31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 192300 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 15260 |
| 3 | 20240702 | 192200 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 4 | 20240702 | 192100 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 5 | 20240702 | 192000 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 6 | 20240702 | 191900 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 7 | 20240702 | 191800 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 8 | 20240702 | 191700 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 9 | 20240702 | 191600 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 10 | 20240702 | 191500 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 11 | 20240702 | 191400 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 12 | 20240702 | 191300 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 13 | 20240702 | 191200 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 14 | 20240702 | 191100 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 15 | 20240702 | 191000 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 16 | 20240702 | 190900 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 17 | 20240702 | 190800 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 18 | 20240702 | 190700 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 19 | 20240702 | 190600 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 20 | 20240702 | 190500 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 21 | 20240702 | 190400 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 22 | 20240702 | 190300 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 23 | 20240702 | 190200 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 24 | 20240702 | 190100 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 25 | 20240702 | 190000 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 26 | 20240702 | 185900 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 27 | 20240702 | 185800 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 28 | 20240702 | 185700 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 29 | 20240702 | 185600 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 30 | 20240702 | 185500 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 31 | 20240702 | 185400 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 32 | 20240702 | 185300 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 15260 |
| 33 | 20240702 | 185200 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 34 | 20240702 | 185100 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 35 | 20240702 | 185000 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 36 | 20240702 | 184900 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 37 | 20240702 | 184800 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 38 | 20240702 | 184700 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 39 | 20240702 | 184600 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 40 | 20240702 | 184500 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 41 | 20240702 | 184400 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 42 | 20240702 | 184300 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 43 | 20240702 | 184200 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 44 | 20240702 | 184100 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 45 | 20240702 | 184000 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 46 | 20240702 | 183900 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 47 | 20240702 | 183800 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 48 | 20240702 | 183700 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 49 | 20240702 | 183600 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 50 | 20240702 | 183500 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 51 | 20240702 | 183400 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 52 | 20240702 | 183300 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 53 | 20240702 | 183200 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 54 | 20240702 | 183100 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 55 | 20240702 | 183000 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 56 | 20240702 | 182900 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 57 | 20240702 | 182800 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 58 | 20240702 | 182700 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 59 | 20240702 | 182600 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 60 | 20240702 | 182500 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 61 | 20240702 | 182400 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 62 | 20240702 | 182300 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 15260 |
| 63 | 20240702 | 182200 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 64 | 20240702 | 182100 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 65 | 20240702 | 182000 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 66 | 20240702 | 181900 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 67 | 20240702 | 181800 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 68 | 20240702 | 181700 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 69 | 20240702 | 181600 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 70 | 20240702 | 181500 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 71 | 20240702 | 181400 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 72 | 20240702 | 181300 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 73 | 20240702 | 181200 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 74 | 20240702 | 181100 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 75 | 20240702 | 181000 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 76 | 20240702 | 180900 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 77 | 20240702 | 180800 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 78 | 20240702 | 180700 