30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 192500 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 3872 |
| 3 | 20240702 | 192400 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 4 | 20240702 | 192300 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 5 | 20240702 | 192200 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 6 | 20240702 | 192100 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 7 | 20240702 | 192000 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 8 | 20240702 | 191900 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 9 | 20240702 | 191800 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 10 | 20240702 | 191700 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 11 | 20240702 | 191600 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 12 | 20240702 | 191500 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 13 | 20240702 | 191400 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 14 | 20240702 | 191300 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 15 | 20240702 | 191200 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 16 | 20240702 | 191100 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 17 | 20240702 | 191000 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 18 | 20240702 | 190900 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 19 | 20240702 | 190800 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 20 | 20240702 | 190700 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 21 | 20240702 | 190600 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 22 | 20240702 | 190500 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 23 | 20240702 | 190400 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 24 | 20240702 | 190300 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 25 | 20240702 | 190200 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 26 | 20240702 | 190100 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 27 | 20240702 | 190000 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 28 | 20240702 | 185900 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 29 | 20240702 | 185800 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 30 | 20240702 | 185700 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 31 | 20240702 | 185600 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 32 | 20240702 | 185500 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 3872 |
| 33 | 20240702 | 185400 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 34 | 20240702 | 185300 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 35 | 20240702 | 185200 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 36 | 20240702 | 185100 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 37 | 20240702 | 185000 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 38 | 20240702 | 184900 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 39 | 20240702 | 184800 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 40 | 20240702 | 184700 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 41 | 20240702 | 184600 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 42 | 20240702 | 184500 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 43 | 20240702 | 184400 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 44 | 20240702 | 184300 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 45 | 20240702 | 184200 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 46 | 20240702 | 184100 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 47 | 20240702 | 184000 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 48 | 20240702 | 183900 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 49 | 20240702 | 183800 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 50 | 20240702 | 183700 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 51 | 20240702 | 183600 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 52 | 20240702 | 183500 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 53 | 20240702 | 183400 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 54 | 20240702 | 183300 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 55 | 20240702 | 183200 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 56 | 20240702 | 183100 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 57 | 20240702 | 183000 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 58 | 20240702 | 182900 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 59 | 20240702 | 182800 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 60 | 20240702 | 182700 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 61 | 20240702 | 182600 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 62 | 20240702 | 182500 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 3872 |
| 63 | 20240702 | 182400 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 64 | 20240702 | 182300 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 65 | 20240702 | 182200 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 66 | 20240702 | 182100 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 67 | 20240702 | 182000 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 68 | 20240702 | 181900 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 69 | 20240702 | 181800 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 70 | 20240702 | 181700 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 71 | 20240702 | 181600 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 72 | 20240702 | 181500 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 73 | 20240702 | 181400 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 74 | 20240702 | 181300 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 75 | 20240702 | 181200 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 76 | 20240702 | 181100 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 77 | 20240702 | 181000 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 