31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 192300 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 5950 |
| 3 | 20240704 | 192200 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 4 | 20240704 | 192100 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 5 | 20240704 | 192000 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 6 | 20240704 | 191900 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 7 | 20240704 | 191800 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 8 | 20240704 | 191700 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 9 | 20240704 | 191600 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 10 | 20240704 | 191500 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 11 | 20240704 | 191400 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 12 | 20240704 | 191300 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 13 | 20240704 | 191200 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 14 | 20240704 | 191100 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 15 | 20240704 | 191000 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 16 | 20240704 | 190900 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 17 | 20240704 | 190800 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 18 | 20240704 | 190700 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 19 | 20240704 | 190600 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 20 | 20240704 | 190500 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 21 | 20240704 | 190400 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 22 | 20240704 | 190300 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 23 | 20240704 | 190200 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 24 | 20240704 | 190100 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 25 | 20240704 | 190000 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 26 | 20240704 | 185900 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 27 | 20240704 | 185800 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 28 | 20240704 | 185700 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 29 | 20240704 | 185600 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 30 | 20240704 | 185500 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 31 | 20240704 | 185400 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 32 | 20240704 | 185300 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 5950 |
| 33 | 20240704 | 185200 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 34 | 20240704 | 185100 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 35 | 20240704 | 185000 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 36 | 20240704 | 184900 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 37 | 20240704 | 184800 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 38 | 20240704 | 184700 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 39 | 20240704 | 184600 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 40 | 20240704 | 184500 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 41 | 20240704 | 184400 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 42 | 20240704 | 184300 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 43 | 20240704 | 184200 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 44 | 20240704 | 184100 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 45 | 20240704 | 184000 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 46 | 20240704 | 183900 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 47 | 20240704 | 183800 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 48 | 20240704 | 183700 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 49 | 20240704 | 183600 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 50 | 20240704 | 183500 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 51 | 20240704 | 183400 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 52 | 20240704 | 183300 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 53 | 20240704 | 183200 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 54 | 20240704 | 183100 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 55 | 20240704 | 183000 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 56 | 20240704 | 182900 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 57 | 20240704 | 182800 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 58 | 20240704 | 182700 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 59 | 20240704 | 182600 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 60 | 20240704 | 182500 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 61 | 20240704 | 182400 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 62 | 20240704 | 182300 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 5950 |
| 63 | 20240704 | 182200 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 64 | 20240704 | 182100 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 65 | 20240704 | 182000 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 66 | 20240704 | 181900 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 67 | 20240704 | 181800 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 68 | 20240704 | 181700 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 69 | 20240704 | 181600 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 70 | 20240704 | 181500 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 71 | 20240704 | 181400 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 72 | 20240704 | 181300 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 73 | 20240704 | 181200 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 74 | 20240704 | 181100 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 75 | 20240704 | 181000 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 76 | 20240704 | 180900 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 77 | 20240704 | 180800 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 78 | 20240704 | 180700 