30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 190200 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 8662 |
| 3 | 20240703 | 190100 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 4 | 20240703 | 190000 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 5 | 20240703 | 185900 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 6 | 20240703 | 185800 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 7 | 20240703 | 185700 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 8 | 20240703 | 185600 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 9 | 20240703 | 185500 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 10 | 20240703 | 185400 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 11 | 20240703 | 185300 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 12 | 20240703 | 185200 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 13 | 20240703 | 185100 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 14 | 20240703 | 185000 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 15 | 20240703 | 184900 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 16 | 20240703 | 184800 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 17 | 20240703 | 184700 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 18 | 20240703 | 184600 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 19 | 20240703 | 184500 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 20 | 20240703 | 184400 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 21 | 20240703 | 184300 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 22 | 20240703 | 184200 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 23 | 20240703 | 184100 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 24 | 20240703 | 184000 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 25 | 20240703 | 183900 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 26 | 20240703 | 183800 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 27 | 20240703 | 183700 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 28 | 20240703 | 183600 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 29 | 20240703 | 183500 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 30 | 20240703 | 183400 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 31 | 20240703 | 183300 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 32 | 20240703 | 183200 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 8662 |
| 33 | 20240703 | 183100 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 34 | 20240703 | 183000 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 35 | 20240703 | 182900 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 36 | 20240703 | 182800 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 37 | 20240703 | 182700 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 38 | 20240703 | 182600 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 39 | 20240703 | 182500 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 40 | 20240703 | 182400 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 41 | 20240703 | 182300 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 42 | 20240703 | 182200 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 43 | 20240703 | 182100 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 44 | 20240703 | 182000 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 45 | 20240703 | 181900 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 46 | 20240703 | 181800 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 47 | 20240703 | 181700 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 48 | 20240703 | 181600 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 49 | 20240703 | 181500 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 50 | 20240703 | 181400 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 51 | 20240703 | 181300 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 52 | 20240703 | 181200 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 53 | 20240703 | 181100 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 54 | 20240703 | 181000 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 55 | 20240703 | 180900 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 56 | 20240703 | 180800 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 57 | 20240703 | 180700 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 58 | 20240703 | 180600 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 59 | 20240703 | 180500 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 60 | 20240703 | 180400 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 61 | 20240703 | 180300 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 62 | 20240703 | 180200 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 8662 |
| 63 | 20240703 | 180100 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 64 | 20240703 | 180000 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 65 | 20240703 | 175900 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 66 | 20240703 | 175800 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 67 | 20240703 | 175700 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 68 | 20240703 | 175600 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 69 | 20240703 | 175500 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 70 | 20240703 | 175400 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 71 | 20240703 | 175300 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 72 | 20240703 | 175200 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 73 | 20240703 | 175100 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 74 | 20240703 | 175000 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 75 | 20240703 | 174900 