78 | 20240702 | 180900 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 79 | 20240702 | 180800 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 80 | 20240702 | 180700 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 81 | 20240702 | 180600 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 82 | 20240702 | 180500 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 83 | 20240702 | 180400 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 84 | 20240702 | 180300 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 85 | 20240702 | 180200 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 86 | 20240702 | 180100 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 87 | 20240702 | 180000 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 88 | 20240702 | 175900 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 89 | 20240702 | 175800 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 90 | 20240702 | 175700 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 91 | 20240702 | 175600 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 92 | 20240702 | 175500 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 3872 |
| 93 | 20240702 | 175400 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 94 | 20240702 | 175300 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 95 | 20240702 | 175200 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 96 | 20240702 | 175100 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 97 | 20240702 | 175000 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 98 | 20240702 | 174900 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 99 | 20240702 | 174800 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 100 | 20240702 | 174700 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 101 | 20240702 | 174600 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 102 | 20240702 | 174500 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 103 | 20240702 | 174400 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 104 | 20240702 | 174300 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 105 | 20240702 | 174200 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 106 | 20240702 | 174100 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 107 | 20240702 | 174000 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 108 | 20240702 | 173900 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 109 | 20240702 | 173800 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 110 | 20240702 | 173700 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 111 | 20240702 | 173600 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 112 | 20240702 | 173500 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 113 | 20240702 | 173400 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 114 | 20240702 | 173300 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 115 | 20240702 | 173200 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 116 | 20240702 | 173100 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 117 | 20240702 | 173000 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 118 | 20240702 | 172900 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 119 | 20240702 | 172800 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 120 | 20240702 | 172700 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 121 | 20240702 | 172600 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 122 | 20240702 | 172500 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 3872 |
| 123 | 20240702 | 172400 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 124 | 20240702 | 172300 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 125 | 20240702 | 172200 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 126 | 20240702 | 172100 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 127 | 20240702 | 172000 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 128 | 20240702 | 171900 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 129 | 20240702 | 171800 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 130 | 20240702 | 171700 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 131 | 20240702 | 171600 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 132 | 20240702 | 171500 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 133 | 20240702 | 171400 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 134 | 20240702 | 171300 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 135 | 20240702 | 171200 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 136 | 20240702 | 171100 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 137 | 20240702 | 171000 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 138 | 20240702 | 170900 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 139 | 20240702 | 170800 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 140 | 20240702 | 170700 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 141 | 20240702 | 170600 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 142 | 20240702 | 170500 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 143 | 20240702 | 170400 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 144 | 20240702 | 170300 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 145 | 20240702 | 170200 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 146 | 20240702 | 170100 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 147 | 20240702 | 170000 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 148 | 20240702 | 165900 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 149 | 20240702 | 165800 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 150 | 20240702 | 165700 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 151 | 20240702 | 165600 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 152 | 20240702 | 165500 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 3872 |