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 79 | 20240704 | 180600 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 80 | 20240704 | 180500 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 81 | 20240704 | 180400 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 82 | 20240704 | 180300 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 83 | 20240704 | 180200 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 84 | 20240704 | 180100 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 85 | 20240704 | 180000 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 86 | 20240704 | 175900 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 87 | 20240704 | 175800 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 88 | 20240704 | 175700 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 89 | 20240704 | 175600 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 90 | 20240704 | 175500 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 91 | 20240704 | 175400 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 92 | 20240704 | 175300 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 5950 |
| 93 | 20240704 | 175200 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 94 | 20240704 | 175100 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 95 | 20240704 | 175000 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 96 | 20240704 | 174900 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 97 | 20240704 | 174800 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 98 | 20240704 | 174700 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 99 | 20240704 | 174600 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 100 | 20240704 | 174500 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 101 | 20240704 | 174400 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 102 | 20240704 | 174300 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 103 | 20240704 | 174200 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 104 | 20240704 | 174100 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 105 | 20240704 | 174000 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 106 | 20240704 | 173900 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 107 | 20240704 | 173800 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 108 | 20240704 | 173700 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 109 | 20240704 | 173600 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 110 | 20240704 | 173500 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 111 | 20240704 | 173400 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 112 | 20240704 | 173300 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 113 | 20240704 | 173200 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 114 | 20240704 | 173100 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 115 | 20240704 | 173000 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 116 | 20240704 | 172900 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 117 | 20240704 | 172800 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 118 | 20240704 | 172700 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 119 | 20240704 | 172600 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 120 | 20240704 | 172500 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 121 | 20240704 | 172400 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 122 | 20240704 | 172300 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 5950 |
| 123 | 20240704 | 172200 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 124 | 20240704 | 172100 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 125 | 20240704 | 172000 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 126 | 20240704 | 171900 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 127 | 20240704 | 171800 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 128 | 20240704 | 171700 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 129 | 20240704 | 171600 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 130 | 20240704 | 171500 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 131 | 20240704 | 171400 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 132 | 20240704 | 171300 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 133 | 20240704 | 171200 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 134 | 20240704 | 171100 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 135 | 20240704 | 171000 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 136 | 20240704 | 170900 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 137 | 20240704 | 170800 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 138 | 20240704 | 170700 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 139 | 20240704 | 170600 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 140 | 20240704 | 170500 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 141 | 20240704 | 170400 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 142 | 20240704 | 170300 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 143 | 20240704 | 170200 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 144 | 20240704 | 170100 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 145 | 20240704 | 170000 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 146 | 20240704 | 165900 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 147 | 20240704 | 165800 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 148 | 20240704 | 165700 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 149 | 20240704 | 165600 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 150 | 20240704 | 165500 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 151 | 20240704 | 165400 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 152 | 20240704 | 165300 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 5950 |
