37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 192100 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 29259 |
| 3 | 20240705 | 192000 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 4 | 20240705 | 191900 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 5 | 20240705 | 191800 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 6 | 20240705 | 191700 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 7 | 20240705 | 191600 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 8 | 20240705 | 191500 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 9 | 20240705 | 191400 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 10 | 20240705 | 191300 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 11 | 20240705 | 191200 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 12 | 20240705 | 191100 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 13 | 20240705 | 191000 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 14 | 20240705 | 190900 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 15 | 20240705 | 190800 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 16 | 20240705 | 190700 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 17 | 20240705 | 190600 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 18 | 20240705 | 190500 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 19 | 20240705 | 190400 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 20 | 20240705 | 190300 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 21 | 20240705 | 190200 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 22 | 20240705 | 190100 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 23 | 20240705 | 190000 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 24 | 20240705 | 185900 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 25 | 20240705 | 185800 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 26 | 20240705 | 185700 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 27 | 20240705 | 185600 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 28 | 20240705 | 185500 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 29 | 20240705 | 185400 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 30 | 20240705 | 185300 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 31 | 20240705 | 185200 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 32 | 20240705 | 185100 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 29259 |
| 33 | 20240705 | 185000 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 34 | 20240705 | 184900 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 35 | 20240705 | 184800 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 36 | 20240705 | 184700 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 37 | 20240705 | 184600 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 38 | 20240705 | 184500 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 39 | 20240705 | 184400 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 40 | 20240705 | 184300 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 41 | 20240705 | 184200 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 42 | 20240705 | 184100 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 43 | 20240705 | 184000 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 44 | 20240705 | 183900 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 45 | 20240705 | 183800 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 46 | 20240705 | 183700 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 47 | 20240705 | 183600 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 48 | 20240705 | 183500 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 49 | 20240705 | 183400 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 50 | 20240705 | 183300 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 51 | 20240705 | 183200 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 52 | 20240705 | 183100 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 53 | 20240705 | 183000 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 54 | 20240705 | 182900 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 55 | 20240705 | 182800 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 56 | 20240705 | 182700 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 57 | 20240705 | 182600 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 58 | 20240705 | 182500 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 59 | 20240705 | 182400 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 60 | 20240705 | 182300 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 61 | 20240705 | 182200 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 62 | 20240705 | 182100 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 29259 |