| 153 | 20240702 | 165400 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 154 | 20240702 | 165300 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 155 | 20240702 | 165200 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 156 | 20240702 | 165100 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 157 | 20240702 | 165000 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 158 | 20240702 | 164900 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 159 | 20240702 | 164800 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 160 | 20240702 | 164700 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 161 | 20240702 | 164600 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 162 | 20240702 | 164500 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 163 | 20240702 | 164400 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 164 | 20240702 | 164300 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 165 | 20240702 | 164200 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 166 | 20240702 | 164100 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 167 | 20240702 | 164000 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 168 | 20240702 | 163900 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 169 | 20240702 | 163800 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 170 | 20240702 | 163700 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 171 | 20240702 | 163600 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 172 | 20240702 | 163500 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 173 | 20240702 | 163400 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 174 | 20240702 | 163300 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 175 | 20240702 | 163200 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 176 | 20240702 | 163100 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 177 | 20240702 | 163000 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 178 | 20240702 | 162900 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 179 | 20240702 | 162800 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 180 | 20240702 | 162700 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 181 | 20240702 | 162600 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 182 | 20240702 | 162500 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 3872 |
| 183 | 20240702 | 162400 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 184 | 20240702 | 162300 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 185 | 20240702 | 162200 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 186 | 20240702 | 162100 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 187 | 20240702 | 162000 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 188 | 20240702 | 161900 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 189 | 20240702 | 161800 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 190 | 20240702 | 161700 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 191 | 20240702 | 161600 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 192 | 20240702 | 161500 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 193 | 20240702 | 161400 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 194 | 20240702 | 161300 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 195 | 20240702 | 161200 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 196 | 20240702 | 161100 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 197 | 20240702 | 161000 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 198 | 20240702 | 160900 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 199 | 20240702 | 160800 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 200 | 20240702 | 160700 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 201 | 20240702 | 160600 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 202 | 20240702 | 160500 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 203 | 20240702 | 160400 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 204 | 20240702 | 160300 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 205 | 20240702 | 160200 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 206 | 20240702 | 160100 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 207 | 20240702 | 160000 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 208 | 20240702 | 155900 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 209 | 20240702 | 155800 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 210 | 20240702 | 155700 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 211 | 20240702 | 155600 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 212 | 20240702 | 155500 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 3872 |
| 213 | 20240702 | 155400 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 214 | 20240702 | 155300 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 215 | 20240702 | 155200 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 216 | 20240702 | 155100 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 217 | 20240702 | 155000 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 218 | 20240702 | 154900 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 219 | 20240702 | 154800 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 220 | 20240702 | 154700 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 221 | 20240702 | 154600 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 222 | 20240702 | 154500 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 223 | 20240702 | 154400 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 224 | 20240702 | 154300 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 225 | 20240702 | 154200 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 226 | 20240702 | 154100 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 227 | 20240702 | 154000 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 228 | 20240702 | 153900 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 229 | 20240702 | 153800 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 230 | 20240702 | 153700 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 231 | 20240702 | 153600 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 232 | 20240702 | 153500 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 233 | 20240702 | 153400 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 234 | 20240702 | 153300 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 235 | 20240702 | 153200 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 236 | 20240702 | 153100 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 0 |
