30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 191200 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 30707 |
| 3 | 20240705 | 191100 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 4 | 20240705 | 191000 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 5 | 20240705 | 190900 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 6 | 20240705 | 190800 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 7 | 20240705 | 190700 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 8 | 20240705 | 190600 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 9 | 20240705 | 190500 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 10 | 20240705 | 190400 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 11 | 20240705 | 190300 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 12 | 20240705 | 190200 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 13 | 20240705 | 190100 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 14 | 20240705 | 190000 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 15 | 20240705 | 185900 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 16 | 20240705 | 185800 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 17 | 20240705 | 185700 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 18 | 20240705 | 185600 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 19 | 20240705 | 185500 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 20 | 20240705 | 185400 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 21 | 20240705 | 185300 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 22 | 20240705 | 185200 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 23 | 20240705 | 185100 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 24 | 20240705 | 185000 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 25 | 20240705 | 184900 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 26 | 20240705 | 184800 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 27 | 20240705 | 184700 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 28 | 20240705 | 184600 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 29 | 20240705 | 184500 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 30 | 20240705 | 184400 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 31 | 20240705 | 184300 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 32 | 20240705 | 184200 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 30707 |
| 33 | 20240705 | 184100 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 34 | 20240705 | 184000 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 35 | 20240705 | 183900 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 36 | 20240705 | 183800 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 37 | 20240705 | 183700 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 38 | 20240705 | 183600 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 39 | 20240705 | 183500 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 40 | 20240705 | 183400 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 41 | 20240705 | 183300 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 42 | 20240705 | 183200 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 43 | 20240705 | 183100 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 44 | 20240705 | 183000 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 45 | 20240705 | 182900 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 46 | 20240705 | 182800 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 47 | 20240705 | 182700 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 48 | 20240705 | 182600 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 49 | 20240705 | 182500 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 50 | 20240705 | 182400 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 51 | 20240705 | 182300 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 52 | 20240705 | 182200 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 53 | 20240705 | 182100 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 54 | 20240705 | 182000 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 55 | 20240705 | 181900 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 56 | 20240705 | 181800 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 57 | 20240705 | 181700 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 58 | 20240705 | 181600 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 59 | 20240705 | 181500 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 60 | 20240705 | 181400 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 61 | 20240705 | 181300 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 62 | 20240705 | 181200 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 30707 |
| 63 | 20240705 | 181100 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 64 | 20240705 | 181000 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 65 | 20240705 | 180900 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 66 | 20240705 | 180800 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 67 | 20240705 | 180700 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 68 | 20240705 | 180600 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 69 | 20240705 | 180500 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 70 | 20240705 | 180400 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 71 | 20240705 | 180300 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 72 | 20240705 | 180200 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 73 | 20240705 | 180100 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 74 | 20240705 | 180000 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 75 | 20240705 | 175900 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 76 | 20240705 | 175800 