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 79 | 20240702 | 180600 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 80 | 20240702 | 180500 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 81 | 20240702 | 180400 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 82 | 20240702 | 180300 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 83 | 20240702 | 180200 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 84 | 20240702 | 180100 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 85 | 20240702 | 180000 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 86 | 20240702 | 175900 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 87 | 20240702 | 175800 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 88 | 20240702 | 175700 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 89 | 20240702 | 175600 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 90 | 20240702 | 175500 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 91 | 20240702 | 175400 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 92 | 20240702 | 175300 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 15260 |
| 93 | 20240702 | 175200 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 94 | 20240702 | 175100 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 95 | 20240702 | 175000 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 96 | 20240702 | 174900 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 97 | 20240702 | 174800 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 98 | 20240702 | 174700 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 99 | 20240702 | 174600 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 100 | 20240702 | 174500 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 101 | 20240702 | 174400 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 102 | 20240702 | 174300 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 103 | 20240702 | 174200 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 104 | 20240702 | 174100 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 105 | 20240702 | 174000 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 106 | 20240702 | 173900 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 107 | 20240702 | 173800 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 108 | 20240702 | 173700 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 109 | 20240702 | 173600 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 110 | 20240702 | 173500 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 111 | 20240702 | 173400 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 112 | 20240702 | 173300 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 113 | 20240702 | 173200 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 114 | 20240702 | 173100 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 115 | 20240702 | 173000 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 116 | 20240702 | 172900 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 117 | 20240702 | 172800 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 118 | 20240702 | 172700 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 119 | 20240702 | 172600 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 120 | 20240702 | 172500 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 121 | 20240702 | 172400 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 122 | 20240702 | 172300 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 15260 |
| 123 | 20240702 | 172200 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 124 | 20240702 | 172100 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 125 | 20240702 | 172000 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 126 | 20240702 | 171900 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 127 | 20240702 | 171800 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 128 | 20240702 | 171700 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 129 | 20240702 | 171600 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 130 | 20240702 | 171500 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 131 | 20240702 | 171400 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 132 | 20240702 | 171300 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 133 | 20240702 | 171200 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 134 | 20240702 | 171100 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 135 | 20240702 | 171000 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 136 | 20240702 | 170900 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 137 | 20240702 | 170800 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 138 | 20240702 | 170700 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 139 | 20240702 | 170600 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 140 | 20240702 | 170500 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 141 | 20240702 | 170400 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 142 | 20240702 | 170300 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 143 | 20240702 | 170200 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 144 | 20240702 | 170100 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 145 | 20240702 | 170000 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 146 | 20240702 | 165900 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 147 | 20240702 | 165800 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 148 | 20240702 | 165700 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 149 | 20240702 | 165600 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 150 | 20240702 | 165500 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 151 | 20240702 | 165400 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 152 | 20240702 | 165300 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 15260 |