| 153 | 20240704 | 165200 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 154 | 20240704 | 165100 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 155 | 20240704 | 165000 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 156 | 20240704 | 164900 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 157 | 20240704 | 164800 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 158 | 20240704 | 164700 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 159 | 20240704 | 164600 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 160 | 20240704 | 164500 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 161 | 20240704 | 164400 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 162 | 20240704 | 164300 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 163 | 20240704 | 164200 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 164 | 20240704 | 164100 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 165 | 20240704 | 164000 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 166 | 20240704 | 163900 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 167 | 20240704 | 163800 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 168 | 20240704 | 163700 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 169 | 20240704 | 163600 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 170 | 20240704 | 163500 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 171 | 20240704 | 163400 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 172 | 20240704 | 163300 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 173 | 20240704 | 163200 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 174 | 20240704 | 163100 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 175 | 20240704 | 163000 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 176 | 20240704 | 162900 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 177 | 20240704 | 162800 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 178 | 20240704 | 162700 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 179 | 20240704 | 162600 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 180 | 20240704 | 162500 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 181 | 20240704 | 162400 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 182 | 20240704 | 162300 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 5950 |
| 183 | 20240704 | 162200 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 184 | 20240704 | 162100 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 185 | 20240704 | 162000 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 186 | 20240704 | 161900 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 187 | 20240704 | 161800 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 188 | 20240704 | 161700 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 189 | 20240704 | 161600 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 190 | 20240704 | 161500 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 191 | 20240704 | 161400 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 192 | 20240704 | 161300 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 193 | 20240704 | 161200 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 194 | 20240704 | 161100 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 195 | 20240704 | 161000 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 196 | 20240704 | 160900 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 197 | 20240704 | 160800 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 198 | 20240704 | 160700 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 199 | 20240704 | 160600 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 200 | 20240704 | 160500 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 201 | 20240704 | 160400 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 202 | 20240704 | 160300 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 203 | 20240704 | 160200 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 204 | 20240704 | 160100 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 205 | 20240704 | 160000 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 206 | 20240704 | 155900 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 207 | 20240704 | 155800 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 208 | 20240704 | 155700 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 209 | 20240704 | 155600 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 210 | 20240704 | 155500 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 211 | 20240704 | 155400 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 212 | 20240704 | 155300 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 5950 |
| 213 | 20240704 | 155200 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 214 | 20240704 | 155100 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 215 | 20240704 | 155000 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 216 | 20240704 | 154900 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 217 | 20240704 | 154800 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 218 | 20240704 | 154700 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 219 | 20240704 | 154600 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 220 | 20240704 | 154500 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 221 | 20240704 | 154400 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 222 | 20240704 | 154300 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 223 | 20240704 | 154200 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 224 | 20240704 | 154100 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 225 | 20240704 | 154000 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 226 | 20240704 | 153900 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 227 | 20240704 | 153800 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 228 | 20240704 | 153700 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 229 | 20240704 | 153600 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 230 | 20240704 | 153500 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 231 | 20240704 | 153400 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 232 | 20240704 | 153300 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 233 | 20240704 | 153200 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 234 | 20240704 | 153100 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 0 |