| 237 | 20240702 | 153000 | 1699359670 | 3930 | 3930 | 3930 | 3930 | 3872 |
| 238 | 20240702 | 152900 | 1684142710 | 3940 | 3940 | 3940 | 3940 | 0 |
| 239 | 20240702 | 152800 | 1684142710 | 3940 | 3940 | 3940 | 3940 | 0 |
| 240 | 20240702 | 152700 | 1684142710 | 3940 | 3940 | 3940 | 3940 | 0 |
| 241 | 20240702 | 152600 | 1684142710 | 3940 | 3940 | 3940 | 3940 | 0 |
| 242 | 20240702 | 152500 | 1684142710 | 3940 | 3940 | 3940 | 3940 | 0 |
| 243 | 20240702 | 152400 | 1684142710 | 3940 | 3940 | 3940 | 3940 | 0 |
| 244 | 20240702 | 152300 | 1684142710 | 3940 | 3940 | 3940 | 3940 | 0 |
| 245 | 20240702 | 152200 | 1684142710 | 3940 | 3940 | 3940 | 3940 | 0 |
| 246 | 20240702 | 152100 | 1684142710 | 3940 | 3940 | 3940 | 3940 | 0 |
| 247 | 20240702 | 152000 | 1684142710 | 3940 | 3940 | 3940 | 3940 | 0 |
| 248 | 20240702 | 151900 | 1684142710 | 3940 | 3930 | 3940 | 3930 | 198 |
| 249 | 20240702 | 151800 | 1683363110 | 3930 | 3930 | 3930 | 3925 | 181 |
| 250 | 20240702 | 151700 | 1682652060 | 3930 | 3930 | 3930 | 3930 | 173 |
| 251 | 20240702 | 151600 | 1681972170 | 3925 | 3930 | 3940 | 3925 | 1637 |
| 252 | 20240702 | 151500 | 1675545275 | 3930 | 3925 | 3930 | 3925 | 114 |
| 253 | 20240702 | 151400 | 1675097815 | 3925 | 3925 | 3930 | 3925 | 758 |
| 254 | 20240702 | 151300 | 1672122515 | 3925 | 3930 | 3930 | 3925 | 96 |
| 255 | 20240702 | 151200 | 1671745485 | 3930 | 3930 | 3940 | 3930 | 1895 |
| 256 | 20240702 | 151100 | 1664291690 | 3930 | 3930 | 3930 | 3930 | 234 |
| 257 | 20240702 | 151000 | 1663372070 | 3930 | 3930 | 3930 | 3930 | 391 |
| 258 | 20240702 | 150900 | 1661835440 | 3925 | 3940 | 3940 | 3925 | 2197 |
| 259 | 20240702 | 150800 | 1653208790 | 3930 | 3930 | 3930 | 3930 | 178 |
| 260 | 20240702 | 150700 | 1652509250 | 3930 | 3935 | 3935 | 3930 | 836 |
| 261 | 20240702 | 150600 | 1649223735 | 3925 | 3925 | 3925 | 3925 | 0 |
| 262 | 20240702 | 150500 | 1649223735 | 3925 | 3930 | 3930 | 3925 | 1013 |
| 263 | 20240702 | 150400 | 1645247210 | 3925 | 3925 | 3925 | 3925 | 633 |
| 264 | 20240702 | 150300 | 1642762685 | 3925 | 3935 | 3935 | 3925 | 9595 |
| 265 | 20240702 | 150200 | 1605096830 | 3935 | 3935 | 3935 | 3935 | 0 |
| 266 | 20240702 | 150100 | 1605096830 | 3935 | 3935 | 3935 | 3935 | 108 |
| 267 | 20240702 | 150000 | 1604671850 | 3935 | 3935 | 3935 | 3935 | 63 |
| 268 | 20240702 | 145900 | 1604423945 | 3935 | 3935 | 3935 | 3935 | 34 |
| 269 | 20240702 | 145800 | 1604290155 | 3930 | 3930 | 3930 | 3930 | 1069 |
| 270 | 20240702 | 145700 | 1600088985 | 3930 | 3930 | 3930 | 3930 | 50 |
| 271 | 20240702 | 145600 | 1599892485 | 3935 | 3935 | 3935 | 3930 | 243 |
| 272 | 20240702 | 145500 | 1598937405 | 3930 | 3930 | 3930 | 3930 | 0 |
| 273 | 20240702 | 145400 | 1598937405 | 3930 | 3935 | 3935 | 3930 | 344 |
| 274 | 20240702 | 145300 | 1597583775 | 3930 | 3930 | 3930 | 3930 | 1 |
| 275 | 20240702 | 145200 | 1597579845 | 3935 | 3940 | 3940 | 3935 | 42 |
| 276 | 20240702 | 145100 | 1597414395 | 3945 | 3945 | 3945 | 3945 | 2 |
| 277 | 20240702 | 145000 | 1597406505 | 3940 | 3940 | 3940 | 3940 | 19 |
| 278 | 20240702 | 144900 | 1597331645 | 3940 | 3940 | 3940 | 3940 | 1 |
| 279 | 20240702 | 144800 | 1597327705 | 3930 | 3935 | 3935 | 3930 | 226 |
| 280 | 20240702 | 144700 | 1596439500 | 3935 | 3935 | 3935 | 3935 | 4 |
| 281 | 20240702 | 144600 | 1596423760 | 3935 | 3925 | 3935 | 3925 | 211 |
| 282 | 20240702 | 144500 | 1595595475 | 3925 | 3925 | 3925 | 3925 | 805 |
| 283 | 20240702 | 144400 | 1592435850 | 3925 | 3935 | 3935 | 3925 | 2308 |
| 284 | 20240702 | 144300 | 1583366030 | 3930 | 3930 | 3935 | 3930 | 1002 |
| 285 | 20240702 | 144200 | 1579428160 | 3935 | 3935 | 3935 | 3935 | 100 |
| 286 | 20240702 | 144100 | 1579034660 | 3935 | 3940 | 3940 | 3935 | 1466 |
| 287 | 20240702 | 144000 | 1573264040 | 3940 | 3940 | 3940 | 3940 | 50 |
| 288 | 20240702 | 143900 | 1573067040 | 3945 | 3945 | 3945 | 3945 | 75 |
| 289 | 20240702 | 143800 | 1572771165 | 3945 | 3955 | 3955 | 3945 | 262 |
| 290 | 20240702 | 143700 | 1571735805 | 3955 | 3955 | 3955 | 3955 | 1 |
| 291 | 20240702 | 143600 | 1571731850 | 3955 | 3955 | 3955 | 3955 | 5 |
| 292 | 20240702 | 143500 | 1571712075 | 3950 | 3940 | 3950 | 3940 | 4104 |
| 293 | 20240702 | 143400 | 1555509235 | 3935 | 3940 | 3940 | 3935 | 220 |
| 294 | 20240702 | 143300 | 1554643185 | 3940 | 3940 | 3940 | 3940 | 110 |
| 295 | 20240702 | 143200 | 1554209785 | 3940 | 3940 | 3940 | 3940 | 72 |
| 296 | 20240702 | 143100 | 1553926105 | 3940 | 3940 | 3940 | 3940 | 27 |
| 297 | 20240702 | 143000 | 1553819725 | 3940 | 3940 | 3940 | 3940 | 244 |
| 298 | 20240702 | 142900 | 1552858365 | 3935 | 3935 | 3935 | 3935 | 0 |
| 299 | 20240702 | 142800 | 1552858365 | 3935 | 3935 | 3935 | 3935 | 0 |
| 300 | 20240702 | 142700 | 1552858365 | 3935 | 3935 | 3935 | 3935 | 300 |
| 301 | 20240702 | 142600 | 1551677865 | 3935 | 3935 | 3935 | 3935 | 407 |
| 302 | 20240702 | 142500 | 1550076320 | 3935 | 3935 | 3935 | 3935 | 16 |
| 303 | 20240702 | 142400 | 1550013360 | 3930 | 3930 | 3930 | 3930 | 1 |
| 304 | 20240702 | 142300 | 1550009430 | 3935 | 3935 | 3935 | 3935 | 0 |
| 305 | 20240702 | 142200 | 1550009430 | 3935 | 3935 | 3935 | 3935 | 0 |
| 306 | 20240702 | 142100 | 1550009430 | 3935 | 3935 | 3935 | 3935 | 400 |
| 307 | 20240702 | 142000 | 1548435430 | 3935 | 3935 | 3935 | 3935 | 15 |