| 153 | 20240702 | 165200 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 154 | 20240702 | 165100 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 155 | 20240702 | 165000 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 156 | 20240702 | 164900 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 157 | 20240702 | 164800 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 158 | 20240702 | 164700 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 159 | 20240702 | 164600 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 160 | 20240702 | 164500 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 161 | 20240702 | 164400 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 162 | 20240702 | 164300 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 163 | 20240702 | 164200 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 164 | 20240702 | 164100 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 165 | 20240702 | 164000 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 166 | 20240702 | 163900 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 167 | 20240702 | 163800 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 168 | 20240702 | 163700 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 169 | 20240702 | 163600 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 170 | 20240702 | 163500 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 171 | 20240702 | 163400 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 172 | 20240702 | 163300 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 173 | 20240702 | 163200 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 174 | 20240702 | 163100 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 175 | 20240702 | 163000 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 176 | 20240702 | 162900 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 177 | 20240702 | 162800 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 178 | 20240702 | 162700 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 179 | 20240702 | 162600 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 180 | 20240702 | 162500 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 181 | 20240702 | 162400 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 182 | 20240702 | 162300 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 15260 |
| 183 | 20240702 | 162200 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 184 | 20240702 | 162100 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 185 | 20240702 | 162000 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 186 | 20240702 | 161900 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 187 | 20240702 | 161800 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 188 | 20240702 | 161700 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 189 | 20240702 | 161600 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 190 | 20240702 | 161500 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 191 | 20240702 | 161400 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 192 | 20240702 | 161300 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 193 | 20240702 | 161200 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 194 | 20240702 | 161100 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 195 | 20240702 | 161000 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 196 | 20240702 | 160900 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 197 | 20240702 | 160800 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 198 | 20240702 | 160700 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 199 | 20240702 | 160600 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 200 | 20240702 | 160500 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 201 | 20240702 | 160400 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 202 | 20240702 | 160300 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 203 | 20240702 | 160200 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 204 | 20240702 | 160100 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 205 | 20240702 | 160000 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 206 | 20240702 | 155900 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 207 | 20240702 | 155800 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 208 | 20240702 | 155700 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 209 | 20240702 | 155600 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 210 | 20240702 | 155500 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 211 | 20240702 | 155400 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 212 | 20240702 | 155300 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 15260 |
| 213 | 20240702 | 155200 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 214 | 20240702 | 155100 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 215 | 20240702 | 155000 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 216 | 20240702 | 154900 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 217 | 20240702 | 154800 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 218 | 20240702 | 154700 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 219 | 20240702 | 154600 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 220 | 20240702 | 154500 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 221 | 20240702 | 154400 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 222 | 20240702 | 154300 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 223 | 20240702 | 154200 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 224 | 20240702 | 154100 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 225 | 20240702 | 154000 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 226 | 20240702 | 153900 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 227 | 20240702 | 153800 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 228 | 20240702 | 153700 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 229 | 20240702 | 153600 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 230 | 20240702 | 153500 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 231 | 20240702 | 153400 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 232 | 20240702 | 153300 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 233 | 20240702 | 153200 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 234 | 20240702 | 153100 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 0 |