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 76 | 20240703 | 174800 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 77 | 20240703 | 174700 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 78 | 20240703 | 174600 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 79 | 20240703 | 174500 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 80 | 20240703 | 174400 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 81 | 20240703 | 174300 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 82 | 20240703 | 174200 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 83 | 20240703 | 174100 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 84 | 20240703 | 174000 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 85 | 20240703 | 173900 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 86 | 20240703 | 173800 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 87 | 20240703 | 173700 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 88 | 20240703 | 173600 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 89 | 20240703 | 173500 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 90 | 20240703 | 173400 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 91 | 20240703 | 173300 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 92 | 20240703 | 173200 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 8662 |
| 93 | 20240703 | 173100 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 94 | 20240703 | 173000 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 95 | 20240703 | 172900 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 96 | 20240703 | 172800 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 97 | 20240703 | 172700 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 98 | 20240703 | 172600 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 99 | 20240703 | 172500 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 100 | 20240703 | 172400 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 101 | 20240703 | 172300 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 102 | 20240703 | 172200 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 103 | 20240703 | 172100 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 104 | 20240703 | 172000 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 105 | 20240703 | 171900 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 106 | 20240703 | 171800 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 107 | 20240703 | 171700 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 108 | 20240703 | 171600 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 109 | 20240703 | 171500 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 110 | 20240703 | 171400 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 111 | 20240703 | 171300 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 112 | 20240703 | 171200 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 113 | 20240703 | 171100 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 114 | 20240703 | 171000 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 115 | 20240703 | 170900 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 116 | 20240703 | 170800 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 117 | 20240703 | 170700 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 118 | 20240703 | 170600 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 119 | 20240703 | 170500 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 120 | 20240703 | 170400 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 121 | 20240703 | 170300 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 122 | 20240703 | 170200 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 8662 |
| 123 | 20240703 | 170100 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 124 | 20240703 | 170000 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 125 | 20240703 | 165900 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 126 | 20240703 | 165800 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 127 | 20240703 | 165700 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 128 | 20240703 | 165600 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 129 | 20240703 | 165500 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 130 | 20240703 | 165400 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 131 | 20240703 | 165300 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 132 | 20240703 | 165200 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 133 | 20240703 | 165100 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 134 | 20240703 | 165000 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 135 | 20240703 | 164900 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 136 | 20240703 | 164800 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 137 | 20240703 | 164700 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 138 | 20240703 | 164600 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 139 | 20240703 | 164500 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 140 | 20240703 | 164400 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 141 | 20240703 | 164300 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 142 | 20240703 | 164200 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 143 | 20240703 | 164100 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 144 | 20240703 | 164000 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 145 | 20240703 | 163900 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 146 | 20240703 | 163800 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 147 | 20240703 | 163700 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 148 | 20240703 | 163600 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 149 | 20240703 | 163500 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 150 | 20240703 | 163400 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 151 | 20240703 | 163300 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 152 | 20240703 | 163200 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 8662 |
