 | 3715 | 3710 | 1697 |
| 295 | 20240704 | 144000 | 1610423975 | 3710 | 3715 | 3715 | 3710 | 34 |
| 296 | 20240704 | 143900 | 1610297830 | 3710 | 3710 | 3715 | 3710 | 1555 |
| 297 | 20240704 | 143800 | 1604525755 | 3715 | 3715 | 3715 | 3710 | 5856 |
| 298 | 20240704 | 143700 | 1582799635 | 3715 | 3715 | 3715 | 3715 | 6 |
| 299 | 20240704 | 143600 | 1582777345 | 3715 | 3710 | 3715 | 3710 | 373 |
| 300 | 20240704 | 143500 | 1581393510 | 3710 | 3705 | 3710 | 3705 | 950 |
| 301 | 20240704 | 143400 | 1577869090 | 3710 | 3710 | 3710 | 3710 | 1218 |
| 302 | 20240704 | 143300 | 1573350310 | 3715 | 3705 | 3715 | 3705 | 6282 |
| 303 | 20240704 | 143200 | 1550047480 | 3700 | 3705 | 3705 | 3700 | 2547 |
| 304 | 20240704 | 143100 | 1540610935 | 3710 | 3705 | 3710 | 3700 | 737 |
| 305 | 20240704 | 143000 | 1537879855 | 3705 | 3705 | 3705 | 3705 | 301 |
| 306 | 20240704 | 142900 | 1536764650 | 3700 | 3705 | 3705 | 3700 | 28 |
| 307 | 20240704 | 142800 | 1536660995 | 3705 | 3705 | 3705 | 3705 | 321 |
| 308 | 20240704 | 142700 | 1535471690 | 3705 | 3705 | 3705 | 3705 | 401 |
| 309 | 20240704 | 142600 | 1533985985 | 3700 | 3700 | 3705 | 3700 | 4902 |
| 310 | 20240704 | 142500 | 1515847075 | 3700 | 3700 | 3700 | 3700 | 35 |
| 311 | 20240704 | 142400 | 1515717575 | 3705 | 3705 | 3705 | 3705 | 0 |
| 312 | 20240704 | 142300 | 1515717575 | 3705 | 3705 | 3705 | 3705 | 302 |
| 313 | 20240704 | 142200 | 1514598665 | 3705 | 3710 | 3710 | 3705 | 120 |
| 314 | 20240704 | 142100 | 1514153965 | 3710 | 3705 | 3710 | 3700 | 790 |
| 315 | 20240704 | 142000 | 1511229250 | 3705 | 3705 | 3705 | 3705 | 3026 |
| 316 | 20240704 | 141900 | 1500017920 | 3705 | 3705 | 3705 | 3705 | 224 |
| 317 | 20240704 | 141800 | 1499188000 | 3710 | 3710 | 3710 | 3710 | 2808 |
| 318 | 20240704 | 141700 | 1488770320 | 3710 | 3715 | 3715 | 3710 | 995 |
| 319 | 20240704 | 141600 | 1485074225 | 3715 | 3715 | 3715 | 3715 | 120 |
| 320 | 20240704 | 141500 | 1484628425 | 3715 | 3715 | 3715 | 3715 | 1 |
| 321 | 20240704 | 141400 | 1484624710 | 3710 | 3710 | 3710 | 3710 | 17 |
| 322 | 20240704 | 141300 | 1484561640 | 3710 | 3710 | 3710 | 3710 | 1091 |
| 323 | 20240704 | 141200 | 1480514030 | 3710 | 3710 | 3710 | 3710 | 37 |
| 324 | 20240704 | 141100 | 1480376760 | 3715 | 3715 | 3715 | 3715 | 0 |
| 325 | 20240704 | 141000 | 1480376760 | 3715 | 3710 | 3715 | 3710 | 571 |
| 326 | 20240704 | 140900 | 1478255745 | 3710 | 3710 | 3710 | 3710 | 16 |
| 327 | 20240704 | 140800 | 1478196385 | 3705 | 3715 | 3715 | 3705 | 15 |
| 328 | 20240704 | 140700 | 1478140710 | 3715 | 3710 | 3715 | 3705 | 2669 |
| 329 | 20240704 | 140600 | 1468239360 | 3710 | 3710 | 3710 | 3710 | 17 |
| 330 | 20240704 | 140500 | 1468176290 | 3715 | 3715 | 3715 | 3715 | 1200 |
| 331 | 20240704 | 140400 | 1463718290 | 3715 | 3715 | 3715 | 3715 | 20 |
| 332 | 20240704 | 140300 | 1463643990 | 3715 | 3710 | 3715 | 3710 | 227 |
| 333 | 20240704 | 140200 | 1462801770 | 3715 | 3715 | 3715 | 3715 | 0 |
| 334 | 20240704 | 140100 | 1462801770 | 3715 | 3715 | 3715 | 3710 | 363 |
| 335 | 20240704 | 140000 | 1461453375 | 3710 | 3710 | 3710 | 3710 | 317 |
| 336 | 20240704 | 135900 | 1460277305 | 3715 | 3715 | 3715 | 3715 | 548 |