| 235 | 20240702 | 153000 | 3164311350 | 3970 | 3970 | 3970 | 3970 | 15260 |
| 236 | 20240702 | 152900 | 3103729150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 237 | 20240702 | 152800 | 3103729150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 238 | 20240702 | 152700 | 3103729150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 239 | 20240702 | 152600 | 3103729150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 240 | 20240702 | 152500 | 3103729150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 241 | 20240702 | 152400 | 3103729150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 242 | 20240702 | 152300 | 3103729150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 243 | 20240702 | 152200 | 3103729150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 244 | 20240702 | 152100 | 3103729150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 245 | 20240702 | 152000 | 3103729150 | 3975 | 3975 | 3975 | 3975 | 0 |
| 246 | 20240702 | 151900 | 3103729150 | 3975 | 3985 | 3985 | 3955 | 523 |
| 247 | 20240702 | 151800 | 3101653440 | 3955 | 3985 | 3985 | 3950 | 6452 |
| 248 | 20240702 | 151700 | 3076041770 | 3985 | 4000 | 4000 | 3985 | 3106 |
| 249 | 20240702 | 151600 | 3063647960 | 3995 | 4000 | 4000 | 3995 | 1139 |
| 250 | 20240702 | 151500 | 3059095040 | 4000 | 3995 | 4000 | 3995 | 6352 |
| 251 | 20240702 | 151400 | 3033695875 | 3995 | 3995 | 3995 | 3990 | 2102 |
| 252 | 20240702 | 151300 | 3025303730 | 4000 | 4000 | 4005 | 3995 | 1097 |
| 253 | 20240702 | 151200 | 3020919190 | 4000 | 4010 | 4010 | 3990 | 2956 |
| 254 | 20240702 | 151100 | 3009104395 | 4010 | 4010 | 4010 | 4005 | 1183 |
| 255 | 20240702 | 151000 | 3004360575 | 4010 | 4010 | 4010 | 4005 | 1213 |
| 256 | 20240702 | 150900 | 2999496505 | 4010 | 4010 | 4015 | 4005 | 1194 |
| 257 | 20240702 | 150800 | 2994709215 | 4005 | 4005 | 4010 | 4005 | 1174 |
| 258 | 20240702 | 150700 | 2990004040 | 4005 | 4005 | 4010 | 4005 | 1204 |
| 259 | 20240702 | 150600 | 2985181905 | 4005 | 4000 | 4010 | 4000 | 1208 |
| 260 | 20240702 | 150500 | 2980346765 | 4005 | 4005 | 4010 | 4000 | 1259 |
| 261 | 20240702 | 150400 | 2975306505 | 4010 | 4010 | 4010 | 4005 | 1234 |
| 262 | 20240702 | 150300 | 2970358275 | 4010 | 4010 | 4010 | 4010 | 1173 |
| 263 | 20240702 | 150200 | 2965654545 | 4010 | 4010 | 4010 | 4010 | 1077 |
| 264 | 20240702 | 150100 | 2961335775 | 4010 | 4005 | 4010 | 4005 | 1368 |
| 265 | 20240702 | 150000 | 2955856830 | 4010 | 4005 | 4010 | 4005 | 942 |
| 266 | 20240702 | 145900 | 2952083750 | 4005 | 4005 | 4005 | 4000 | 1598 |
| 267 | 20240702 | 145800 | 2945688765 | 4005 | 4005 | 4005 | 4000 | 773 |
| 268 | 20240702 | 145700 | 2942592910 | 4005 | 4010 | 4010 | 4005 | 1458 |
| 269 | 20240702 | 145600 | 2936752155 | 4005 | 4005 | 4010 | 4005 | 950 |
| 270 | 20240702 | 145500 | 2932947400 | 4005 | 4005 | 4005 | 4005 | 1376 |
| 271 | 20240702 | 145400 | 2927436520 | 4005 | 3995 | 4005 | 3995 | 1259 |
| 272 | 20240702 | 145300 | 2922400620 | 3990 | 4000 | 4000 | 3990 | 3186 |
| 273 | 20240702 | 145200 | 2909669415 | 4000 | 4000 | 4000 | 4000 | 1232 |
| 274 | 20240702 | 145100 | 2904741415 | 4000 | 4005 | 4005 | 4000 | 1329 |
| 275 | 20240702 | 145000 | 2899424205 | 4000 | 4010 | 4010 | 3995 | 2267 |
| 276 | 20240702 | 144900 | 2890354405 | 4010 | 4005 | 4010 | 4005 | 1109 |
| 277 | 20240702 | 144800 | 2885912855 | 4000 | 3995 | 4000 | 3995 | 1025 |
| 278 | 20240702 | 144700 | 2881812860 | 4000 | 3995 | 4000 | 3995 | 636 |
| 279 | 20240702 | 144600 | 2879271575 | 3985 | 4005 | 4005 | 3980 | 22276 |
| 280 | 20240702 | 144500 | 2790516860 | 4005 | 4005 | 4005 | 4005 | 1192 |
| 281 | 20240702 | 144400 | 2785742900 | 4005 | 4005 | 4005 | 4005 | 1202 |
| 282 | 20240702 | 144300 | 2780928890 | 4005 | 4005 | 4010 | 4005 | 1180 |
| 283 | 20240702 | 144200 | 2776202525 | 4005 | 4010 | 4010 | 4005 | 1845 |
| 284 | 20240702 | 144100 | 2768806485 | 4005 | 4005 | 4010 | 4000 | 2000 |
| 285 | 20240702 | 144000 | 2760794345 | 4005 | 4010 | 4015 | 4005 | 3366 |
| 286 | 20240702 | 143900 | 2747310370 | 4005 | 4010 | 4015 | 4005 | 2271 |
| 287 | 20240702 | 143800 | 2738200965 | 4010 | 4015 | 4015 | 4010 | 1675 |
| 288 | 20240702 | 143700 | 2731476735 | 4015 | 4010 | 4015 | 4010 | 6157 |
| 289 | 20240702 | 143600 | 2706781255 | 4005 | 3995 | 4010 | 3995 | 2763 |
| 290 | 20240702 | 143500 | 2695716300 | 3995 | 3990 | 3995 | 3990 | 815 |
| 291 | 20240702 | 143400 | 2692461915 | 3990 | 4005 | 4005 | 3980 | 4156 |
| 292 | 20240702 | 143300 | 2675885860 | 4010 | 4000 | 4010 | 4000 | 1149 |
| 293 | 20240702 | 143200 | 2671286580 | 4000 | 4000 | 4010 | 4000 | 1309 |
| 294 | 20240702 | 143100 | 2666050450 | 4000 | 4000 | 4010 | 3990 | 1061 |
| 295 | 20240702 | 143000 | 2661809100 | 4000 | 4005 | 4010 | 3995 | 1357 |
| 296 | 20240702 | 142900 | 2656375320 | 4000 | 4000 | 4005 | 4000 | 1628 |
| 297 | 20240702 | 142800 | 2649858315 | 4005 | 4000 | 4005 | 3995 | 1164 |
| 298 | 20240702 | 142700 | 2645205245 | 3995 | 4000 | 4000 | 3995 | 1313 |
| 299 | 20240702 | 142600 | 2639955680 | 4000 | 3995 | 4000 | 3995 | 1166 |
| 300 | 20240702 | 142500 | 2635291700 | 3990 | 3995 | 4000 | 3990 | 1316 |
| 301 | 20240702 | 142400 | 2630028860 | 4005 | 4000 | 4005 | 4000 | 1228 |
| 302 | 20240702 | 142300 | 2625116765 | 4000 | 3995 | 4005 | 3995 | 1135 |
| 303 | 20240702 | 142200 | 2620576985 | 3995 | 4005 | 4010 | 3995 | 2031 |
| 304 | 20240702 | 142100 | 2612442500 | 4005 | 4005 | 4010 | 4005 | 655 |
| 305 | 20240702 | 142000 | 2609816245 | 4010 | 4005 | 4010 | 4000 | 1577 |
| 306 | 20240702 | 141900 | 2603497440 | 4005 | 4005 | 4010 | 4000 | 2053 |
| 307 | 20240702 | 141800 | 2595275130 | 4000 | 4010 | 4010 | 4000 | 2171 |