| 153 | 20240703 | 163100 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 154 | 20240703 | 163000 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 155 | 20240703 | 162900 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 156 | 20240703 | 162800 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 157 | 20240703 | 162700 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 158 | 20240703 | 162600 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 159 | 20240703 | 162500 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 160 | 20240703 | 162400 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 161 | 20240703 | 162300 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 162 | 20240703 | 162200 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 163 | 20240703 | 162100 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 164 | 20240703 | 162000 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 165 | 20240703 | 161900 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 166 | 20240703 | 161800 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 167 | 20240703 | 161700 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 168 | 20240703 | 161600 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 169 | 20240703 | 161500 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 170 | 20240703 | 161400 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 171 | 20240703 | 161300 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 172 | 20240703 | 161200 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 173 | 20240703 | 161100 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 174 | 20240703 | 161000 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 175 | 20240703 | 160900 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 176 | 20240703 | 160800 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 177 | 20240703 | 160700 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 178 | 20240703 | 160600 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 179 | 20240703 | 160500 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 180 | 20240703 | 160400 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 181 | 20240703 | 160300 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 182 | 20240703 | 160200 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 8662 |
| 183 | 20240703 | 160100 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 184 | 20240703 | 160000 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 185 | 20240703 | 155900 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 186 | 20240703 | 155800 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 187 | 20240703 | 155700 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 188 | 20240703 | 155600 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 189 | 20240703 | 155500 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 190 | 20240703 | 155400 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 191 | 20240703 | 155300 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 192 | 20240703 | 155200 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 193 | 20240703 | 155100 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 194 | 20240703 | 155000 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 195 | 20240703 | 154900 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 196 | 20240703 | 154800 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 197 | 20240703 | 154700 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 198 | 20240703 | 154600 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 199 | 20240703 | 154500 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 200 | 20240703 | 154400 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 201 | 20240703 | 154300 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 202 | 20240703 | 154200 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 203 | 20240703 | 154100 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 204 | 20240703 | 154000 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 205 | 20240703 | 153900 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 206 | 20240703 | 153800 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 207 | 20240703 | 153700 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 208 | 20240703 | 153600 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 209 | 20240703 | 153500 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 210 | 20240703 | 153400 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 211 | 20240703 | 153300 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 212 | 20240703 | 153200 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 8662 |
| 213 | 20240703 | 153100 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 0 |
| 214 | 20240703 | 153000 | 1697219055 | 3750 | 3750 | 3750 | 3750 | 8662 |
| 215 | 20240703 | 152900 | 1664736555 | 3750 | 3750 | 3750 | 3750 | 0 |
| 216 | 20240703 | 152800 | 1664736555 | 3750 | 3750 | 3750 | 3750 | 0 |
| 217 | 20240703 | 152700 | 1664736555 | 3750 | 3750 | 3750 | 3750 | 0 |
| 218 | 20240703 | 152600 | 1664736555 | 3750 | 3750 | 3750 | 3750 | 0 |
| 219 | 20240703 | 152500 | 1664736555 | 3750 | 3750 | 3750 | 3750 | 0 |
| 220 | 20240703 | 152400 | 1664736555 | 3750 | 3750 | 3750 | 3750 | 0 |
| 221 | 20240703 | 152300 | 1664736555 | 3750 | 3750 | 3750 | 3750 | 0 |