| 337 | 20240704 | 135800 | 1458241485 | 3710 | 3710 | 3710 | 3710 | 1 |
| 338 | 20240704 | 135700 | 1458237775 | 3710 | 3715 | 3715 | 3710 | 1535 |
| 339 | 20240704 | 135600 | 1452542775 | 3715 | 3715 | 3715 | 3715 | 8 |
| 340 | 20240704 | 135500 | 1452513055 | 3715 | 3705 | 3715 | 3705 | 4 |
| 341 | 20240704 | 135400 | 1452498215 | 3705 | 3710 | 3710 | 3705 | 317 |
| 342 | 20240704 | 135300 | 1451322190 | 3710 | 3710 | 3710 | 3705 | 1743 |
| 343 | 20240704 | 135200 | 1444856745 | 3710 | 3710 | 3710 | 3710 | 0 |
| 344 | 20240704 | 135100 | 1444856745 | 3710 | 3705 | 3710 | 3705 | 330 |
| 345 | 20240704 | 135000 | 1443632585 | 3705 | 3705 | 3705 | 3705 | 1118 |
| 346 | 20240704 | 134900 | 1439490395 | 3710 | 3710 | 3710 | 3710 | 393 |
| 347 | 20240704 | 134800 | 1438032365 | 3710 | 3710 | 3710 | 3705 | 1291 |
| 348 | 20240704 | 134700 | 1433243640 | 3710 | 3710 | 3710 | 3710 | 556 |
| 349 | 20240704 | 134600 | 1431180880 | 3715 | 3715 | 3715 | 3715 | 1 |
| 350 | 20240704 | 134500 | 1431177165 | 3710 | 3710 | 3710 | 3710 | 17 |
| 351 | 20240704 | 134400 | 1431114095 | 3710 | 3710 | 3710 | 3710 | 303 |
| 352 | 20240704 | 134300 | 1429989965 | 3710 | 3705 | 3710 | 3705 | 1210 |
| 353 | 20240704 | 134200 | 1425503520 | 3710 | 3710 | 3710 | 3705 | 390 |
| 354 | 20240704 | 134100 | 1424056700 | 3710 | 3705 | 3710 | 3705 | 439 |
| 355 | 20240704 | 134000 | 1422428160 | 3710 | 3710 | 3710 | 3710 | 137 |
| 356 | 20240704 | 133900 | 1421919890 | 3710 | 3705 | 3710 | 3705 | 418 |
| 357 | 20240704 | 133800 | 1420369195 | 3705 | 3710 | 3710 | 3705 | 356 |
| 358 | 20240704 | 133700 | 1419048945 | 3705 | 3710 | 3710 | 3705 | 33 |
| 359 | 20240704 | 133600 | 1418926540 | 3705 | 3710 | 3710 | 3705 | 569 |
| 360 | 20240704 | 133500 | 1416815635 | 3710 | 3710 | 3710 | 3710 | 2501 |
| 361 | 20240704 | 133400 | 1407536925 | 3710 | 3715 | 3715 | 3710 | 6356 |
| 362 | 20240704 | 133300 | 1383924510 | 3715 | 3715 | 3720 | 3715 | 9014 |
| 363 | 20240704 | 133200 | 1350435990 | 3710 | 3710 | 3710 | 3710 | 15 |
| 364 | 20240704 | 133100 | 1350380340 | 3715 | 3715 | 3715 | 3710 | 5 |
| 365 | 20240704 | 133000 | 1350361775 | 3710 | 3710 | 3710 | 3710 | 185 |
| 366 | 20240704 | 132900 | 1349675425 | 3715 | 3715 | 3715 | 3715 | 22 |
| 367 | 20240704 | 132800 | 1349593695 | 3710 | 3715 | 3715 | 3710 | 33 |
| 368 | 20240704 | 132700 | 1349471110 | 3715 | 3710 | 3715 | 3710 | 459 |
| 369 | 20240704 | 132600 | 1347768015 | 3715 | 3715 | 3715 | 3715 | 107 |
| 370 | 20240704 | 132500 | 1347370510 | 3715 | 3715 | 3715 | 3715 | 20 |
| 371 | 20240704 | 132400 | 1347296210 | 3710 | 3715 | 3715 | 3710 | 17 |
| 372 | 20240704 | 132300 | 1347233135 | 3710 | 3715 | 3715 | 3710 | 1771 |
| 373 | 20240704 | 132200 | 1340653875 | 3715 | 3715 | 3715 | 3715 | 1 |
| 374 | 20240704 | 132100 | 1340650160 | 3710 | 3710 | 3710 | 3710 | 97 |
| 375 | 20240704 | 132000 | 1340290290 | 3715 | 3710 | 3715 | 3710 | 903 |
| 376 | 20240704 | 131900 | 1336939700 | 3710 | 3710 | 3710 | 3710 | 2302 |
| 377 | 20240704 | 131800 | 1328399280 | 3705 | 3705 | 3705 | 3705 | 1695 |
| 378 | 20240704 | 131700 | 1322119305 | 3705 | 3705 | 3710 | 3705 | 7082 |
| 379 | 20240704 | 131600 | 1295878985 | 3705 | 3705 | 3705 | 3705 | 1 |