| 308 | 20240702 | 141700 | 2586574565 | 4010 | 4005 | 4010 | 4005 | 1194 |
| 309 | 20240702 | 141600 | 2581786700 | 4010 | 4000 | 4010 | 4000 | 795 |
| 310 | 20240702 | 141500 | 2578599740 | 4000 | 4010 | 4015 | 4000 | 3731 |
| 311 | 20240702 | 141400 | 2563638640 | 4005 | 4010 | 4010 | 4000 | 1137 |
| 312 | 20240702 | 141300 | 2559085135 | 4005 | 4000 | 4005 | 3995 | 2700 |
| 313 | 20240702 | 141200 | 2548279640 | 3995 | 3995 | 4000 | 3995 | 3253 |
| 314 | 20240702 | 141100 | 2535272860 | 4000 | 3985 | 4000 | 3985 | 1361 |
| 315 | 20240702 | 141000 | 2529836085 | 3980 | 3980 | 3995 | 3980 | 2959 |
| 316 | 20240702 | 140900 | 2518042280 | 3975 | 3950 | 3990 | 3950 | 8837 |
| 317 | 20240702 | 140800 | 2482887875 | 3950 | 3955 | 3960 | 3945 | 12636 |
| 318 | 20240702 | 140700 | 2432999065 | 3955 | 3950 | 3955 | 3945 | 4846 |
| 319 | 20240702 | 140600 | 2413841515 | 3950 | 3945 | 3950 | 3945 | 118 |
| 320 | 20240702 | 140500 | 2413375630 | 3950 | 3945 | 3950 | 3945 | 103 |
| 321 | 20240702 | 140400 | 2412968930 | 3945 | 3945 | 3945 | 3945 | 80 |
| 322 | 20240702 | 140300 | 2412653330 | 3940 | 3940 | 3945 | 3940 | 119 |
| 323 | 20240702 | 140200 | 2412184100 | 3940 | 3945 | 3945 | 3940 | 79 |
| 324 | 20240702 | 140100 | 2411872450 | 3940 | 3945 | 3945 | 3940 | 2063 |
| 325 | 20240702 | 140000 | 2403733950 | 3945 | 3945 | 3950 | 3945 | 120 |
| 326 | 20240702 | 135900 | 2403260165 | 3950 | 3950 | 3950 | 3945 | 1181 |
| 327 | 20240702 | 135800 | 2398595220 | 3950 | 3955 | 3955 | 3950 | 140 |
| 328 | 20240702 | 135700 | 2398041855 | 3950 | 3950 | 3950 | 3950 | 149 |
| 329 | 20240702 | 135600 | 2397453305 | 3950 | 3950 | 3950 | 3950 | 1569 |
| 330 | 20240702 | 135500 | 2391255755 | 3945 | 3950 | 3950 | 3945 | 215 |
| 331 | 20240702 | 135400 | 2390407065 | 3950 | 3955 | 3955 | 3945 | 6868 |
| 332 | 20240702 | 135300 | 2363278650 | 3955 | 3955 | 3955 | 3950 | 135 |
| 333 | 20240702 | 135200 | 2362744980 | 3955 | 3955 | 3955 | 3950 | 872 |
| 334 | 20240702 | 135100 | 2359296705 | 3955 | 3950 | 3955 | 3950 | 188 |
| 335 | 20240702 | 135000 | 2358553725 | 3950 | 3950 | 3955 | 3950 | 79 |
| 336 | 20240702 | 134900 | 2358241290 | 3950 | 3950 | 3955 | 3950 | 408 |
| 337 | 20240702 | 134800 | 2356629310 | 3955 | 3950 | 3955 | 3950 | 118 |
| 338 | 20240702 | 134700 | 2356162835 | 3955 | 3960 | 3960 | 3955 | 3929 |
| 339 | 20240702 | 134600 | 2340623555 | 3955 | 3960 | 3960 | 3955 | 140 |
| 340 | 20240702 | 134500 | 2340069485 | 3955 | 3960 | 3960 | 3955 | 116 |
| 341 | 20240702 | 134400 | 2339610330 | 3960 | 3960 | 3960 | 3960 | 74 |
| 342 | 20240702 | 134300 | 2339317290 | 3955 | 3965 | 3965 | 3955 | 5103 |
| 343 | 20240702 | 134200 | 2319109080 | 3960 | 3965 | 3965 | 3960 | 115 |
| 344 | 20240702 | 134100 | 2318653310 | 3960 | 3960 | 3960 | 3960 | 5 |
| 345 | 20240702 | 134000 | 2318633510 | 3960 | 3960 | 3965 | 3955 | 2072 |
| 346 | 20240702 | 133900 | 2310419045 | 3960 | 3955 | 3960 | 3955 | 117 |
| 347 | 20240702 | 133800 | 2309955930 | 3960 | 3960 | 3965 | 3960 | 476 |
| 348 | 20240702 | 133700 | 2308070600 | 3960 | 3960 | 3965 | 3960 | 340 |
| 349 | 20240702 | 133600 | 2306723830 | 3960 | 3960 | 3965 | 3960 | 265 |
| 350 | 20240702 | 133500 | 2305674060 | 3965 | 3965 | 3965 | 3965 | 73 |
| 351 | 20240702 | 133400 | 2305384615 | 3960 | 3965 | 3965 | 3960 | 140 |
| 352 | 20240702 | 133300 | 2304829845 | 3960 | 3965 | 3965 | 3960 | 115 |
| 353 | 20240702 | 133200 | 2304374075 | 3965 | 3960 | 3965 | 3960 | 1119 |
| 354 | 20240702 | 133100 | 2299942455 | 3955 | 3955 | 3960 | 3955 | 200 |
| 355 | 20240702 | 133000 | 2299151085 | 3955 | 3955 | 3955 | 3950 | 120 |
| 356 | 20240702 | 132900 | 2298676690 | 3950 | 3955 | 3955 | 3950 | 1448 |
| 357 | 20240702 | 132800 | 2292949870 | 3955 | 3955 | 3955 | 3955 | 66 |
| 358 | 20240702 | 132700 | 2292688840 | 3955 | 3955 | 3955 | 3955 | 55 |
| 359 | 20240702 | 132600 | 2292471315 | 3955 | 3955 | 3955 | 3955 | 4436 |
| 360 | 20240702 | 132500 | 2274926935 | 3950 | 3955 | 3955 | 3950 | 1287 |
| 361 | 20240702 | 132400 | 2269837285 | 3950 | 3950 | 3950 | 3950 | 20 |
| 362 | 20240702 | 132300 | 2269758285 | 3950 | 3955 | 3955 | 3950 | 34 |
| 363 | 20240702 | 132200 | 2269623885 | 3950 | 3955 | 3955 | 3950 | 1266 |
| 364 | 20240702 | 132100 | 2264616935 | 3955 | 3955 | 3955 | 3955 | 41 |
| 365 | 20240702 | 132000 | 2264454780 | 3955 | 3955 | 3955 | 3955 | 46 |
| 366 | 20240702 | 131900 | 2264272850 | 3955 | 3955 | 3955 | 3955 | 1067 |
| 367 | 20240702 | 131800 | 2260052865 | 3955 | 3955 | 3955 | 3955 | 20 |
| 368 | 20240702 | 131700 | 2259973765 | 3965 | 3960 | 3965 | 3960 | 2000 |
| 369 | 20240702 | 131600 | 2252043935 | 3955 | 3955 | 3955 | 3955 | 86 |
| 370 | 20240702 | 131500 | 2251703805 | 3950 | 3955 | 3955 | 3950 | 2670 |
| 371 | 20240702 | 131400 | 2241147720 | 3960 | 3965 | 3965 | 3960 | 674 |
| 372 | 20240702 | 131300 | 2238477680 | 3960 | 3960 | 3960 | 3960 | 70 |
| 373 | 20240702 | 131200 | 2238200480 | 3960 | 3960 | 3960 | 3960 | 45 |
| 374 | 20240702 | 131100 | 2238022280 | 3960 | 3960 | 3965 | 3960 | 807 |
| 375 | 20240702 | 131000 | 2234826460 | 3960 | 3960 | 3960 | 3960 | 636 |
| 376 | 20240702 | 130900 | 2232307900 | 3960 | 3960 | 3960 | 3960 | 50 |
| 377 | 20240702 | 130800 | 2232109900 | 3960 | 3965 | 3965 | 3955 | 49 |
| 378 | 20240702 | 130700 | 2231915980 | 3960 | 3960 | 3965 | 3960 | 579 |
| 379 | 20240702 | 130600 | 2229623100 | 3960 | 3965 | 3965 | 3960 | 43 |
| 380 | 20240702 | 130500 | 2229452810 | 3960 | 3965 | 3965 | 3960 | 61 |
| 381 | 20240702 | 130400 | 2229211175 | 3960 | 3960 | 3965 | 3960 | 1072 |
| 382 | 20240702 | 130300 | 2224966050 | 3960 | 3960 | 3965 | 3960 | 93 |
| 383 | 20240702 | 130200 | 2224597520 | 3960 | 3960 | 3960 | 3960 | 255 |
| 384 | 20240702 | 130100 | 2223587720 | 3955 | 3960 | 3960 | 3955 | 72 |
| 385 | 20240702 | 130000 | 2223302955 | 3955 | 3955 | 3955 | 3955 | 41 |
| 386 | 20240702 | 125900 | 2223140800 | 3960 | 3955 | 3960 | 3955 | 6 |