| 308 | 20240702 | 141900 | 1548376405 | 3935 | 3940 | 3940 | 3935 | 1551 |
| 309 | 20240702 | 141800 | 1542267965 | 3930 | 3930 | 3930 | 3930 | 830 |
| 310 | 20240702 | 141700 | 1539006065 | 3935 | 3935 | 3940 | 3935 | 53 |
| 311 | 20240702 | 141600 | 1538797470 | 3940 | 3930 | 3940 | 3930 | 65 |
| 312 | 20240702 | 141500 | 1538541520 | 3930 | 3935 | 3935 | 3930 | 28 |
| 313 | 20240702 | 141400 | 1538431465 | 3935 | 3940 | 3940 | 3935 | 172 |
| 314 | 20240702 | 141300 | 1537754605 | 3935 | 3935 | 3935 | 3935 | 254 |
| 315 | 20240702 | 141200 | 1536755115 | 3945 | 3935 | 3945 | 3920 | 51003 |
| 316 | 20240702 | 141100 | 1336638245 | 3940 | 3935 | 3940 | 3935 | 210 |
| 317 | 20240702 | 141000 | 1335810895 | 3935 | 3935 | 3935 | 3935 | 42 |
| 318 | 20240702 | 140900 | 1335645625 | 3935 | 3935 | 3935 | 3935 | 0 |
| 319 | 20240702 | 140800 | 1335645625 | 3935 | 3935 | 3935 | 3935 | 905 |
| 320 | 20240702 | 140700 | 1332084450 | 3935 | 3940 | 3940 | 3935 | 630 |
| 321 | 20240702 | 140600 | 1329602260 | 3940 | 3940 | 3940 | 3940 | 111 |
| 322 | 20240702 | 140500 | 1329164920 | 3940 | 3940 | 3940 | 3940 | 0 |
| 323 | 20240702 | 140400 | 1329164920 | 3940 | 3940 | 3940 | 3940 | 0 |
| 324 | 20240702 | 140300 | 1329164920 | 3940 | 3935 | 3940 | 3935 | 316 |
| 325 | 20240702 | 140200 | 1327921005 | 3935 | 3935 | 3945 | 3935 | 84 |
| 326 | 20240702 | 140100 | 1327590445 | 3940 | 3940 | 3945 | 3940 | 452 |
| 327 | 20240702 | 140000 | 1325809555 | 3935 | 3935 | 3935 | 3935 | 1301 |
| 328 | 20240702 | 135900 | 1320690120 | 3935 | 3935 | 3935 | 3935 | 0 |
| 329 | 20240702 | 135800 | 1320690120 | 3935 | 3935 | 3935 | 3935 | 0 |
| 330 | 20240702 | 135700 | 1320690120 | 3935 | 3935 | 3935 | 3935 | 6 |
| 331 | 20240702 | 135600 | 1320666510 | 3935 | 3935 | 3935 | 3935 | 3282 |
| 332 | 20240702 | 135500 | 1307751840 | 3940 | 3940 | 3940 | 3940 | 210 |
| 333 | 20240702 | 135400 | 1306924440 | 3940 | 3940 | 3940 | 3940 | 320 |
| 334 | 20240702 | 135300 | 1305663640 | 3940 | 3940 | 3940 | 3940 | 1 |
| 335 | 20240702 | 135200 | 1305659700 | 3935 | 3935 | 3935 | 3935 | 2441 |
| 336 | 20240702 | 135100 | 1296054365 | 3940 | 3940 | 3940 | 3940 | 120 |
| 337 | 20240702 | 135000 | 1295581565 | 3945 | 3940 | 3945 | 3940 | 205 |
| 338 | 20240702 | 134900 | 1294772865 | 3940 | 3940 | 3940 | 3940 | 140 |
| 339 | 20240702 | 134800 | 1294221265 | 3940 | 3940 | 3940 | 3940 | 700 |
| 340 | 20240702 | 134700 | 1291463265 | 3945 | 3940 | 3945 | 3940 | 1110 |
| 341 | 20240702 | 134600 | 1287089815 | 3945 | 3945 | 3945 | 3945 | 0 |
| 342 | 20240702 | 134500 | 1287089815 | 3945 | 3945 | 3945 | 3945 | 4 |
| 343 | 20240702 | 134400 | 1287074035 | 3945 | 3945 | 3945 | 3945 | 50 |
| 344 | 20240702 | 134300 | 1286876785 | 3945 | 3945 | 3945 | 3945 | 0 |
| 345 | 20240702 | 134200 | 1286876785 | 3945 | 3945 | 3945 | 3945 | 20 |
| 346 | 20240702 | 134100 | 1286797885 | 3945 | 3945 | 3945 | 3945 | 0 |
| 347 | 20240702 | 134000 | 1286797885 | 3945 | 3945 | 3945 | 3945 | 110 |
| 348 | 20240702 | 133900 | 1286363935 | 3945 | 3945 | 3945 | 3945 | 200 |
| 349 | 20240702 | 133800 | 1285574935 | 3950 | 3950 | 3950 | 3950 | 124 |
| 350 | 20240702 | 133700 | 1285085135 | 3945 | 3945 | 3945 | 3945 | 0 |
| 351 | 20240702 | 133600 | 1285085135 | 3945 | 3945 | 3945 | 3945 | 0 |
| 352 | 20240702 | 133500 | 1285085135 | 3945 | 3945 | 3945 | 3945 | 120 |
| 353 | 20240702 | 133400 | 1284611735 | 3940 | 3945 | 3945 | 3940 | 300 |
| 354 | 20240702 | 133300 | 1283428735 | 3950 | 3940 | 3950 | 3940 | 3753 |
| 355 | 20240702 | 133200 | 1268624635 | 3940 | 3940 | 3940 | 3940 | 100 |
| 356 | 20240702 | 133100 | 1268230635 | 3935 | 3935 | 3935 | 3935 | 925 |
| 357 | 20240702 | 133000 | 1264590760 | 3935 | 3930 | 3935 | 3930 | 1700 |
| 358 | 20240702 | 132900 | 1257906260 | 3935 | 3935 | 3945 | 3930 | 9531 |
| 359 | 20240702 | 132800 | 1220404165 | 3930 | 3935 | 3935 | 3930 | 300 |
| 360 | 20240702 | 132700 | 1219225030 | 3935 | 3935 | 3935 | 3935 | 0 |
| 361 | 20240702 | 132600 | 1219225030 | 3935 | 3935 | 3935 | 3935 | 20 |
| 362 | 20240702 | 132500 | 1219146330 | 3930 | 3935 | 3935 | 3930 | 7534 |
| 363 | 20240702 | 132400 | 1189535110 | 3935 | 3935 | 3935 | 3935 | 20 |
| 364 | 20240702 | 132300 | 1189456410 | 3935 | 3935 | 3935 | 3935 | 332 |
| 365 | 20240702 | 132200 | 1188149990 | 3950 | 3950 | 3950 | 3950 | 253 |
| 366 | 20240702 | 132100 | 1187150640 | 3950 | 3935 | 3950 | 3930 | 8043 |
| 367 | 20240702 | 132000 | 1155500830 | 3940 | 3940 | 3940 | 3940 | 2 |
| 368 | 20240702 | 131900 | 1155492950 | 3940 | 3940 | 3940 | 3940 | 2000 |
| 369 | 20240702 | 131800 | 1147612950 | 3940 | 3940 | 3940 | 3940 | 0 |
| 370 | 20240702 | 131700 | 1147612950 | 3940 | 3940 | 3940 | 3940 | 0 |
| 371 | 20240702 | 131600 | 1147612950 | 3940 | 3940 | 3940 | 3940 | 0 |
| 372 | 20240702 | 131500 | 1147612950 | 3940 | 3950 | 3950 | 3940 | 7002 |
| 373 | 20240702 | 131400 | 1120024560 | 3950 | 3950 | 3950 | 3950 | 3 |
| 374 | 20240702 | 131300 | 1120012710 | 3945 | 3950 | 3950 | 3945 | 144 |
| 375 | 20240702 | 131200 | 1119444530 | 3950 | 3950 | 3950 | 3950 | 865 |
| 376 | 20240702 | 131100 | 1116027780 | 3950 | 3950 | 3950 | 3950 | 0 |
| 377 | 20240702 | 131000 | 1116027780 | 3950 | 3950 | 3950 | 3950 | 2 |
| 378 | 20240702 | 130900 | 1116019880 | 3950 | 3950 | 3950 | 3950 | 3 |
| 379 | 20240702 | 130800 | 1116008030 | 3950 | 3945 | 3950 | 3940 | 303 |
| 380 | 20240702 | 130700 | 1114811215 | 3940 | 3950 | 3950 | 3940 | 4219 |
| 381 | 20240702 | 130600 | 1098183745 | 3945 | 3945 | 3945 | 3945 | 120 |
| 382 | 20240702 | 130500 | 1097710345 | 3945 | 3955 | 3975 | 3945 | 14957 |
| 383 | 20240702 | 130400 | 1038641270 | 3955 | 3960 | 3970 | 3955 | 4498 |
| 384 | 20240702 | 130300 | 1020844710 | 3960 | 3970 | 3970 | 3960 | 205 |
| 385 | 20240702 | 130200 | 1020032860 | 3970 | 3960 | 3970 | 3960 | 2047 |
| 386 | 20240702 | 130100 | 1011919190 | 3960 | 3960 | 3960 | 3960 | 0 |