| 380 | 20240704 | 131500 | 1295875280 | 3700 | 3705 | 3705 | 3700 | 117 |
| 381 | 20240704 | 131400 | 1295442140 | 3705 | 3700 | 3705 | 3700 | 53 |
| 382 | 20240704 | 131300 | 1295245820 | 3705 | 3705 | 3705 | 3705 | 703 |
| 383 | 20240704 | 131200 | 1292641205 | 3700 | 3700 | 3700 | 3700 | 17 |
| 384 | 20240704 | 131100 | 1292578305 | 3700 | 3705 | 3705 | 3700 | 1120 |
| 385 | 20240704 | 131000 | 1288433205 | 3700 | 3700 | 3700 | 3700 | 31 |
| 386 | 20240704 | 130900 | 1288318505 | 3700 | 3705 | 3705 | 3700 | 45 |
| 387 | 20240704 | 130800 | 1288151865 | 3700 | 3700 | 3700 | 3700 | 569 |
| 388 | 20240704 | 130700 | 1286046565 | 3700 | 3695 | 3705 | 3695 | 3369 |
| 389 | 20240704 | 130600 | 1273581765 | 3695 | 3695 | 3700 | 3695 | 1043 |
| 390 | 20240704 | 130500 | 1269723245 | 3695 | 3695 | 3695 | 3695 | 0 |
| 391 | 20240704 | 130400 | 1269723245 | 3695 | 3695 | 3695 | 3695 | 85 |
| 392 | 20240704 | 130300 | 1269409170 | 3700 | 3695 | 3700 | 3695 | 732 |
| 393 | 20240704 | 130200 | 1266704420 | 3695 | 3695 | 3695 | 3695 | 131 |
| 394 | 20240704 | 130100 | 1266220375 | 3695 | 3695 | 3695 | 3695 | 47 |
| 395 | 20240704 | 130000 | 1266046710 | 3695 | 3695 | 3695 | 3695 | 156 |
| 396 | 20240704 | 125900 | 1265470290 | 3695 | 3695 | 3700 | 3695 | 182 |
| 397 | 20240704 | 125800 | 1264797795 | 3695 | 3690 | 3695 | 3690 | 542 |
| 398 | 20240704 | 125700 | 1262797685 | 3690 | 3695 | 3695 | 3690 | 1001 |
| 399 | 20240704 | 125600 | 1259103990 | 3685 | 3690 | 3690 | 3685 | 3001 |
| 400 | 20240704 | 125500 | 1248043045 | 3695 | 3690 | 3695 | 3690 | 118 |
| 401 | 20240704 | 125400 | 1247607620 | 3690 | 3690 | 3690 | 3690 | 4775 |
| 402 | 20240704 | 125300 | 1229987870 | 3690 | 3690 | 3690 | 3690 | 32 |
| 403 | 20240704 | 125200 | 1229869790 | 3690 | 3690 | 3690 | 3690 | 823 |
| 404 | 20240704 | 125100 | 1226832920 | 3690 | 3690 | 3690 | 3690 | 1 |
| 405 | 20240704 | 125000 | 1226829230 | 3690 | 3690 | 3690 | 3690 | 175 |
| 406 | 20240704 | 124900 | 1226183480 | 3690 | 3690 | 3690 | 3685 | 7249 |
| 407 | 20240704 | 124800 | 1199434750 | 3690 | 3690 | 3690 | 3690 | 1039 |
| 408 | 20240704 | 124700 | 1195600840 | 3690 | 3690 | 3690 | 3690 | 1874 |
| 409 | 20240704 | 124600 | 1188685780 | 3690 | 3690 | 3690 | 3690 | 207 |
| 410 | 20240704 | 124500 | 1187921950 | 3690 | 3695 | 3695 | 3690 | 1007 |
| 411 | 20240704 | 124400 | 1184206085 | 3690 | 3690 | 3690 | 3690 | 59 |
| 412 | 20240704 | 124300 | 1183988375 | 3690 | 3690 | 3695 | 3690 | 20 |
| 413 | 20240704 | 124200 | 1183914565 | 3690 | 3690 | 3690 | 3690 | 1587 |
| 414 | 20240704 | 124100 | 1178058535 | 3690 | 3690 | 3690 | 3690 | 3487 |
| 415 | 20240704 | 124000 | 1165191505 | 3695 | 3690 | 3695 | 3690 | 422 |
| 416 | 20240704 | 123900 | 1163632820 | 3690 | 3690 | 3690 | 3690 | 269 |
| 417 | 20240704 | 123800 | 1162640210 | 3690 | 3695 | 3695 | 3690 | 235 |
| 418 | 20240704 | 123700 | 1161772915 | 3690 | 3690 | 3690 | 3690 | 4325 |
| 419 | 20240704 | 123600 | 1145813665 | 3695 | 3695 | 3695 | 3695 | 14 |
| 420 | 20240704 | 123500 | 1145761935 | 3695 | 3695 | 3695 | 3695 | 31 |
| 421 | 20240704 | 123400 | 1145647390 | 3695 | 3695 | 3695 | 3695 | 7650 |