| 63 | 20240705 | 182000 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 64 | 20240705 | 181900 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 65 | 20240705 | 181800 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 66 | 20240705 | 181700 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 67 | 20240705 | 181600 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 68 | 20240705 | 181500 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 69 | 20240705 | 181400 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 70 | 20240705 | 181300 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 71 | 20240705 | 181200 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 72 | 20240705 | 181100 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 73 | 20240705 | 181000 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 74 | 20240705 | 180900 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 75 | 20240705 | 180800 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 76 | 20240705 | 180700 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 77 | 20240705 | 180600 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 78 | 20240705 | 180500 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 79 | 20240705 | 180400 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 80 | 20240705 | 180300 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 81 | 20240705 | 180200 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 82 | 20240705 | 180100 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 83 | 20240705 | 180000 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 84 | 20240705 | 175900 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 85 | 20240705 | 175800 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 86 | 20240705 | 175700 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 87 | 20240705 | 175600 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 88 | 20240705 | 175500 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 89 | 20240705 | 175400 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 90 | 20240705 | 175300 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 91 | 20240705 | 175200 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 92 | 20240705 | 175100 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 29259 |
| 93 | 20240705 | 175000 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 94 | 20240705 | 174900 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 95 | 20240705 | 174800 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 96 | 20240705 | 174700 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 97 | 20240705 | 174600 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 98 | 20240705 | 174500 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 99 | 20240705 | 174400 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 100 | 20240705 | 174300 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 101 | 20240705 | 174200 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 102 | 20240705 | 174100 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 103 | 20240705 | 174000 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 104 | 20240705 | 173900 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 105 | 20240705 | 173800 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 106 | 20240705 | 173700 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 107 | 20240705 | 173600 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 108 | 20240705 | 173500 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 109 | 20240705 | 173400 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 110 | 20240705 | 173300 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 111 | 20240705 | 173200 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 112 | 20240705 | 173100 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 113 | 20240705 | 173000 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 114 | 20240705 | 172900 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 115 | 20240705 | 172800 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 116 | 20240705 | 172700 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 117 | 20240705 | 172600 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 118 | 20240705 | 172500 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 119 | 20240705 | 172400 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 120 | 20240705 | 172300 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 121 | 20240705 | 172200 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 122 | 20240705 | 172100 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 29259 |
| 123 | 20240705 | 172000 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 124 | 20240705 | 171900 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 125 | 20240705 | 171800 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 126 | 20240705 | 171700 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 127 | 20240705 | 171600 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 128 | 20240705 | 171500 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 129 | 20240705 | 171400 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 130 | 20240705 | 171300 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 131 | 20240705 | 171200 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 132 | 20240705 | 171100 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 133 | 20240705 | 171000 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 134 | 20240705 | 170900 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 135 | 20240705 | 170800 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 136 | 20240705 | 170700 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 137 | 20240705 | 170600 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 138 | 20240705 | 170500 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 139 | 20240705 | 170400 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 140 | 20240705 | 170300 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 141 | 20240705 | 170200 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 142 | 20240705 | 170100 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 143 | 20240705 | 170000 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 144 | 20240705 | 165900 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 145 | 20240705 | 165800 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 146 | 20240705 | 165700 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 147 | 20240705 | 165600 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 148 | 20240705 | 165500 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 149 | 20240705 | 165400 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 150 | 20240705 | 165300 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 151 | 20240705 | 165200 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 152 | 20240705 | 165100 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 29259 |