| 235 | 20240704 | 153000 | 2591396265 | 3780 | 3780 | 3780 | 3780 | 5950 |
| 236 | 20240704 | 152900 | 2568905265 | 3795 | 3795 | 3795 | 3795 | 0 |
| 237 | 20240704 | 152800 | 2568905265 | 3795 | 3795 | 3795 | 3795 | 0 |
| 238 | 20240704 | 152700 | 2568905265 | 3795 | 3795 | 3795 | 3795 | 0 |
| 239 | 20240704 | 152600 | 2568905265 | 3795 | 3795 | 3795 | 3795 | 0 |
| 240 | 20240704 | 152500 | 2568905265 | 3795 | 3795 | 3795 | 3795 | 0 |
| 241 | 20240704 | 152400 | 2568905265 | 3795 | 3795 | 3795 | 3795 | 0 |
| 242 | 20240704 | 152300 | 2568905265 | 3795 | 3795 | 3795 | 3795 | 0 |
| 243 | 20240704 | 152200 | 2568905265 | 3795 | 3795 | 3795 | 3795 | 0 |
| 244 | 20240704 | 152100 | 2568905265 | 3795 | 3795 | 3795 | 3795 | 0 |
| 245 | 20240704 | 152000 | 2568905265 | 3795 | 3795 | 3795 | 3795 | 0 |
| 246 | 20240704 | 151900 | 2568905265 | 3795 | 3800 | 3800 | 3795 | 34 |
| 247 | 20240704 | 151800 | 2568776135 | 3800 | 3805 | 3805 | 3800 | 527 |
| 248 | 20240704 | 151700 | 2566772030 | 3805 | 3795 | 3805 | 3795 | 673 |
| 249 | 20240704 | 151600 | 2564212040 | 3795 | 3795 | 3805 | 3790 | 1651 |
| 250 | 20240704 | 151500 | 2557941365 | 3795 | 3800 | 3805 | 3795 | 181 |
| 251 | 20240704 | 151400 | 2557253560 | 3800 | 3800 | 3805 | 3800 | 515 |
| 252 | 20240704 | 151300 | 2555296555 | 3800 | 3800 | 3805 | 3800 | 125 |
| 253 | 20240704 | 151200 | 2554821545 | 3805 | 3805 | 3810 | 3800 | 2389 |
| 254 | 20240704 | 151100 | 2545731400 | 3805 | 3805 | 3805 | 3800 | 2963 |
| 255 | 20240704 | 151000 | 2534457195 | 3800 | 3790 | 3800 | 3790 | 11429 |
| 256 | 20240704 | 150900 | 2491030995 | 3795 | 3800 | 3805 | 3795 | 3039 |
| 257 | 20240704 | 150800 | 2479490375 | 3805 | 3805 | 3805 | 3800 | 1437 |
| 258 | 20240704 | 150700 | 2474022610 | 3800 | 3800 | 3805 | 3795 | 1096 |
| 259 | 20240704 | 150600 | 2469856290 | 3805 | 3800 | 3805 | 3795 | 2460 |
| 260 | 20240704 | 150500 | 2460510040 | 3795 | 3800 | 3805 | 3795 | 1108 |
| 261 | 20240704 | 150400 | 2456297960 | 3800 | 3805 | 3805 | 3795 | 427 |
| 262 | 20240704 | 150300 | 2454673675 | 3795 | 3800 | 3805 | 3795 | 382 |
| 263 | 20240704 | 150200 | 2453220850 | 3805 | 3795 | 3805 | 3790 | 561 |
| 264 | 20240704 | 150100 | 2451088895 | 3795 | 3800 | 3800 | 3795 | 478 |
| 265 | 20240704 | 150000 | 2449273015 | 3805 | 3805 | 3810 | 3800 | 1141 |
| 266 | 20240704 | 145900 | 2444933040 | 3805 | 3810 | 3810 | 3800 | 488 |
| 267 | 20240704 | 145800 | 2443074100 | 3810 | 3810 | 3810 | 3800 | 4187 |
| 268 | 20240704 | 145700 | 2427123610 | 3810 | 3795 | 3810 | 3795 | 8518 |
| 269 | 20240704 | 145600 | 2394747745 | 3795 | 3790 | 3800 | 3790 | 1572 |
| 270 | 20240704 | 145500 | 2388780065 | 3790 | 3795 | 3795 | 3790 | 898 |
| 271 | 20240704 | 145400 | 2385372780 | 3790 | 3795 | 3795 | 3790 | 532 |
| 272 | 20240704 | 145300 | 2383354705 | 3795 | 3790 | 3795 | 3790 | 843 |
| 273 | 20240704 | 145200 | 2380155880 | 3795 | 3790 | 3795 | 3790 | 409 |
| 274 | 20240704 | 145100 | 2378604480 | 3795 | 3790 | 3800 | 3790 | 951 |
| 275 | 20240704 | 145000 | 2374995770 | 3800 | 3800 | 3800 | 3790 | 610 |
| 276 | 20240704 | 144900 | 2372679045 | 3800 | 3795 | 3800 | 3790 | 461 |
| 277 | 20240704 | 144800 | 2370929335 | 3800 | 3795 | 3800 | 3795 | 762 |
| 278 | 20240704 | 144700 | 2368034565 | 3795 | 3800 | 3800 | 3785 | 674 |
| 279 | 20240704 | 144600 | 2365476950 | 3800 | 3790 | 3800 | 3785 | 6766 |
| 280 | 20240704 | 144500 | 2339804435 | 3795 | 3790 | 3795 | 3785 | 990 |
| 281 | 20240704 | 144400 | 2336051975 | 3795 | 3790 | 3795 | 3785 | 638 |
| 282 | 20240704 | 144300 | 2333633805 | 3785 | 3785 | 3790 | 3785 | 435 |
| 283 | 20240704 | 144200 | 2331985420 | 3785 | 3785 | 3790 | 3785 | 531 |
| 284 | 20240704 | 144100 | 2329973635 | 3785 | 3790 | 3790 | 3785 | 532 |
| 285 | 20240704 | 144000 | 2327958285 | 3795 | 3795 | 3795 | 3790 | 552 |
| 286 | 20240704 | 143900 | 2325863620 | 3795 | 3790 | 3795 | 3785 | 6517 |
| 287 | 20240704 | 143800 | 2301164710 | 3785 | 3780 | 3790 | 3780 | 844 |
| 288 | 20240704 | 143700 | 2297970225 | 3780 | 3780 | 3790 | 3770 | 2445 |
| 289 | 20240704 | 143600 | 2288718535 | 3775 | 3770 | 3780 | 3770 | 186 |
| 290 | 20240704 | 143500 | 2288016850 | 3770 | 3780 | 3780 | 3770 | 175 |
| 291 | 20240704 | 143400 | 2287355490 | 3780 | 3775 | 3780 | 3775 | 69 |
| 292 | 20240704 | 143300 | 2287094980 | 3775 | 3780 | 3780 | 3775 | 134 |
| 293 | 20240704 | 143200 | 2286588615 | 3780 | 3780 | 3780 | 3780 | 579 |
| 294 | 20240704 | 143100 | 2284399995 | 3780 | 3775 | 3780 | 3775 | 277 |
| 295 | 20240704 | 143000 | 2283353240 | 3775 | 3780 | 3780 | 3775 | 87 |
| 296 | 20240704 | 142900 | 2283024400 | 3780 | 3780 | 3785 | 3780 | 1996 |
| 297 | 20240704 | 142800 | 2275470515 | 3780 | 3780 | 3785 | 3775 | 255 |
| 298 | 20240704 | 142700 | 2274506615 | 3780 | 3780 | 3785 | 3780 | 544 |
| 299 | 20240704 | 142600 | 2272447795 | 3780 | 3780 | 3785 | 3780 | 971 |
| 300 | 20240704 | 142500 | 2268774430 | 3780 | 3775 | 3785 | 3770 | 464 |
| 301 | 20240704 | 142400 | 2267020415 | 3775 | 3780 | 3780 | 3775 | 194 |
| 302 | 20240704 | 142300 | 2266287685 | 3780 | 3780 | 3780 | 3780 | 323 |
| 303 | 20240704 | 142200 | 2265066745 | 3775 | 3775 | 3775 | 3775 | 100 |
| 304 | 20240704 | 142100 | 2264689245 | 3775 | 3775 | 3780 | 3770 | 100 |
| 305 | 20240704 | 142000 | 2264312025 | 3775 | 3775 | 3780 | 3775 | 442 |
| 306 | 20240704 | 141900 | 2262641450 | 3780 | 3785 | 3785 | 3780 | 62 |
| 307 | 20240704 | 141800 | 2262406955 | 3785 | 3780 | 3785 | 3780 | 2206 |
| 308 | 20240704 | 141700 | 2254057260 | 3780 | 3780 | 3780 | 3775 | 114 |
| 309 | 20240704 | 141600 | 2253626825 | 3780 | 3785 | 3790 | 3780 | 177 |