| 387 | 20240702 | 125800 | 2223117045 | 3955 | 3960 | 3960 | 3955 | 114 |
| 388 | 20240702 | 125700 | 2222665810 | 3960 | 3960 | 3960 | 3960 | 46 |
| 389 | 20240702 | 125600 | 2222483650 | 3965 | 3960 | 3965 | 3960 | 36 |
| 390 | 20240702 | 125500 | 2222341070 | 3960 | 3955 | 3960 | 3955 | 102 |
| 391 | 20240702 | 125400 | 2221937650 | 3955 | 3960 | 3960 | 3955 | 39 |
| 392 | 20240702 | 125300 | 2221783390 | 3960 | 3950 | 3960 | 3950 | 66 |
| 393 | 20240702 | 125200 | 2221522605 | 3950 | 3955 | 3955 | 3950 | 101 |
| 394 | 20240702 | 125100 | 2221123605 | 3950 | 3950 | 3950 | 3950 | 1243 |
| 395 | 20240702 | 125000 | 2216213755 | 3950 | 3950 | 3950 | 3950 | 128 |
| 396 | 20240702 | 124900 | 2215708155 | 3945 | 3945 | 3945 | 3940 | 112 |
| 397 | 20240702 | 124800 | 2215266350 | 3945 | 3945 | 3945 | 3940 | 300 |
| 398 | 20240702 | 124700 | 2214082950 | 3950 | 3950 | 3950 | 3950 | 250 |
| 399 | 20240702 | 124600 | 2213095450 | 3945 | 3940 | 3945 | 3940 | 92 |
| 400 | 20240702 | 124500 | 2212732840 | 3940 | 3940 | 3940 | 3940 | 20 |
| 401 | 20240702 | 124400 | 2212654040 | 3945 | 3940 | 3945 | 3940 | 1888 |
| 402 | 20240702 | 124300 | 2205214985 | 3940 | 3945 | 3945 | 3940 | 376 |
| 403 | 20240702 | 124200 | 2203731995 | 3945 | 3950 | 3950 | 3945 | 177 |
| 404 | 20240702 | 124100 | 2203033075 | 3945 | 3945 | 3945 | 3945 | 774 |
| 405 | 20240702 | 124000 | 2199979645 | 3940 | 3945 | 3945 | 3940 | 560 |
| 406 | 20240702 | 123900 | 2197770780 | 3945 | 3940 | 3945 | 3940 | 242 |
| 407 | 20240702 | 123800 | 2196816295 | 3945 | 3945 | 3950 | 3945 | 669 |
| 408 | 20240702 | 123700 | 2194176845 | 3945 | 3945 | 3950 | 3945 | 1081 |
| 409 | 20240702 | 123600 | 2189912250 | 3945 | 3955 | 3955 | 3945 | 21 |
| 410 | 20240702 | 123500 | 2189829395 | 3945 | 3950 | 3950 | 3945 | 3530 |
| 411 | 20240702 | 123400 | 2175900810 | 3950 | 3955 | 3955 | 3950 | 136 |
| 412 | 20240702 | 123300 | 2175363260 | 3955 | 3955 | 3955 | 3950 | 1621 |
| 413 | 20240702 | 123200 | 2168952410 | 3955 | 3955 | 3955 | 3955 | 67 |
| 414 | 20240702 | 123100 | 2168687425 | 3955 | 3955 | 3955 | 3950 | 648 |
| 415 | 20240702 | 123000 | 2166125030 | 3955 | 3960 | 3960 | 3955 | 29 |
| 416 | 20240702 | 122900 | 2166010220 | 3970 | 3960 | 3970 | 3960 | 1602 |
| 417 | 20240702 | 122800 | 2159661240 | 3960 | 3960 | 3960 | 3960 | 66 |
| 418 | 20240702 | 122700 | 2159399880 | 3960 | 3960 | 3960 | 3960 | 41 |
| 419 | 20240702 | 122600 | 2159237520 | 3980 | 3960 | 3980 | 3960 | 571 |
| 420 | 20240702 | 122500 | 2156969225 | 3970 | 3960 | 3970 | 3960 | 117 |
| 421 | 20240702 | 122400 | 2156505645 | 3965 | 3960 | 3965 | 3960 | 48 |
| 422 | 20240702 | 122300 | 2156315555 | 3965 | 3965 | 3965 | 3965 | 8 |
| 423 | 20240702 | 122200 | 2156283835 | 3965 | 3965 | 3970 | 3960 | 133 |
| 424 | 20240702 | 122100 | 2155756875 | 3965 | 3960 | 3965 | 3960 | 653 |
| 425 | 20240702 | 122000 | 2153170860 | 3945 | 3950 | 3955 | 3945 | 2325 |
| 426 | 20240702 | 121900 | 2143987005 | 3950 | 3955 | 3955 | 3950 | 4265 |
| 427 | 20240702 | 121800 | 2127126970 | 3955 | 3960 | 3960 | 3955 | 743 |
| 428 | 20240702 | 121700 | 2124188355 | 3960 | 3960 | 3960 | 3955 | 86 |
| 429 | 20240702 | 121600 | 2123847820 | 3960 | 3970 | 3970 | 3960 | 17582 |
| 430 | 20240702 | 121500 | 2054195115 | 3970 | 3975 | 3975 | 3970 | 884 |
| 431 | 20240702 | 121400 | 2050683270 | 3975 | 3975 | 3975 | 3975 | 505 |
| 432 | 20240702 | 121300 | 2048675895 | 3975 | 3980 | 3980 | 3975 | 6289 |
| 433 | 20240702 | 121200 | 2023646520 | 3985 | 3985 | 3985 | 3985 | 5139 |
| 434 | 20240702 | 121100 | 2003167605 | 3985 | 3990 | 3990 | 3985 | 208 |
| 435 | 20240702 | 121000 | 2002338710 | 3985 | 3985 | 3985 | 3985 | 571 |
| 436 | 20240702 | 120900 | 2000063275 | 3985 | 3985 | 3985 | 3985 | 46 |
| 437 | 20240702 | 120800 | 1999879965 | 3990 | 3990 | 3990 | 3985 | 673 |
| 438 | 20240702 | 120700 | 1997194980 | 3985 | 3985 | 3990 | 3985 | 149 |
| 439 | 20240702 | 120600 | 1996600960 | 3985 | 3985 | 3985 | 3985 | 56 |
| 440 | 20240702 | 120500 | 1996377800 | 3985 | 3985 | 3985 | 3985 | 5 |
| 441 | 20240702 | 120400 | 1996357875 | 3985 | 3985 | 3985 | 3985 | 471 |
| 442 | 20240702 | 120300 | 1994480940 | 3990 | 3985 | 3990 | 3985 | 241 |
| 443 | 20240702 | 120200 | 1993519555 | 3985 | 3985 | 3985 | 3985 | 2461 |
| 444 | 20240702 | 120100 | 1983712470 | 3985 | 3990 | 3990 | 3985 | 399 |
| 445 | 20240702 | 120000 | 1982120725 | 3990 | 3990 | 3990 | 3990 | 41 |
| 446 | 20240702 | 115900 | 1981957135 | 3995 | 3990 | 3995 | 3990 | 364 |
| 447 | 20240702 | 115800 | 1980503980 | 3990 | 3995 | 3995 | 3990 | 224 |
| 448 | 20240702 | 115700 | 1979609430 | 3990 | 3990 | 3990 | 3990 | 328 |
| 449 | 20240702 | 115600 | 1978300710 | 3995 | 3990 | 3995 | 3990 | 163 |
| 450 | 20240702 | 115500 | 1977649550 | 3995 | 3995 | 3995 | 3990 | 69 |
| 451 | 20240702 | 115400 | 1977374225 | 3995 | 3990 | 3995 | 3990 | 208 |
| 452 | 20240702 | 115300 | 1976543495 | 3995 | 3990 | 3995 | 3990 | 193 |
| 453 | 20240702 | 115200 | 1975772635 | 3990 | 3990 | 3990 | 3990 | 71 |
| 454 | 20240702 | 115100 | 1975489345 | 3995 | 3990 | 3995 | 3990 | 199 |
| 455 | 20240702 | 115000 | 1974694545 | 3990 | 3990 | 3990 | 3990 | 5 |
| 456 | 20240702 | 114900 | 1974674595 | 3995 | 3990 | 3995 | 3990 | 3267 |
| 457 | 20240702 | 114800 | 1961638470 | 3995 | 3995 | 3995 | 3990 | 202 |
| 458 | 20240702 | 114700 | 1960831685 | 3990 | 3990 | 3990 | 3990 | 5 |
| 459 | 20240702 | 114600 | 1960811735 | 3990 | 3990 | 3995 | 3990 | 468 |
| 460 | 20240702 | 114500 | 1958942625 | 3995 | 3995 | 3995 | 3995 | 88 |
| 461 | 20240702 | 114400 | 1958591065 | 3995 | 3995 | 4000 | 3995 | 72 |
| 462 | 20240702 | 114300 | 1958303420 | 3990 | 3990 | 3995 | 3990 | 767 |
| 463 | 20240702 | 114200 | 1955241800 | 3995 | 3990 | 3995 | 3990 | 32 |
| 464 | 20240702 | 114100 | 1955114060 | 4000 | 3990 | 4000 | 3990 | 599 |
| 465 | 20240702 | 114000 | 1952719085 | 3990 | 3995 | 3995 | 3990 | 61 |
| 466 | 20240702 | 113900 | 1952475675 | 3995 | 3995 | 4000 | 3995 | 4206 |