| 387 | 20240702 | 130000 | 1011919190 | 3960 | 3960 | 3960 | 3960 | 1076 |
| 388 | 20240702 | 125900 | 1007658230 | 3960 | 3960 | 3960 | 3960 | 443 |
| 389 | 20240702 | 125800 | 1005903950 | 3965 | 3965 | 3965 | 3965 | 2 |
| 390 | 20240702 | 125700 | 1005896020 | 3965 | 3965 | 3965 | 3965 | 1 |
| 391 | 20240702 | 125600 | 1005892055 | 3965 | 3965 | 3965 | 3965 | 4 |
| 392 | 20240702 | 125500 | 1005876195 | 3960 | 3960 | 3960 | 3960 | 80 |
| 393 | 20240702 | 125400 | 1005559395 | 3960 | 3960 | 3960 | 3960 | 120 |
| 394 | 20240702 | 125300 | 1005084195 | 3965 | 3960 | 3965 | 3960 | 2636 |
| 395 | 20240702 | 125200 | 994645630 | 3960 | 3960 | 3960 | 3960 | 10 |
| 396 | 20240702 | 125100 | 994606030 | 3960 | 3960 | 3960 | 3960 | 164 |
| 397 | 20240702 | 125000 | 993956590 | 3960 | 3960 | 3960 | 3960 | 36 |
| 398 | 20240702 | 124900 | 993814030 | 3960 | 3960 | 3960 | 3960 | 686 |
| 399 | 20240702 | 124800 | 991097470 | 3960 | 3960 | 3960 | 3960 | 0 |
| 400 | 20240702 | 124700 | 991097470 | 3960 | 3960 | 3960 | 3960 | 0 |
| 401 | 20240702 | 124600 | 991097470 | 3960 | 3960 | 3960 | 3960 | 0 |
| 402 | 20240702 | 124500 | 991097470 | 3960 | 3960 | 3960 | 3960 | 0 |
| 403 | 20240702 | 124400 | 991097470 | 3960 | 3960 | 3960 | 3960 | 50 |
| 404 | 20240702 | 124300 | 990899470 | 3960 | 3960 | 3960 | 3960 | 2 |
| 405 | 20240702 | 124200 | 990891550 | 3960 | 3960 | 3960 | 3960 | 0 |
| 406 | 20240702 | 124100 | 990891550 | 3960 | 3960 | 3960 | 3960 | 1127 |
| 407 | 20240702 | 124000 | 986428630 | 3965 | 3965 | 3965 | 3965 | 2 |
| 408 | 20240702 | 123900 | 986420700 | 3965 | 3965 | 3965 | 3960 | 370 |
| 409 | 20240702 | 123800 | 984954150 | 3965 | 3965 | 3965 | 3965 | 73 |
| 410 | 20240702 | 123700 | 984664705 | 3965 | 3965 | 3965 | 3965 | 4 |
| 411 | 20240702 | 123600 | 984648845 | 3965 | 3965 | 3965 | 3965 | 0 |
| 412 | 20240702 | 123500 | 984648845 | 3965 | 3965 | 3965 | 3960 | 933 |
| 413 | 20240702 | 123400 | 980951500 | 3970 | 3965 | 3970 | 3965 | 298 |
| 414 | 20240702 | 123300 | 979769925 | 3970 | 3970 | 3970 | 3970 | 16 |
| 415 | 20240702 | 123200 | 979706405 | 3970 | 3965 | 3970 | 3965 | 655 |
| 416 | 20240702 | 123100 | 977106830 | 3970 | 3965 | 3970 | 3965 | 124 |
| 417 | 20240702 | 123000 | 976615165 | 3965 | 3970 | 3970 | 3960 | 652 |
| 418 | 20240702 | 122900 | 974031480 | 3960 | 3960 | 3960 | 3960 | 100 |
| 419 | 20240702 | 122800 | 973635480 | 3960 | 3960 | 3960 | 3960 | 0 |
| 420 | 20240702 | 122700 | 973635480 | 3960 | 3960 | 3960 | 3960 | 0 |
| 421 | 20240702 | 122600 | 973635480 | 3960 | 3960 | 3960 | 3960 | 0 |
| 422 | 20240702 | 122500 | 973635480 | 3960 | 3960 | 3960 | 3960 | 0 |
| 423 | 20240702 | 122400 | 973635480 | 3960 | 3960 | 3960 | 3960 | 0 |
| 424 | 20240702 | 122300 | 973635480 | 3960 | 3960 | 3960 | 3960 | 1 |
| 425 | 20240702 | 122200 | 973631520 | 3960 | 3960 | 3960 | 3960 | 31 |
| 426 | 20240702 | 122100 | 973508760 | 3970 | 3970 | 3970 | 3970 | 79 |
| 427 | 20240702 | 122000 | 973195130 | 3970 | 3970 | 3970 | 3970 | 53 |
| 428 | 20240702 | 121900 | 972984720 | 3970 | 3970 | 3970 | 3970 | 27 |
| 429 | 20240702 | 121800 | 972877530 | 3975 | 3975 | 3975 | 3975 | 0 |
| 430 | 20240702 | 121700 | 972877530 | 3975 | 3975 | 3975 | 3975 | 9 |
| 431 | 20240702 | 121600 | 972841755 | 3970 | 3975 | 3975 | 3960 | 2542 |
| 432 | 20240702 | 121500 | 962769165 | 3970 | 3970 | 3970 | 3970 | 1275 |
| 433 | 20240702 | 121400 | 957707415 | 3970 | 3970 | 3970 | 3970 | 0 |
| 434 | 20240702 | 121300 | 957707415 | 3970 | 3970 | 3970 | 3970 | 0 |
| 435 | 20240702 | 121200 | 957707415 | 3970 | 3970 | 3970 | 3970 | 189 |
| 436 | 20240702 | 121100 | 956957085 | 3965 | 3965 | 3965 | 3965 | 0 |
| 437 | 20240702 | 121000 | 956957085 | 3965 | 3965 | 3965 | 3965 | 100 |
| 438 | 20240702 | 120900 | 956560585 | 3970 | 3970 | 3970 | 3970 | 0 |
| 439 | 20240702 | 120800 | 956560585 | 3970 | 3970 | 3970 | 3970 | 146 |
| 440 | 20240702 | 120700 | 955980965 | 3970 | 3970 | 3970 | 3970 | 1 |
| 441 | 20240702 | 120600 | 955976995 | 3970 | 3970 | 3970 | 3970 | 333 |
| 442 | 20240702 | 120500 | 954654985 | 3970 | 3970 | 3970 | 3970 | 0 |
| 443 | 20240702 | 120400 | 954654985 | 3970 | 3970 | 3970 | 3970 | 5 |
| 444 | 20240702 | 120300 | 954635135 | 3965 | 3965 | 3965 | 3965 | 60 |
| 445 | 20240702 | 120200 | 954397235 | 3965 | 3965 | 3965 | 3965 | 308 |
| 446 | 20240702 | 120100 | 953176015 | 3965 | 3975 | 3975 | 3965 | 309 |
| 447 | 20240702 | 120000 | 951950030 | 3975 | 3975 | 3975 | 3975 | 0 |
| 448 | 20240702 | 115900 | 951950030 | 3975 | 3975 | 3975 | 3975 | 26 |
| 449 | 20240702 | 115800 | 951846680 | 3975 | 3975 | 3975 | 3975 | 3224 |
| 450 | 20240702 | 115700 | 939031280 | 3975 | 3975 | 3975 | 3975 | 1836 |
| 451 | 20240702 | 115600 | 931733180 | 3975 | 3975 | 3975 | 3975 | 500 |
| 452 | 20240702 | 115500 | 929745680 | 3975 | 3975 | 3975 | 3975 | 550 |
| 453 | 20240702 | 115400 | 927559430 | 3970 | 3970 | 3970 | 3970 | 200 |
| 454 | 20240702 | 115300 | 926765430 | 3975 | 3975 | 3975 | 3975 | 1000 |
| 455 | 20240702 | 115200 | 922790430 | 3975 | 3965 | 3975 | 3965 | 421 |
| 456 | 20240702 | 115100 | 921120510 | 3965 | 3965 | 3965 | 3960 | 54 |
| 457 | 20240702 | 115000 | 920906450 | 3965 | 3965 | 3965 | 3965 | 50 |
| 458 | 20240702 | 114900 | 920708200 | 3965 | 3965 | 3965 | 3965 | 0 |
| 459 | 20240702 | 114800 | 920708200 | 3965 | 3960 | 3965 | 3960 | 1383 |
| 460 | 20240702 | 114700 | 915224620 | 3965 | 3965 | 3965 | 3965 | 0 |
| 461 | 20240702 | 114600 | 915224620 | 3965 | 3965 | 3965 | 3965 | 0 |
| 462 | 20240702 | 114500 | 915224620 | 3965 | 3960 | 3965 | 3960 | 9 |
| 463 | 20240702 | 114400 | 915188955 | 3960 | 3965 | 3965 | 3960 | 197 |
| 464 | 20240702 | 114300 | 914407855 | 3965 | 3965 | 3965 | 3965 | 4 |
| 465 | 20240702 | 114200 | 914391995 | 3965 | 3965 | 3965 | 3965 | 2 |
| 466 | 20240702 | 114100 | 914384065 | 3965 | 3965 | 3965 | 3965 | 118 |
| 467 | 20240702 | 114000 | 913916195 | 3960 | 3970 | 3970 | 3960 | 3952 |