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 77 | 20240705 | 175700 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 78 | 20240705 | 175600 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 79 | 20240705 | 175500 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 80 | 20240705 | 175400 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 81 | 20240705 | 175300 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 82 | 20240705 | 175200 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 83 | 20240705 | 175100 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 84 | 20240705 | 175000 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 85 | 20240705 | 174900 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 86 | 20240705 | 174800 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 87 | 20240705 | 174700 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 88 | 20240705 | 174600 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 89 | 20240705 | 174500 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 90 | 20240705 | 174400 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 91 | 20240705 | 174300 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 92 | 20240705 | 174200 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 30707 |
| 93 | 20240705 | 174100 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 94 | 20240705 | 174000 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 95 | 20240705 | 173900 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 96 | 20240705 | 173800 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 97 | 20240705 | 173700 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 98 | 20240705 | 173600 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 99 | 20240705 | 173500 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 100 | 20240705 | 173400 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 101 | 20240705 | 173300 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 102 | 20240705 | 173200 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 103 | 20240705 | 173100 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 104 | 20240705 | 173000 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 105 | 20240705 | 172900 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 106 | 20240705 | 172800 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 107 | 20240705 | 172700 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 108 | 20240705 | 172600 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 109 | 20240705 | 172500 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 110 | 20240705 | 172400 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 111 | 20240705 | 172300 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 112 | 20240705 | 172200 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 113 | 20240705 | 172100 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 114 | 20240705 | 172000 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 115 | 20240705 | 171900 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 116 | 20240705 | 171800 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 117 | 20240705 | 171700 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 118 | 20240705 | 171600 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 119 | 20240705 | 171500 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 120 | 20240705 | 171400 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 121 | 20240705 | 171300 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 122 | 20240705 | 171200 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 30707 |
| 123 | 20240705 | 171100 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 124 | 20240705 | 171000 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 125 | 20240705 | 170900 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 126 | 20240705 | 170800 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 127 | 20240705 | 170700 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 128 | 20240705 | 170600 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 129 | 20240705 | 170500 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 130 | 20240705 | 170400 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 131 | 20240705 | 170300 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 132 | 20240705 | 170200 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 133 | 20240705 | 170100 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 134 | 20240705 | 170000 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 135 | 20240705 | 165900 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 136 | 20240705 | 165800 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 137 | 20240705 | 165700 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 138 | 20240705 | 165600 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 139 | 20240705 | 165500 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 140 | 20240705 | 165400 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 141 | 20240705 | 165300 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 142 | 20240705 | 165200 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 143 | 20240705 | 165100 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 144 | 20240705 | 165000 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 145 | 20240705 | 164900 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 146 | 20240705 | 164800 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 147 | 20240705 | 164700 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 148 | 20240705 | 164600 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 149 | 20240705 | 164500 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 150 | 20240705 | 164400 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 151 | 20240705 | 164300 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 152 | 20240705 | 164200 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 30707 |