| 222 | 20240703 | 152200 | 1664736555 | 3750 | 3750 | 3750 | 3750 | 0 |
| 223 | 20240703 | 152100 | 1664736555 | 3750 | 3750 | 3750 | 3750 | 0 |
| 224 | 20240703 | 152000 | 1664736555 | 3750 | 3750 | 3750 | 3750 | 0 |
| 225 | 20240703 | 151900 | 1664736555 | 3750 | 3755 | 3760 | 3750 | 3699 |
| 226 | 20240703 | 151800 | 1650865085 | 3760 | 3750 | 3760 | 3750 | 60 |
| 227 | 20240703 | 151700 | 1650639885 | 3750 | 3735 | 3750 | 3730 | 1220 |
| 228 | 20240703 | 151600 | 1646074680 | 3730 | 3730 | 3730 | 3720 | 715 |
| 229 | 20240703 | 151500 | 1643407990 | 3720 | 3720 | 3720 | 3720 | 0 |
| 230 | 20240703 | 151400 | 1643407990 | 3720 | 3720 | 3720 | 3720 | 1 |
| 231 | 20240703 | 151300 | 1643404270 | 3725 | 3725 | 3725 | 3725 | 2200 |
| 232 | 20240703 | 151200 | 1635209270 | 3730 | 3730 | 3730 | 3730 | 7 |
| 233 | 20240703 | 151100 | 1635183160 | 3725 | 3725 | 3725 | 3725 | 110 |
| 234 | 20240703 | 151000 | 1634773410 | 3735 | 3735 | 3735 | 3735 | 96 |
| 235 | 20240703 | 150900 | 1634414850 | 3735 | 3735 | 3735 | 3735 | 1 |
| 236 | 20240703 | 150800 | 1634411115 | 3720 | 3730 | 3730 | 3720 | 3613 |
| 237 | 20240703 | 150700 | 1620955465 | 3730 | 3730 | 3730 | 3730 | 0 |
| 238 | 20240703 | 150600 | 1620955465 | 3730 | 3730 | 3730 | 3730 | 100 |
| 239 | 20240703 | 150500 | 1620582465 | 3730 | 3730 | 3730 | 3730 | 0 |
| 240 | 20240703 | 150400 | 1620582465 | 3730 | 3730 | 3730 | 3730 | 71 |
| 241 | 20240703 | 150300 | 1620317635 | 3720 | 3720 | 3720 | 3720 | 0 |
| 242 | 20240703 | 150200 | 1620317635 | 3720 | 3720 | 3720 | 3720 | 0 |
| 243 | 20240703 | 150100 | 1620317635 | 3720 | 3725 | 3725 | 3720 | 496 |
| 244 | 20240703 | 150000 | 1618470615 | 3730 | 3730 | 3730 | 3730 | 0 |
| 245 | 20240703 | 145900 | 1618470615 | 3730 | 3725 | 3730 | 3725 | 238 |
| 246 | 20240703 | 145800 | 1617584060 | 3720 | 3720 | 3720 | 3720 | 141 |
| 247 | 20240703 | 145700 | 1617059540 | 3715 | 3715 | 3715 | 3715 | 1502 |
| 248 | 20240703 | 145600 | 1611479610 | 3720 | 3720 | 3725 | 3720 | 168 |
| 249 | 20240703 | 145500 | 1610854645 | 3720 | 3725 | 3725 | 3720 | 142 |
| 250 | 20240703 | 145400 | 1610326400 | 3720 | 3715 | 3720 | 3715 | 320 |
| 251 | 20240703 | 145300 | 1609137580 | 3720 | 3720 | 3720 | 3720 | 144 |
| 252 | 20240703 | 145200 | 1608601900 | 3730 | 3730 | 3730 | 3730 | 0 |
| 253 | 20240703 | 145100 | 1608601900 | 3730 | 3730 | 3730 | 3730 | 9 |
| 254 | 20240703 | 145000 | 1608568330 | 3720 | 3720 | 3725 | 3720 | 198 |
| 255 | 20240703 | 144900 | 1607831755 | 3725 | 3725 | 3725 | 3720 | 148 |
| 256 | 20240703 | 144800 | 1607280480 | 3730 | 3725 | 3730 | 3725 | 246 |
| 257 | 20240703 | 144700 | 1606363625 | 3725 | 3725 | 3725 | 3725 | 335 |
| 258 | 20240703 | 144600 | 1605115750 | 3720 | 3720 | 3720 | 3720 | 0 |
| 259 | 20240703 | 144500 | 1605115750 | 3720 | 3725 | 3725 | 3720 | 304 |
| 260 | 20240703 | 144400 | 1603984865 | 3730 | 3730 | 3730 | 3730 | 0 |
| 261 | 20240703 | 144300 | 1603984865 | 3730 | 3720 | 3730 | 3720 | 359 |
| 262 | 20240703 | 144200 | 1602648135 | 3720 | 3720 | 3720 | 3720 | 76 |
| 263 | 20240703 | 144100 | 1602365415 | 3720 | 3720 | 3720 | 3720 | 156 |
| 264 | 20240703 | 144000 | 1601785095 | 3720 | 3725 | 3725 | 3720 | 298 |
| 265 | 20240703 | 143900 | 1600676530 | 3725 | 3725 | 3725 | 3725 | 0 |
| 266 | 20240703 | 143800 | 1600676530 | 3725 | 3730 | 3730 | 3725 | 155 |
| 267 | 20240703 | 143700 | 1600099135 | 3730 | 3725 | 3730 | 3725 | 1550 |
| 268 | 20240703 | 143600 | 1594325350 | 3725 | 3725 | 3725 | 3725 | 343 |
| 269 | 20240703 | 143500 | 1593047675 | 3725 | 3725 | 3725 | 3725 | 2 |
| 270 | 20240703 | 143400 | 1593040225 | 3725 | 3725 | 3725 | 3725 | 540 |
| 271 | 20240703 | 143300 | 1591028725 | 3725 | 3725 | 3725 | 3725 | 500 |
| 272 | 20240703 | 143200 | 1589166225 | 3725 | 3730 | 3730 | 3725 | 2 |
| 273 | 20240703 | 143100 | 1589158770 | 3735 | 3735 | 3735 | 3730 | 64 |
| 274 | 20240703 | 143000 | 1588919780 | 3730 | 3730 | 3730 | 3730 | 308 |
| 275 | 20240703 | 142900 | 1587770940 | 3740 | 3745 | 3745 | 3740 | 1069 |
| 276 | 20240703 | 142800 | 1583772870 | 3745 | 3755 | 3755 | 3745 | 141 |
| 277 | 20240703 | 142700 | 1583244795 | 3755 | 3750 | 3755 | 3745 | 269 |
| 278 | 20240703 | 142600 | 1582237020 | 3760 | 3755 | 3760 | 3755 | 100 |
| 279 | 20240703 | 142500 | 1581861040 | 3755 | 3755 | 3770 | 3755 | 1086 |
| 280 | 20240703 | 142400 | 1577771465 | 3750 | 3750 | 3750 | 3750 | 147 |
| 281 | 20240703 | 142300 | 1577220215 | 3745 | 3740 | 3745 | 3740 | 532 |
| 282 | 20240703 | 142200 | 1575229180 | 3740 | 3740 | 3740 | 3735 | 310 |
| 283 | 20240703 | 142100 | 1574070485 | 3740 | 3750 | 3750 | 3740 | 1326 |
| 284 | 20240703 | 142000 | 1569103865 | 3750 | 3750 | 3750 | 3750 | 0 |
| 285 | 20240703 | 141900 | 1569103865 | 3750 | 3760 | 3760 | 3745 | 1700 |
| 286 | 20240703 | 141800 | 1562725105 | 3765 | 3760 | 3765 | 3760 | 1040 |
| 287 | 20240703 | 141700 | 1558814040 | 3765 | 3755 | 3765 | 3750 | 316 |
| 288 | 20240703 | 141600 | 1557628185 | 3760 | 3760 | 3760 | 3760 | 956 |
| 289 | 20240703 | 141500 | 1554033625 | 3760 | 3765 | 3770 | 3760 | 987 |
| 290 | 20240703 | 141400 | 1550317665 | 3765 | 3745 | 3765 | 3745 | 15390 |
| 291 | 20240703 | 141300 | 1492587860 | 3740 | 3735 | 3740 | 3735 | 574 |
| 292 | 20240703 | 141200 | 1490443305 | 3740 | 3740 | 3740 | 3740 | 976 |
| 293 | 20240703 | 141100 | 1486793065 | 3740 | 3740 | 3740 | 3740 | 1045 |
| 294 | 20240703 | 141000 | 1482884765 | 3740 | 3735 | 3740 | 3735 | 311 |
| 295 | 20240703 | 140900 | 1481721690 | 3735 | 3735 | 3740 | 3735 | 245 |
| 296 | 20240703 | 140800 | 1480806605 | 3730 | 3730 | 3730 | 3730 | 289 |
| 297 | 20240703 | 140700 | 1479728635 | 3730 | 3730 | 3730 | 3730 | 159 |