| 422 | 20240704 | 123300 | 1117380640 | 3700 | 3695 | 3700 | 3695 | 580 |
| 423 | 20240704 | 123200 | 1115235040 | 3695 | 3700 | 3700 | 3695 | 11217 |
| 424 | 20240704 | 123100 | 1073787790 | 3700 | 3695 | 3700 | 3695 | 317 |
| 425 | 20240704 | 123000 | 1072614970 | 3700 | 3700 | 3700 | 3700 | 156 |
| 426 | 20240704 | 122900 | 1072037770 | 3700 | 3700 | 3700 | 3700 | 221 |
| 427 | 20240704 | 122800 | 1071220070 | 3700 | 3700 | 3700 | 3700 | 368 |
| 428 | 20240704 | 122700 | 1069858470 | 3700 | 3700 | 3700 | 3700 | 302 |
| 429 | 20240704 | 122600 | 1068741070 | 3700 | 3695 | 3700 | 3695 | 56 |
| 430 | 20240704 | 122500 | 1068534120 | 3695 | 3700 | 3700 | 3695 | 318 |
| 431 | 20240704 | 122400 | 1067357610 | 3700 | 3700 | 3700 | 3700 | 144 |
| 432 | 20240704 | 122300 | 1066824810 | 3700 | 3700 | 3700 | 3700 | 30 |
| 433 | 20240704 | 122200 | 1066713810 | 3700 | 3700 | 3705 | 3700 | 1455 |
| 434 | 20240704 | 122100 | 1061327290 | 3700 | 3700 | 3700 | 3700 | 40 |
| 435 | 20240704 | 122000 | 1061179290 | 3710 | 3700 | 3710 | 3700 | 549 |
| 436 | 20240704 | 121900 | 1059145195 | 3700 | 3700 | 3700 | 3700 | 1032 |
| 437 | 20240704 | 121800 | 1055326795 | 3700 | 3700 | 3710 | 3700 | 346 |
| 438 | 20240704 | 121700 | 1054046555 | 3700 | 3700 | 3700 | 3700 | 0 |
| 439 | 20240704 | 121600 | 1054046555 | 3700 | 3700 | 3710 | 3700 | 610 |
| 440 | 20240704 | 121500 | 1051783805 | 3700 | 3700 | 3700 | 3700 | 2 |
| 441 | 20240704 | 121400 | 1051776405 | 3705 | 3705 | 3705 | 3700 | 5180 |
| 442 | 20240704 | 121300 | 1032586125 | 3705 | 3705 | 3705 | 3705 | 0 |
| 443 | 20240704 | 121200 | 1032586125 | 3705 | 3705 | 3705 | 3705 | 14 |
| 444 | 20240704 | 121100 | 1032534255 | 3700 | 3700 | 3700 | 3700 | 370 |
| 445 | 20240704 | 121000 | 1031165255 | 3700 | 3700 | 3700 | 3700 | 10 |
| 446 | 20240704 | 120900 | 1031128255 | 3700 | 3700 | 3700 | 3700 | 784 |
| 447 | 20240704 | 120800 | 1028227455 | 3700 | 3700 | 3700 | 3700 | 10 |
| 448 | 20240704 | 120700 | 1028190455 | 3700 | 3695 | 3700 | 3695 | 591 |
| 449 | 20240704 | 120600 | 1026003760 | 3695 | 3695 | 3695 | 3695 | 200 |
| 450 | 20240704 | 120500 | 1025264760 | 3700 | 3700 | 3700 | 3700 | 915 |
| 451 | 20240704 | 120400 | 1021879260 | 3700 | 3700 | 3700 | 3700 | 463 |
| 452 | 20240704 | 120300 | 1020166160 | 3700 | 3695 | 3700 | 3695 | 3263 |
| 453 | 20240704 | 120200 | 1008108355 | 3695 | 3695 | 3695 | 3695 | 30 |
| 454 | 20240704 | 120100 | 1007997505 | 3695 | 3695 | 3695 | 3695 | 30 |
| 455 | 20240704 | 120000 | 1007886655 | 3700 | 3700 | 3700 | 3700 | 1215 |
| 456 | 20240704 | 115900 | 1003391155 | 3700 | 3700 | 3700 | 3700 | 5 |
| 457 | 20240704 | 115800 | 1003372655 | 3700 | 3700 | 3700 | 3700 | 8 |
| 458 | 20240704 | 115700 | 1003343055 | 3700 | 3700 | 3700 | 3700 | 300 |
| 459 | 20240704 | 115600 | 1002233055 | 3705 | 3705 | 3705 | 3705 | 114 |
| 460 | 20240704 | 115500 | 1001810685 | 3705 | 3695 | 3705 | 3695 | 3107 |
| 461 | 20240704 | 115400 | 990311765 | 3695 | 3700 | 3700 | 3695 | 3 |
| 462 | 20240704 | 115300 | 990300670 | 3695 | 3700 | 3700 | 3695 | 201 |
| 463 | 20240704 | 115200 | 989557070 | 3700 | 3700 | 3700 | 3700 | 2 |