| 153 | 20240705 | 164100 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 154 | 20240705 | 164000 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 155 | 20240705 | 163900 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 156 | 20240705 | 163800 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 157 | 20240705 | 163700 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 158 | 20240705 | 163600 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 159 | 20240705 | 163500 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 160 | 20240705 | 163400 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 161 | 20240705 | 163300 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 162 | 20240705 | 163200 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 163 | 20240705 | 163100 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 164 | 20240705 | 163000 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 165 | 20240705 | 162900 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 166 | 20240705 | 162800 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 167 | 20240705 | 162700 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 168 | 20240705 | 162600 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 169 | 20240705 | 162500 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 170 | 20240705 | 162400 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 171 | 20240705 | 162300 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 172 | 20240705 | 162200 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 173 | 20240705 | 162100 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 174 | 20240705 | 162000 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 175 | 20240705 | 161900 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 176 | 20240705 | 161800 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 177 | 20240705 | 161700 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 178 | 20240705 | 161600 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 179 | 20240705 | 161500 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 180 | 20240705 | 161400 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 181 | 20240705 | 161300 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 182 | 20240705 | 161200 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 30707 |
| 183 | 20240705 | 161100 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 184 | 20240705 | 161000 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 185 | 20240705 | 160900 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 186 | 20240705 | 160800 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 187 | 20240705 | 160700 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 188 | 20240705 | 160600 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 189 | 20240705 | 160500 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 190 | 20240705 | 160400 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 191 | 20240705 | 160300 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 192 | 20240705 | 160200 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 193 | 20240705 | 160100 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 194 | 20240705 | 160000 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 195 | 20240705 | 155900 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 196 | 20240705 | 155800 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 197 | 20240705 | 155700 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 198 | 20240705 | 155600 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 199 | 20240705 | 155500 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 200 | 20240705 | 155400 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 201 | 20240705 | 155300 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 202 | 20240705 | 155200 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 203 | 20240705 | 155100 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 204 | 20240705 | 155000 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 205 | 20240705 | 154900 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 206 | 20240705 | 154800 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 207 | 20240705 | 154700 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 208 | 20240705 | 154600 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 209 | 20240705 | 154500 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 210 | 20240705 | 154400 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 211 | 20240705 | 154300 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 212 | 20240705 | 154200 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 30707 |
| 213 | 20240705 | 154100 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 214 | 20240705 | 154000 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 215 | 20240705 | 153900 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 216 | 20240705 | 153800 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 217 | 20240705 | 153700 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 218 | 20240705 | 153600 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 219 | 20240705 | 153500 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 220 | 20240705 | 153400 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 221 | 20240705 | 153300 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 222 | 20240705 | 153200 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 223 | 20240705 | 153100 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 0 |
| 224 | 20240705 | 153000 | 1576948195 | 2280 | 2280 | 2280 | 2280 | 30707 |