| 153 | 20240705 | 165000 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 154 | 20240705 | 164900 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 155 | 20240705 | 164800 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 156 | 20240705 | 164700 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 157 | 20240705 | 164600 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 158 | 20240705 | 164500 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 159 | 20240705 | 164400 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 160 | 20240705 | 164300 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 161 | 20240705 | 164200 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 162 | 20240705 | 164100 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 163 | 20240705 | 164000 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 164 | 20240705 | 163900 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 165 | 20240705 | 163800 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 166 | 20240705 | 163700 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 167 | 20240705 | 163600 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 168 | 20240705 | 163500 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 169 | 20240705 | 163400 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 170 | 20240705 | 163300 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 171 | 20240705 | 163200 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 172 | 20240705 | 163100 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 173 | 20240705 | 163000 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 174 | 20240705 | 162900 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 175 | 20240705 | 162800 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 176 | 20240705 | 162700 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 177 | 20240705 | 162600 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 178 | 20240705 | 162500 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 179 | 20240705 | 162400 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 180 | 20240705 | 162300 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 181 | 20240705 | 162200 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 182 | 20240705 | 162100 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 29259 |
| 183 | 20240705 | 162000 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 184 | 20240705 | 161900 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 185 | 20240705 | 161800 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 186 | 20240705 | 161700 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 187 | 20240705 | 161600 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 188 | 20240705 | 161500 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 189 | 20240705 | 161400 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 190 | 20240705 | 161300 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 191 | 20240705 | 161200 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 192 | 20240705 | 161100 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 193 | 20240705 | 161000 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 194 | 20240705 | 160900 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 195 | 20240705 | 160800 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 196 | 20240705 | 160700 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 197 | 20240705 | 160600 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 198 | 20240705 | 160500 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 199 | 20240705 | 160400 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 200 | 20240705 | 160300 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 201 | 20240705 | 160200 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 202 | 20240705 | 160100 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 203 | 20240705 | 160000 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 204 | 20240705 | 155900 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 205 | 20240705 | 155800 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 206 | 20240705 | 155700 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 207 | 20240705 | 155600 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 208 | 20240705 | 155500 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 209 | 20240705 | 155400 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 210 | 20240705 | 155300 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 211 | 20240705 | 155200 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 212 | 20240705 | 155100 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 29259 |