| 464 | 20240704 | 115100 | 989549670 | 3700 | 3700 | 3700 | 3700 | 13 |
| 465 | 20240704 | 115000 | 989501570 | 3700 | 3700 | 3700 | 3700 | 5 |
| 466 | 20240704 | 114900 | 989483070 | 3695 | 3700 | 3700 | 3695 | 10 |
| 467 | 20240704 | 114800 | 989446075 | 3700 | 3695 | 3700 | 3695 | 49 |
| 468 | 20240704 | 114700 | 989264820 | 3700 | 3700 | 3700 | 3700 | 1 |
| 469 | 20240704 | 114600 | 989261120 | 3700 | 3700 | 3700 | 3700 | 1 |
| 470 | 20240704 | 114500 | 989257420 | 3700 | 3700 | 3700 | 3700 | 1033 |
| 471 | 20240704 | 114400 | 985435320 | 3700 | 3700 | 3700 | 3700 | 0 |
| 472 | 20240704 | 114300 | 985435320 | 3700 | 3700 | 3700 | 3700 | 302 |
| 473 | 20240704 | 114200 | 984317920 | 3700 | 3690 | 3700 | 3690 | 353 |
| 474 | 20240704 | 114100 | 983012320 | 3690 | 3695 | 3695 | 3690 | 10030 |
| 475 | 20240704 | 114000 | 945997220 | 3700 | 3700 | 3700 | 3700 | 1211 |
| 476 | 20240704 | 113900 | 941516520 | 3700 | 3700 | 3700 | 3700 | 10 |
| 477 | 20240704 | 113800 | 941479520 | 3695 | 3695 | 3695 | 3695 | 211 |
| 478 | 20240704 | 113700 | 940699875 | 3695 | 3695 | 3695 | 3695 | 214 |
| 479 | 20240704 | 113600 | 939909145 | 3695 | 3700 | 3700 | 3695 | 329 |
| 480 | 20240704 | 113500 | 938693340 | 3700 | 3700 | 3700 | 3700 | 0 |
| 481 | 20240704 | 113400 | 938693340 | 3700 | 3700 | 3700 | 3700 | 0 |
| 482 | 20240704 | 113300 | 938693340 | 3700 | 3700 | 3700 | 3700 | 116 |
| 483 | 20240704 | 113200 | 938264140 | 3700 | 3700 | 3700 | 3700 | 21 |
| 484 | 20240704 | 113100 | 938186440 | 3700 | 3705 | 3705 | 3700 | 1852 |
| 485 | 20240704 | 113000 | 931333990 | 3705 | 3705 | 3705 | 3705 | 26 |
| 486 | 20240704 | 112900 | 931237660 | 3700 | 3700 | 3700 | 3700 | 490 |
| 487 | 20240704 | 112800 | 929424660 | 3700 | 3700 | 3700 | 3700 | 1361 |
| 488 | 20240704 | 112700 | 924388960 | 3700 | 3700 | 3700 | 3695 | 3291 |
| 489 | 20240704 | 112600 | 912212265 | 3700 | 3700 | 3700 | 3695 | 424 |
| 490 | 20240704 | 112500 | 910644010 | 3700 | 3700 | 3700 | 3700 | 0 |
| 491 | 20240704 | 112400 | 910644010 | 3700 | 3700 | 3700 | 3700 | 3 |
| 492 | 20240704 | 112300 | 910632910 | 3700 | 3700 | 3700 | 3700 | 13 |
| 493 | 20240704 | 112200 | 910584810 | 3695 | 3695 | 3695 | 3695 | 800 |
| 494 | 20240704 | 112100 | 907628810 | 3695 | 3695 | 3695 | 3695 | 581 |
| 495 | 20240704 | 112000 | 905482015 | 3700 | 3695 | 3700 | 3695 | 158 |
| 496 | 20240704 | 111900 | 904898155 | 3695 | 3695 | 3695 | 3695 | 162 |
| 497 | 20240704 | 111800 | 904299565 | 3695 | 3700 | 3700 | 3695 | 2001 |
| 498 | 20240704 | 111700 | 896905865 | 3695 | 3700 | 3700 | 3695 | 3560 |
| 499 | 20240704 | 111600 | 883751640 | 3700 | 3700 | 3700 | 3695 | 2296 |
| 500 | 20240704 | 111500 | 875266440 | 3695 | 3695 | 3695 | 3695 | 0 |
| 501 | 20240704 | 111400 | 875266440 | 3695 | 3695 | 3700 | 3695 | 823 |
| 502 | 20240704 | 111300 | 872223690 | 3695 | 3695 | 3695 | 3695 | 674 |
| 503 | 20240704 | 111200 | 869733260 | 3695 | 3700 | 3700 | 3695 | 3441 |
| 504 | 20240704 | 111100 | 857001610 | 3705 | 3700 | 3705 | 3695 | 2389 |
| 505 | 20240704 | 111000 | 848162870 | 3700 | 3705 | 3705 | 3700 | 48 |
| 506 | 20240704 | 110900 | 847985130 | 3700 | 3700 | 3700 | 3700 | 2 |