| 298 | 20240703 | 140600 | 1479135565 | 3740 | 3740 | 3740 | 3740 | 1359 |
| 299 | 20240703 | 140500 | 1474052905 | 3735 | 3735 | 3735 | 3735 | 399 |
| 300 | 20240703 | 140400 | 1472562640 | 3735 | 3735 | 3735 | 3735 | 1355 |
| 301 | 20240703 | 140300 | 1467501715 | 3735 | 3735 | 3740 | 3735 | 404 |
| 302 | 20240703 | 140200 | 1465992710 | 3730 | 3730 | 3730 | 3730 | 319 |
| 303 | 20240703 | 140100 | 1464802840 | 3735 | 3740 | 3740 | 3735 | 294 |
| 304 | 20240703 | 140000 | 1463704650 | 3740 | 3740 | 3745 | 3740 | 1022 |
| 305 | 20240703 | 135900 | 1459882365 | 3740 | 3740 | 3740 | 3735 | 454 |
| 306 | 20240703 | 135800 | 1458185060 | 3740 | 3730 | 3740 | 3730 | 976 |
| 307 | 20240703 | 135700 | 1454541255 | 3730 | 3735 | 3735 | 3730 | 187 |
| 308 | 20240703 | 135600 | 1453843690 | 3730 | 3735 | 3735 | 3730 | 690 |
| 309 | 20240703 | 135500 | 1451268210 | 3735 | 3735 | 3740 | 3735 | 800 |
| 310 | 20240703 | 135400 | 1448279210 | 3730 | 3750 | 3750 | 3730 | 2368 |
| 311 | 20240703 | 135300 | 1439427235 | 3750 | 3745 | 3750 | 3745 | 1211 |
| 312 | 20240703 | 135200 | 1434886880 | 3745 | 3745 | 3750 | 3745 | 400 |
| 313 | 20240703 | 135100 | 1433387480 | 3750 | 3710 | 3750 | 3710 | 45056 |
| 314 | 20240703 | 135000 | 1264538820 | 3710 | 3705 | 3710 | 3705 | 2805 |
| 315 | 20240703 | 134900 | 1254133005 | 3705 | 3705 | 3705 | 3695 | 1001 |
| 316 | 20240703 | 134800 | 1250425885 | 3705 | 3710 | 3710 | 3705 | 336 |
| 317 | 20240703 | 134700 | 1249180105 | 3705 | 3710 | 3710 | 3705 | 170 |
| 318 | 20240703 | 134600 | 1248550200 | 3700 | 3710 | 3710 | 3700 | 1119 |
| 319 | 20240703 | 134500 | 1244399575 | 3715 | 3720 | 3720 | 3710 | 2367 |
| 320 | 20240703 | 134400 | 1235608625 | 3725 | 3725 | 3725 | 3725 | 189 |
| 321 | 20240703 | 134300 | 1234904600 | 3725 | 3740 | 3740 | 3725 | 4209 |
| 322 | 20240703 | 134200 | 1219180445 | 3740 | 3730 | 3740 | 3725 | 1871 |
| 323 | 20240703 | 134100 | 1212190645 | 3730 | 3730 | 3730 | 3725 | 1623 |
| 324 | 20240703 | 134000 | 1206144415 | 3730 | 3715 | 3730 | 3715 | 1188 |
| 325 | 20240703 | 133900 | 1201725650 | 3715 | 3735 | 3735 | 3715 | 5877 |
| 326 | 20240703 | 133800 | 1179870020 | 3735 | 3745 | 3745 | 3735 | 269 |
| 327 | 20240703 | 133700 | 1178864470 | 3740 | 3730 | 3750 | 3725 | 14543 |
| 328 | 20240703 | 133600 | 1124426360 | 3725 | 3715 | 3725 | 3715 | 1261 |
| 329 | 20240703 | 133500 | 1119736530 | 3715 | 3700 | 3715 | 3700 | 930 |
| 330 | 20240703 | 133400 | 1116289195 | 3700 | 3700 | 3700 | 3700 | 0 |
| 331 | 20240703 | 133300 | 1116289195 | 3700 | 3700 | 3700 | 3700 | 158 |
| 332 | 20240703 | 133200 | 1115704595 | 3695 | 3700 | 3700 | 3695 | 358 |
| 333 | 20240703 | 133100 | 1114380715 | 3700 | 3705 | 3705 | 3700 | 948 |
| 334 | 20240703 | 133000 | 1110873105 | 3700 | 3705 | 3720 | 3700 | 1957 |
| 335 | 20240703 | 132900 | 1103629160 | 3705 | 3665 | 3705 | 3665 | 8029 |
| 336 | 20240703 | 132800 | 1073984050 | 3670 | 3675 | 3675 | 3660 | 8146 |
| 337 | 20240703 | 132700 | 1044078175 | 3680 | 3675 | 3680 | 3675 | 1623 |
| 338 | 20240703 | 132600 | 1038112170 | 3680 | 3655 | 3680 | 3655 | 1247 |
| 339 | 20240703 | 132500 | 1033538060 | 3655 | 3650 | 3655 | 3650 | 143 |
| 340 | 20240703 | 132400 | 1033016105 | 3650 | 3650 | 3650 | 3650 | 152 |
| 341 | 20240703 | 132300 | 1032461305 | 3650 | 3640 | 3650 | 3640 | 216 |
| 342 | 20240703 | 132200 | 1031673945 | 3645 | 3645 | 3645 | 3645 | 116 |
| 343 | 20240703 | 132100 | 1031251125 | 3655 | 3655 | 3655 | 3655 | 0 |
| 344 | 20240703 | 132000 | 1031251125 | 3655 | 3645 | 3655 | 3645 | 294 |
| 345 | 20240703 | 131900 | 1030179145 | 3650 | 3645 | 3650 | 3645 | 171 |
| 346 | 20240703 | 131800 | 1029555705 | 3645 | 3650 | 3650 | 3645 | 1885 |
| 347 | 20240703 | 131700 | 1022683800 | 3650 | 3650 | 3650 | 3650 | 500 |
| 348 | 20240703 | 131600 | 1020858800 | 3655 | 3655 | 3660 | 3655 | 835 |
| 349 | 20240703 | 131500 | 1017804900 | 3655 | 3650 | 3655 | 3650 | 160 |
| 350 | 20240703 | 131400 | 1017220850 | 3650 | 3655 | 3655 | 3650 | 648 |
| 351 | 20240703 | 131300 | 1014853150 | 3650 | 3650 | 3650 | 3650 | 0 |
| 352 | 20240703 | 131200 | 1014853150 | 3650 | 3655 | 3655 | 3650 | 1367 |
| 353 | 20240703 | 131100 | 1009857495 | 3650 | 3650 | 3650 | 3650 | 553 |
| 354 | 20240703 | 131000 | 1007839045 | 3650 | 3650 | 3650 | 3650 | 403 |
| 355 | 20240703 | 130900 | 1006368095 | 3650 | 3650 | 3650 | 3650 | 150 |
| 356 | 20240703 | 130800 | 1005820595 | 3655 | 3650 | 3655 | 3650 | 170 |
| 357 | 20240703 | 130700 | 1005200040 | 3655 | 3655 | 3655 | 3655 | 30 |
| 358 | 20240703 | 130600 | 1005090390 | 3650 | 3650 | 3655 | 3650 | 763 |
| 359 | 20240703 | 130500 | 1002303940 | 3650 | 3650 | 3650 | 3650 | 4 |
| 360 | 20240703 | 130400 | 1002289340 | 3655 | 3645 | 3655 | 3640 | 406 |
| 361 | 20240703 | 130300 | 1000811410 | 3645 | 3650 | 3650 | 3640 | 134 |
| 362 | 20240703 | 130200 | 1000323430 | 3650 | 3650 | 3650 | 3650 | 0 |
| 363 | 20240703 | 130100 | 1000323430 | 3650 | 3645 | 3650 | 3645 | 751 |
| 364 | 20240703 | 130000 | 997583060 | 3645 | 3645 | 3645 | 3645 | 210 |
| 365 | 20240703 | 125900 | 996817610 | 3640 | 3645 | 3645 | 3640 | 545 |
| 366 | 20240703 | 125800 | 994832315 | 3645 | 3640 | 3645 | 3635 | 529 |
| 367 | 20240703 | 125700 | 992906520 | 3640 | 3640 | 3640 | 3640 | 3 |
| 368 | 20240703 | 125600 | 992895600 | 3640 | 3645 | 3645 | 3640 | 132 |
| 369 | 20240703 | 125500 | 992414565 | 3650 | 3630 | 3650 | 3630 | 567 |
| 370 | 20240703 | 125400 | 990354200 | 3635 | 3630 | 3635 | 3630 | 400 |
| 371 | 20240703 | 125300 | 988900555 | 3630 | 3630 | 3630 | 3625 | 653 |
| 372 | 20240703 | 125200 | 986530310 | 3635 | 3640 | 3645 | 3635 | 405 |
| 373 | 20240703 | 125100 | 985058105 | 3640 | 3640 | 3650 | 3640 | 760 |