| 213 | 20240705 | 155000 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 214 | 20240705 | 154900 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 215 | 20240705 | 154800 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 216 | 20240705 | 154700 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 217 | 20240705 | 154600 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 218 | 20240705 | 154500 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 219 | 20240705 | 154400 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 220 | 20240705 | 154300 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 221 | 20240705 | 154200 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 222 | 20240705 | 154100 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 223 | 20240705 | 154000 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 224 | 20240705 | 153900 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 225 | 20240705 | 153800 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 226 | 20240705 | 153700 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 227 | 20240705 | 153600 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 228 | 20240705 | 153500 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 229 | 20240705 | 153400 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 230 | 20240705 | 153300 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 231 | 20240705 | 153200 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 232 | 20240705 | 153100 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 0 |
| 233 | 20240705 | 153000 | 213004193100 | 168100 | 168100 | 168100 | 168100 | 29259 |
| 234 | 20240705 | 152900 | 208085755200 | 167900 | 167900 | 167900 | 167900 | 0 |
| 235 | 20240705 | 152800 | 208085755200 | 167900 | 167900 | 167900 | 167900 | 0 |
| 236 | 20240705 | 152700 | 208085755200 | 167900 | 167900 | 167900 | 167900 | 0 |
| 237 | 20240705 | 152600 | 208085755200 | 167900 | 167900 | 167900 | 167900 | 0 |
| 238 | 20240705 | 152500 | 208085755200 | 167900 | 167900 | 167900 | 167900 | 0 |
| 239 | 20240705 | 152400 | 208085755200 | 167900 | 167900 | 167900 | 167900 | 0 |
| 240 | 20240705 | 152300 | 208085755200 | 167900 | 167900 | 167900 | 167900 | 0 |
| 241 | 20240705 | 152200 | 208085755200 | 167900 | 167900 | 167900 | 167900 | 0 |
| 242 | 20240705 | 152100 | 208085755200 | 167900 | 167900 | 167900 | 167900 | 0 |
| 243 | 20240705 | 152000 | 208085755200 | 167900 | 167900 | 167900 | 167900 | 0 |
| 244 | 20240705 | 151900 | 208085755200 | 167900 | 167800 | 168000 | 167800 | 7395 |
| 245 | 20240705 | 151800 | 206844021500 | 167800 | 167900 | 167900 | 167800 | 2955 |
| 246 | 20240705 | 151700 | 206347921400 | 167900 | 167700 | 167900 | 167700 | 1775 |
| 247 | 20240705 | 151600 | 206050007200 | 167800 | 168000 | 168000 | 167700 | 3298 |
| 248 | 20240705 | 151500 | 205496449400 | 167900 | 167900 | 168000 | 167800 | 3657 |
| 249 | 20240705 | 151400 | 204882411800 | 167900 | 167800 | 167900 | 167700 | 2336 |
| 250 | 20240705 | 151300 | 204490398800 | 167700 | 167700 | 167800 | 167600 | 3287 |
| 251 | 20240705 | 151200 | 203939214100 | 167600 | 167700 | 167800 | 167600 | 4654 |
| 252 | 20240705 | 151100 | 203158727900 | 167700 | 167800 | 167900 | 167700 | 1891 |
| 253 | 20240705 | 151000 | 202841438400 | 167800 | 167800 | 167800 | 167700 | 2071 |
| 254 | 20240705 | 150900 | 202494012300 | 167800 | 167900 | 167900 | 167700 | 3119 |
| 255 | 20240705 | 150800 | 201970618700 | 167900 | 167900 | 167900 | 167800 | 2959 |
| 256 | 20240705 | 150700 | 201474014500 | 167800 | 167800 | 167900 | 167800 | 1742 |
| 257 | 20240705 | 150600 | 201181651300 | 167800 | 167900 | 168000 | 167800 | 1827 |
| 258 | 20240705 | 150500 | 200874949300 | 167800 | 167800 | 168000 | 167800 | 4008 |
| 259 | 20240705 | 150400 | 200201939600 | 167900 | 168000 | 168000 | 167800 | 2601 |
| 260 | 20240705 | 150300 | 199765186000 | 167900 | 167900 | 168000 | 167800 | 3133 |
| 261 | 20240705 | 150200 | 199239120400 | 168000 | 167900 | 168000 | 167900 | 1334 |
| 262 | 20240705 | 150100 | 199015067800 | 167900 | 168100 | 168100 | 167900 | 2305 |
| 263 | 20240705 | 150000 | 198627821300 | 168000 | 168000 | 168100 | 167900 | 3051 |
| 264 | 20240705 | 145900 | 198115240600 | 167900 | 167900 | 168000 | 167900 | 2604 |
| 265 | 20240705 | 145800 | 197677803800 | 168000 | 168100 | 168100 | 167900 | 2120 |
| 266 | 20240705 | 145700 | 197321650100 | 168100 | 168100 | 168100 | 168000 | 3093 |
| 267 | 20240705 | 145600 | 196801962000 | 168100 | 168000 | 168100 | 167900 | 1933 |
| 268 | 20240705 | 145500 | 196477131100 | 168100 | 168000 | 168100 | 167900 | 2193 |
| 269 | 20240705 | 145400 | 196108668700 | 168100 | 167900 | 168100 | 167900 | 2744 |
| 270 | 20240705 | 145300 | 195647729200 | 167900 | 167800 | 168000 | 167800 | 2085 |
| 271 | 20240705 | 145200 | 195297674400 | 167900 | 168000 | 168100 | 167800 | 3558 |
| 272 | 20240705 | 145100 | 194699862100 | 168000 | 168000 | 168100 | 167900 | 2871 |
| 273 | 20240705 | 145000 | 194217373400 | 168000 | 168100 | 168100 | 167800 | 10715 |
| 274 | 20240705 | 144900 | 192417950100 | 168100 | 168000 | 168100 | 167900 | 2872 |
| 275 | 20240705 | 144800 | 191935439900 | 168000 | 168100 | 168200 | 167700 | 4358 |
| 276 | 20240705 | 144700 | 191203315300 | 168100 | 168100 | 168200 | 168000 | 5094 |
| 277 | 20240705 | 144600 | 190347106600 | 168100 | 168000 | 168100 | 167900 | 3405 |
| 278 | 20240705 | 144500 | 189774987100 | 168000 | 168000 | 168000 | 167900 | 2935 |
| 279 | 20240705 | 144400 | 189281963000 | 167900 | 167800 | 168000 | 167700 | 3737 |
| 280 | 20240705 | 144300 | 188654626200 | 167800 | 167600 | 167800 | 167500 | 2222 |
| 281 | 20240705 | 144200 | 188282184400 | 167600 | 167500 | 167600 | 167400 | 3361 |