| 507 | 20240704 | 110800 | 847977730 | 3700 | 3700 | 3700 | 3700 | 294 |
| 508 | 20240704 | 110700 | 846889930 | 3705 | 3700 | 3705 | 3700 | 203 |
| 509 | 20240704 | 110600 | 846138815 | 3700 | 3700 | 3700 | 3700 | 0 |
| 510 | 20240704 | 110500 | 846138815 | 3700 | 3700 | 3700 | 3700 | 795 |
| 511 | 20240704 | 110400 | 843197315 | 3700 | 3700 | 3700 | 3700 | 626 |
| 512 | 20240704 | 110300 | 840881115 | 3705 | 3700 | 3705 | 3700 | 207 |
| 513 | 20240704 | 110200 | 840115195 | 3705 | 3700 | 3705 | 3700 | 2 |
| 514 | 20240704 | 110100 | 840107790 | 3695 | 3700 | 3700 | 3695 | 31 |
| 515 | 20240704 | 110000 | 839993105 | 3700 | 3700 | 3700 | 3700 | 1 |
| 516 | 20240704 | 105900 | 839989405 | 3700 | 3705 | 3705 | 3695 | 3094 |
| 517 | 20240704 | 105800 | 828541595 | 3700 | 3700 | 3700 | 3700 | 103 |
| 518 | 20240704 | 105700 | 828160495 | 3705 | 3705 | 3705 | 3700 | 2650 |
| 519 | 20240704 | 105600 | 818353595 | 3705 | 3705 | 3705 | 3705 | 210 |
| 520 | 20240704 | 105500 | 817575545 | 3700 | 3700 | 3700 | 3700 | 79 |
| 521 | 20240704 | 105400 | 817283245 | 3705 | 3705 | 3705 | 3705 | 104 |
| 522 | 20240704 | 105300 | 816897925 | 3705 | 3705 | 3705 | 3705 | 206 |
| 523 | 20240704 | 105200 | 816134695 | 3705 | 3700 | 3705 | 3700 | 4704 |
| 524 | 20240704 | 105100 | 798726885 | 3700 | 3700 | 3700 | 3700 | 769 |
| 525 | 20240704 | 105000 | 795881585 | 3700 | 3700 | 3700 | 3700 | 1892 |
| 526 | 20240704 | 104900 | 788881185 | 3700 | 3700 | 3710 | 3700 | 5613 |
| 527 | 20240704 | 104800 | 768110015 | 3710 | 3710 | 3710 | 3710 | 54 |
| 528 | 20240704 | 104700 | 767909675 | 3710 | 3705 | 3710 | 3705 | 906 |
| 529 | 20240704 | 104600 | 764552940 | 3710 | 3710 | 3710 | 3710 | 252 |
| 530 | 20240704 | 104500 | 763618020 | 3710 | 3710 | 3710 | 3710 | 11 |
| 531 | 20240704 | 104400 | 763577210 | 3710 | 3710 | 3710 | 3710 | 1 |
| 532 | 20240704 | 104300 | 763573500 | 3700 | 3705 | 3705 | 3700 | 10786 |
| 533 | 20240704 | 104200 | 723661370 | 3705 | 3705 | 3705 | 3705 | 595 |
| 534 | 20240704 | 104100 | 721456895 | 3705 | 3710 | 3710 | 3705 | 566 |
| 535 | 20240704 | 104000 | 719359845 | 3705 | 3705 | 3705 | 3705 | 0 |
| 536 | 20240704 | 103900 | 719359845 | 3705 | 3705 | 3705 | 3705 | 261 |
| 537 | 20240704 | 103800 | 718392840 | 3710 | 3710 | 3710 | 3710 | 122 |
| 538 | 20240704 | 103700 | 717940220 | 3705 | 3710 | 3710 | 3705 | 2807 |
| 539 | 20240704 | 103600 | 707540255 | 3710 | 3710 | 3710 | 3710 | 0 |
| 540 | 20240704 | 103500 | 707540255 | 3710 | 3705 | 3710 | 3705 | 2 |
| 541 | 20240704 | 103400 | 707532840 | 3710 | 3705 | 3710 | 3705 | 21 |
| 542 | 20240704 | 103300 | 707454980 | 3710 | 3710 | 3710 | 3710 | 12 |
| 543 | 20240704 | 103200 | 707410460 | 3710 | 3710 | 3710 | 3705 | 811 |
| 544 | 20240704 | 103100 | 704404150 | 3710 | 3710 | 3710 | 3710 | 2008 |
| 545 | 20240704 | 103000 | 696954470 | 3715 | 3715 | 3715 | 3715 | 22 |
| 546 | 20240704 | 102900 | 696872740 | 3715 | 3715 | 3715 | 3715 | 10 |
| 547 | 20240704 | 102800 | 696835590 | 3715 | 3710 | 3715 | 3710 | 1252 |
| 548 | 20240704 | 102700 | 692189410 | 3715 | 3715 | 3715 | 3715 | 108 |
| 549 | 20240704 | 102600 | 691788190 | 3710 | 3710 | 3710 | 3710 | 2084 |