| 467 | 20240702 | 113800 | 1935671905 | 3995 | 3995 | 4000 | 3995 | 169 |
| 468 | 20240702 | 113700 | 1934995955 | 3995 | 3995 | 3995 | 3995 | 558 |
| 469 | 20240702 | 113600 | 1932766745 | 4000 | 3995 | 4000 | 3995 | 225 |
| 470 | 20240702 | 113500 | 1931866975 | 4000 | 4000 | 4000 | 4000 | 33 |
| 471 | 20240702 | 113400 | 1931734975 | 4000 | 4000 | 4000 | 3995 | 2200 |
| 472 | 20240702 | 113300 | 1922945020 | 4005 | 4000 | 4005 | 4000 | 158 |
| 473 | 20240702 | 113200 | 1922312295 | 4000 | 4005 | 4005 | 4000 | 1194 |
| 474 | 20240702 | 113100 | 1917536060 | 4005 | 4000 | 4010 | 4000 | 1435 |
| 475 | 20240702 | 113000 | 1911795490 | 4000 | 4005 | 4005 | 4000 | 1590 |
| 476 | 20240702 | 112900 | 1905427555 | 4010 | 4005 | 4010 | 4005 | 164 |
| 477 | 20240702 | 112800 | 1904769940 | 4005 | 4010 | 4010 | 4005 | 361 |
| 478 | 20240702 | 112700 | 1903322335 | 4010 | 4010 | 4015 | 4010 | 109 |
| 479 | 20240702 | 112600 | 1902885240 | 4010 | 4010 | 4010 | 4010 | 52 |
| 480 | 20240702 | 112500 | 1902676720 | 4005 | 4005 | 4010 | 4005 | 263 |
| 481 | 20240702 | 112400 | 1901622155 | 4010 | 4005 | 4010 | 4005 | 190 |
| 482 | 20240702 | 112300 | 1900860405 | 4005 | 4005 | 4005 | 4005 | 5 |
| 483 | 20240702 | 112200 | 1900840380 | 4010 | 4005 | 4010 | 4005 | 163 |
| 484 | 20240702 | 112100 | 1900186775 | 4005 | 4000 | 4010 | 4000 | 1206 |
| 485 | 20240702 | 112000 | 1895356090 | 4005 | 4005 | 4005 | 4005 | 200 |
| 486 | 20240702 | 111900 | 1894555090 | 4005 | 4005 | 4010 | 4000 | 287 |
| 487 | 20240702 | 111800 | 1893405765 | 4010 | 4010 | 4010 | 4010 | 1480 |
| 488 | 20240702 | 111700 | 1887470965 | 4010 | 4010 | 4015 | 4010 | 366 |
| 489 | 20240702 | 111600 | 1886002515 | 4010 | 4010 | 4015 | 4010 | 1247 |
| 490 | 20240702 | 111500 | 1881001255 | 4015 | 4015 | 4015 | 4010 | 1817 |
| 491 | 20240702 | 111400 | 1873706150 | 4015 | 4000 | 4015 | 4000 | 2351 |
| 492 | 20240702 | 111300 | 1864270930 | 4005 | 4005 | 4005 | 4000 | 1107 |
| 493 | 20240702 | 111200 | 1859837445 | 4000 | 4000 | 4000 | 4000 | 100 |
| 494 | 20240702 | 111100 | 1859437445 | 4005 | 3990 | 4005 | 3990 | 1487 |
| 495 | 20240702 | 111000 | 1853500150 | 3985 | 3995 | 4005 | 3980 | 14052 |
| 496 | 20240702 | 110900 | 1797418930 | 4000 | 3995 | 4000 | 3990 | 22 |
| 497 | 20240702 | 110800 | 1797331115 | 4000 | 3990 | 4000 | 3990 | 4410 |
| 498 | 20240702 | 110700 | 1779715190 | 3995 | 3995 | 3995 | 3995 | 778 |
| 499 | 20240702 | 110600 | 1776607080 | 3990 | 3985 | 3990 | 3985 | 1207 |
| 500 | 20240702 | 110500 | 1771793270 | 3990 | 3990 | 3990 | 3990 | 100 |
| 501 | 20240702 | 110400 | 1771394270 | 3985 | 3985 | 3990 | 3985 | 260 |
| 502 | 20240702 | 110300 | 1770357375 | 3985 | 3990 | 3990 | 3985 | 111 |
| 503 | 20240702 | 110200 | 1769914985 | 3990 | 3980 | 3990 | 3980 | 856 |
| 504 | 20240702 | 110100 | 1766505325 | 3975 | 3980 | 3985 | 3975 | 709 |
| 505 | 20240702 | 110000 | 1763685210 | 3985 | 3980 | 3985 | 3980 | 3 |
| 506 | 20240702 | 105900 | 1763673260 | 3980 | 3980 | 3985 | 3980 | 4330 |
| 507 | 20240702 | 105800 | 1746439065 | 3985 | 3990 | 3990 | 3985 | 426 |
| 508 | 20240702 | 105700 | 1744739875 | 3995 | 4000 | 4000 | 3990 | 509 |
| 509 | 20240702 | 105600 | 1742707355 | 4000 | 3995 | 4000 | 3995 | 805 |
| 510 | 20240702 | 105500 | 1739491365 | 3995 | 3985 | 3995 | 3985 | 2096 |
| 511 | 20240702 | 105400 | 1731128315 | 3990 | 3985 | 3990 | 3985 | 268 |
| 512 | 20240702 | 105300 | 1730059880 | 3985 | 3975 | 3985 | 3970 | 1537 |
| 513 | 20240702 | 105200 | 1723943665 | 3970 | 3965 | 3975 | 3965 | 1929 |
| 514 | 20240702 | 105100 | 1716283060 | 3965 | 3950 | 3965 | 3950 | 1383 |
| 515 | 20240702 | 105000 | 1710809350 | 3960 | 3955 | 3960 | 3950 | 3956 |
| 516 | 20240702 | 104900 | 1695176065 | 3955 | 3955 | 3960 | 3950 | 397 |
| 517 | 20240702 | 104800 | 1693606535 | 3950 | 3955 | 3960 | 3950 | 1036 |
| 518 | 20240702 | 104700 | 1689509085 | 3955 | 3955 | 3960 | 3955 | 553 |
| 519 | 20240702 | 104600 | 1687321155 | 3955 | 3960 | 3960 | 3955 | 940 |
| 520 | 20240702 | 104500 | 1683600670 | 3960 | 3950 | 3965 | 3950 | 2633 |
| 521 | 20240702 | 104400 | 1673176015 | 3955 | 3945 | 3955 | 3945 | 1584 |
| 522 | 20240702 | 104300 | 1666921630 | 3945 | 3940 | 3945 | 3940 | 2105 |
| 523 | 20240702 | 104200 | 1658618425 | 3940 | 3935 | 3945 | 3935 | 3306 |
| 524 | 20240702 | 104100 | 1645592605 | 3935 | 3945 | 3945 | 3935 | 4469 |
| 525 | 20240702 | 104000 | 1627974355 | 3950 | 3935 | 3955 | 3935 | 11315 |
| 526 | 20240702 | 103900 | 1583348860 | 3935 | 3935 | 3940 | 3930 | 2752 |
| 527 | 20240702 | 103800 | 1572516235 | 3930 | 3930 | 3935 | 3925 | 1886 |
| 528 | 20240702 | 103700 | 1565106515 | 3925 | 3935 | 3940 | 3925 | 8508 |
| 529 | 20240702 | 103600 | 1531649865 | 3935 | 3945 | 3955 | 3935 | 5881 |
| 530 | 20240702 | 103500 | 1508456185 | 3945 | 3945 | 3950 | 3945 | 2072 |
| 531 | 20240702 | 103400 | 1500280250 | 3950 | 3950 | 3955 | 3945 | 2693 |
| 532 | 20240702 | 103300 | 1489643735 | 3950 | 3945 | 3950 | 3945 | 2862 |
| 533 | 20240702 | 103200 | 1478348700 | 3945 | 3950 | 3950 | 3945 | 4243 |
| 534 | 20240702 | 103100 | 1461590335 | 3950 | 3955 | 3955 | 3950 | 3009 |
| 535 | 20240702 | 103000 | 1449694780 | 3950 | 3950 | 3955 | 3950 | 2229 |
| 536 | 20240702 | 102900 | 1440886755 | 3950 | 3955 | 3955 | 3945 | 1999 |
| 537 | 20240702 | 102800 | 1432990960 | 3950 | 3955 | 3955 | 3950 | 975 |
| 538 | 20240702 | 102700 | 1429137990 | 3950 | 3945 | 3955 | 3945 | 4568 |
| 539 | 20240702 | 102600 | 1411096540 | 3950 | 3940 | 3950 | 3935 | 4566 |
| 540 | 20240702 | 102500 | 1393108335 | 3940 | 3940 | 3945 | 3940 | 1256 |
| 541 | 20240702 | 102400 | 1388158215 | 3945 | 3940 | 3945 | 3940 | 846 |
| 542 | 20240702 | 102300 | 1384823690 | 3935 | 3945 | 3950 | 3935 | 2484 |
| 543 | 20240702 | 102200 | 1375026780 | 3940 | 3930 | 3945 | 3930 | 2371 |
| 544 | 20240702 | 102100 | 1365686320 | 3935 | 3935 | 3935 | 3925 | 1858 |
| 545 | 20240702 | 102000 | 1358387690 | 3935 | 3935 | 3935 | 3925 | 1650 |