| 282 | 20240705 | 144100 | 187719262900 | 167400 | 167600 | 167600 | 167400 | 3696 |
| 283 | 20240705 | 144000 | 187100096300 | 167500 | 167700 | 167800 | 167500 | 1836 |
| 284 | 20240705 | 143900 | 186792301300 | 167800 | 167900 | 167900 | 167700 | 6399 |
| 285 | 20240705 | 143800 | 185718632100 | 167800 | 168000 | 168000 | 167800 | 3310 |
| 286 | 20240705 | 143700 | 185162914700 | 167900 | 167900 | 168100 | 167800 | 4313 |
| 287 | 20240705 | 143600 | 184438372500 | 167800 | 168200 | 168200 | 167800 | 7762 |
| 288 | 20240705 | 143500 | 183134580600 | 168200 | 168100 | 168200 | 168000 | 6578 |
| 289 | 20240705 | 143400 | 182028580100 | 168100 | 168000 | 168100 | 167900 | 8269 |
| 290 | 20240705 | 143300 | 180639337200 | 168000 | 167800 | 168000 | 167800 | 10319 |
| 291 | 20240705 | 143200 | 178906259900 | 167800 | 167800 | 167900 | 167700 | 3967 |
| 292 | 20240705 | 143100 | 178240554800 | 167700 | 167900 | 167900 | 167700 | 1928 |
| 293 | 20240705 | 143000 | 177917009200 | 167800 | 167700 | 167900 | 167700 | 8828 |
| 294 | 20240705 | 142900 | 176435754800 | 167800 | 167800 | 167800 | 167600 | 2861 |
| 295 | 20240705 | 142800 | 175955801600 | 167700 | 167400 | 167800 | 167400 | 5483 |
| 296 | 20240705 | 142700 | 175036821300 | 167400 | 167600 | 167600 | 167300 | 2923 |
| 297 | 20240705 | 142600 | 174547355500 | 167500 | 167700 | 167700 | 167500 | 1966 |
| 298 | 20240705 | 142500 | 174217842000 | 167600 | 167700 | 167700 | 167500 | 2481 |
| 299 | 20240705 | 142400 | 173802004200 | 167700 | 167700 | 167800 | 167500 | 3037 |
| 300 | 20240705 | 142300 | 173292903700 | 167800 | 167800 | 167800 | 167600 | 1994 |
| 301 | 20240705 | 142200 | 172958416000 | 167800 | 167900 | 167900 | 167700 | 3778 |
| 302 | 20240705 | 142100 | 172324302800 | 167900 | 167800 | 167900 | 167600 | 6513 |
| 303 | 20240705 | 142000 | 171231693600 | 167800 | 167800 | 167800 | 167600 | 2341 |
| 304 | 20240705 | 141900 | 170839012100 | 167700 | 167700 | 167800 | 167600 | 7766 |
| 305 | 20240705 | 141800 | 169536387500 | 167700 | 167400 | 167700 | 167300 | 6796 |
| 306 | 20240705 | 141700 | 168397676900 | 167300 | 167200 | 167400 | 167200 | 2143 |
| 307 | 20240705 | 141600 | 168039187900 | 167200 | 167200 | 167500 | 167200 | 4681 |
| 308 | 20240705 | 141500 | 167255567600 | 167300 | 167300 | 167400 | 167200 | 2316 |
| 309 | 20240705 | 141400 | 166868078100 | 167300 | 167300 | 167300 | 167100 | 3186 |
| 310 | 20240705 | 141300 | 166335193500 | 167200 | 167000 | 167300 | 166900 | 3895 |
| 311 | 20240705 | 141200 | 165684540100 | 166900 | 167000 | 167100 | 166900 | 1556 |
| 312 | 20240705 | 141100 | 165424765100 | 167000 | 166900 | 167100 | 166700 | 2866 |
| 313 | 20240705 | 141000 | 164946391700 | 166900 | 167300 | 167300 | 166700 | 8954 |
| 314 | 20240705 | 140900 | 163451465100 | 167300 | 167500 | 167500 | 167200 | 2679 |
| 315 | 20240705 | 140800 | 163003060900 | 167500 | 167400 | 167500 | 167300 | 4777 |
| 316 | 20240705 | 140700 | 162203387200 | 167300 | 167300 | 167400 | 167200 | 2494 |
| 317 | 20240705 | 140600 | 161786073000 | 167300 | 167100 | 167300 | 167100 | 2692 |
| 318 | 20240705 | 140500 | 161335833600 | 167100 | 166800 | 167200 | 166800 | 3596 |
| 319 | 20240705 | 140400 | 160734965600 | 166700 | 167100 | 167100 | 166600 | 7315 |
| 320 | 20240705 | 140300 | 159514266300 | 167000 | 167200 | 167300 | 167000 | 3792 |
| 321 | 20240705 | 140200 | 158880557700 | 167300 | 167200 | 167300 | 167100 | 2460 |
| 322 | 20240705 | 140100 | 158469230100 | 167300 | 167200 | 167300 | 167200 | 2826 |
| 323 | 20240705 | 140000 | 157996576400 | 167200 | 167500 | 167500 | 167000 | 4360 |
| 324 | 20240705 | 135900 | 157267471300 | 167500 | 167600 | 167600 | 167300 | 5337 |
| 325 | 20240705 | 135800 | 156373666400 | 167600 | 167600 | 167700 | 167500 | 2909 |
| 326 | 20240705 | 135700 | 155886125800 | 167600 | 167700 | 167800 | 167600 | 2917 |
| 327 | 20240705 | 135600 | 155396900800 | 167700 | 167600 | 167700 | 167500 | 3949 |
| 328 | 20240705 | 135500 | 154734808600 | 167700 | 167400 | 167700 | 167300 | 5099 |
| 329 | 20240705 | 135400 | 153880632000 | 167300 | 167300 | 167500 | 167200 | 4019 |
| 330 | 20240705 | 135300 | 153208042300 | 167200 | 167200 | 167300 | 167100 | 3350 |
| 331 | 20240705 | 135200 | 152647959000 | 167200 | 166700 | 167200 | 166600 | 4355 |
| 332 | 20240705 | 135100 | 151921063400 | 166700 | 167300 | 167300 | 166600 | 8471 |
| 333 | 20240705 | 135000 | 150506864300 | 167200 | 167200 | 167300 | 167100 | 3937 |
| 334 | 20240705 | 134900 | 149848443700 | 167200 | 167400 | 167500 | 166900 | 7545 |
| 335 | 20240705 | 134800 | 148587093000 | 167400 | 167500 | 167700 | 167400 | 4295 |
| 336 | 20240705 | 134700 | 147867447200 | 167500 | 167700 | 167700 | 167300 | 5034 |
| 337 | 20240705 | 134600 | 147024083500 | 167600 | 167900 | 168000 | 167500 | 8106 |
| 338 | 20240705 | 134500 | 145664298100 | 167800 | 167800 | 167900 | 167600 | 6664 |
| 339 | 20240705 | 134400 | 144546307300 | 167700 | 167600 | 167800 | 167400 | 8004 |
| 340 | 20240705 | 134300 | 143204545000 | 167600 | 167900 | 167900 | 167600 | 5148 |
| 341 | 20240705 | 134200 | 142341051400 | 167800 | 168100 | 168100 | 167800 | 5317 |
| 342 | 20240705 | 134100 | 141447959100 | 168000 | 168000 | 168200 | 167800 | 13750 |
| 343 | 20240705 | 134000 | 139137765700 | 168100 | 168500 | 168500 | 167700 | 11306 |
| 344 | 20240705 | 133900 | 137236576800 | 168400 | 168200 | 168600 | 168200 | 17902 |
| 345 | 20240705 | 133800 | 134221044200 | 168200 | 167600 | 168200 | 167500 | 22834 |