| 225 | 20240705 | 152900 | 1506936235 | 2270 | 2270 | 2270 | 2270 | 0 |
| 226 | 20240705 | 152800 | 1506936235 | 2270 | 2270 | 2270 | 2270 | 0 |
| 227 | 20240705 | 152700 | 1506936235 | 2270 | 2270 | 2270 | 2270 | 0 |
| 228 | 20240705 | 152600 | 1506936235 | 2270 | 2270 | 2270 | 2270 | 0 |
| 229 | 20240705 | 152500 | 1506936235 | 2270 | 2270 | 2270 | 2270 | 0 |
| 230 | 20240705 | 152400 | 1506936235 | 2270 | 2270 | 2270 | 2270 | 0 |
| 231 | 20240705 | 152300 | 1506936235 | 2270 | 2270 | 2270 | 2270 | 0 |
| 232 | 20240705 | 152200 | 1506936235 | 2270 | 2270 | 2270 | 2270 | 0 |
| 233 | 20240705 | 152100 | 1506936235 | 2270 | 2270 | 2270 | 2270 | 0 |
| 234 | 20240705 | 152000 | 1506936235 | 2270 | 2270 | 2270 | 2270 | 0 |
| 235 | 20240705 | 151900 | 1506936235 | 2270 | 2275 | 2275 | 2270 | 317 |
| 236 | 20240705 | 151800 | 1506215870 | 2275 | 2275 | 2275 | 2270 | 503 |
| 237 | 20240705 | 151700 | 1505071550 | 2275 | 2275 | 2280 | 2260 | 19265 |
| 238 | 20240705 | 151600 | 1461504475 | 2275 | 2275 | 2280 | 2270 | 936 |
| 239 | 20240705 | 151500 | 1459379580 | 2280 | 2270 | 2280 | 2270 | 359 |
| 240 | 20240705 | 151400 | 1458562945 | 2280 | 2280 | 2280 | 2275 | 2115 |
| 241 | 20240705 | 151300 | 1453741745 | 2280 | 2275 | 2280 | 2270 | 685 |
| 242 | 20240705 | 151200 | 1452184180 | 2275 | 2265 | 2275 | 2265 | 3060 |
| 243 | 20240705 | 151100 | 1445226470 | 2270 | 2270 | 2275 | 2265 | 833 |
| 244 | 20240705 | 151000 | 1443337755 | 2270 | 2265 | 2270 | 2260 | 16109 |
| 245 | 20240705 | 150900 | 1406829305 | 2265 | 2260 | 2265 | 2260 | 6635 |
| 246 | 20240705 | 150800 | 1391801080 | 2270 | 2270 | 2275 | 2255 | 9296 |
| 247 | 20240705 | 150700 | 1370765745 | 2275 | 2275 | 2280 | 2270 | 8340 |
| 248 | 20240705 | 150600 | 1351818025 | 2275 | 2275 | 2280 | 2270 | 3516 |
| 249 | 20240705 | 150500 | 1343826775 | 2280 | 2275 | 2280 | 2275 | 3790 |
| 250 | 20240705 | 150400 | 1335194765 | 2280 | 2275 | 2280 | 2275 | 1640 |
| 251 | 20240705 | 150300 | 1331463240 | 2280 | 2270 | 2280 | 2270 | 1346 |
| 252 | 20240705 | 150200 | 1328402165 | 2270 | 2280 | 2285 | 2270 | 16151 |
| 253 | 20240705 | 150100 | 1291632645 | 2285 | 2285 | 2295 | 2285 | 4995 |
| 254 | 20240705 | 150000 | 1280218060 | 2295 | 2300 | 2300 | 2290 | 28897 |
| 255 | 20240705 | 145900 | 1213958055 | 2300 | 2300 | 2300 | 2300 | 40 |
| 256 | 20240705 | 145800 | 1213866055 | 2300 | 2295 | 2300 | 2295 | 27 |
| 257 | 20240705 | 145700 | 1213804000 | 2300 | 2300 | 2300 | 2300 | 1035 |
| 258 | 20240705 | 145600 | 1211423500 | 2305 | 2300 | 2305 | 2300 | 22 |
| 259 | 20240705 | 145500 | 1211372845 | 2305 | 2300 | 2305 | 2295 | 8 |
| 260 | 20240705 | 145400 | 1211354460 | 2295 | 2295 | 2295 | 2295 | 14 |
| 261 | 20240705 | 145300 | 1211322330 | 2300 | 2300 | 2300 | 2300 | 1 |
| 262 | 20240705 | 145200 | 1211320030 | 2300 | 2300 | 2300 | 2295 | 619 |
| 263 | 20240705 | 145100 | 1209896630 | 2300 | 2300 | 2300 | 2300 | 426 |
| 264 | 20240705 | 145000 | 1208916830 | 2300 | 2295 | 2300 | 2295 | 2148 |
| 265 | 20240705 | 144900 | 1203987165 | 2300 | 2305 | 2305 | 2300 | 492 |
| 266 | 20240705 | 144800 | 1202855415 | 2305 | 2300 | 2305 | 2300 | 1114 |
| 267 | 20240705 | 144700 | 1200288200 | 2300 | 2305 | 2305 | 2300 | 1887 |
| 268 | 20240705 | 144600 | 1195948080 | 2300 | 2300 | 2305 | 2300 | 72 |
| 269 | 20240705 | 144500 | 1195782455 | 2305 | 2300 | 2305 | 2300 | 262 |
| 270 | 20240705 | 144400 | 1195179825 | 2305 | 2305 | 2305 | 2295 | 4422 |
| 271 | 20240705 | 144300 | 1185006255 | 2305 | 2305 | 2305 | 2305 | 21 |
| 272 | 20240705 | 144200 | 1184957850 | 2305 | 2300 | 2305 | 2295 | 800 |
| 273 | 20240705 | 144100 | 1183117910 | 2300 | 2300 | 2300 | 2295 | 1162 |
| 274 | 20240705 | 144000 | 1180445320 | 2300 | 2300 | 2300 | 2300 | 3 |
| 275 | 20240705 | 143900 | 1180438420 | 2300 | 2300 | 2300 | 2295 | 337 |
| 276 | 20240705 | 143800 | 1179664480 | 2300 | 2295 | 2300 | 2295 | 68 |
| 277 | 20240705 | 143700 | 1179508385 | 2300 | 2295 | 2300 | 2295 | 2380 |
| 278 | 20240705 | 143600 | 1174046275 | 2300 | 2300 | 2305 | 2300 | 664 |
| 279 | 20240705 | 143500 | 1172518915 | 2305 | 2305 | 2305 | 2300 | 954 |
| 280 | 20240705 | 143400 | 1170324705 | 2300 | 2300 | 2300 | 2300 | 490 |
| 281 | 20240705 | 143300 | 1169197705 | 2300 | 2300 | 2300 | 2300 | 1252 |
| 282 | 20240705 | 143200 | 1166318105 | 2300 | 2300 | 2300 | 2300 | 31 |
| 283 | 20240705 | 143100 | 1166246805 | 2300 | 2295 | 2300 | 2295 | 2776 |
| 284 | 20240705 | 143000 | 1159864855 | 2300 | 2300 | 2300 | 2300 | 100 |
| 285 | 20240705 | 142900 | 1159634855 | 2300 | 2300 | 2300 | 2300 | 1219 |
| 286 | 20240705 | 142800 | 1156831155 | 2300 | 2300 | 2300 | 2300 | 320 |
| 287 | 20240705 | 142700 | 1156095155 | 2295 | 2295 | 2295 | 2295 | 0 |
| 288 | 20240705 | 142600 | 1156095155 | 2295 | 2295 | 2295 | 2295 | 600 |
| 289 | 20240705 | 142500 | 1154718155 | 2295 | 2300 | 2300 | 2295 | 1274 |
| 290 | 20240705 | 142400 | 1151794320 | 2300 | 2300 | 2300 | 2300 | 9 |
| 291 | 20240705 | 142300 | 1151773620 | 2300 | 2305 | 2305 | 2300 | 2458 |
| 292 | 20240705 | 142200 | 1146117720 | 2305 | 2305 | 2305 | 2305 | 1 |
| 293 | 20240705 | 142100 | 1146115415 | 2300 | 2300 | 2300 | 2300 | 673 |
| 294 | 20240705 | 142000 | 1144567515 | 2305 | 2305 | 2305 | 2305 | 100 |
| 295 | 20240705 | 141900 | 1144337015 | 2305 | 2305 | 2305 | 2305 | 30 |
| 296 | 20240705 | 141800 | 1144267865 | 2300 | 2300 | 2300 | 2300 | 20 |
| 297 | 20240705 | 141700 | 1144221865 | 2300 | 2300 | 2300 | 2300 | 0 |
| 298 | 20240705 | 141600 | 1144221865 | 2300 | 2300 | 2300 | 2300 | 226 |
| 299 | 20240705 | 141500 | 1143702065 | 2300 | 2300 | 2300 | 2300 | 0 |
| 300 | 20240705 | 141400 | 1143702065 | 2300 | 2300 | 2300 | 2300 | 160 |
| 301 | 20240705 | 141300 | 1143334065 | 2300 | 2300 | 2300 | 2300 | 100 |