| 546 | 20240702 | 101900 | 1351897960 | 3935 | 3935 | 3935 | 3925 | 2819 |
| 547 | 20240702 | 101800 | 1340807845 | 3935 | 3925 | 3940 | 3925 | 2584 |
| 548 | 20240702 | 101700 | 1330647055 | 3925 | 3930 | 3935 | 3925 | 2468 |
| 549 | 20240702 | 101600 | 1320950440 | 3930 | 3925 | 3930 | 3920 | 1787 |
| 550 | 20240702 | 101500 | 1313936420 | 3925 | 3925 | 3930 | 3925 | 1510 |
| 551 | 20240702 | 101400 | 1308005860 | 3930 | 3930 | 3935 | 3925 | 1220 |
| 552 | 20240702 | 101300 | 1303212915 | 3925 | 3935 | 3935 | 3925 | 1301 |
| 553 | 20240702 | 101200 | 1298099175 | 3935 | 3930 | 3935 | 3925 | 2904 |
| 554 | 20240702 | 101100 | 1286678265 | 3930 | 3935 | 3935 | 3930 | 1380 |
| 555 | 20240702 | 101000 | 1281254055 | 3930 | 3930 | 3945 | 3930 | 4937 |
| 556 | 20240702 | 100900 | 1261804995 | 3935 | 3930 | 3935 | 3930 | 2016 |
| 557 | 20240702 | 100800 | 1253875155 | 3930 | 3920 | 3935 | 3915 | 4162 |
| 558 | 20240702 | 100700 | 1237546680 | 3920 | 3915 | 3925 | 3915 | 2997 |
| 559 | 20240702 | 100600 | 1225800505 | 3920 | 3925 | 3925 | 3920 | 1464 |
| 560 | 20240702 | 100500 | 1220059980 | 3925 | 3935 | 3935 | 3920 | 3718 |
| 561 | 20240702 | 100400 | 1205475225 | 3930 | 3920 | 3930 | 3910 | 13772 |
| 562 | 20240702 | 100300 | 1151496470 | 3920 | 3945 | 3950 | 3920 | 29945 |
| 563 | 20240702 | 100200 | 1033754885 | 3945 | 3950 | 3950 | 3940 | 2859 |
| 564 | 20240702 | 100100 | 1022477260 | 3955 | 3950 | 3955 | 3945 | 1716 |
| 565 | 20240702 | 100000 | 1015699515 | 3950 | 3970 | 3970 | 3950 | 8067 |
| 566 | 20240702 | 095900 | 983776660 | 3970 | 3975 | 3975 | 3970 | 2173 |
| 567 | 20240702 | 095800 | 975149550 | 3975 | 3980 | 3985 | 3970 | 895 |
| 568 | 20240702 | 095700 | 971592675 | 3970 | 3940 | 3975 | 3940 | 5588 |
| 569 | 20240702 | 095600 | 949487495 | 3940 | 3945 | 3945 | 3930 | 12277 |
| 570 | 20240702 | 095500 | 901149670 | 3940 | 3945 | 3950 | 3940 | 3547 |
| 571 | 20240702 | 095400 | 887159875 | 3945 | 3955 | 3960 | 3945 | 7306 |
| 572 | 20240702 | 095300 | 858297530 | 3960 | 3965 | 3965 | 3955 | 7517 |
| 573 | 20240702 | 095200 | 828510030 | 3965 | 3980 | 3980 | 3965 | 2551 |
| 574 | 20240702 | 095100 | 818380395 | 3975 | 3980 | 3985 | 3975 | 3060 |
| 575 | 20240702 | 095000 | 806201290 | 3980 | 3975 | 3980 | 3975 | 546 |
| 576 | 20240702 | 094900 | 804030150 | 3975 | 3975 | 3985 | 3975 | 3881 |
| 577 | 20240702 | 094800 | 788595910 | 3970 | 3965 | 3970 | 3960 | 6376 |
| 578 | 20240702 | 094700 | 763315300 | 3965 | 3960 | 3965 | 3960 | 556 |
| 579 | 20240702 | 094600 | 761110935 | 3965 | 3955 | 3970 | 3955 | 3719 |
| 580 | 20240702 | 094500 | 746384855 | 3955 | 3955 | 3960 | 3955 | 598 |
| 581 | 20240702 | 094400 | 744016835 | 3955 | 3970 | 3970 | 3940 | 58233 |
| 582 | 20240702 | 094300 | 513986135 | 3965 | 3975 | 3980 | 3965 | 14088 |
| 583 | 20240702 | 094200 | 458035985 | 3975 | 3980 | 3980 | 3975 | 1929 |
| 584 | 20240702 | 094100 | 450359790 | 3975 | 3975 | 3975 | 3975 | 568 |
| 585 | 20240702 | 094000 | 448101990 | 3980 | 4005 | 4005 | 3970 | 7488 |
| 586 | 20240702 | 093900 | 418285505 | 3995 | 3980 | 3995 | 3975 | 13174 |
| 587 | 20240702 | 093800 | 365808210 | 3980 | 4005 | 4005 | 3975 | 19171 |
| 588 | 20240702 | 093700 | 289188865 | 4005 | 4015 | 4015 | 4005 | 4021 |
| 589 | 20240702 | 093600 | 273062810 | 4015 | 4025 | 4030 | 4010 | 6352 |
| 590 | 20240702 | 093500 | 247523345 | 4025 | 4030 | 4030 | 4025 | 833 |
| 591 | 20240702 | 093400 | 244169520 | 4030 | 4030 | 4030 | 4030 | 181 |
| 592 | 20240702 | 093300 | 243440090 | 4030 | 4050 | 4050 | 4025 | 18201 |
| 593 | 20240702 | 093200 | 169980485 | 4050 | 4050 | 4050 | 4050 | 886 |
| 594 | 20240702 | 093100 | 166392185 | 4055 | 4055 | 4055 | 4050 | 1636 |
| 595 | 20240702 | 093000 | 159764090 | 4055 | 4060 | 4060 | 4055 | 3943 |
| 596 | 20240702 | 092900 | 143772800 | 4060 | 4060 | 4060 | 4060 | 1884 |
| 597 | 20240702 | 092800 | 136123760 | 4060 | 4080 | 4080 | 4060 | 7415 |
| 598 | 20240702 | 092700 | 105977360 | 4075 | 4075 | 4080 | 4075 | 228 |
| 599 | 20240702 | 092600 | 105048250 | 4080 | 4075 | 4080 | 4075 | 193 |
| 600 | 20240702 | 092500 | 104260825 | 4070 | 4075 | 4075 | 4070 | 412 |
| 601 | 20240702 | 092400 | 102581960 | 4070 | 4070 | 4115 | 4070 | 3647 |
| 602 | 20240702 | 092300 | 87701135 | 4070 | 4085 | 4085 | 4070 | 6028 |
| 603 | 20240702 | 092200 | 63150300 | 4085 | 4085 | 4090 | 4085 | 44 |
| 604 | 20240702 | 092100 | 62970400 | 4085 | 4085 | 4090 | 4085 | 1047 |
| 605 | 20240702 | 092000 | 58690420 | 4090 | 4090 | 4090 | 4085 | 180 |
| 606 | 20240702 | 091900 | 57954265 | 4085 | 4095 | 4095 | 4085 | 528 |
| 607 | 20240702 | 091800 | 55794560 | 4095 | 4085 | 4095 | 4085 | 64 |
| 608 | 20240702 | 091700 | 55532520 | 4095 | 4095 | 4095 | 4095 | 100 |
| 609 | 20240702 | 091600 | 55123020 | 4095 | 4080 | 4095 | 4080 | 773 |
| 610 | 20240702 | 091500 | 51961605 | 4080 | 4075 | 4080 | 4075 | 28 |
| 611 | 20240702 | 091400 | 51847385 | 4075 | 4075 | 4080 | 4075 | 102 |
| 612 | 20240702 | 091300 | 51431730 | 4075 | 4070 | 4075 | 4070 | 233 |
| 613 | 20240702 | 091200 | 50482705 | 4070 | 4075 | 4075 | 4070 | 91 |
| 614 | 20240702 | 091100 | 50112020 | 4070 | 4070 | 4075 | 4070 | 940 |
| 615 | 20240702 | 091000 | 46286130 | 4070 | 4075 | 4075 | 4070 | 3040 |
| 616 | 20240702 | 090900 | 33913300 | 4070 | 4075 | 4080 | 4070 | 758 |
| 617 | 20240702 | 090800 | 30824430 | 4075 | 4085 | 4085 | 4075 | 225 |
| 618 | 20240702 | 090700 | 29906400 | 4080 | 4080 | 4080 | 4080 | 33 |
| 619 | 20240702 | 090600 | 29771760 | 4090 | 4070 | 4090 | 4070 | 107 |
| 620 | 20240702 | 090500 | 29335925 | 4070 | 4075 | 4075 | 4070 | 702 |
| 621 | 20240702 | 090400 | 26477360 | 4075 | 4095 | 4095 | 4075 | 1348 |
| 622 | 20240702 | 090300 | 20982915 | 4080 | 4080 | 4080 | 4080 | 766 |
| 623 | 20240702 | 090200 | 17857635 | 4080 | 4110 | 4110 | 4080 | 796 |
| 624 | 20240702 | 090100 | 14598785 | 4115 | 4130 | 4130 | 4095 | 1331 |
| 625 | 20240702 | 090000 | 9123155 | 4135 | 4100 | 4135 | 4100 | 2219 |