| 310 | 20240704 | 141500 | 2252957345 | 3785 | 3780 | 3785 | 3780 | 2181 |
| 311 | 20240704 | 141400 | 2244702635 | 3780 | 3775 | 3780 | 3770 | 453 |
| 312 | 20240704 | 141300 | 2242990685 | 3775 | 3770 | 3775 | 3770 | 249 |
| 313 | 20240704 | 141200 | 2242051660 | 3770 | 3770 | 3770 | 3770 | 133 |
| 314 | 20240704 | 141100 | 2241550250 | 3770 | 3770 | 3775 | 3765 | 320 |
| 315 | 20240704 | 141000 | 2240343135 | 3770 | 3775 | 3775 | 3770 | 357 |
| 316 | 20240704 | 140900 | 2238995875 | 3775 | 3780 | 3780 | 3775 | 289 |
| 317 | 20240704 | 140800 | 2237903900 | 3775 | 3775 | 3780 | 3775 | 189 |
| 318 | 20240704 | 140700 | 2237190175 | 3775 | 3770 | 3775 | 3770 | 121 |
| 319 | 20240704 | 140600 | 2236733770 | 3770 | 3775 | 3775 | 3770 | 333 |
| 320 | 20240704 | 140500 | 2235477015 | 3775 | 3775 | 3775 | 3770 | 602 |
| 321 | 20240704 | 140400 | 2233205820 | 3770 | 3770 | 3770 | 3770 | 1 |
| 322 | 20240704 | 140300 | 2233202050 | 3775 | 3775 | 3775 | 3770 | 614 |
| 323 | 20240704 | 140200 | 2230884835 | 3775 | 3775 | 3780 | 3775 | 274 |
| 324 | 20240704 | 140100 | 2229850335 | 3775 | 3775 | 3780 | 3775 | 125 |
| 325 | 20240704 | 140000 | 2229378455 | 3775 | 3780 | 3780 | 3775 | 178 |
| 326 | 20240704 | 135900 | 2228706255 | 3775 | 3780 | 3780 | 3775 | 329 |
| 327 | 20240704 | 135800 | 2227462640 | 3780 | 3780 | 3780 | 3780 | 115 |
| 328 | 20240704 | 135700 | 2227027940 | 3780 | 3785 | 3785 | 3780 | 212 |
| 329 | 20240704 | 135600 | 2226226090 | 3790 | 3785 | 3790 | 3785 | 89 |
| 330 | 20240704 | 135500 | 2225889220 | 3785 | 3780 | 3790 | 3780 | 127 |
| 331 | 20240704 | 135400 | 2225408480 | 3780 | 3780 | 3790 | 3775 | 12634 |
| 332 | 20240704 | 135300 | 2177651525 | 3780 | 3775 | 3780 | 3775 | 1509 |
| 333 | 20240704 | 135200 | 2171952930 | 3775 | 3775 | 3780 | 3775 | 118 |
| 334 | 20240704 | 135100 | 2171507340 | 3775 | 3775 | 3775 | 3775 | 98 |
| 335 | 20240704 | 135000 | 2171137390 | 3775 | 3780 | 3780 | 3775 | 156 |
| 336 | 20240704 | 134900 | 2170548450 | 3785 | 3780 | 3785 | 3775 | 41 |
| 337 | 20240704 | 134800 | 2170393525 | 3780 | 3780 | 3790 | 3780 | 7544 |
| 338 | 20240704 | 134700 | 2141847210 | 3775 | 3775 | 3775 | 3775 | 1146 |
| 339 | 20240704 | 134600 | 2137521060 | 3775 | 3780 | 3780 | 3775 | 251 |
| 340 | 20240704 | 134500 | 2136572770 | 3780 | 3780 | 3780 | 3775 | 1443 |
| 341 | 20240704 | 134400 | 2131118250 | 3775 | 3775 | 3780 | 3775 | 218 |
| 342 | 20240704 | 134300 | 2130295170 | 3775 | 3775 | 3775 | 3775 | 88 |
| 343 | 20240704 | 134200 | 2129962970 | 3775 | 3785 | 3785 | 3775 | 338 |
| 344 | 20240704 | 134100 | 2128684595 | 3780 | 3775 | 3780 | 3775 | 1333 |
| 345 | 20240704 | 134000 | 2123647000 | 3775 | 3775 | 3775 | 3775 | 170 |
| 346 | 20240704 | 133900 | 2123005250 | 3775 | 3780 | 3780 | 3775 | 2217 |
| 347 | 20240704 | 133800 | 2114624995 | 3780 | 3780 | 3780 | 3780 | 368 |
| 348 | 20240704 | 133700 | 2113233955 | 3780 | 3780 | 3780 | 3780 | 310 |
| 349 | 20240704 | 133600 | 2112062155 | 3780 | 3780 | 3785 | 3780 | 1667 |
| 350 | 20240704 | 133500 | 2105760795 | 3780 | 3780 | 3780 | 3780 | 209 |
| 351 | 20240704 | 133400 | 2104970775 | 3780 | 3775 | 3790 | 3775 | 1492 |
| 352 | 20240704 | 133300 | 2099329170 | 3775 | 3775 | 3775 | 3775 | 197 |
| 353 | 20240704 | 133200 | 2098585495 | 3775 | 3775 | 3780 | 3770 | 163 |
| 354 | 20240704 | 133100 | 2097970565 | 3775 | 3770 | 3775 | 3770 | 95 |
| 355 | 20240704 | 133000 | 2097612180 | 3765 | 3765 | 3765 | 3765 | 109 |
| 356 | 20240704 | 132900 | 2097201795 | 3765 | 3760 | 3770 | 3760 | 100 |
| 357 | 20240704 | 132800 | 2096825715 | 3765 | 3765 | 3775 | 3765 | 5111 |
| 358 | 20240704 | 132700 | 2077555635 | 3765 | 3760 | 3765 | 3760 | 50 |
| 359 | 20240704 | 132600 | 2077367605 | 3770 | 3760 | 3770 | 3755 | 1058 |
| 360 | 20240704 | 132500 | 2073389870 | 3760 | 3755 | 3760 | 3755 | 85 |
| 361 | 20240704 | 132400 | 2073070465 | 3755 | 3765 | 3765 | 3755 | 1045 |
| 362 | 20240704 | 132300 | 2069141000 | 3765 | 3765 | 3765 | 3765 | 82 |
| 363 | 20240704 | 132200 | 2068832270 | 3765 | 3765 | 3765 | 3765 | 416 |
| 364 | 20240704 | 132100 | 2067266030 | 3770 | 3770 | 3770 | 3770 | 1868 |
| 365 | 20240704 | 132000 | 2060223670 | 3770 | 3770 | 3770 | 3770 | 148 |
| 366 | 20240704 | 131900 | 2059665710 | 3770 | 3775 | 3775 | 3770 | 2097 |
| 367 | 20240704 | 131800 | 2051749840 | 3775 | 3785 | 3785 | 3770 | 8931 |
| 368 | 20240704 | 131700 | 2018061615 | 3785 | 3785 | 3785 | 3785 | 631 |
| 369 | 20240704 | 131600 | 2015673280 | 3785 | 3785 | 3785 | 3785 | 122 |
| 370 | 20240704 | 131500 | 2015211510 | 3785 | 3785 | 3785 | 3785 | 72 |
| 371 | 20240704 | 131400 | 2014938990 | 3780 | 3780 | 3800 | 3775 | 2159 |
| 372 | 20240704 | 131300 | 2006744555 | 3780 | 3775 | 3795 | 3775 | 969 |
| 373 | 20240704 | 131200 | 2003072685 | 3775 | 3775 | 3780 | 3775 | 498 |
| 374 | 20240704 | 131100 | 2001190735 | 3775 | 3775 | 3775 | 3775 | 169 |
| 375 | 20240704 | 131000 | 2000552760 | 3775 | 3775 | 3775 | 3770 | 189 |
| 376 | 20240704 | 130900 | 1999839355 | 3780 | 3785 | 3785 | 3770 | 1262 |
| 377 | 20240704 | 130800 | 1995073620 | 3790 | 3765 | 3795 | 3765 | 7758 |
| 378 | 20240704 | 130700 | 1965712280 | 3770 | 3755 | 3770 | 3755 | 124 |
| 379 | 20240704 | 130600 | 1965245450 | 3755 | 3755 | 3755 | 3755 | 132 |
| 380 | 20240704 | 130500 | 1964749790 | 3760 | 3755 | 3760 | 3755 | 91 |
| 381 | 20240704 | 130400 | 1964408025 | 3755 | 3755 | 3755 | 3755 | 631 |
| 382 | 20240704 | 130300 | 1962038620 | 3755 | 3755 | 3755 | 3755 | 56 |
| 383 | 20240704 | 130200 | 1961828340 | 3755 | 3755 | 3755 | 3755 | 160 |
| 384 | 20240704 | 130100 | 1961227540 | 3755 | 3760 | 3760 | 3755 | 19 |
| 385 | 20240704 | 130000 | 1961156190 | 3755 | 3755 | 3755 | 3750 | 453 |
| 386 | 20240704 | 125900 | 1959456235 | 3755 | 3755 | 3755 | 3750 | 1427 |
| 387 | 20240704 | 125800 | 1954098165 | 3755 | 3755 | 3755 | 3755 | 208 |
| 388 | 20240704 | 125700 | 1953317125 | 3755 | 3760 | 3760 | 3755 | 105 |