| 302 | 20240705 | 141200 | 1143104065 | 2295 | 2295 | 2295 | 2295 | 0 |
| 303 | 20240705 | 141100 | 1143104065 | 2295 | 2295 | 2300 | 2295 | 215 |
| 304 | 20240705 | 141000 | 1142610515 | 2300 | 2295 | 2300 | 2295 | 688 |
| 305 | 20240705 | 140900 | 1141029615 | 2295 | 2295 | 2295 | 2295 | 0 |
| 306 | 20240705 | 140800 | 1141029615 | 2295 | 2295 | 2305 | 2295 | 3201 |
| 307 | 20240705 | 140700 | 1133683310 | 2300 | 2300 | 2300 | 2300 | 621 |
| 308 | 20240705 | 140600 | 1132255010 | 2300 | 2300 | 2300 | 2300 | 175 |
| 309 | 20240705 | 140500 | 1131852510 | 2300 | 2300 | 2300 | 2300 | 0 |
| 310 | 20240705 | 140400 | 1131852510 | 2300 | 2300 | 2305 | 2295 | 1640 |
| 311 | 20240705 | 140300 | 1128085110 | 2305 | 2295 | 2305 | 2295 | 2823 |
| 312 | 20240705 | 140200 | 1121605325 | 2300 | 2300 | 2300 | 2300 | 140 |
| 313 | 20240705 | 140100 | 1121283325 | 2295 | 2300 | 2300 | 2295 | 209 |
| 314 | 20240705 | 140000 | 1120803115 | 2300 | 2300 | 2300 | 2295 | 1823 |
| 315 | 20240705 | 135900 | 1116610455 | 2305 | 2305 | 2305 | 2305 | 0 |
| 316 | 20240705 | 135800 | 1116610455 | 2305 | 2305 | 2305 | 2305 | 0 |
| 317 | 20240705 | 135700 | 1116610455 | 2305 | 2300 | 2305 | 2300 | 321 |
| 318 | 20240705 | 135600 | 1115871050 | 2300 | 2300 | 2300 | 2300 | 896 |
| 319 | 20240705 | 135500 | 1113810250 | 2300 | 2300 | 2300 | 2300 | 126 |
| 320 | 20240705 | 135400 | 1113520450 | 2300 | 2300 | 2300 | 2300 | 158 |
| 321 | 20240705 | 135300 | 1113157050 | 2300 | 2300 | 2300 | 2300 | 0 |
| 322 | 20240705 | 135200 | 1113157050 | 2300 | 2300 | 2300 | 2300 | 86 |
| 323 | 20240705 | 135100 | 1112959250 | 2295 | 2300 | 2300 | 2295 | 1208 |
| 324 | 20240705 | 135000 | 1110180855 | 2300 | 2305 | 2305 | 2300 | 601 |
| 325 | 20240705 | 134900 | 1108798550 | 2305 | 2300 | 2305 | 2300 | 180 |
| 326 | 20240705 | 134800 | 1108384540 | 2300 | 2300 | 2300 | 2300 | 795 |
| 327 | 20240705 | 134700 | 1106556040 | 2300 | 2300 | 2300 | 2295 | 3437 |
| 328 | 20240705 | 134600 | 1098652045 | 2300 | 2300 | 2300 | 2300 | 314 |
| 329 | 20240705 | 134500 | 1097929845 | 2305 | 2300 | 2305 | 2300 | 401 |
| 330 | 20240705 | 134400 | 1097007540 | 2300 | 2305 | 2305 | 2300 | 5322 |
| 331 | 20240705 | 134300 | 1084766440 | 2305 | 2305 | 2305 | 2300 | 1139 |
| 332 | 20240705 | 134200 | 1082146685 | 2305 | 2305 | 2305 | 2305 | 16 |
| 333 | 20240705 | 134100 | 1082109805 | 2300 | 2300 | 2300 | 2300 | 207 |
| 334 | 20240705 | 134000 | 1081633705 | 2300 | 2300 | 2300 | 2300 | 200 |
| 335 | 20240705 | 133900 | 1081173705 | 2300 | 2300 | 2300 | 2300 | 657 |
| 336 | 20240705 | 133800 | 1079662605 | 2305 | 2300 | 2305 | 2300 | 779 |
| 337 | 20240705 | 133700 | 1077868060 | 2300 | 2310 | 2310 | 2300 | 203 |
| 338 | 20240705 | 133600 | 1077400640 | 2310 | 2305 | 2310 | 2300 | 62 |
| 339 | 20240705 | 133500 | 1077257985 | 2310 | 2305 | 2310 | 2305 | 121 |
| 340 | 20240705 | 133400 | 1076979060 | 2300 | 2310 | 2310 | 2300 | 3161 |
| 341 | 20240705 | 133300 | 1069692940 | 2310 | 2310 | 2310 | 2310 | 7 |
| 342 | 20240705 | 133200 | 1069676770 | 2310 | 2310 | 2310 | 2310 | 206 |
| 343 | 20240705 | 133100 | 1069200910 | 2310 | 2310 | 2310 | 2305 | 269 |
| 344 | 20240705 | 133000 | 1068579525 | 2310 | 2310 | 2310 | 2305 | 1850 |
| 345 | 20240705 | 132900 | 1064306610 | 2310 | 2310 | 2310 | 2310 | 118 |
| 346 | 20240705 | 132800 | 1064034030 | 2310 | 2310 | 2310 | 2310 | 9 |
| 347 | 20240705 | 132700 | 1064013240 | 2305 | 2310 | 2310 | 2305 | 294 |
| 348 | 20240705 | 132600 | 1063334965 | 2310 | 2310 | 2310 | 2305 | 646 |
| 349 | 20240705 | 132500 | 1061845730 | 2310 | 2310 | 2310 | 2310 | 74 |
| 350 | 20240705 | 132400 | 1061674790 | 2310 | 2310 | 2310 | 2310 | 0 |
| 351 | 20240705 | 132300 | 1061674790 | 2310 | 2310 | 2310 | 2310 | 83 |
| 352 | 20240705 | 132200 | 1061483060 | 2315 | 2315 | 2315 | 2315 | 500 |
| 353 | 20240705 | 132100 | 1060325560 | 2315 | 2305 | 2315 | 2305 | 672 |
| 354 | 20240705 | 132000 | 1058774075 | 2310 | 2310 | 2310 | 2310 | 28 |
| 355 | 20240705 | 131900 | 1058709395 | 2315 | 2315 | 2315 | 2310 | 1009 |
| 356 | 20240705 | 131800 | 1056373575 | 2310 | 2315 | 2315 | 2310 | 9 |
| 357 | 20240705 | 131700 | 1056352760 | 2305 | 2315 | 2315 | 2305 | 306 |
| 358 | 20240705 | 131600 | 1055647370 | 2305 | 2300 | 2305 | 2300 | 2043 |
| 359 | 20240705 | 131500 | 1050938370 | 2305 | 2305 | 2305 | 2300 | 6725 |
| 360 | 20240705 | 131400 | 1035444725 | 2310 | 2310 | 2310 | 2310 | 600 |
| 361 | 20240705 | 131300 | 1034058725 | 2310 | 2310 | 2320 | 2305 | 8061 |
| 362 | 20240705 | 131200 | 1015445780 | 2325 | 2315 | 2325 | 2315 | 736 |
| 363 | 20240705 | 131100 | 1013741930 | 2325 | 2315 | 2325 | 2315 | 3996 |
| 364 | 20240705 | 131000 | 1004491180 | 2325 | 2320 | 2325 | 2315 | 4104 |
| 365 | 20240705 | 130900 | 994989895 | 2320 | 2320 | 2320 | 2320 | 2599 |
| 366 | 20240705 | 130800 | 988960215 | 2320 | 2320 | 2320 | 2320 | 20 |
| 367 | 20240705 | 130700 | 988913815 | 2315 | 2325 | 2325 | 2315 | 250 |
| 368 | 20240705 | 130600 | 988335000 | 2315 | 2315 | 2315 | 2315 | 50 |
| 369 | 20240705 | 130500 | 988219250 | 2325 | 2325 | 2325 | 2320 | 5 |
| 370 | 20240705 | 130400 | 988207635 | 2320 | 2325 | 2325 | 2315 | 205 |
| 371 | 20240705 | 130300 | 987733020 | 2320 | 2315 | 2325 | 2315 | 741 |
| 372 | 20240705 | 130200 | 986014795 | 2310 | 2320 | 2325 | 2310 | 1328 |
| 373 | 20240705 | 130100 | 982946585 | 2315 | 2320 | 2325 | 2315 | 1815 |
| 374 | 20240705 | 130000 | 978743625 | 2315 | 2315 | 2315 | 2315 | 16 |
| 375 | 20240705 | 125900 | 978706585 | 2320 | 2320 | 2320 | 2320 | 1 |
| 376 | 20240705 | 125800 | 978704265 | 2325 | 2325 | 2325 | 2320 | 88 |
| 377 | 20240705 | 125700 | 978500005 | 2320 | 2320 | 2325 | 2320 | 10 |
| 378 | 20240705 | 125600 | 978476785 | 2325 | 2315 | 2325 | 2315 | 1963 |
| 379 | 20240705 | 125500 | 973927415 | 2320 | 2320 | 2325 | 2315 | 149 |