| 374 | 20240703 | 125000 | 982288675 | 3635 | 3635 | 3635 | 3635 | 156 |
| 375 | 20240703 | 124900 | 981721615 | 3635 | 3645 | 3645 | 3635 | 3 |
| 376 | 20240703 | 124800 | 981710700 | 3650 | 3650 | 3650 | 3640 | 1005 |
| 377 | 20240703 | 124700 | 978043330 | 3650 | 3625 | 3650 | 3625 | 1661 |
| 378 | 20240703 | 124600 | 971992315 | 3625 | 3625 | 3625 | 3625 | 18 |
| 379 | 20240703 | 124500 | 971927065 | 3625 | 3620 | 3625 | 3620 | 417 |
| 380 | 20240703 | 124400 | 970415530 | 3620 | 3625 | 3625 | 3620 | 204 |
| 381 | 20240703 | 124300 | 969676995 | 3620 | 3620 | 3620 | 3620 | 153 |
| 382 | 20240703 | 124200 | 969123135 | 3625 | 3620 | 3625 | 3620 | 305 |
| 383 | 20240703 | 124100 | 968018285 | 3625 | 3625 | 3625 | 3625 | 154 |
| 384 | 20240703 | 124000 | 967460035 | 3625 | 3625 | 3625 | 3625 | 162 |
| 385 | 20240703 | 123900 | 966872785 | 3630 | 3630 | 3630 | 3630 | 319 |
| 386 | 20240703 | 123800 | 965714815 | 3630 | 3630 | 3635 | 3630 | 193 |
| 387 | 20240703 | 123700 | 965014215 | 3630 | 3630 | 3630 | 3630 | 231 |
| 388 | 20240703 | 123600 | 964175685 | 3630 | 3630 | 3630 | 3630 | 36 |
| 389 | 20240703 | 123500 | 964045005 | 3625 | 3625 | 3625 | 3625 | 143 |
| 390 | 20240703 | 123400 | 963526630 | 3625 | 3625 | 3625 | 3625 | 150 |
| 391 | 20240703 | 123300 | 962982880 | 3625 | 3625 | 3625 | 3625 | 153 |
| 392 | 20240703 | 123200 | 962428255 | 3635 | 3630 | 3635 | 3630 | 590 |
| 393 | 20240703 | 123100 | 960283810 | 3640 | 3625 | 3645 | 3625 | 356 |
| 394 | 20240703 | 123000 | 958987565 | 3630 | 3630 | 3630 | 3630 | 1656 |
| 395 | 20240703 | 122900 | 952976285 | 3625 | 3620 | 3625 | 3615 | 1157 |
| 396 | 20240703 | 122800 | 948788285 | 3615 | 3615 | 3615 | 3615 | 148 |
| 397 | 20240703 | 122700 | 948253265 | 3620 | 3615 | 3620 | 3615 | 156 |
| 398 | 20240703 | 122600 | 947689270 | 3620 | 3615 | 3620 | 3615 | 866 |
| 399 | 20240703 | 122500 | 944555145 | 3615 | 3615 | 3615 | 3615 | 36 |
| 400 | 20240703 | 122400 | 944425005 | 3615 | 3615 | 3615 | 3615 | 174 |
| 401 | 20240703 | 122300 | 943795995 | 3615 | 3610 | 3615 | 3610 | 186 |
| 402 | 20240703 | 122200 | 943123695 | 3610 | 3615 | 3615 | 3610 | 924 |
| 403 | 20240703 | 122100 | 939783705 | 3610 | 3610 | 3610 | 3610 | 203 |
| 404 | 20240703 | 122000 | 939050875 | 3610 | 3610 | 3610 | 3610 | 3054 |
| 405 | 20240703 | 121900 | 928025935 | 3610 | 3610 | 3610 | 3610 | 159 |
| 406 | 20240703 | 121800 | 927451945 | 3610 | 3615 | 3615 | 3610 | 292 |
| 407 | 20240703 | 121700 | 926397175 | 3615 | 3615 | 3615 | 3615 | 26 |
| 408 | 20240703 | 121600 | 926303185 | 3620 | 3615 | 3620 | 3615 | 1030 |
| 409 | 20240703 | 121500 | 922579730 | 3615 | 3615 | 3615 | 3615 | 281 |
| 410 | 20240703 | 121400 | 921563915 | 3615 | 3615 | 3615 | 3615 | 866 |
| 411 | 20240703 | 121300 | 918433325 | 3610 | 3615 | 3615 | 3610 | 2225 |
| 412 | 20240703 | 121200 | 910390645 | 3615 | 3620 | 3620 | 3615 | 461 |
| 413 | 20240703 | 121100 | 908722630 | 3620 | 3615 | 3620 | 3615 | 178 |
| 414 | 20240703 | 121000 | 908079010 | 3620 | 3620 | 3620 | 3620 | 477 |
| 415 | 20240703 | 120900 | 906352270 | 3620 | 3620 | 3620 | 3620 | 225 |
| 416 | 20240703 | 120800 | 905537770 | 3620 | 3620 | 3620 | 3620 | 102 |
| 417 | 20240703 | 120700 | 905168530 | 3620 | 3615 | 3620 | 3615 | 1075 |
| 418 | 20240703 | 120600 | 901277805 | 3620 | 3615 | 3620 | 3615 | 176 |
| 419 | 20240703 | 120500 | 900641445 | 3615 | 3615 | 3615 | 3615 | 153 |
| 420 | 20240703 | 120400 | 900088350 | 3620 | 3620 | 3620 | 3620 | 1 |
| 421 | 20240703 | 120300 | 900084730 | 3615 | 3615 | 3615 | 3615 | 139 |
| 422 | 20240703 | 120200 | 899582245 | 3615 | 3615 | 3615 | 3615 | 146 |
| 423 | 20240703 | 120100 | 899054455 | 3615 | 3615 | 3615 | 3615 | 181 |
| 424 | 20240703 | 120000 | 898400140 | 3615 | 3615 | 3615 | 3615 | 1268 |
| 425 | 20240703 | 115900 | 893816320 | 3620 | 3620 | 3620 | 3620 | 2 |
| 426 | 20240703 | 115800 | 893809080 | 3615 | 3620 | 3620 | 3615 | 162 |
| 427 | 20240703 | 115700 | 893223445 | 3625 | 3615 | 3625 | 3615 | 2010 |
| 428 | 20240703 | 115600 | 885957285 | 3620 | 3620 | 3620 | 3620 | 76 |
| 429 | 20240703 | 115500 | 885682165 | 3620 | 3620 | 3620 | 3620 | 145 |
| 430 | 20240703 | 115400 | 885157265 | 3620 | 3615 | 3620 | 3615 | 401 |
| 431 | 20240703 | 115300 | 883707145 | 3615 | 3615 | 3620 | 3615 | 1065 |
| 432 | 20240703 | 115200 | 879856670 | 3620 | 3620 | 3620 | 3620 | 1002 |
| 433 | 20240703 | 115100 | 876229430 | 3620 | 3620 | 3620 | 3620 | 1498 |
| 434 | 20240703 | 115000 | 870806670 | 3620 | 3620 | 3620 | 3620 | 159 |
| 435 | 20240703 | 114900 | 870231090 | 3625 | 3625 | 3625 | 3625 | 15 |
| 436 | 20240703 | 114800 | 870176715 | 3620 | 3620 | 3620 | 3620 | 161 |
| 437 | 20240703 | 114700 | 869593895 | 3620 | 3625 | 3630 | 3620 | 2573 |
| 438 | 20240703 | 114600 | 860256600 | 3620 | 3620 | 3620 | 3620 | 162 |
| 439 | 20240703 | 114500 | 859670160 | 3620 | 3620 | 3620 | 3620 | 159 |
| 440 | 20240703 | 114400 | 859094580 | 3620 | 3620 | 3620 | 3620 | 152 |
| 441 | 20240703 | 114300 | 858544340 | 3625 | 3625 | 3625 | 3625 | 10 |
| 442 | 20240703 | 114200 | 858508090 | 3620 | 3625 | 3625 | 3620 | 208 |
| 443 | 20240703 | 114100 | 857754805 | 3625 | 3620 | 3625 | 3620 | 154 |
| 444 | 20240703 | 114000 | 857197320 | 3620 | 3620 | 3625 | 3620 | 202 |
| 445 | 20240703 | 113900 | 856466075 | 3620 | 3620 | 3620 | 3620 | 200 |
| 446 | 20240703 | 113800 | 855742075 | 3615 | 3615 | 3615 | 3615 | 0 |
| 447 | 20240703 | 113700 | 855742075 | 3615 | 3620 | 3620 | 3615 | 267 |
| 448 | 20240703 | 113600 | 854776620 | 3620 | 3620 | 3620 | 3615 | 462 |
| 449 | 20240703 | 113500 | 853105240 | 3620 | 3615 | 3620 | 3615 | 251 |
| 450 | 20240703 | 113400 | 852197600 | 3615 | 3615 | 3615 | 3615 | 309 |