| 550 | 20240704 | 102500 | 684056550 | 3710 | 3720 | 3720 | 3710 | 92 |
| 551 | 20240704 | 102400 | 683714930 | 3720 | 3720 | 3720 | 3720 | 2 |
| 552 | 20240704 | 102300 | 683707490 | 3715 | 3715 | 3715 | 3715 | 376 |
| 553 | 20240704 | 102200 | 682310650 | 3720 | 3710 | 3720 | 3710 | 334 |
| 554 | 20240704 | 102100 | 681071480 | 3720 | 3720 | 3720 | 3720 | 1 |
| 555 | 20240704 | 102000 | 681067760 | 3715 | 3715 | 3715 | 3715 | 304 |
| 556 | 20240704 | 101900 | 679938400 | 3710 | 3715 | 3715 | 3710 | 182 |
| 557 | 20240704 | 101800 | 679262275 | 3715 | 3710 | 3715 | 3710 | 32 |
| 558 | 20240704 | 101700 | 679143405 | 3715 | 3715 | 3715 | 3715 | 2 |
| 559 | 20240704 | 101600 | 679135975 | 3715 | 3715 | 3715 | 3715 | 222 |
| 560 | 20240704 | 101500 | 678311245 | 3715 | 3705 | 3715 | 3705 | 1277 |
| 561 | 20240704 | 101400 | 673577080 | 3710 | 3710 | 3710 | 3710 | 1315 |
| 562 | 20240704 | 101300 | 668698430 | 3715 | 3715 | 3715 | 3715 | 0 |
| 563 | 20240704 | 101200 | 668698430 | 3715 | 3710 | 3715 | 3710 | 4001 |
| 564 | 20240704 | 101100 | 653854715 | 3715 | 3715 | 3715 | 3715 | 209 |
| 565 | 20240704 | 101000 | 653078280 | 3715 | 3715 | 3720 | 3710 | 346 |
| 566 | 20240704 | 100900 | 651792775 | 3715 | 3715 | 3715 | 3715 | 0 |
| 567 | 20240704 | 100800 | 651792775 | 3715 | 3715 | 3715 | 3715 | 7 |
| 568 | 20240704 | 100700 | 651766770 | 3720 | 3715 | 3720 | 3710 | 2389 |
| 569 | 20240704 | 100600 | 642901400 | 3720 | 3720 | 3720 | 3710 | 1193 |
| 570 | 20240704 | 100500 | 638475335 | 3705 | 3720 | 3720 | 3705 | 5532 |
| 571 | 20240704 | 100400 | 617958245 | 3720 | 3720 | 3720 | 3710 | 1310 |
| 572 | 20240704 | 100300 | 613098045 | 3720 | 3715 | 3720 | 3715 | 1400 |
| 573 | 20240704 | 100200 | 607897035 | 3720 | 3720 | 3720 | 3720 | 338 |
| 574 | 20240704 | 100100 | 606639675 | 3720 | 3720 | 3720 | 3715 | 1508 |
| 575 | 20240704 | 100000 | 601034915 | 3720 | 3720 | 3720 | 3720 | 1 |
| 576 | 20240704 | 095900 | 601031195 | 3715 | 3715 | 3715 | 3715 | 406 |
| 577 | 20240704 | 095800 | 599522905 | 3725 | 3725 | 3725 | 3725 | 3 |
| 578 | 20240704 | 095700 | 599511730 | 3720 | 3720 | 3720 | 3720 | 2022 |
| 579 | 20240704 | 095600 | 591989890 | 3720 | 3720 | 3720 | 3720 | 1 |
| 580 | 20240704 | 095500 | 591986170 | 3725 | 3720 | 3725 | 3720 | 103 |
| 581 | 20240704 | 095400 | 591603005 | 3720 | 3720 | 3720 | 3720 | 397 |
| 582 | 20240704 | 095300 | 590126165 | 3720 | 3720 | 3725 | 3720 | 414 |
| 583 | 20240704 | 095200 | 588586080 | 3720 | 3720 | 3720 | 3720 | 1593 |
| 584 | 20240704 | 095100 | 582660120 | 3725 | 3725 | 3725 | 3720 | 2526 |
| 585 | 20240704 | 095000 | 573261375 | 3720 | 3720 | 3720 | 3715 | 24168 |
| 586 | 20240704 | 094900 | 483444195 | 3720 | 3720 | 3720 | 3715 | 5049 |
| 587 | 20240704 | 094800 | 464687105 | 3720 | 3720 | 3720 | 3720 | 137 |
| 588 | 20240704 | 094700 | 464177465 | 3720 | 3720 | 3720 | 3720 | 765 |
| 589 | 20240704 | 094600 | 461331665 | 3720 | 3715 | 3720 | 3715 | 301 |
| 590 | 20240704 | 094500 | 460213445 | 3715 | 3715 | 3715 | 3715 | 1 |
| 591 | 20240704 | 094400 | 460209730 | 3715 | 3720 | 3720 | 3715 | 73 |
| 592 | 20240704 | 094300 | 459938470 | 3720 | 3720 | 3720 | 3720 | 50 |