| 346 | 20240705 | 133700 | 130387809600 | 167700 | 167500 | 167700 | 167500 | 10378 |
| 347 | 20240705 | 133600 | 128648086000 | 167500 | 167000 | 167600 | 167000 | 17047 |
| 348 | 20240705 | 133500 | 125796099900 | 167100 | 167200 | 167200 | 166900 | 6162 |
| 349 | 20240705 | 133400 | 124766455600 | 167100 | 167100 | 167200 | 166900 | 3459 |
| 350 | 20240705 | 133300 | 124188577000 | 167000 | 167400 | 167400 | 167000 | 6860 |
| 351 | 20240705 | 133200 | 123041703800 | 167400 | 167100 | 167500 | 167100 | 15047 |
| 352 | 20240705 | 133100 | 120523190800 | 167100 | 167000 | 167200 | 166900 | 6197 |
| 353 | 20240705 | 133000 | 119487895200 | 167000 | 166900 | 167200 | 166800 | 7984 |
| 354 | 20240705 | 132900 | 118154380200 | 166800 | 166600 | 167000 | 166500 | 7976 |
| 355 | 20240705 | 132800 | 116823887900 | 166500 | 167300 | 167500 | 166500 | 17696 |
| 356 | 20240705 | 132700 | 113865213800 | 167300 | 166800 | 167300 | 166800 | 21453 |
| 357 | 20240705 | 132600 | 110280717300 | 166900 | 166200 | 167000 | 166100 | 26561 |
| 358 | 20240705 | 132500 | 105855680000 | 166100 | 165400 | 166200 | 165400 | 18098 |
| 359 | 20240705 | 132400 | 102854588900 | 165400 | 165300 | 165500 | 165200 | 7022 |
| 360 | 20240705 | 132300 | 101693141800 | 165300 | 165400 | 165400 | 165200 | 6738 |
| 361 | 20240705 | 132200 | 100579227800 | 165300 | 164900 | 165500 | 164900 | 15659 |
| 362 | 20240705 | 132100 | 97992742700 | 164900 | 165000 | 165000 | 164800 | 5260 |
| 363 | 20240705 | 132000 | 97125198700 | 164900 | 164900 | 165000 | 164800 | 4872 |
| 364 | 20240705 | 131900 | 96321538800 | 164800 | 164900 | 165000 | 164800 | 4765 |
| 365 | 20240705 | 131800 | 95535865500 | 164900 | 164800 | 165000 | 164700 | 8822 |
| 366 | 20240705 | 131700 | 94081461500 | 164800 | 164600 | 164800 | 164500 | 6319 |
| 367 | 20240705 | 131600 | 93041048400 | 164500 | 164500 | 164600 | 164400 | 6344 |
| 368 | 20240705 | 131500 | 91997429500 | 164500 | 164400 | 164500 | 164300 | 3865 |
| 369 | 20240705 | 131400 | 91361994300 | 164300 | 164200 | 164400 | 164200 | 1457 |
| 370 | 20240705 | 131300 | 91122564200 | 164300 | 164200 | 164300 | 164100 | 2793 |
| 371 | 20240705 | 131200 | 90663739900 | 164200 | 164300 | 164400 | 164200 | 4791 |
| 372 | 20240705 | 131100 | 89876447300 | 164400 | 163800 | 164400 | 163800 | 19826 |
| 373 | 20240705 | 131000 | 86623966300 | 163900 | 163800 | 163900 | 163700 | 3245 |
| 374 | 20240705 | 130900 | 86092376700 | 163800 | 163700 | 163800 | 163700 | 1889 |
| 375 | 20240705 | 130800 | 85782980000 | 163800 | 163800 | 163800 | 163700 | 565 |
| 376 | 20240705 | 130700 | 85690447900 | 163800 | 163700 | 163800 | 163600 | 5218 |
| 377 | 20240705 | 130600 | 84836225100 | 163700 | 163600 | 163700 | 163600 | 435 |
| 378 | 20240705 | 130500 | 84765044600 | 163700 | 163600 | 163700 | 163500 | 602 |
| 379 | 20240705 | 130400 | 84666536000 | 163600 | 163600 | 163700 | 163500 | 1908 |
| 380 | 20240705 | 130300 | 84354393200 | 163700 | 163600 | 163700 | 163600 | 2348 |
| 381 | 20240705 | 130200 | 83970232900 | 163600 | 163500 | 163600 | 163500 | 1521 |
| 382 | 20240705 | 130100 | 83721412500 | 163600 | 163500 | 163600 | 163400 | 3687 |
| 383 | 20240705 | 130000 | 83118592400 | 163500 | 163400 | 163500 | 163400 | 1752 |
| 384 | 20240705 | 125900 | 82832278400 | 163500 | 163400 | 163500 | 163400 | 983 |
| 385 | 20240705 | 125800 | 82671627900 | 163400 | 163400 | 163500 | 163400 | 362 |
| 386 | 20240705 | 125700 | 82612470200 | 163400 | 163400 | 163500 | 163400 | 655 |
| 387 | 20240705 | 125600 | 82505406000 | 163500 | 163300 | 163500 | 163300 | 1814 |
| 388 | 20240705 | 125500 | 82208983500 | 163400 | 163400 | 163400 | 163300 | 998 |
| 389 | 20240705 | 125400 | 82045938600 | 163300 | 163200 | 163400 | 163200 | 901 |
| 390 | 20240705 | 125300 | 81898807800 | 163300 | 163300 | 163400 | 163200 | 400 |
| 391 | 20240705 | 125200 | 81833496200 | 163300 | 163400 | 163400 | 163300 | 1454 |
| 392 | 20240705 | 125100 | 81596042000 | 163400 | 163300 | 163400 | 163300 | 347 |
| 393 | 20240705 | 125000 | 81539368700 | 163300 | 163300 | 163400 | 163300 | 666 |
| 394 | 20240705 | 124900 | 81430604300 | 163300 | 163300 | 163300 | 163200 | 987 |
| 395 | 20240705 | 124800 | 81269479900 | 163300 | 163300 | 163300 | 163200 | 260 |
| 396 | 20240705 | 124700 | 81227037300 | 163200 | 163300 | 163400 | 163200 | 453 |
| 397 | 20240705 | 124600 | 81153064900 | 163300 | 163400 | 163400 | 163300 | 278 |
| 398 | 20240705 | 124500 | 81107654000 | 163300 | 163300 | 163400 | 163100 | 1204 |
| 399 | 20240705 | 124400 | 80911173200 | 163300 | 163200 | 163400 | 163200 | 707 |
| 400 | 20240705 | 124300 | 80795718100 | 163300 | 163400 | 163400 | 163200 | 1275 |
| 401 | 20240705 | 124200 | 80587541800 | 163500 | 163500 | 163500 | 163400 | 210 |
| 402 | 20240705 | 124100 | 80553225000 | 163400 | 163500 | 163500 | 163400 | 536 |
| 403 | 20240705 | 124000 | 80465637700 | 163500 | 163400 | 163500 | 163400 | 506 |
| 404 | 20240705 | 123900 | 80382919400 | 163400 | 163300 | 163500 | 163300 | 336 |
| 405 | 20240705 | 123800 | 80328008200 | 163400 | 163300 | 163400 | 163300 | 440 |
| 406 | 20240705 | 123700 | 80256116200 | 163400 | 163500 | 163500 | 163300 | 2882 |
| 407 | 20240705 | 123600 | 79784993700 | 163400 | 163400 | 163500 | 163400 | 490 |
| 408 | 20240705 | 123500 | 79704923300 | 163400 | 163500 | 163500 | 163200 | 1694 |
| 409 | 20240705 | 123400 | 79428180100 | 163500 | 163500 | 163500 | 163400 | 338 |
| 410 | 20240705 | 123300 | 79372934800 | 163500 | 163300 | 163500 | 163300 | 2666 |
| 411 | 20240705 | 123200 | 78937173200 | 163300 | 163400 | 163400 | 163300 | 534 |