| 389 | 20240704 | 125600 | 1952922570 | 3755 | 3750 | 3780 | 3750 | 1295 |
| 390 | 20240704 | 125500 | 1948048025 | 3750 | 3760 | 3760 | 3750 | 1012 |
| 391 | 20240704 | 125400 | 1944248085 | 3765 | 3765 | 3770 | 3765 | 1987 |
| 392 | 20240704 | 125300 | 1936766855 | 3765 | 3770 | 3770 | 3765 | 235 |
| 393 | 20240704 | 125200 | 1935881915 | 3765 | 3755 | 3780 | 3750 | 1096 |
| 394 | 20240704 | 125100 | 1931754100 | 3755 | 3750 | 3755 | 3750 | 1153 |
| 395 | 20240704 | 125000 | 1927425395 | 3750 | 3750 | 3750 | 3745 | 872 |
| 396 | 20240704 | 124900 | 1924157655 | 3745 | 3735 | 3750 | 3735 | 3132 |
| 397 | 20240704 | 124800 | 1912414255 | 3740 | 3740 | 3745 | 3735 | 762 |
| 398 | 20240704 | 124700 | 1909562995 | 3740 | 3740 | 3745 | 3740 | 1039 |
| 399 | 20240704 | 124600 | 1905674130 | 3740 | 3740 | 3740 | 3740 | 74 |
| 400 | 20240704 | 124500 | 1905397370 | 3745 | 3745 | 3745 | 3735 | 2594 |
| 401 | 20240704 | 124400 | 1895685100 | 3735 | 3740 | 3740 | 3735 | 274 |
| 402 | 20240704 | 124300 | 1894660985 | 3740 | 3735 | 3745 | 3735 | 1012 |
| 403 | 20240704 | 124200 | 1890875155 | 3735 | 3740 | 3740 | 3735 | 403 |
| 404 | 20240704 | 124100 | 1889368645 | 3735 | 3735 | 3740 | 3735 | 1208 |
| 405 | 20240704 | 124000 | 1884852765 | 3735 | 3735 | 3735 | 3735 | 82 |
| 406 | 20240704 | 123900 | 1884546495 | 3735 | 3735 | 3735 | 3735 | 146 |
| 407 | 20240704 | 123800 | 1884001185 | 3735 | 3735 | 3735 | 3735 | 461 |
| 408 | 20240704 | 123700 | 1882279350 | 3735 | 3740 | 3740 | 3735 | 113 |
| 409 | 20240704 | 123600 | 1881857270 | 3735 | 3740 | 3740 | 3735 | 1052 |
| 410 | 20240704 | 123500 | 1877922850 | 3740 | 3740 | 3745 | 3740 | 97 |
| 411 | 20240704 | 123400 | 1877559670 | 3745 | 3745 | 3745 | 3740 | 499 |
| 412 | 20240704 | 123300 | 1875690920 | 3745 | 3735 | 3745 | 3735 | 1800 |
| 413 | 20240704 | 123200 | 1868953980 | 3730 | 3730 | 3735 | 3730 | 124 |
| 414 | 20240704 | 123100 | 1868491230 | 3730 | 3725 | 3730 | 3725 | 815 |
| 415 | 20240704 | 123000 | 1865451320 | 3725 | 3735 | 3740 | 3725 | 193 |
| 416 | 20240704 | 122900 | 1864730970 | 3730 | 3725 | 3730 | 3725 | 943 |
| 417 | 20240704 | 122800 | 1861215795 | 3725 | 3730 | 3730 | 3725 | 1007 |
| 418 | 20240704 | 122700 | 1857460245 | 3735 | 3735 | 3735 | 3730 | 384 |
| 419 | 20240704 | 122600 | 1856027410 | 3735 | 3735 | 3735 | 3735 | 66 |
| 420 | 20240704 | 122500 | 1855780900 | 3735 | 3735 | 3735 | 3735 | 200 |
| 421 | 20240704 | 122400 | 1855033900 | 3735 | 3735 | 3740 | 3735 | 567 |
| 422 | 20240704 | 122300 | 1852915655 | 3735 | 3735 | 3735 | 3735 | 146 |
| 423 | 20240704 | 122200 | 1852370345 | 3735 | 3735 | 3735 | 3735 | 162 |
| 424 | 20240704 | 122100 | 1851765275 | 3735 | 3725 | 3735 | 3725 | 36 |
| 425 | 20240704 | 122000 | 1851630825 | 3730 | 3725 | 3730 | 3725 | 557 |
| 426 | 20240704 | 121900 | 1849555675 | 3730 | 3730 | 3730 | 3730 | 622 |
| 427 | 20240704 | 121800 | 1847235615 | 3730 | 3730 | 3730 | 3730 | 84 |
| 428 | 20240704 | 121700 | 1846922295 | 3730 | 3730 | 3735 | 3730 | 507 |
| 429 | 20240704 | 121600 | 1845031035 | 3735 | 3725 | 3735 | 3725 | 502 |
| 430 | 20240704 | 121500 | 1843159205 | 3725 | 3730 | 3730 | 3725 | 463 |
| 431 | 20240704 | 121400 | 1841434200 | 3730 | 3730 | 3730 | 3725 | 329 |
| 432 | 20240704 | 121300 | 1840207055 | 3730 | 3735 | 3735 | 3730 | 630 |
| 433 | 20240704 | 121200 | 1837854025 | 3735 | 3740 | 3740 | 3735 | 99 |
| 434 | 20240704 | 121100 | 1837483800 | 3740 | 3735 | 3740 | 3735 | 270 |
| 435 | 20240704 | 121000 | 1836474665 | 3735 | 3735 | 3740 | 3735 | 1360 |
| 436 | 20240704 | 120900 | 1831390500 | 3735 | 3730 | 3735 | 3730 | 678 |
| 437 | 20240704 | 120800 | 1828858210 | 3730 | 3730 | 3730 | 3725 | 835 |
| 438 | 20240704 | 120700 | 1825743695 | 3730 | 3730 | 3735 | 3730 | 45 |
| 439 | 20240704 | 120600 | 1825575745 | 3730 | 3730 | 3730 | 3725 | 750 |
| 440 | 20240704 | 120500 | 1822778270 | 3730 | 3730 | 3730 | 3730 | 138 |
| 441 | 20240704 | 120400 | 1822263530 | 3730 | 3725 | 3730 | 3725 | 295 |
| 442 | 20240704 | 120300 | 1821163205 | 3730 | 3725 | 3730 | 3725 | 1088 |
| 443 | 20240704 | 120200 | 1817107110 | 3725 | 3730 | 3730 | 3725 | 1403 |
| 444 | 20240704 | 120100 | 1811878700 | 3725 | 3725 | 3730 | 3725 | 714 |
| 445 | 20240704 | 120000 | 1809215550 | 3730 | 3725 | 3730 | 3725 | 419 |
| 446 | 20240704 | 115900 | 1807653505 | 3725 | 3725 | 3730 | 3725 | 630 |
| 447 | 20240704 | 115800 | 1805306520 | 3730 | 3730 | 3735 | 3725 | 684 |
| 448 | 20240704 | 115700 | 1802755115 | 3730 | 3730 | 3730 | 3725 | 230 |
| 449 | 20240704 | 115600 | 1801897860 | 3725 | 3730 | 3730 | 3725 | 525 |
| 450 | 20240704 | 115500 | 1799941440 | 3730 | 3730 | 3730 | 3730 | 191 |
| 451 | 20240704 | 115400 | 1799229010 | 3725 | 3730 | 3730 | 3725 | 794 |
| 452 | 20240704 | 115300 | 1796267990 | 3730 | 3725 | 3730 | 3725 | 177 |
| 453 | 20240704 | 115200 | 1795607805 | 3725 | 3725 | 3725 | 3725 | 188 |
| 454 | 20240704 | 115100 | 1794907505 | 3725 | 3725 | 3730 | 3725 | 554 |
| 455 | 20240704 | 115000 | 1792843480 | 3725 | 3725 | 3730 | 3725 | 190 |
| 456 | 20240704 | 114900 | 1792135400 | 3725 | 3725 | 3730 | 3725 | 653 |
| 457 | 20240704 | 114800 | 1789700390 | 3725 | 3725 | 3725 | 3725 | 954 |
| 458 | 20240704 | 114700 | 1786146740 | 3725 | 3725 | 3725 | 3725 | 359 |
| 459 | 20240704 | 114600 | 1784809465 | 3725 | 3725 | 3725 | 3725 | 234 |
| 460 | 20240704 | 114500 | 1783937815 | 3725 | 3725 | 3725 | 3725 | 205 |
| 461 | 20240704 | 114400 | 1783174190 | 3730 | 3730 | 3735 | 3730 | 203 |
| 462 | 20240704 | 114300 | 1782416970 | 3735 | 3735 | 3735 | 3725 | 828 |
| 463 | 20240704 | 114200 | 1779328945 | 3725 | 3730 | 3730 | 3725 | 362 |
| 464 | 20240704 | 114100 | 1777978690 | 3735 | 3730 | 3735 | 3730 | 33 |
| 465 | 20240704 | 114000 | 1777855475 | 3730 | 3740 | 3740 | 3730 | 747 |
| 466 | 20240704 | 113900 | 1775065375 | 3740 | 3720 | 3740 | 3720 | 8074 |
| 467 | 20240704 | 113800 | 1744907395 | 3720 | 3725 | 3735 | 3720 | 20292 |