| 593 | 20240704 | 094200 | 459752470 | 3720 | 3720 | 3720 | 3715 | 235 |
| 594 | 20240704 | 094100 | 458878875 | 3715 | 3715 | 3720 | 3715 | 2425 |
| 595 | 20240704 | 094000 | 449867470 | 3720 | 3715 | 3720 | 3715 | 319 |
| 596 | 20240704 | 093900 | 448680795 | 3720 | 3720 | 3720 | 3715 | 2367 |
| 597 | 20240704 | 093800 | 439887025 | 3720 | 3720 | 3720 | 3715 | 23 |
| 598 | 20240704 | 093700 | 439801470 | 3720 | 3720 | 3720 | 3720 | 35 |
| 599 | 20240704 | 093600 | 439671270 | 3715 | 3720 | 3720 | 3715 | 222 |
| 600 | 20240704 | 093500 | 438846500 | 3720 | 3715 | 3720 | 3715 | 185 |
| 601 | 20240704 | 093400 | 438158725 | 3715 | 3715 | 3715 | 3715 | 1124 |
| 602 | 20240704 | 093300 | 433983065 | 3710 | 3710 | 3710 | 3710 | 500 |
| 603 | 20240704 | 093200 | 432128065 | 3710 | 3710 | 3720 | 3710 | 8084 |
| 604 | 20240704 | 093100 | 402085135 | 3715 | 3715 | 3715 | 3715 | 1335 |
| 605 | 20240704 | 093000 | 397125610 | 3715 | 3715 | 3715 | 3715 | 418 |
| 606 | 20240704 | 092900 | 395572740 | 3705 | 3705 | 3705 | 3705 | 2 |
| 607 | 20240704 | 092800 | 395565330 | 3705 | 3710 | 3715 | 3705 | 3705 |
| 608 | 20240704 | 092700 | 381816885 | 3710 | 3715 | 3715 | 3710 | 49 |
| 609 | 20240704 | 092600 | 381634855 | 3715 | 3715 | 3715 | 3710 | 2106 |
| 610 | 20240704 | 092500 | 373813565 | 3715 | 3715 | 3720 | 3715 | 804 |
| 611 | 20240704 | 092400 | 370826680 | 3715 | 3715 | 3715 | 3715 | 149 |
| 612 | 20240704 | 092300 | 370273145 | 3715 | 3720 | 3720 | 3715 | 2175 |
| 613 | 20240704 | 092200 | 362192930 | 3720 | 3710 | 3720 | 3710 | 433 |
| 614 | 20240704 | 092100 | 360583370 | 3710 | 3710 | 3710 | 3710 | 1367 |
| 615 | 20240704 | 092000 | 355511800 | 3710 | 3715 | 3720 | 3710 | 4825 |
| 616 | 20240704 | 091900 | 337605650 | 3715 | 3715 | 3715 | 3710 | 2222 |
| 617 | 20240704 | 091800 | 329351420 | 3715 | 3720 | 3720 | 3710 | 4874 |
| 618 | 20240704 | 091700 | 311255660 | 3715 | 3720 | 3720 | 3715 | 5580 |
| 619 | 20240704 | 091600 | 290498135 | 3725 | 3725 | 3730 | 3725 | 1811 |
| 620 | 20240704 | 091500 | 283752150 | 3725 | 3730 | 3730 | 3725 | 771 |
| 621 | 20240704 | 091400 | 280878640 | 3725 | 3725 | 3730 | 3725 | 5093 |
| 622 | 20240704 | 091300 | 261905875 | 3725 | 3725 | 3730 | 3725 | 698 |
| 623 | 20240704 | 091200 | 259302450 | 3725 | 3725 | 3730 | 3720 | 7136 |
| 624 | 20240704 | 091100 | 232701660 | 3725 | 3715 | 3730 | 3715 | 13341 |
| 625 | 20240704 | 091000 | 183020855 | 3715 | 3720 | 3720 | 3715 | 443 |
| 626 | 20240704 | 090900 | 181372955 | 3715 | 3710 | 3720 | 3710 | 12894 |
| 627 | 20240704 | 090800 | 133477610 | 3705 | 3705 | 3710 | 3700 | 3741 |
| 628 | 20240704 | 090700 | 119613115 | 3700 | 3705 | 3710 | 3700 | 3484 |
| 629 | 20240704 | 090600 | 106713565 | 3705 | 3705 | 3705 | 3700 | 1188 |
| 630 | 20240704 | 090500 | 102312870 | 3705 | 3705 | 3715 | 3700 | 3911 |
| 631 | 20240704 | 090400 | 87805620 | 3710 | 3700 | 3710 | 3695 | 4563 |
| 632 | 20240704 | 090300 | 70901350 | 3700 | 3695 | 3710 | 3695 | 2349 |
| 633 | 20240704 | 090200 | 62211020 | 3710 | 3710 | 3710 | 3695 | 1551 |
| 634 | 20240704 | 090100 | 56462925 | 3705 | 3690 | 3710 | 3690 | 1300 |
| 635 | 20240704 | 090000 | 51647450 | 3690 | 3690 | 3690 | 3685 | 12798 |