| 468 | 20240702 | 113900 | 898240945 | 3970 | 3970 | 3970 | 3970 | 0 |
| 469 | 20240702 | 113800 | 898240945 | 3970 | 3970 | 3970 | 3970 | 50 |
| 470 | 20240702 | 113700 | 898042445 | 3975 | 3975 | 3975 | 3975 | 152 |
| 471 | 20240702 | 113600 | 897438245 | 3975 | 3975 | 3975 | 3975 | 0 |
| 472 | 20240702 | 113500 | 897438245 | 3975 | 3975 | 3975 | 3975 | 0 |
| 473 | 20240702 | 113400 | 897438245 | 3975 | 3980 | 3980 | 3975 | 1455 |
| 474 | 20240702 | 113300 | 891652345 | 3980 | 3980 | 3980 | 3980 | 42 |
| 475 | 20240702 | 113200 | 891485185 | 3980 | 3980 | 3980 | 3980 | 347 |
| 476 | 20240702 | 113100 | 890104125 | 3975 | 3975 | 3975 | 3975 | 0 |
| 477 | 20240702 | 113000 | 890104125 | 3975 | 3975 | 3975 | 3975 | 0 |
| 478 | 20240702 | 112900 | 890104125 | 3975 | 3975 | 3975 | 3975 | 73 |
| 479 | 20240702 | 112800 | 889813950 | 3975 | 3970 | 3975 | 3970 | 1303 |
| 480 | 20240702 | 112700 | 884641030 | 3970 | 3970 | 3970 | 3970 | 49 |
| 481 | 20240702 | 112600 | 884446500 | 3965 | 3965 | 3965 | 3965 | 0 |
| 482 | 20240702 | 112500 | 884446500 | 3965 | 3965 | 3965 | 3965 | 0 |
| 483 | 20240702 | 112400 | 884446500 | 3965 | 3965 | 3965 | 3965 | 123 |
| 484 | 20240702 | 112300 | 883958805 | 3965 | 3960 | 3965 | 3960 | 129 |
| 485 | 20240702 | 112200 | 883447610 | 3960 | 3960 | 3960 | 3960 | 3882 |
| 486 | 20240702 | 112100 | 868074890 | 3965 | 3965 | 3965 | 3965 | 293 |
| 487 | 20240702 | 112000 | 866913145 | 3965 | 3965 | 3965 | 3965 | 116 |
| 488 | 20240702 | 111900 | 866453205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 489 | 20240702 | 111800 | 866453205 | 3960 | 3960 | 3960 | 3960 | 651 |
| 490 | 20240702 | 111700 | 863875245 | 3960 | 3960 | 3960 | 3960 | 0 |
| 491 | 20240702 | 111600 | 863875245 | 3960 | 3960 | 3960 | 3960 | 0 |
| 492 | 20240702 | 111500 | 863875245 | 3960 | 3960 | 3960 | 3960 | 0 |
| 493 | 20240702 | 111400 | 863875245 | 3960 | 3960 | 3960 | 3960 | 0 |
| 494 | 20240702 | 111300 | 863875245 | 3960 | 3960 | 3960 | 3960 | 1 |
| 495 | 20240702 | 111200 | 863871285 | 3960 | 3960 | 3960 | 3960 | 50 |
| 496 | 20240702 | 111100 | 863673285 | 3960 | 3960 | 3960 | 3960 | 948 |
| 497 | 20240702 | 111000 | 859919205 | 3960 | 3960 | 3960 | 3960 | 0 |
| 498 | 20240702 | 110900 | 859919205 | 3960 | 3960 | 3960 | 3955 | 680 |
| 499 | 20240702 | 110800 | 857229745 | 3955 | 3955 | 3955 | 3955 | 0 |
| 500 | 20240702 | 110700 | 857229745 | 3955 | 3960 | 3960 | 3955 | 833 |
| 501 | 20240702 | 110600 | 853934940 | 3960 | 3960 | 3960 | 3960 | 16 |
| 502 | 20240702 | 110500 | 853871580 | 3960 | 3965 | 3965 | 3960 | 620 |
| 503 | 20240702 | 110400 | 851413875 | 3960 | 3960 | 3965 | 3960 | 982 |
| 504 | 20240702 | 110300 | 847524155 | 3955 | 3960 | 3960 | 3955 | 578 |
| 505 | 20240702 | 110200 | 845237980 | 3960 | 3960 | 3960 | 3960 | 0 |
| 506 | 20240702 | 110100 | 845237980 | 3960 | 3960 | 3960 | 3960 | 568 |
| 507 | 20240702 | 110000 | 842988700 | 3960 | 3960 | 3960 | 3960 | 0 |
| 508 | 20240702 | 105900 | 842988700 | 3960 | 3965 | 3965 | 3960 | 44 |
| 509 | 20240702 | 105800 | 842814455 | 3965 | 3965 | 3965 | 3965 | 91 |
| 510 | 20240702 | 105700 | 842453640 | 3970 | 3975 | 3975 | 3970 | 250 |
| 511 | 20240702 | 105600 | 841461135 | 3970 | 3970 | 3970 | 3970 | 1 |
| 512 | 20240702 | 105500 | 841457165 | 3970 | 3970 | 3970 | 3970 | 291 |
| 513 | 20240702 | 105400 | 840301895 | 3975 | 3975 | 3975 | 3975 | 5 |
| 514 | 20240702 | 105300 | 840282020 | 3975 | 3975 | 3975 | 3970 | 1020 |
| 515 | 20240702 | 105200 | 836230560 | 3975 | 3980 | 3980 | 3975 | 65 |
| 516 | 20240702 | 105100 | 835971930 | 3980 | 3975 | 3980 | 3975 | 62 |
| 517 | 20240702 | 105000 | 835725470 | 3975 | 3975 | 3975 | 3975 | 501 |
| 518 | 20240702 | 104900 | 833733995 | 3975 | 3975 | 3975 | 3975 | 50 |
| 519 | 20240702 | 104800 | 833535245 | 3970 | 3970 | 3970 | 3970 | 1252 |
| 520 | 20240702 | 104700 | 828564805 | 3970 | 3970 | 3970 | 3970 | 2 |
| 521 | 20240702 | 104600 | 828556865 | 3970 | 3965 | 3970 | 3965 | 507 |
| 522 | 20240702 | 104500 | 826544100 | 3965 | 3965 | 3965 | 3965 | 0 |
| 523 | 20240702 | 104400 | 826544100 | 3965 | 3965 | 3965 | 3945 | 10716 |
| 524 | 20240702 | 104300 | 784205465 | 3965 | 3965 | 3965 | 3965 | 1 |
| 525 | 20240702 | 104200 | 784201500 | 3965 | 3965 | 3965 | 3965 | 888 |
| 526 | 20240702 | 104100 | 780680580 | 3965 | 3960 | 3965 | 3960 | 1183 |
| 527 | 20240702 | 104000 | 775995620 | 3960 | 3960 | 3960 | 3955 | 823 |
| 528 | 20240702 | 103900 | 772739065 | 3955 | 3960 | 3960 | 3955 | 3 |
| 529 | 20240702 | 103800 | 772727190 | 3955 | 3955 | 3955 | 3955 | 543 |
| 530 | 20240702 | 103700 | 770579625 | 3950 | 3955 | 3955 | 3950 | 700 |
| 531 | 20240702 | 103600 | 767814620 | 3955 | 3960 | 3960 | 3955 | 762 |
| 532 | 20240702 | 103500 | 764800290 | 3960 | 3960 | 3960 | 3960 | 1 |
| 533 | 20240702 | 103400 | 764796330 | 3960 | 3960 | 3960 | 3960 | 676 |
| 534 | 20240702 | 103300 | 762119370 | 3960 | 3960 | 3960 | 3960 | 978 |
| 535 | 20240702 | 103200 | 758246490 | 3960 | 3955 | 3960 | 3955 | 262 |
| 536 | 20240702 | 103100 | 757208975 | 3960 | 3955 | 3960 | 3955 | 148 |
| 537 | 20240702 | 103000 | 756623050 | 3950 | 3955 | 3955 | 3950 | 695 |
| 538 | 20240702 | 102900 | 753874830 | 3950 | 3945 | 3950 | 3945 | 2900 |
| 539 | 20240702 | 102800 | 742419885 | 3945 | 3950 | 3950 | 3945 | 38 |
| 540 | 20240702 | 102700 | 742269925 | 3950 | 3950 | 3950 | 3940 | 63 |
| 541 | 20240702 | 102600 | 742021575 | 3940 | 3945 | 3945 | 3940 | 4605 |
| 542 | 20240702 | 102500 | 723876090 | 3945 | 3945 | 3950 | 3945 | 86 |
| 543 | 20240702 | 102400 | 723536775 | 3950 | 3950 | 3950 | 3945 | 47 |
| 544 | 20240702 | 102300 | 723351280 | 3950 | 3945 | 3950 | 3945 | 412 |
| 545 | 20240702 | 102200 | 721724440 | 3940 | 3945 | 3945 | 3940 | 1013 |
| 546 | 20240702 | 102100 | 717732160 | 3945 | 3945 | 3945 | 3945 | 566 |
| 547 | 20240702 | 102000 | 715499290 | 3945 | 3945 | 3945 | 3945 | 749 |