| 412 | 20240705 | 123100 | 78849930600 | 163400 | 163200 | 163400 | 163200 | 815 |
| 413 | 20240705 | 123000 | 78716841700 | 163300 | 163100 | 163300 | 163100 | 1662 |
| 414 | 20240705 | 122900 | 78445571300 | 163100 | 163100 | 163200 | 163000 | 604 |
| 415 | 20240705 | 122800 | 78347057700 | 163100 | 163000 | 163100 | 162900 | 701 |
| 416 | 20240705 | 122700 | 78232794900 | 163000 | 163000 | 163000 | 162900 | 1096 |
| 417 | 20240705 | 122600 | 78054165700 | 163000 | 163000 | 163000 | 162900 | 309 |
| 418 | 20240705 | 122500 | 78003814900 | 162900 | 162900 | 163000 | 162900 | 1307 |
| 419 | 20240705 | 122400 | 77790784000 | 162900 | 162900 | 163000 | 162900 | 355 |
| 420 | 20240705 | 122300 | 77732935600 | 162900 | 162800 | 163000 | 162800 | 846 |
| 421 | 20240705 | 122200 | 77595142700 | 162900 | 162900 | 162900 | 162800 | 380 |
| 422 | 20240705 | 122100 | 77533246700 | 162900 | 162800 | 162900 | 162800 | 208 |
| 423 | 20240705 | 122000 | 77499373000 | 162900 | 162800 | 162900 | 162800 | 225 |
| 424 | 20240705 | 121900 | 77462738200 | 162900 | 162900 | 162900 | 162800 | 507 |
| 425 | 20240705 | 121800 | 77380155900 | 162900 | 163000 | 163000 | 162800 | 207 |
| 426 | 20240705 | 121700 | 77346438100 | 163000 | 162800 | 163000 | 162700 | 1454 |
| 427 | 20240705 | 121600 | 77109615900 | 162900 | 162900 | 162900 | 162800 | 1044 |
| 428 | 20240705 | 121500 | 76939646900 | 162900 | 162900 | 162900 | 162800 | 1341 |
| 429 | 20240705 | 121400 | 76721230800 | 162900 | 162900 | 162900 | 162800 | 669 |
| 430 | 20240705 | 121300 | 76612285900 | 162800 | 162900 | 162900 | 162800 | 831 |
| 431 | 20240705 | 121200 | 76476969500 | 162900 | 163000 | 163000 | 162800 | 1709 |
| 432 | 20240705 | 121100 | 76198578900 | 163000 | 163000 | 163100 | 162900 | 363 |
| 433 | 20240705 | 121000 | 76139417800 | 163100 | 163000 | 163200 | 163000 | 913 |
| 434 | 20240705 | 120900 | 75990584600 | 163000 | 163100 | 163100 | 162900 | 1581 |
| 435 | 20240705 | 120800 | 75732865800 | 163100 | 163200 | 163200 | 163100 | 370 |
| 436 | 20240705 | 120700 | 75672496000 | 163200 | 163300 | 163400 | 163200 | 538 |
| 437 | 20240705 | 120600 | 75584655400 | 163300 | 163300 | 163400 | 163300 | 1268 |
| 438 | 20240705 | 120500 | 75377568500 | 163300 | 163300 | 163300 | 163200 | 1337 |
| 439 | 20240705 | 120400 | 75159360300 | 163300 | 163400 | 163500 | 163200 | 2766 |
| 440 | 20240705 | 120300 | 74707623900 | 163400 | 163500 | 163500 | 163400 | 1097 |
| 441 | 20240705 | 120200 | 74528351900 | 163500 | 163600 | 163600 | 163400 | 1326 |
| 442 | 20240705 | 120100 | 74311579600 | 163500 | 163500 | 163600 | 163500 | 677 |
| 443 | 20240705 | 120000 | 74200871300 | 163500 | 163600 | 163600 | 163500 | 421 |
| 444 | 20240705 | 115900 | 74132019300 | 163600 | 163600 | 163600 | 163500 | 1345 |
| 445 | 20240705 | 115800 | 73912031800 | 163500 | 163500 | 163600 | 163500 | 2136 |
| 446 | 20240705 | 115700 | 73562712800 | 163500 | 163600 | 163700 | 163500 | 1285 |
| 447 | 20240705 | 115600 | 73352474800 | 163600 | 163700 | 163700 | 163600 | 1530 |
| 448 | 20240705 | 115500 | 73102128800 | 163600 | 163500 | 163700 | 163500 | 636 |
| 449 | 20240705 | 115400 | 72998072800 | 163600 | 163600 | 163700 | 163500 | 1643 |
| 450 | 20240705 | 115300 | 72729255900 | 163500 | 163500 | 163600 | 163400 | 1835 |
| 451 | 20240705 | 115200 | 72429176900 | 163400 | 163500 | 163600 | 163400 | 1510 |
| 452 | 20240705 | 115100 | 72182369800 | 163500 | 163700 | 163700 | 163400 | 2901 |
| 453 | 20240705 | 115000 | 71708022100 | 163700 | 163600 | 163700 | 163600 | 2588 |
| 454 | 20240705 | 114900 | 71284568800 | 163700 | 163600 | 163700 | 163600 | 1010 |
| 455 | 20240705 | 114800 | 71119263800 | 163600 | 163600 | 163700 | 163600 | 1975 |
| 456 | 20240705 | 114700 | 70796099200 | 163600 | 163800 | 163900 | 163600 | 3496 |
| 457 | 20240705 | 114600 | 70223643100 | 163900 | 163800 | 163900 | 163800 | 1093 |
| 458 | 20240705 | 114500 | 70044589700 | 163900 | 163800 | 163900 | 163700 | 2566 |
| 459 | 20240705 | 114400 | 69624188800 | 163700 | 163800 | 163800 | 163700 | 3246 |
| 460 | 20240705 | 114300 | 69092516400 | 163700 | 163700 | 163800 | 163700 | 1391 |
| 461 | 20240705 | 114200 | 68864733400 | 163700 | 163700 | 163800 | 163700 | 1394 |
| 462 | 20240705 | 114100 | 68636478000 | 163800 | 163700 | 163800 | 163600 | 4671 |
| 463 | 20240705 | 114000 | 67871841300 | 163600 | 163700 | 163800 | 163600 | 3193 |
| 464 | 20240705 | 113900 | 67349319200 | 163800 | 163800 | 163900 | 163600 | 5937 |
| 465 | 20240705 | 113800 | 66377086900 | 163700 | 163300 | 163800 | 163200 | 10708 |
| 466 | 20240705 | 113700 | 64626790400 | 163300 | 163200 | 163300 | 163100 | 3726 |
| 467 | 20240705 | 113600 | 64018675500 | 163200 | 163100 | 163200 | 163100 | 3389 |
| 468 | 20240705 | 113500 | 63465806900 | 163100 | 162900 | 163200 | 162800 | 27333 |
| 469 | 20240705 | 113400 | 59011395000 | 162800 | 162800 | 162900 | 162700 | 5742 |
| 470 | 20240705 | 113300 | 58076551600 | 162800 | 162700 | 162800 | 162700 | 1352 |
| 471 | 20240705 | 113200 | 57856525100 | 162700 | 162600 | 162800 | 162600 | 4744 |
| 472 | 20240705 | 113100 | 57084760600 | 162600 | 162700 | 162700 | 162600 | 1339 |
| 473 | 20240705 | 113000 | 56866932300 | 162700 | 162700 | 162700 | 162600 | 637 |
| 474 | 20240705 | 112900 | 56763338100 | 162700 | 162600 | 162700 | 162600 | 1108 |
| 475 | 20240705 | 112800 | 56583073300 | 162600 | 162600 | 162700 | 162500 | 1567 |
| 476 | 20240705 | 112700 | 56328280400 | 162500 | 162700 | 162700 | 162500 | 1520 |