| 468 | 20240704 | 113700 | 1669280455 | 3725 | 3720 | 3725 | 3720 | 603 |
| 469 | 20240704 | 113600 | 1667035010 | 3720 | 3725 | 3725 | 3720 | 33 |
| 470 | 20240704 | 113500 | 1666912140 | 3725 | 3720 | 3725 | 3720 | 740 |
| 471 | 20240704 | 113400 | 1664157175 | 3725 | 3725 | 3725 | 3720 | 170 |
| 472 | 20240704 | 113300 | 1663523990 | 3725 | 3720 | 3725 | 3720 | 1587 |
| 473 | 20240704 | 113200 | 1657616745 | 3720 | 3725 | 3725 | 3720 | 13200 |
| 474 | 20240704 | 113100 | 1608478230 | 3730 | 3725 | 3730 | 3725 | 245 |
| 475 | 20240704 | 113000 | 1607565095 | 3730 | 3725 | 3730 | 3725 | 1528 |
| 476 | 20240704 | 112900 | 1601867745 | 3725 | 3725 | 3725 | 3725 | 125 |
| 477 | 20240704 | 112800 | 1601402120 | 3725 | 3720 | 3725 | 3720 | 3108 |
| 478 | 20240704 | 112700 | 1589825740 | 3720 | 3720 | 3720 | 3720 | 6 |
| 479 | 20240704 | 112600 | 1589803420 | 3720 | 3725 | 3725 | 3720 | 398 |
| 480 | 20240704 | 112500 | 1588322845 | 3720 | 3725 | 3725 | 3720 | 63 |
| 481 | 20240704 | 112400 | 1588088255 | 3720 | 3720 | 3725 | 3720 | 360 |
| 482 | 20240704 | 112300 | 1586748245 | 3720 | 3720 | 3725 | 3720 | 914 |
| 483 | 20240704 | 112200 | 1583347935 | 3720 | 3720 | 3725 | 3720 | 1539 |
| 484 | 20240704 | 112100 | 1577622575 | 3720 | 3720 | 3720 | 3720 | 455 |
| 485 | 20240704 | 112000 | 1575929975 | 3720 | 3720 | 3725 | 3720 | 1963 |
| 486 | 20240704 | 111900 | 1568627565 | 3720 | 3725 | 3725 | 3720 | 149 |
| 487 | 20240704 | 111800 | 1568072610 | 3725 | 3720 | 3725 | 3720 | 739 |
| 488 | 20240704 | 111700 | 1565320550 | 3725 | 3720 | 3725 | 3720 | 1228 |
| 489 | 20240704 | 111600 | 1560746775 | 3720 | 3720 | 3720 | 3720 | 402 |
| 490 | 20240704 | 111500 | 1559251335 | 3720 | 3725 | 3725 | 3720 | 1808 |
| 491 | 20240704 | 111400 | 1552517285 | 3725 | 3730 | 3730 | 3725 | 5720 |
| 492 | 20240704 | 111300 | 1531201880 | 3735 | 3740 | 3740 | 3735 | 11196 |
| 493 | 20240704 | 111200 | 1489384170 | 3740 | 3735 | 3740 | 3735 | 842 |
| 494 | 20240704 | 111100 | 1486236795 | 3735 | 3735 | 3740 | 3735 | 796 |
| 495 | 20240704 | 111000 | 1483259880 | 3735 | 3740 | 3740 | 3735 | 681 |
| 496 | 20240704 | 110900 | 1480713515 | 3740 | 3735 | 3740 | 3735 | 1228 |
| 497 | 20240704 | 110800 | 1476121395 | 3735 | 3735 | 3740 | 3735 | 12 |
| 498 | 20240704 | 110700 | 1476076570 | 3735 | 3735 | 3740 | 3735 | 1414 |
| 499 | 20240704 | 110600 | 1470790280 | 3740 | 3735 | 3740 | 3735 | 253 |
| 500 | 20240704 | 110500 | 1469845095 | 3735 | 3735 | 3740 | 3735 | 3699 |
| 501 | 20240704 | 110400 | 1456029100 | 3735 | 3735 | 3735 | 3735 | 1879 |
| 502 | 20240704 | 110300 | 1449011035 | 3735 | 3735 | 3740 | 3735 | 1019 |
| 503 | 20240704 | 110200 | 1445204270 | 3735 | 3735 | 3735 | 3735 | 405 |
| 504 | 20240704 | 110100 | 1443691595 | 3735 | 3735 | 3740 | 3735 | 421 |
| 505 | 20240704 | 110000 | 1442119155 | 3735 | 3740 | 3740 | 3735 | 569 |
| 506 | 20240704 | 105900 | 1439993055 | 3740 | 3735 | 3740 | 3735 | 19 |
| 507 | 20240704 | 105800 | 1439922015 | 3735 | 3740 | 3740 | 3735 | 2363 |
| 508 | 20240704 | 105700 | 1431090240 | 3740 | 3740 | 3745 | 3740 | 84 |
| 509 | 20240704 | 105600 | 1430776055 | 3740 | 3740 | 3750 | 3740 | 167 |
| 510 | 20240704 | 105500 | 1430151465 | 3745 | 3740 | 3750 | 3740 | 6710 |
| 511 | 20240704 | 105400 | 1405007820 | 3735 | 3735 | 3735 | 3735 | 14 |
| 512 | 20240704 | 105300 | 1404955530 | 3735 | 3735 | 3735 | 3735 | 601 |
| 513 | 20240704 | 105200 | 1402710795 | 3735 | 3735 | 3735 | 3735 | 332 |
| 514 | 20240704 | 105100 | 1401470775 | 3735 | 3730 | 3735 | 3725 | 1015 |
| 515 | 20240704 | 105000 | 1397684780 | 3730 | 3730 | 3730 | 3730 | 208 |
| 516 | 20240704 | 104900 | 1396908940 | 3730 | 3730 | 3735 | 3730 | 381 |
| 517 | 20240704 | 104800 | 1395486465 | 3730 | 3725 | 3735 | 3725 | 1413 |
| 518 | 20240704 | 104700 | 1390214315 | 3725 | 3725 | 3725 | 3725 | 167 |
| 519 | 20240704 | 104600 | 1389592240 | 3725 | 3725 | 3725 | 3725 | 510 |
| 520 | 20240704 | 104500 | 1387692490 | 3725 | 3725 | 3730 | 3725 | 239 |
| 521 | 20240704 | 104400 | 1386801545 | 3725 | 3730 | 3730 | 3725 | 282 |
| 522 | 20240704 | 104300 | 1385750455 | 3730 | 3735 | 3735 | 3730 | 8 |
| 523 | 20240704 | 104200 | 1385720610 | 3735 | 3725 | 3745 | 3725 | 1340 |
| 524 | 20240704 | 104100 | 1380713235 | 3725 | 3730 | 3735 | 3725 | 730 |
| 525 | 20240704 | 104000 | 1377989620 | 3730 | 3730 | 3730 | 3730 | 77 |
| 526 | 20240704 | 103900 | 1377702410 | 3730 | 3730 | 3735 | 3730 | 664 |
| 527 | 20240704 | 103800 | 1375225640 | 3730 | 3730 | 3735 | 3730 | 2009 |
| 528 | 20240704 | 103700 | 1367727405 | 3730 | 3730 | 3730 | 3730 | 26 |
| 529 | 20240704 | 103600 | 1367630425 | 3730 | 3730 | 3735 | 3730 | 99 |
| 530 | 20240704 | 103500 | 1367261150 | 3730 | 3735 | 3740 | 3730 | 1227 |
| 531 | 20240704 | 103400 | 1362678955 | 3735 | 3735 | 3735 | 3735 | 1062 |
| 532 | 20240704 | 103300 | 1358712385 | 3735 | 3730 | 3740 | 3730 | 2295 |
| 533 | 20240704 | 103200 | 1350146255 | 3730 | 3715 | 3730 | 3715 | 5227 |
| 534 | 20240704 | 103100 | 1330669030 | 3715 | 3715 | 3720 | 3715 | 2712 |
| 535 | 20240704 | 103000 | 1320590440 | 3715 | 3715 | 3715 | 3715 | 483 |
| 536 | 20240704 | 102900 | 1318796095 | 3715 | 3710 | 3715 | 3710 | 749 |
| 537 | 20240704 | 102800 | 1316015560 | 3710 | 3715 | 3715 | 3710 | 1103 |
| 538 | 20240704 | 102700 | 1311917920 | 3720 | 3720 | 3720 | 3715 | 440 |
| 539 | 20240704 | 102600 | 1310281160 | 3720 | 3715 | 3720 | 3710 | 1698 |
| 540 | 20240704 | 102500 | 1303971485 | 3715 | 3720 | 3720 | 3715 | 869 |
| 541 | 20240704 | 102400 | 1300743010 | 3725 | 3705 | 3725 | 3705 | 12301 |
| 542 | 20240704 | 102300 | 1255138925 | 3705 | 3695 | 3705 | 3695 | 3305 |
| 543 | 20240704 | 102200 | 1242900930 | 3695 | 3700 | 3700 | 3695 | 1010 |
| 544 | 20240704 | 102100 | 1239164690 | 3700 | 3705 | 3705 | 3700 | 1814 |
| 545 | 20240704 | 102000 | 1232450275 | 3705 | 3700 | 3705 | 3700 | 761 |
| 546 | 20240704 | 101900 | 1229632500 | 3700 | 3700 | 3705 | 3700 | 1662 |