| 380 | 20240705 | 125400 | 973582425 | 2325 | 2320 | 2325 | 2320 | 12 |
| 381 | 20240705 | 125300 | 973554555 | 2325 | 2325 | 2325 | 2325 | 0 |
| 382 | 20240705 | 125200 | 973554555 | 2325 | 2320 | 2325 | 2320 | 51 |
| 383 | 20240705 | 125100 | 973436230 | 2325 | 2320 | 2325 | 2315 | 507 |
| 384 | 20240705 | 125000 | 972259890 | 2320 | 2315 | 2320 | 2315 | 1497 |
| 385 | 20240705 | 124900 | 968792795 | 2320 | 2320 | 2325 | 2320 | 1399 |
| 386 | 20240705 | 124800 | 965547110 | 2325 | 2320 | 2325 | 2315 | 2645 |
| 387 | 20240705 | 124700 | 959423330 | 2315 | 2325 | 2325 | 2315 | 7180 |
| 388 | 20240705 | 124600 | 942769480 | 2330 | 2340 | 2340 | 2325 | 17975 |
| 389 | 20240705 | 124500 | 900913870 | 2340 | 2335 | 2340 | 2335 | 1005 |
| 390 | 20240705 | 124400 | 898567170 | 2340 | 2340 | 2340 | 2340 | 0 |
| 391 | 20240705 | 124300 | 898567170 | 2340 | 2340 | 2340 | 2340 | 0 |
| 392 | 20240705 | 124200 | 898567170 | 2340 | 2340 | 2340 | 2340 | 0 |
| 393 | 20240705 | 124100 | 898567170 | 2340 | 2335 | 2340 | 2335 | 216 |
| 394 | 20240705 | 124000 | 898062755 | 2340 | 2340 | 2340 | 2340 | 500 |
| 395 | 20240705 | 123900 | 896892755 | 2340 | 2340 | 2340 | 2340 | 0 |
| 396 | 20240705 | 123800 | 896892755 | 2340 | 2340 | 2340 | 2335 | 359 |
| 397 | 20240705 | 123700 | 896053980 | 2340 | 2340 | 2340 | 2340 | 150 |
| 398 | 20240705 | 123600 | 895702980 | 2340 | 2340 | 2340 | 2340 | 45 |
| 399 | 20240705 | 123500 | 895597680 | 2340 | 2340 | 2340 | 2340 | 1 |
| 400 | 20240705 | 123400 | 895595340 | 2340 | 2340 | 2340 | 2335 | 3794 |
| 401 | 20240705 | 123300 | 886722685 | 2345 | 2345 | 2345 | 2340 | 4 |
| 402 | 20240705 | 123200 | 886713315 | 2340 | 2345 | 2345 | 2340 | 125 |
| 403 | 20240705 | 123100 | 886420790 | 2345 | 2345 | 2345 | 2345 | 1 |
| 404 | 20240705 | 123000 | 886418445 | 2340 | 2340 | 2340 | 2340 | 0 |
| 405 | 20240705 | 122900 | 886418445 | 2340 | 2345 | 2345 | 2340 | 1071 |
| 406 | 20240705 | 122800 | 883912300 | 2340 | 2345 | 2345 | 2340 | 498 |
| 407 | 20240705 | 122700 | 882746630 | 2340 | 2345 | 2345 | 2340 | 793 |
| 408 | 20240705 | 122600 | 880890985 | 2345 | 2345 | 2345 | 2340 | 529 |
| 409 | 20240705 | 122500 | 879652115 | 2350 | 2350 | 2350 | 2350 | 0 |
| 410 | 20240705 | 122400 | 879652115 | 2350 | 2345 | 2350 | 2345 | 3024 |
| 411 | 20240705 | 122300 | 872560830 | 2340 | 2340 | 2340 | 2340 | 1029 |
| 412 | 20240705 | 122200 | 870152970 | 2345 | 2345 | 2345 | 2345 | 0 |
| 413 | 20240705 | 122100 | 870152970 | 2345 | 2345 | 2345 | 2345 | 2 |
| 414 | 20240705 | 122000 | 870148280 | 2345 | 2340 | 2345 | 2340 | 101 |
| 415 | 20240705 | 121900 | 869911935 | 2345 | 2340 | 2345 | 2340 | 1201 |
| 416 | 20240705 | 121800 | 867101590 | 2345 | 2340 | 2345 | 2340 | 2 |
| 417 | 20240705 | 121700 | 867096905 | 2345 | 2345 | 2345 | 2345 | 103 |
| 418 | 20240705 | 121600 | 866855370 | 2345 | 2340 | 2345 | 2340 | 615 |
| 419 | 20240705 | 121500 | 865416245 | 2340 | 2345 | 2345 | 2340 | 1055 |
| 420 | 20240705 | 121400 | 862947270 | 2340 | 2345 | 2345 | 2340 | 608 |
| 421 | 20240705 | 121300 | 861524260 | 2350 | 2350 | 2350 | 2350 | 0 |
| 422 | 20240705 | 121200 | 861524260 | 2350 | 2345 | 2350 | 2340 | 4268 |
| 423 | 20240705 | 121100 | 851517270 | 2345 | 2345 | 2345 | 2340 | 202 |
| 424 | 20240705 | 121000 | 851043585 | 2345 | 2345 | 2345 | 2340 | 392 |
| 425 | 20240705 | 120900 | 850126295 | 2340 | 2340 | 2340 | 2340 | 0 |
| 426 | 20240705 | 120800 | 850126295 | 2340 | 2345 | 2345 | 2340 | 984 |
| 427 | 20240705 | 120700 | 847822560 | 2345 | 2345 | 2345 | 2345 | 2002 |
| 428 | 20240705 | 120600 | 843127870 | 2345 | 2340 | 2345 | 2340 | 102 |
| 429 | 20240705 | 120500 | 842889180 | 2340 | 2340 | 2340 | 2340 | 105 |
| 430 | 20240705 | 120400 | 842643480 | 2345 | 2345 | 2345 | 2345 | 54 |
| 431 | 20240705 | 120300 | 842516850 | 2335 | 2335 | 2335 | 2335 | 0 |
| 432 | 20240705 | 120200 | 842516850 | 2335 | 2340 | 2340 | 2335 | 1003 |
| 433 | 20240705 | 120100 | 840173705 | 2340 | 2340 | 2340 | 2340 | 10 |
| 434 | 20240705 | 120000 | 840150305 | 2340 | 2340 | 2340 | 2340 | 2091 |
| 435 | 20240705 | 115900 | 835257365 | 2335 | 2335 | 2335 | 2335 | 47 |
| 436 | 20240705 | 115800 | 835147620 | 2335 | 2335 | 2335 | 2335 | 0 |
| 437 | 20240705 | 115700 | 835147620 | 2335 | 2340 | 2340 | 2335 | 674 |
| 438 | 20240705 | 115600 | 833573815 | 2340 | 2340 | 2340 | 2340 | 50 |
| 439 | 20240705 | 115500 | 833456815 | 2340 | 2340 | 2340 | 2335 | 63 |
| 440 | 20240705 | 115400 | 833309465 | 2340 | 2335 | 2340 | 2335 | 12 |
| 441 | 20240705 | 115300 | 833281420 | 2340 | 2340 | 2340 | 2340 | 16 |
| 442 | 20240705 | 115200 | 833243980 | 2335 | 2340 | 2340 | 2335 | 201 |
| 443 | 20240705 | 115100 | 832774620 | 2340 | 2340 | 2340 | 2340 | 5 |
| 444 | 20240705 | 115000 | 832762920 | 2335 | 2340 | 2340 | 2335 | 6070 |
| 445 | 20240705 | 114900 | 818579920 | 2345 | 2345 | 2345 | 2345 | 500 |
| 446 | 20240705 | 114800 | 817407420 | 2340 | 2340 | 2340 | 2340 | 43 |
| 447 | 20240705 | 114700 | 817306800 | 2340 | 2340 | 2340 | 2340 | 346 |
| 448 | 20240705 | 114600 | 816497160 | 2340 | 2340 | 2340 | 2340 | 0 |
| 449 | 20240705 | 114500 | 816497160 | 2340 | 2340 | 2340 | 2340 | 0 |
| 450 | 20240705 | 114400 | 816497160 | 2340 | 2340 | 2340 | 2340 | 1683 |
| 451 | 20240705 | 114300 | 812558940 | 2340 | 2340 | 2340 | 2340 | 3421 |
| 452 | 20240705 | 114200 | 804553800 | 2340 | 2340 | 2340 | 2340 | 4325 |
| 453 | 20240705 | 114100 | 794433300 | 2345 | 2345 | 2345 | 2345 | 0 |
| 454 | 20240705 | 114000 | 794433300 | 2345 | 2345 | 2345 | 2345 | 300 |
| 455 | 20240705 | 113900 | 793729800 | 2340 | 2340 | 2340 | 2340 | 50 |
| 456 | 20240705 | 113800 | 793612800 | 2340 | 2340 | 2340 | 2340 | 0 |
| 457 | 20240705 | 113700 | 793612800 | 2340 | 2340 | 2340 | 2340 | 60 |
| 458 | 20240705 | 113600 | 793472400 | 2340 | 2340 | 2340 | 2340 | 247 |