| 451 | 20240703 | 113300 | 851080565 | 3610 | 3610 | 3610 | 3610 | 0 |
| 452 | 20240703 | 113200 | 851080565 | 3610 | 3605 | 3610 | 3605 | 1947 |
| 453 | 20240703 | 113100 | 844054630 | 3605 | 3615 | 3615 | 3605 | 2261 |
| 454 | 20240703 | 113000 | 835892120 | 3605 | 3610 | 3610 | 3605 | 689 |
| 455 | 20240703 | 112900 | 833406100 | 3610 | 3615 | 3615 | 3605 | 2095 |
| 456 | 20240703 | 112800 | 825842355 | 3615 | 3605 | 3615 | 3605 | 1609 |
| 457 | 20240703 | 112700 | 820031910 | 3610 | 3615 | 3615 | 3610 | 2038 |
| 458 | 20240703 | 112600 | 812672410 | 3620 | 3625 | 3630 | 3620 | 1771 |
| 459 | 20240703 | 112500 | 806254045 | 3620 | 3620 | 3620 | 3620 | 501 |
| 460 | 20240703 | 112400 | 804440425 | 3615 | 3610 | 3615 | 3605 | 702 |
| 461 | 20240703 | 112300 | 801905325 | 3610 | 3605 | 3610 | 3605 | 251 |
| 462 | 20240703 | 112200 | 800999920 | 3605 | 3605 | 3605 | 3605 | 300 |
| 463 | 20240703 | 112100 | 799918420 | 3605 | 3610 | 3610 | 3605 | 237 |
| 464 | 20240703 | 112000 | 799063655 | 3605 | 3610 | 3610 | 3605 | 258 |
| 465 | 20240703 | 111900 | 798133015 | 3610 | 3605 | 3610 | 3605 | 154 |
| 466 | 20240703 | 111800 | 797577835 | 3605 | 3605 | 3605 | 3605 | 147 |
| 467 | 20240703 | 111700 | 797047900 | 3605 | 3605 | 3605 | 3605 | 627 |
| 468 | 20240703 | 111600 | 794787565 | 3605 | 3610 | 3610 | 3605 | 146 |
| 469 | 20240703 | 111500 | 794261230 | 3605 | 3610 | 3610 | 3605 | 216 |
| 470 | 20240703 | 111400 | 793482500 | 3610 | 3605 | 3610 | 3605 | 486 |
| 471 | 20240703 | 111300 | 791730220 | 3610 | 3610 | 3610 | 3610 | 21 |
| 472 | 20240703 | 111200 | 791654410 | 3605 | 3605 | 3605 | 3605 | 0 |
| 473 | 20240703 | 111100 | 791654410 | 3605 | 3625 | 3625 | 3605 | 1522 |
| 474 | 20240703 | 111000 | 786161360 | 3610 | 3620 | 3620 | 3610 | 1477 |
| 475 | 20240703 | 110900 | 780823605 | 3620 | 3620 | 3620 | 3620 | 260 |
| 476 | 20240703 | 110800 | 779882405 | 3620 | 3620 | 3620 | 3620 | 0 |
| 477 | 20240703 | 110700 | 779882405 | 3620 | 3620 | 3620 | 3620 | 272 |
| 478 | 20240703 | 110600 | 778897765 | 3645 | 3620 | 3645 | 3610 | 6402 |
| 479 | 20240703 | 110500 | 755736050 | 3625 | 3625 | 3625 | 3620 | 210 |
| 480 | 20240703 | 110400 | 754975590 | 3625 | 3625 | 3625 | 3625 | 161 |
| 481 | 20240703 | 110300 | 754391965 | 3625 | 3630 | 3630 | 3625 | 172 |
| 482 | 20240703 | 110200 | 753768415 | 3630 | 3625 | 3630 | 3625 | 276 |
| 483 | 20240703 | 110100 | 752767910 | 3630 | 3630 | 3630 | 3630 | 3 |
| 484 | 20240703 | 110000 | 752757020 | 3625 | 3635 | 3655 | 3625 | 157 |
| 485 | 20240703 | 105900 | 752187855 | 3640 | 3635 | 3640 | 3635 | 1830 |
| 486 | 20240703 | 105800 | 745528350 | 3640 | 3630 | 3640 | 3630 | 1021 |
| 487 | 20240703 | 105700 | 741817910 | 3645 | 3635 | 3645 | 3635 | 1458 |
| 488 | 20240703 | 105600 | 736512245 | 3635 | 3635 | 3635 | 3635 | 886 |
| 489 | 20240703 | 105500 | 733291635 | 3630 | 3625 | 3630 | 3625 | 1244 |
| 490 | 20240703 | 105400 | 728779730 | 3625 | 3620 | 3625 | 3620 | 305 |
| 491 | 20240703 | 105300 | 727675530 | 3625 | 3625 | 3625 | 3625 | 1 |
| 492 | 20240703 | 105200 | 727671905 | 3625 | 3625 | 3625 | 3620 | 1552 |
| 493 | 20240703 | 105100 | 722051615 | 3625 | 3625 | 3625 | 3620 | 514 |
| 494 | 20240703 | 105000 | 720188965 | 3620 | 3625 | 3625 | 3620 | 143 |
| 495 | 20240703 | 104900 | 719671300 | 3620 | 3625 | 3625 | 3620 | 142 |
| 496 | 20240703 | 104800 | 719157255 | 3620 | 3620 | 3625 | 3620 | 1510 |
| 497 | 20240703 | 104700 | 713687250 | 3620 | 3620 | 3620 | 3620 | 38 |
| 498 | 20240703 | 104600 | 713549690 | 3625 | 3615 | 3625 | 3615 | 1255 |
| 499 | 20240703 | 104500 | 709009815 | 3610 | 3610 | 3610 | 3605 | 429 |
| 500 | 20240703 | 104400 | 707461375 | 3625 | 3625 | 3625 | 3600 | 5182 |
| 501 | 20240703 | 104300 | 688765550 | 3620 | 3620 | 3620 | 3615 | 1466 |
| 502 | 20240703 | 104200 | 683461265 | 3620 | 3620 | 3620 | 3615 | 1667 |
| 503 | 20240703 | 104100 | 677430000 | 3620 | 3615 | 3620 | 3615 | 1016 |
| 504 | 20240703 | 104000 | 673754150 | 3620 | 3620 | 3620 | 3620 | 83 |
| 505 | 20240703 | 103900 | 673453690 | 3615 | 3615 | 3615 | 3615 | 288 |
| 506 | 20240703 | 103800 | 672412570 | 3615 | 3620 | 3620 | 3615 | 1666 |
| 507 | 20240703 | 103700 | 666387380 | 3615 | 3625 | 3625 | 3615 | 276 |
| 508 | 20240703 | 103600 | 665388150 | 3625 | 3620 | 3625 | 3620 | 51 |
| 509 | 20240703 | 103500 | 665203515 | 3620 | 3625 | 3625 | 3615 | 1011 |
| 510 | 20240703 | 103400 | 661542585 | 3630 | 3625 | 3630 | 3625 | 754 |
| 511 | 20240703 | 103300 | 658808090 | 3630 | 3630 | 3630 | 3630 | 111 |
| 512 | 20240703 | 103200 | 658405160 | 3635 | 3630 | 3635 | 3630 | 376 |
| 513 | 20240703 | 103100 | 657040275 | 3620 | 3615 | 3620 | 3615 | 1090 |
| 514 | 20240703 | 103000 | 653095740 | 3620 | 3630 | 3630 | 3620 | 2479 |
| 515 | 20240703 | 102900 | 644098620 | 3630 | 3630 | 3635 | 3630 | 387 |
| 516 | 20240703 | 102800 | 642693530 | 3635 | 3630 | 3635 | 3620 | 1800 |
| 517 | 20240703 | 102700 | 636159685 | 3630 | 3595 | 3635 | 3595 | 8591 |
| 518 | 20240703 | 102600 | 605040770 | 3615 | 3615 | 3615 | 3595 | 6220 |
| 519 | 20240703 | 102500 | 582644080 | 3620 | 3615 | 3620 | 3610 | 1993 |
| 520 | 20240703 | 102400 | 575445765 | 3615 | 3630 | 3630 | 3605 | 5283 |
| 521 | 20240703 | 102300 | 556327075 | 3630 | 3625 | 3630 | 3625 | 813 |
| 522 | 20240703 | 102200 | 553376685 | 3625 | 3635 | 3635 | 3625 | 1279 |
| 523 | 20240703 | 102100 | 548733315 | 3635 | 3640 | 3640 | 3635 | 2278 |
| 524 | 20240703 | 102000 | 540449670 | 3640 | 3645 | 3650 | 3640 | 3802 |
| 525 | 20240703 | 101900 | 526603325 | 3650 | 3655 | 3655 | 3645 | 1328 |
| 526 | 20240703 | 101800 | 521757745 | 3650 | 3655 | 3665 | 3650 | 1252 |
| 527 | 20240703 | 101700 | 517183280 | 3650 | 3640 | 3650 | 3640 | 2497 |