| 547 | 20240704 | 101800 | 1223480890 | 3700 | 3695 | 3700 | 3695 | 786 |
| 548 | 20240704 | 101700 | 1220573275 | 3695 | 3700 | 3700 | 3695 | 16 |
| 549 | 20240704 | 101600 | 1220514135 | 3705 | 3695 | 3705 | 3695 | 799 |
| 550 | 20240704 | 101500 | 1217559400 | 3695 | 3685 | 3695 | 3685 | 712 |
| 551 | 20240704 | 101400 | 1214928775 | 3685 | 3680 | 3690 | 3680 | 421 |
| 552 | 20240704 | 101300 | 1213376910 | 3680 | 3685 | 3685 | 3680 | 532 |
| 553 | 20240704 | 101200 | 1211418505 | 3680 | 3690 | 3690 | 3680 | 323 |
| 554 | 20240704 | 101100 | 1210228280 | 3680 | 3680 | 3685 | 3675 | 10157 |
| 555 | 20240704 | 101000 | 1172847050 | 3680 | 3670 | 3680 | 3665 | 5752 |
| 556 | 20240704 | 100900 | 1151728585 | 3665 | 3675 | 3675 | 3665 | 844 |
| 557 | 20240704 | 100800 | 1148630435 | 3675 | 3665 | 3675 | 3665 | 3837 |
| 558 | 20240704 | 100700 | 1134553160 | 3665 | 3665 | 3670 | 3665 | 438 |
| 559 | 20240704 | 100600 | 1132947880 | 3665 | 3665 | 3665 | 3665 | 289 |
| 560 | 20240704 | 100500 | 1131888695 | 3665 | 3665 | 3665 | 3665 | 337 |
| 561 | 20240704 | 100400 | 1130653590 | 3665 | 3670 | 3670 | 3665 | 671 |
| 562 | 20240704 | 100300 | 1128191100 | 3670 | 3670 | 3670 | 3670 | 7 |
| 563 | 20240704 | 100200 | 1128165410 | 3680 | 3665 | 3680 | 3660 | 3046 |
| 564 | 20240704 | 100100 | 1116990030 | 3665 | 3670 | 3675 | 3665 | 6503 |
| 565 | 20240704 | 100000 | 1093124620 | 3670 | 3675 | 3675 | 3670 | 476 |
| 566 | 20240704 | 095900 | 1091376030 | 3670 | 3680 | 3685 | 3670 | 1306 |
| 567 | 20240704 | 095800 | 1086579470 | 3675 | 3685 | 3685 | 3675 | 2079 |
| 568 | 20240704 | 095700 | 1078929630 | 3680 | 3685 | 3685 | 3680 | 516 |
| 569 | 20240704 | 095600 | 1077030475 | 3685 | 3680 | 3690 | 3680 | 185 |
| 570 | 20240704 | 095500 | 1076349430 | 3680 | 3675 | 3680 | 3670 | 801 |
| 571 | 20240704 | 095400 | 1073403580 | 3675 | 3670 | 3695 | 3670 | 892 |
| 572 | 20240704 | 095300 | 1070124725 | 3670 | 3665 | 3675 | 3660 | 1283 |
| 573 | 20240704 | 095200 | 1065418870 | 3660 | 3665 | 3665 | 3660 | 1119 |
| 574 | 20240704 | 095100 | 1061317820 | 3665 | 3670 | 3700 | 3665 | 7134 |
| 575 | 20240704 | 095000 | 1035045545 | 3675 | 3680 | 3680 | 3665 | 1485 |
| 576 | 20240704 | 094900 | 1029593115 | 3680 | 3690 | 3690 | 3680 | 640 |
| 577 | 20240704 | 094800 | 1027231920 | 3690 | 3695 | 3705 | 3690 | 1742 |
| 578 | 20240704 | 094700 | 1020794690 | 3695 | 3665 | 3705 | 3665 | 4270 |
| 579 | 20240704 | 094600 | 1005054920 | 3670 | 3685 | 3685 | 3665 | 3002 |
| 580 | 20240704 | 094500 | 994015805 | 3685 | 3680 | 3720 | 3670 | 4364 |
| 581 | 20240704 | 094400 | 977871565 | 3675 | 3675 | 3680 | 3670 | 1074 |
| 582 | 20240704 | 094300 | 973924125 | 3680 | 3680 | 3685 | 3675 | 276 |
| 583 | 20240704 | 094200 | 972908990 | 3675 | 3670 | 3690 | 3670 | 2321 |
| 584 | 20240704 | 094100 | 964363905 | 3670 | 3670 | 3675 | 3670 | 1278 |
| 585 | 20240704 | 094000 | 959673395 | 3670 | 3680 | 3680 | 3670 | 715 |
| 586 | 20240704 | 093900 | 957046950 | 3680 | 3675 | 3720 | 3670 | 2303 |
| 587 | 20240704 | 093800 | 948557930 | 3675 | 3685 | 3685 | 3675 | 1296 |
| 588 | 20240704 | 093700 | 943788485 | 3685 | 3705 | 3705 | 3685 | 199 |
| 589 | 20240704 | 093600 | 943052205 | 3710 | 3685 | 3715 | 3685 | 5420 |
| 590 | 20240704 | 093500 | 922999565 | 3690 | 3675 | 3690 | 3670 | 3196 |
| 591 | 20240704 | 093400 | 911236070 | 3675 | 3680 | 3680 | 3675 | 1596 |
| 592 | 20240704 | 093300 | 905364975 | 3675 | 3675 | 3680 | 3670 | 635 |
| 593 | 20240704 | 093200 | 903032285 | 3675 | 3685 | 3690 | 3675 | 3915 |
| 594 | 20240704 | 093100 | 888616995 | 3680 | 3685 | 3690 | 3680 | 3089 |
| 595 | 20240704 | 093000 | 877218755 | 3685 | 3665 | 3685 | 3665 | 4668 |
| 596 | 20240704 | 092900 | 860052910 | 3665 | 3670 | 3670 | 3665 | 1937 |
| 597 | 20240704 | 092800 | 852952100 | 3670 | 3650 | 3670 | 3645 | 3666 |
| 598 | 20240704 | 092700 | 839537775 | 3650 | 3655 | 3655 | 3650 | 347 |
| 599 | 20240704 | 092600 | 838270655 | 3655 | 3660 | 3665 | 3655 | 610 |
| 600 | 20240704 | 092500 | 836040455 | 3660 | 3655 | 3670 | 3655 | 4116 |
| 601 | 20240704 | 092400 | 820961835 | 3660 | 3650 | 3660 | 3645 | 2687 |
| 602 | 20240704 | 092300 | 811148045 | 3650 | 3650 | 3650 | 3650 | 616 |
| 603 | 20240704 | 092200 | 808899645 | 3650 | 3645 | 3660 | 3645 | 5250 |
| 604 | 20240704 | 092100 | 789740810 | 3640 | 3640 | 3640 | 3635 | 483 |
| 605 | 20240704 | 092000 | 787982890 | 3635 | 3640 | 3645 | 3635 | 3067 |
| 606 | 20240704 | 091900 | 776829275 | 3635 | 3635 | 3645 | 3635 | 1612 |
| 607 | 20240704 | 091800 | 770961840 | 3635 | 3635 | 3640 | 3625 | 10415 |
| 608 | 20240704 | 091700 | 733138830 | 3635 | 3630 | 3640 | 3630 | 10324 |
| 609 | 20240704 | 091600 | 695625750 | 3630 | 3645 | 3645 | 3630 | 1969 |
| 610 | 20240704 | 091500 | 688467610 | 3645 | 3645 | 3660 | 3645 | 2069 |
| 611 | 20240704 | 091400 | 680923725 | 3640 | 3650 | 3650 | 3635 | 1676 |
| 612 | 20240704 | 091300 | 674820905 | 3630 | 3640 | 3660 | 3630 | 6882 |
| 613 | 20240704 | 091200 | 649730000 | 3635 | 3625 | 3650 | 3625 | 4580 |
| 614 | 20240704 | 091100 | 633054905 | 3625 | 3625 | 3630 | 3625 | 950 |
| 615 | 20240704 | 091000 | 629608320 | 3625 | 3610 | 3630 | 3605 | 21006 |
| 616 | 20240704 | 090900 | 553706650 | 3610 | 3650 | 3650 | 3605 | 48620 |
| 617 | 20240704 | 090800 | 377528665 | 3650 | 3660 | 3660 | 3640 | 11549 |
| 618 | 20240704 | 090700 | 335399925 | 3670 | 3650 | 3670 | 3650 | 3973 |
| 619 | 20240704 | 090600 | 320847005 | 3650 | 3670 | 3680 | 3635 | 23068 |
| 620 | 20240704 | 090500 | 236582735 | 3680 | 3670 | 3685 | 3665 | 12982 |
| 621 | 20240704 | 090400 | 188973150 | 3670 | 3685 | 3690 | 3670 | 7374 |
| 622 | 20240704 | 090300 | 161888450 | 3685 | 3690 | 3695 | 3655 | 15971 |
| 623 | 20240704 | 090200 | 103274075 | 3690 | 3700 | 3715 | 3680 | 11584 |
| 624 | 20240704 | 090100 | 60451510 | 3705 | 3765 | 3765 | 3705 | 9020 |
| 625 | 20240704 | 090000 | 26771380 | 3765 | 3735 | 3765 | 3735 | 7164 |