| 459 | 20240705 | 113500 | 792894420 | 2340 | 2340 | 2345 | 2340 | 2029 |
| 460 | 20240705 | 113400 | 788136920 | 2340 | 2340 | 2340 | 2340 | 301 |
| 461 | 20240705 | 113300 | 787432580 | 2340 | 2345 | 2345 | 2340 | 259 |
| 462 | 20240705 | 113200 | 786826420 | 2345 | 2345 | 2345 | 2345 | 100 |
| 463 | 20240705 | 113100 | 786591920 | 2340 | 2345 | 2345 | 2340 | 1045 |
| 464 | 20240705 | 113000 | 784146495 | 2345 | 2345 | 2345 | 2345 | 5 |
| 465 | 20240705 | 112900 | 784134770 | 2345 | 2345 | 2345 | 2345 | 0 |
| 466 | 20240705 | 112800 | 784134770 | 2345 | 2345 | 2345 | 2345 | 0 |
| 467 | 20240705 | 112700 | 784134770 | 2345 | 2345 | 2345 | 2345 | 660 |
| 468 | 20240705 | 112600 | 782587070 | 2345 | 2345 | 2345 | 2345 | 26 |
| 469 | 20240705 | 112500 | 782526100 | 2345 | 2345 | 2345 | 2345 | 774 |
| 470 | 20240705 | 112400 | 780711070 | 2345 | 2340 | 2345 | 2340 | 410 |
| 471 | 20240705 | 112300 | 779751095 | 2350 | 2350 | 2350 | 2350 | 0 |
| 472 | 20240705 | 112200 | 779751095 | 2350 | 2345 | 2350 | 2345 | 204 |
| 473 | 20240705 | 112100 | 779272705 | 2345 | 2345 | 2345 | 2345 | 0 |
| 474 | 20240705 | 112000 | 779272705 | 2345 | 2345 | 2345 | 2345 | 114 |
| 475 | 20240705 | 111900 | 779005375 | 2345 | 2340 | 2345 | 2340 | 878 |
| 476 | 20240705 | 111800 | 776946965 | 2340 | 2340 | 2340 | 2340 | 0 |
| 477 | 20240705 | 111700 | 776946965 | 2340 | 2340 | 2340 | 2340 | 789 |
| 478 | 20240705 | 111600 | 775100705 | 2340 | 2340 | 2340 | 2340 | 0 |
| 479 | 20240705 | 111500 | 775100705 | 2340 | 2340 | 2340 | 2340 | 0 |
| 480 | 20240705 | 111400 | 775100705 | 2340 | 2340 | 2340 | 2340 | 0 |
| 481 | 20240705 | 111300 | 775100705 | 2340 | 2340 | 2340 | 2340 | 284 |
| 482 | 20240705 | 111200 | 774436145 | 2335 | 2335 | 2335 | 2335 | 0 |
| 483 | 20240705 | 111100 | 774436145 | 2335 | 2335 | 2335 | 2335 | 3 |
| 484 | 20240705 | 111000 | 774429140 | 2340 | 2340 | 2340 | 2340 | 205 |
| 485 | 20240705 | 110900 | 773949440 | 2335 | 2335 | 2335 | 2335 | 111 |
| 486 | 20240705 | 110800 | 773690255 | 2335 | 2340 | 2340 | 2335 | 750 |
| 487 | 20240705 | 110700 | 771938965 | 2340 | 2340 | 2340 | 2340 | 1 |
| 488 | 20240705 | 110600 | 771936625 | 2340 | 2340 | 2340 | 2340 | 201 |
| 489 | 20240705 | 110500 | 771466285 | 2335 | 2335 | 2335 | 2330 | 1028 |
| 490 | 20240705 | 110400 | 769067410 | 2335 | 2330 | 2335 | 2330 | 622 |
| 491 | 20240705 | 110300 | 767616065 | 2330 | 2330 | 2330 | 2330 | 100 |
| 492 | 20240705 | 110200 | 767383065 | 2330 | 2335 | 2335 | 2330 | 1406 |
| 493 | 20240705 | 110100 | 764103055 | 2335 | 2335 | 2335 | 2335 | 0 |
| 494 | 20240705 | 110000 | 764103055 | 2335 | 2340 | 2340 | 2335 | 3938 |
| 495 | 20240705 | 105900 | 754905140 | 2335 | 2335 | 2335 | 2335 | 42 |
| 496 | 20240705 | 105800 | 754807070 | 2335 | 2335 | 2340 | 2335 | 1701 |
| 497 | 20240705 | 105700 | 750832735 | 2335 | 2335 | 2335 | 2335 | 0 |
| 498 | 20240705 | 105600 | 750832735 | 2335 | 2335 | 2340 | 2335 | 1470 |
| 499 | 20240705 | 105500 | 747398285 | 2330 | 2335 | 2340 | 2330 | 4735 |
| 500 | 20240705 | 105400 | 736361395 | 2330 | 2340 | 2340 | 2330 | 2652 |
| 501 | 20240705 | 105300 | 730170720 | 2345 | 2345 | 2345 | 2345 | 9 |
| 502 | 20240705 | 105200 | 730149615 | 2350 | 2350 | 2350 | 2350 | 0 |
| 503 | 20240705 | 105100 | 730149615 | 2350 | 2350 | 2350 | 2350 | 0 |
| 504 | 20240705 | 105000 | 730149615 | 2350 | 2345 | 2350 | 2345 | 787 |
| 505 | 20240705 | 104900 | 728302675 | 2335 | 2345 | 2345 | 2335 | 996 |
| 506 | 20240705 | 104800 | 725968025 | 2335 | 2345 | 2345 | 2335 | 131 |
| 507 | 20240705 | 104700 | 725660840 | 2330 | 2350 | 2350 | 2330 | 11627 |
| 508 | 20240705 | 104600 | 698531170 | 2350 | 2345 | 2350 | 2345 | 686 |
| 509 | 20240705 | 104500 | 696920165 | 2345 | 2345 | 2345 | 2345 | 200 |
| 510 | 20240705 | 104400 | 696451165 | 2335 | 2345 | 2355 | 2335 | 11988 |
| 511 | 20240705 | 104300 | 668413665 | 2345 | 2350 | 2350 | 2345 | 1668 |
| 512 | 20240705 | 104200 | 664499665 | 2355 | 2355 | 2355 | 2355 | 1903 |
| 513 | 20240705 | 104100 | 660018100 | 2355 | 2355 | 2355 | 2355 | 100 |
| 514 | 20240705 | 104000 | 659782600 | 2355 | 2355 | 2360 | 2350 | 7345 |
| 515 | 20240705 | 103900 | 642488700 | 2360 | 2360 | 2360 | 2360 | 2 |
| 516 | 20240705 | 103800 | 642483980 | 2355 | 2355 | 2355 | 2355 | 40 |
| 517 | 20240705 | 103700 | 642389780 | 2355 | 2355 | 2355 | 2355 | 0 |
| 518 | 20240705 | 103600 | 642389780 | 2355 | 2355 | 2355 | 2355 | 1421 |
| 519 | 20240705 | 103500 | 639043325 | 2360 | 2360 | 2360 | 2360 | 3 |
| 520 | 20240705 | 103400 | 639036245 | 2355 | 2360 | 2360 | 2355 | 999 |
| 521 | 20240705 | 103300 | 636680200 | 2350 | 2350 | 2350 | 2350 | 223 |
| 522 | 20240705 | 103200 | 636156150 | 2350 | 2360 | 2360 | 2350 | 614 |
| 523 | 20240705 | 103100 | 634713215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 524 | 20240705 | 103000 | 634713215 | 2365 | 2365 | 2365 | 2365 | 32 |
| 525 | 20240705 | 102900 | 634637535 | 2355 | 2360 | 2360 | 2355 | 753 |
| 526 | 20240705 | 102800 | 632864180 | 2360 | 2360 | 2360 | 2355 | 346 |
| 527 | 20240705 | 102700 | 632048490 | 2360 | 2360 | 2360 | 2360 | 4 |
| 528 | 20240705 | 102600 | 632039050 | 2365 | 2360 | 2365 | 2355 | 2349 |
| 529 | 20240705 | 102500 | 626495905 | 2360 | 2360 | 2360 | 2360 | 0 |
| 530 | 20240705 | 102400 | 626495905 | 2360 | 2360 | 2360 | 2360 | 1345 |
| 531 | 20240705 | 102300 | 623321705 | 2360 | 2365 | 2365 | 2360 | 1002 |
| 532 | 20240705 | 102200 | 620952475 | 2360 | 2365 | 2365 | 2360 | 6 |
| 533 | 20240705 | 102100 | 620938290 | 2365 | 2365 | 2365 | 2365 | 1742 |
| 534 | 20240705 | 102000 | 616818460 | 2365 | 2365 | 2365 | 2365 | 5 |
| 535 | 20240705 | 101900 | 616806635 | 2360 | 2360 | 2360 | 2360 | 1120 |
| 536 | 20240705 | 101800 | 614163435 | 2350 | 2350 | 2350 | 2350 | 28 |