| 548 | 20240702 | 101900 | 712544485 | 3940 | 3935 | 3945 | 3935 | 778 |
| 549 | 20240702 | 101800 | 709481585 | 3940 | 3940 | 3945 | 3940 | 3 |
| 550 | 20240702 | 101700 | 709469760 | 3940 | 3940 | 3940 | 3940 | 481 |
| 551 | 20240702 | 101600 | 707574620 | 3940 | 3940 | 3940 | 3940 | 208 |
| 552 | 20240702 | 101500 | 706755100 | 3940 | 3940 | 3940 | 3935 | 312 |
| 553 | 20240702 | 101400 | 705526325 | 3940 | 3945 | 3945 | 3935 | 340 |
| 554 | 20240702 | 101300 | 704186170 | 3940 | 3945 | 3945 | 3940 | 2151 |
| 555 | 20240702 | 101200 | 695710970 | 3945 | 3945 | 3945 | 3940 | 129 |
| 556 | 20240702 | 101100 | 695202075 | 3945 | 3945 | 3945 | 3945 | 120 |
| 557 | 20240702 | 101000 | 694728675 | 3945 | 3945 | 3945 | 3945 | 144 |
| 558 | 20240702 | 100900 | 694160595 | 3945 | 3945 | 3945 | 3945 | 36 |
| 559 | 20240702 | 100800 | 694018575 | 3940 | 3945 | 3945 | 3940 | 1962 |
| 560 | 20240702 | 100700 | 686287485 | 3950 | 3950 | 3950 | 3950 | 166 |
| 561 | 20240702 | 100600 | 685631785 | 3945 | 3940 | 3945 | 3940 | 2535 |
| 562 | 20240702 | 100500 | 675633710 | 3945 | 3945 | 3945 | 3945 | 452 |
| 563 | 20240702 | 100400 | 673850570 | 3945 | 3945 | 3945 | 3940 | 411 |
| 564 | 20240702 | 100300 | 672229675 | 3945 | 3945 | 3945 | 3945 | 130 |
| 565 | 20240702 | 100200 | 671716825 | 3935 | 3940 | 3940 | 3935 | 500 |
| 566 | 20240702 | 100100 | 669748995 | 3940 | 3940 | 3945 | 3940 | 2659 |
| 567 | 20240702 | 100000 | 659271840 | 3945 | 3950 | 3950 | 3945 | 559 |
| 568 | 20240702 | 095900 | 657066575 | 3945 | 3945 | 3950 | 3945 | 109 |
| 569 | 20240702 | 095800 | 656636420 | 3945 | 3945 | 3950 | 3945 | 628 |
| 570 | 20240702 | 095700 | 654158955 | 3945 | 3940 | 3945 | 3940 | 4297 |
| 571 | 20240702 | 095600 | 637228715 | 3945 | 3950 | 3955 | 3945 | 547 |
| 572 | 20240702 | 095500 | 635067055 | 3950 | 3950 | 3950 | 3940 | 508 |
| 573 | 20240702 | 095400 | 633065355 | 3950 | 3950 | 3950 | 3935 | 783 |
| 574 | 20240702 | 095300 | 629983340 | 3935 | 3950 | 3950 | 3935 | 2375 |
| 575 | 20240702 | 095200 | 620630980 | 3940 | 3945 | 3950 | 3940 | 3177 |
| 576 | 20240702 | 095100 | 608089175 | 3945 | 3945 | 3945 | 3940 | 812 |
| 577 | 20240702 | 095000 | 604888335 | 3945 | 3940 | 3945 | 3940 | 447 |
| 578 | 20240702 | 094900 | 603127035 | 3940 | 3940 | 3940 | 3940 | 1352 |
| 579 | 20240702 | 094800 | 597800155 | 3940 | 3940 | 3945 | 3935 | 1283 |
| 580 | 20240702 | 094700 | 592745230 | 3935 | 3940 | 3940 | 3935 | 2529 |
| 581 | 20240702 | 094600 | 582791560 | 3940 | 3940 | 3940 | 3935 | 4359 |
| 582 | 20240702 | 094500 | 565620080 | 3940 | 3945 | 3950 | 3935 | 3928 |
| 583 | 20240702 | 094400 | 550138030 | 3950 | 3955 | 3955 | 3945 | 2163 |
| 584 | 20240702 | 094300 | 541599120 | 3950 | 3950 | 3960 | 3950 | 3150 |
| 585 | 20240702 | 094200 | 529150860 | 3955 | 3955 | 3955 | 3950 | 1343 |
| 586 | 20240702 | 094100 | 523844295 | 3955 | 3960 | 3960 | 3955 | 2953 |
| 587 | 20240702 | 094000 | 512164330 | 3960 | 3965 | 3965 | 3960 | 2231 |
| 588 | 20240702 | 093900 | 503319050 | 3965 | 3975 | 4000 | 3950 | 17160 |
| 589 | 20240702 | 093800 | 435278720 | 3980 | 3990 | 3990 | 3980 | 13120 |
| 590 | 20240702 | 093700 | 383002155 | 3990 | 3985 | 3990 | 3985 | 344 |
| 591 | 20240702 | 093600 | 381630445 | 3990 | 3990 | 3990 | 3985 | 54 |
| 592 | 20240702 | 093500 | 381415050 | 3990 | 3985 | 3990 | 3985 | 1823 |
| 593 | 20240702 | 093400 | 374147780 | 3985 | 3985 | 3990 | 3985 | 1737 |
| 594 | 20240702 | 093300 | 367225830 | 3985 | 3985 | 3985 | 3985 | 745 |
| 595 | 20240702 | 093200 | 364257005 | 3985 | 3990 | 3990 | 3980 | 497 |
| 596 | 20240702 | 093100 | 362276430 | 3985 | 3985 | 3990 | 3980 | 1454 |
| 597 | 20240702 | 093000 | 356484250 | 3990 | 4000 | 4005 | 3985 | 10106 |
| 598 | 20240702 | 092900 | 316153755 | 4005 | 4005 | 4005 | 3990 | 33057 |
| 599 | 20240702 | 092800 | 184019170 | 4005 | 4005 | 4005 | 4000 | 1255 |
| 600 | 20240702 | 092700 | 178995395 | 4005 | 4005 | 4005 | 4005 | 489 |
| 601 | 20240702 | 092600 | 177036950 | 4005 | 4005 | 4005 | 4005 | 801 |
| 602 | 20240702 | 092500 | 173828945 | 4005 | 4005 | 4005 | 4005 | 1500 |
| 603 | 20240702 | 092400 | 167821445 | 4005 | 4005 | 4005 | 4005 | 1184 |
| 604 | 20240702 | 092300 | 163079525 | 4010 | 4000 | 4010 | 4000 | 823 |
| 605 | 20240702 | 092200 | 159780885 | 4010 | 4005 | 4010 | 4000 | 1287 |
| 606 | 20240702 | 092100 | 154628210 | 4005 | 4010 | 4010 | 4005 | 7244 |
| 607 | 20240702 | 092000 | 125599320 | 4010 | 4015 | 4015 | 4010 | 273 |
| 608 | 20240702 | 091900 | 124503430 | 4010 | 4020 | 4020 | 4010 | 145 |
| 609 | 20240702 | 091800 | 123921250 | 4020 | 4020 | 4025 | 4015 | 1257 |
| 610 | 20240702 | 091700 | 118871045 | 4015 | 4015 | 4015 | 4015 | 415 |
| 611 | 20240702 | 091600 | 117204820 | 4010 | 4005 | 4010 | 4005 | 694 |
| 612 | 20240702 | 091500 | 114425295 | 4025 | 4025 | 4025 | 4010 | 965 |
| 613 | 20240702 | 091400 | 110555245 | 4025 | 4025 | 4025 | 4020 | 240 |
| 614 | 20240702 | 091300 | 109590170 | 4025 | 4025 | 4025 | 4025 | 0 |
| 615 | 20240702 | 091200 | 109590170 | 4025 | 4025 | 4035 | 4020 | 79 |
| 616 | 20240702 | 091100 | 109272185 | 4020 | 4010 | 4020 | 4010 | 4259 |
| 617 | 20240702 | 091000 | 92188495 | 4005 | 4005 | 4005 | 4005 | 627 |
| 618 | 20240702 | 090900 | 89677360 | 4015 | 4015 | 4015 | 4015 | 0 |
| 619 | 20240702 | 090800 | 89677360 | 4015 | 4010 | 4015 | 4005 | 3206 |
| 620 | 20240702 | 090700 | 76825385 | 4015 | 4015 | 4015 | 4015 | 26 |
| 621 | 20240702 | 090600 | 76720995 | 4005 | 4020 | 4020 | 4005 | 6046 |
| 622 | 20240702 | 090500 | 52470195 | 4035 | 4025 | 4040 | 4020 | 1945 |
| 623 | 20240702 | 090400 | 44642740 | 4040 | 4040 | 4040 | 4025 | 3558 |
| 624 | 20240702 | 090300 | 30283035 | 4045 | 4045 | 4050 | 4045 | 345 |
| 625 | 20240702 | 090200 | 28887285 | 4045 | 4045 | 4045 | 4045 | 25 |
| 626 | 20240702 | 090100 | 28786160 | 4040 | 4055 | 4055 | 4030 | 3334 |
| 627 | 20240702 | 090000 | 15304490 | 4065 | 4080 | 4080 | 4060 | 3763 |