| 528 | 20240703 | 101600 | 508089730 | 3640 | 3650 | 3655 | 3640 | 7835 |
| 529 | 20240703 | 101500 | 479530035 | 3655 | 3650 | 3655 | 3645 | 2290 |
| 530 | 20240703 | 101400 | 471172885 | 3650 | 3650 | 3655 | 3650 | 656 |
| 531 | 20240703 | 101300 | 468778455 | 3650 | 3650 | 3650 | 3650 | 570 |
| 532 | 20240703 | 101200 | 466697955 | 3650 | 3650 | 3675 | 3650 | 5472 |
| 533 | 20240703 | 101100 | 446708205 | 3650 | 3660 | 3660 | 3650 | 2699 |
| 534 | 20240703 | 101000 | 436846720 | 3660 | 3660 | 3660 | 3655 | 471 |
| 535 | 20240703 | 100900 | 435123710 | 3665 | 3665 | 3665 | 3665 | 0 |
| 536 | 20240703 | 100800 | 435123710 | 3665 | 3660 | 3670 | 3660 | 1111 |
| 537 | 20240703 | 100700 | 431052950 | 3655 | 3670 | 3670 | 3655 | 1939 |
| 538 | 20240703 | 100600 | 423949000 | 3670 | 3660 | 3670 | 3660 | 715 |
| 539 | 20240703 | 100500 | 421330590 | 3670 | 3665 | 3670 | 3660 | 527 |
| 540 | 20240703 | 100400 | 419399270 | 3665 | 3655 | 3665 | 3655 | 2325 |
| 541 | 20240703 | 100300 | 410900395 | 3655 | 3685 | 3690 | 3650 | 12739 |
| 542 | 20240703 | 100200 | 364156325 | 3690 | 3690 | 3690 | 3685 | 479 |
| 543 | 20240703 | 100100 | 362391110 | 3690 | 3695 | 3695 | 3690 | 422 |
| 544 | 20240703 | 100000 | 360831930 | 3690 | 3685 | 3695 | 3685 | 325 |
| 545 | 20240703 | 095900 | 359634140 | 3690 | 3685 | 3690 | 3685 | 151 |
| 546 | 20240703 | 095800 | 359077665 | 3695 | 3695 | 3695 | 3690 | 1174 |
| 547 | 20240703 | 095700 | 354745545 | 3700 | 3695 | 3700 | 3695 | 160 |
| 548 | 20240703 | 095600 | 354154330 | 3695 | 3695 | 3700 | 3690 | 1392 |
| 549 | 20240703 | 095500 | 349008935 | 3700 | 3690 | 3705 | 3690 | 2229 |
| 550 | 20240703 | 095400 | 340779335 | 3695 | 3690 | 3695 | 3690 | 307 |
| 551 | 20240703 | 095300 | 339645775 | 3695 | 3695 | 3695 | 3695 | 34 |
| 552 | 20240703 | 095200 | 339520145 | 3695 | 3690 | 3695 | 3690 | 196 |
| 553 | 20240703 | 095100 | 338796895 | 3690 | 3695 | 3695 | 3690 | 464 |
| 554 | 20240703 | 095000 | 337083970 | 3690 | 3695 | 3695 | 3690 | 579 |
| 555 | 20240703 | 094900 | 334945190 | 3710 | 3695 | 3710 | 3695 | 612 |
| 556 | 20240703 | 094800 | 332679685 | 3700 | 3690 | 3700 | 3690 | 625 |
| 557 | 20240703 | 094700 | 330370860 | 3690 | 3695 | 3695 | 3690 | 1393 |
| 558 | 20240703 | 094600 | 325230685 | 3695 | 3695 | 3725 | 3695 | 4719 |
| 559 | 20240703 | 094500 | 307781135 | 3690 | 3690 | 3695 | 3685 | 2152 |
| 560 | 20240703 | 094400 | 299844635 | 3695 | 3695 | 3695 | 3690 | 651 |
| 561 | 20240703 | 094300 | 297440925 | 3695 | 3715 | 3715 | 3695 | 525 |
| 562 | 20240703 | 094200 | 295500730 | 3705 | 3695 | 3705 | 3690 | 1224 |
| 563 | 20240703 | 094100 | 290971665 | 3690 | 3700 | 3700 | 3690 | 4355 |
| 564 | 20240703 | 094000 | 274877160 | 3700 | 3720 | 3720 | 3700 | 4547 |
| 565 | 20240703 | 093900 | 258023245 | 3720 | 3725 | 3725 | 3720 | 63 |
| 566 | 20240703 | 093800 | 257788685 | 3715 | 3720 | 3725 | 3715 | 4175 |
| 567 | 20240703 | 093700 | 242266435 | 3725 | 3720 | 3725 | 3720 | 93 |
| 568 | 20240703 | 093600 | 241920320 | 3720 | 3720 | 3720 | 3720 | 158 |
| 569 | 20240703 | 093500 | 241332560 | 3725 | 3730 | 3735 | 3720 | 1879 |
| 570 | 20240703 | 093400 | 234339265 | 3725 | 3725 | 3725 | 3720 | 303 |
| 571 | 20240703 | 093300 | 233211400 | 3720 | 3725 | 3725 | 3720 | 421 |
| 572 | 20240703 | 093200 | 231643905 | 3730 | 3735 | 3735 | 3730 | 1509 |
| 573 | 20240703 | 093100 | 226015325 | 3735 | 3745 | 3745 | 3730 | 1871 |
| 574 | 20240703 | 093000 | 219026515 | 3745 | 3750 | 3750 | 3740 | 1469 |
| 575 | 20240703 | 092900 | 213531700 | 3750 | 3760 | 3760 | 3745 | 1361 |
| 576 | 20240703 | 092800 | 208432355 | 3750 | 3755 | 3755 | 3750 | 4471 |
| 577 | 20240703 | 092700 | 191658230 | 3760 | 3760 | 3760 | 3760 | 1531 |
| 578 | 20240703 | 092600 | 185901670 | 3765 | 3765 | 3770 | 3760 | 1936 |
| 579 | 20240703 | 092500 | 178615505 | 3765 | 3775 | 3775 | 3765 | 2709 |
| 580 | 20240703 | 092400 | 168402535 | 3775 | 3780 | 3780 | 3775 | 648 |
| 581 | 20240703 | 092300 | 165956325 | 3775 | 3780 | 3780 | 3775 | 419 |
| 582 | 20240703 | 092200 | 164373220 | 3790 | 3790 | 3790 | 3790 | 2 |
| 583 | 20240703 | 092100 | 164365640 | 3785 | 3785 | 3785 | 3785 | 320 |
| 584 | 20240703 | 092000 | 163154440 | 3775 | 3790 | 3790 | 3775 | 495 |
| 585 | 20240703 | 091900 | 161283545 | 3785 | 3770 | 3785 | 3770 | 3078 |
| 586 | 20240703 | 091800 | 149659260 | 3765 | 3765 | 3765 | 3765 | 439 |
| 587 | 20240703 | 091700 | 148006425 | 3765 | 3765 | 3765 | 3765 | 2899 |
| 588 | 20240703 | 091600 | 137091690 | 3770 | 3765 | 3770 | 3765 | 599 |
| 589 | 20240703 | 091500 | 134835000 | 3770 | 3775 | 3775 | 3770 | 8 |
| 590 | 20240703 | 091400 | 134804810 | 3770 | 3775 | 3775 | 3770 | 111 |
| 591 | 20240703 | 091300 | 134386335 | 3770 | 3770 | 3790 | 3770 | 458 |
| 592 | 20240703 | 091200 | 132659650 | 3790 | 3770 | 3790 | 3770 | 5995 |
| 593 | 20240703 | 091100 | 110058445 | 3770 | 3780 | 3780 | 3770 | 2116 |
| 594 | 20240703 | 091000 | 102073610 | 3795 | 3785 | 3795 | 3780 | 66 |
| 595 | 20240703 | 090900 | 101823890 | 3785 | 3775 | 3785 | 3750 | 11458 |
| 596 | 20240703 | 090800 | 58708570 | 3775 | 3805 | 3805 | 3775 | 4285 |
| 597 | 20240703 | 090700 | 42482900 | 3815 | 3850 | 3850 | 3815 | 2889 |
| 598 | 20240703 | 090600 | 31431550 | 3835 | 3825 | 3835 | 3825 | 348 |
| 599 | 20240703 | 090500 | 30097990 | 3835 | 3835 | 3835 | 3835 | 5 |
| 600 | 20240703 | 090400 | 30078815 | 3835 | 3810 | 3835 | 3810 | 1611 |
| 601 | 20240703 | 090300 | 23911330 | 3810 | 3820 | 3820 | 3810 | 19 |
| 602 | 20240703 | 090200 | 23838915 | 3820 | 3795 | 3820 | 3785 | 908 |
| 603 | 20240703 | 090100 | 20383705 | 3800 | 3825 | 3825 | 3800 | 3135 |
| 604 | 20240703 | 090000 | 8451900 | 3830 | 3820 | 3830 | 3805 | 2216 |