| 537 | 20240705 | 101700 | 614097635 | 2350 | 2355 | 2355 | 2345 | 3417 |
| 538 | 20240705 | 101600 | 606075410 | 2350 | 2350 | 2355 | 2350 | 38 |
| 539 | 20240705 | 101500 | 605986100 | 2350 | 2350 | 2350 | 2350 | 901 |
| 540 | 20240705 | 101400 | 603868750 | 2350 | 2350 | 2350 | 2350 | 199 |
| 541 | 20240705 | 101300 | 603401100 | 2350 | 2350 | 2350 | 2350 | 0 |
| 542 | 20240705 | 101200 | 603401100 | 2350 | 2355 | 2355 | 2350 | 400 |
| 543 | 20240705 | 101100 | 602460765 | 2360 | 2360 | 2360 | 2360 | 26 |
| 544 | 20240705 | 101000 | 602399405 | 2360 | 2360 | 2360 | 2360 | 505 |
| 545 | 20240705 | 100900 | 601207605 | 2350 | 2350 | 2350 | 2350 | 257 |
| 546 | 20240705 | 100800 | 600603655 | 2350 | 2365 | 2365 | 2345 | 3513 |
| 547 | 20240705 | 100700 | 592363075 | 2345 | 2360 | 2360 | 2340 | 5100 |
| 548 | 20240705 | 100600 | 580389470 | 2360 | 2365 | 2365 | 2360 | 170 |
| 549 | 20240705 | 100500 | 579987770 | 2360 | 2365 | 2365 | 2360 | 417 |
| 550 | 20240705 | 100400 | 579003590 | 2365 | 2360 | 2365 | 2355 | 5967 |
| 551 | 20240705 | 100300 | 564922250 | 2365 | 2365 | 2370 | 2365 | 688 |
| 552 | 20240705 | 100200 | 563295125 | 2370 | 2370 | 2375 | 2365 | 372 |
| 553 | 20240705 | 100100 | 562414730 | 2370 | 2370 | 2370 | 2365 | 106 |
| 554 | 20240705 | 100000 | 562163530 | 2365 | 2370 | 2370 | 2365 | 450 |
| 555 | 20240705 | 095900 | 561097355 | 2370 | 2360 | 2375 | 2360 | 6632 |
| 556 | 20240705 | 095800 | 545368250 | 2360 | 2365 | 2365 | 2360 | 285 |
| 557 | 20240705 | 095700 | 544694615 | 2365 | 2365 | 2370 | 2365 | 2205 |
| 558 | 20240705 | 095600 | 539479665 | 2365 | 2370 | 2370 | 2365 | 1318 |
| 559 | 20240705 | 095500 | 536356015 | 2370 | 2370 | 2375 | 2370 | 1127 |
| 560 | 20240705 | 095400 | 533685010 | 2370 | 2370 | 2370 | 2365 | 651 |
| 561 | 20240705 | 095300 | 532142235 | 2370 | 2370 | 2375 | 2365 | 1569 |
| 562 | 20240705 | 095200 | 528423715 | 2370 | 2370 | 2370 | 2370 | 331 |
| 563 | 20240705 | 095100 | 527639245 | 2370 | 2360 | 2370 | 2360 | 5808 |
| 564 | 20240705 | 095000 | 513916450 | 2360 | 2360 | 2360 | 2355 | 1074 |
| 565 | 20240705 | 094900 | 511381855 | 2360 | 2360 | 2360 | 2355 | 945 |
| 566 | 20240705 | 094800 | 509156340 | 2360 | 2360 | 2360 | 2360 | 0 |
| 567 | 20240705 | 094700 | 509156340 | 2360 | 2365 | 2365 | 2360 | 1211 |
| 568 | 20240705 | 094600 | 506297560 | 2365 | 2355 | 2365 | 2355 | 3756 |
| 569 | 20240705 | 094500 | 497435450 | 2355 | 2345 | 2360 | 2340 | 4620 |
| 570 | 20240705 | 094400 | 486577835 | 2350 | 2345 | 2350 | 2345 | 423 |
| 571 | 20240705 | 094300 | 485584035 | 2350 | 2345 | 2350 | 2345 | 159 |
| 572 | 20240705 | 094200 | 485210415 | 2345 | 2325 | 2345 | 2325 | 7056 |
| 573 | 20240705 | 094100 | 468769230 | 2320 | 2330 | 2330 | 2320 | 2658 |
| 574 | 20240705 | 094000 | 462590755 | 2330 | 2330 | 2330 | 2320 | 4764 |
| 575 | 20240705 | 093900 | 451520680 | 2330 | 2335 | 2335 | 2325 | 6564 |
| 576 | 20240705 | 093800 | 436239910 | 2340 | 2340 | 2340 | 2335 | 725 |
| 577 | 20240705 | 093700 | 434545415 | 2340 | 2335 | 2340 | 2330 | 830 |
| 578 | 20240705 | 093600 | 432607355 | 2335 | 2335 | 2340 | 2330 | 3288 |
| 579 | 20240705 | 093500 | 424940380 | 2340 | 2345 | 2345 | 2340 | 859 |
| 580 | 20240705 | 093400 | 422930290 | 2345 | 2340 | 2345 | 2340 | 96 |
| 581 | 20240705 | 093300 | 422705640 | 2340 | 2340 | 2345 | 2330 | 4649 |
| 582 | 20240705 | 093200 | 411841480 | 2350 | 2355 | 2360 | 2340 | 12721 |
| 583 | 20240705 | 093100 | 381967850 | 2360 | 2360 | 2360 | 2355 | 131 |
| 584 | 20240705 | 093000 | 381658715 | 2360 | 2355 | 2360 | 2355 | 550 |
| 585 | 20240705 | 092900 | 380362460 | 2360 | 2360 | 2360 | 2350 | 5127 |
| 586 | 20240705 | 092800 | 368287495 | 2360 | 2365 | 2365 | 2355 | 247 |
| 587 | 20240705 | 092700 | 367705365 | 2365 | 2365 | 2365 | 2360 | 2207 |
| 588 | 20240705 | 092600 | 362496275 | 2365 | 2360 | 2365 | 2360 | 2205 |
| 589 | 20240705 | 092500 | 357287415 | 2360 | 2355 | 2360 | 2355 | 2248 |
| 590 | 20240705 | 092400 | 351989795 | 2355 | 2365 | 2365 | 2355 | 1323 |
| 591 | 20240705 | 092300 | 348868115 | 2365 | 2360 | 2365 | 2355 | 1679 |
| 592 | 20240705 | 092200 | 344905700 | 2360 | 2365 | 2365 | 2360 | 1256 |
| 593 | 20240705 | 092100 | 341939560 | 2370 | 2375 | 2375 | 2365 | 3320 |
| 594 | 20240705 | 092000 | 334077035 | 2375 | 2375 | 2380 | 2370 | 920 |
| 595 | 20240705 | 091900 | 331890055 | 2380 | 2380 | 2380 | 2375 | 606 |
| 596 | 20240705 | 091800 | 330448275 | 2380 | 2370 | 2380 | 2365 | 7854 |
| 597 | 20240705 | 091700 | 311833775 | 2380 | 2380 | 2380 | 2370 | 609 |
| 598 | 20240705 | 091600 | 310387605 | 2380 | 2385 | 2385 | 2375 | 5878 |
| 599 | 20240705 | 091500 | 296379260 | 2385 | 2395 | 2395 | 2385 | 3636 |
| 600 | 20240705 | 091400 | 287707245 | 2390 | 2390 | 2395 | 2390 | 3849 |
| 601 | 20240705 | 091300 | 278508000 | 2390 | 2375 | 2390 | 2365 | 8985 |
| 602 | 20240705 | 091200 | 257142535 | 2380 | 2375 | 2380 | 2375 | 1377 |
| 603 | 20240705 | 091100 | 253869285 | 2375 | 2370 | 2375 | 2360 | 5386 |
| 604 | 20240705 | 091000 | 241105205 | 2370 | 2365 | 2370 | 2355 | 4351 |
| 605 | 20240705 | 090900 | 230817590 | 2370 | 2375 | 2380 | 2365 | 5971 |
| 606 | 20240705 | 090800 | 216655395 | 2380 | 2380 | 2385 | 2375 | 2113 |
| 607 | 20240705 | 090700 | 211627150 | 2380 | 2375 | 2380 | 2370 | 3409 |
| 608 | 20240705 | 090600 | 203521375 | 2375 | 2400 | 2400 | 2375 | 11261 |
| 609 | 20240705 | 090500 | 176600520 | 2400 | 2390 | 2410 | 2380 | 15167 |
| 610 | 20240705 | 090400 | 140271775 | 2385 | 2390 | 2395 | 2385 | 7955 |
| 611 | 20240705 | 090300 | 121272530 | 2390 | 2370 | 2395 | 2365 | 21860 |
| 612 | 20240705 | 090200 | 69239490 | 2370 | 2345 | 2370 | 2340 | 20425 |
| 613 | 20240705 | 090100 | 21147060 | 2355 | 2335 | 2360 | 2335 | 3466 |
| 614 | 20240705 | 090000 | 13012105 | 2360 | 2340 | 2370 | 2330 | 5165 |