| 477 | 20240705 | 112600 | 56081109700 | 162600 | 162600 | 162700 | 162600 | 449 |
| 478 | 20240705 | 112500 | 56008081300 | 162600 | 162600 | 162700 | 162500 | 2883 |
| 479 | 20240705 | 112400 | 55539320500 | 162600 | 162600 | 162600 | 162500 | 1709 |
| 480 | 20240705 | 112300 | 55261446400 | 162600 | 162600 | 162700 | 162600 | 1954 |
| 481 | 20240705 | 112200 | 54943703800 | 162600 | 162600 | 162600 | 162500 | 3725 |
| 482 | 20240705 | 112100 | 54338030900 | 162600 | 162500 | 162600 | 162400 | 8342 |
| 483 | 20240705 | 112000 | 52982409400 | 162400 | 162400 | 162500 | 162300 | 2006 |
| 484 | 20240705 | 111900 | 52656582600 | 162400 | 162400 | 162500 | 162300 | 2316 |
| 485 | 20240705 | 111800 | 52280478000 | 162500 | 162300 | 162500 | 162300 | 3513 |
| 486 | 20240705 | 111700 | 51709920500 | 162300 | 162200 | 162400 | 162200 | 2806 |
| 487 | 20240705 | 111600 | 51254501000 | 162200 | 162200 | 162300 | 162100 | 564 |
| 488 | 20240705 | 111500 | 51163019500 | 162300 | 162300 | 162300 | 162200 | 579 |
| 489 | 20240705 | 111400 | 51069096200 | 162300 | 162300 | 162400 | 162200 | 1727 |
| 490 | 20240705 | 111300 | 50788826900 | 162300 | 162200 | 162400 | 162200 | 1489 |
| 491 | 20240705 | 111200 | 50547156600 | 162200 | 162300 | 162300 | 162200 | 399 |
| 492 | 20240705 | 111100 | 50482408300 | 162300 | 162200 | 162300 | 162100 | 1387 |
| 493 | 20240705 | 111000 | 50257467600 | 162200 | 162400 | 162400 | 162200 | 1627 |
| 494 | 20240705 | 110900 | 49993481600 | 162300 | 162400 | 162400 | 162300 | 1890 |
| 495 | 20240705 | 110800 | 49686661400 | 162300 | 162400 | 162400 | 162200 | 1396 |
| 496 | 20240705 | 110700 | 49460085800 | 162400 | 162300 | 162400 | 162300 | 2065 |
| 497 | 20240705 | 110600 | 49124890600 | 162300 | 162300 | 162300 | 162200 | 984 |
| 498 | 20240705 | 110500 | 48965220700 | 162300 | 162200 | 162300 | 162200 | 787 |
| 499 | 20240705 | 110400 | 48837513800 | 162200 | 162100 | 162300 | 162100 | 2997 |
| 500 | 20240705 | 110300 | 48351389800 | 162200 | 162100 | 162200 | 162100 | 566 |
| 501 | 20240705 | 110200 | 48259623300 | 162100 | 162200 | 162200 | 162100 | 355 |
| 502 | 20240705 | 110100 | 48202074000 | 162200 | 162200 | 162200 | 162100 | 979 |
| 503 | 20240705 | 110000 | 48043298600 | 162200 | 162200 | 162200 | 162100 | 477 |
| 504 | 20240705 | 105900 | 47965960400 | 162200 | 161900 | 162200 | 161900 | 2336 |
| 505 | 20240705 | 105800 | 47587407000 | 161900 | 161900 | 162000 | 161900 | 258 |
| 506 | 20240705 | 105700 | 47545632900 | 161900 | 162000 | 162000 | 161900 | 755 |
| 507 | 20240705 | 105600 | 47423326100 | 161900 | 162000 | 162100 | 161900 | 1364 |
| 508 | 20240705 | 105500 | 47202368300 | 162000 | 162000 | 162100 | 162000 | 1114 |
| 509 | 20240705 | 105400 | 47021867100 | 162100 | 162100 | 162100 | 162000 | 271 |
| 510 | 20240705 | 105300 | 46977949700 | 162000 | 161900 | 162100 | 161900 | 2390 |
| 511 | 20240705 | 105200 | 46590772000 | 161900 | 161900 | 162000 | 161900 | 449 |
| 512 | 20240705 | 105100 | 46518064500 | 161900 | 162000 | 162000 | 161900 | 497 |
| 513 | 20240705 | 105000 | 46437598000 | 161900 | 161900 | 162000 | 161900 | 469 |
| 514 | 20240705 | 104900 | 46361631400 | 161900 | 161900 | 162000 | 161900 | 1094 |
| 515 | 20240705 | 104800 | 46184411700 | 161900 | 162000 | 162000 | 161900 | 242 |
| 516 | 20240705 | 104700 | 46145218900 | 161900 | 161900 | 162000 | 161900 | 780 |
| 517 | 20240705 | 104600 | 46018918000 | 162000 | 162000 | 162000 | 161900 | 574 |
| 518 | 20240705 | 104500 | 45925939700 | 162000 | 161900 | 162000 | 161900 | 549 |
| 519 | 20240705 | 104400 | 45837021600 | 161900 | 161900 | 162000 | 161900 | 203 |
| 520 | 20240705 | 104300 | 45804150000 | 161900 | 161900 | 162000 | 161800 | 1064 |
| 521 | 20240705 | 104200 | 45631896100 | 161900 | 161900 | 161900 | 161800 | 933 |
| 522 | 20240705 | 104100 | 45480932700 | 161900 | 161900 | 161900 | 161800 | 242 |
| 523 | 20240705 | 104000 | 45441768400 | 161900 | 161800 | 162000 | 161800 | 456 |
| 524 | 20240705 | 103900 | 45367945000 | 161800 | 161800 | 161900 | 161800 | 960 |
| 525 | 20240705 | 103800 | 45212543000 | 161800 | 161900 | 161900 | 161800 | 311 |
| 526 | 20240705 | 103700 | 45162201900 | 161900 | 161800 | 161900 | 161800 | 1031 |
| 527 | 20240705 | 103600 | 44995381700 | 161800 | 161900 | 161900 | 161800 | 597 |
| 528 | 20240705 | 103500 | 44898751300 | 162000 | 161900 | 162000 | 161900 | 1076 |
| 529 | 20240705 | 103400 | 44724535200 | 161900 | 161900 | 162000 | 161800 | 897 |
| 530 | 20240705 | 103300 | 44579361000 | 161900 | 161900 | 162000 | 161900 | 247 |
| 531 | 20240705 | 103200 | 44539369200 | 161900 | 162000 | 162000 | 161900 | 419 |
| 532 | 20240705 | 103100 | 44471530500 | 161900 | 162000 | 162100 | 161900 | 1224 |
| 533 | 20240705 | 103000 | 44273258600 | 162000 | 162200 | 162200 | 162000 | 980 |
| 534 | 20240705 | 102900 | 44114395500 | 162100 | 162200 | 162200 | 162100 | 371 |
| 535 | 20240705 | 102800 | 44054248800 | 162200 | 162000 | 162200 | 162000 | 652 |
| 536 | 20240705 | 102700 | 43948557900 | 162000 | 162200 | 162200 | 162000 | 1046 |
| 537 | 20240705 | 102600 | 43778973200 | 162200 | 162300 | 162300 | 162200 | 397 |
| 538 | 20240705 | 102500 | 43714567600 | 162300 | 162400 | 162400 | 162200 | 1474 |
| 539 | 20240705 | 102400 | 43475341400 | 162300 | 162400 | 162400 | 162300 | 1191 |
| 540 | 20240705 | 102300 | 43281976600 | 162300 | 162400 | 162500 | 162200 | 3192 |
| 541 | 20240705 | 102200 | 42763707100 | 162500 | 162500 | 162500 | 162400 | 654 |
| 542 | 20240705 | 102100 | 42657488300 | 162500 | 162500 | 162500 | 162400 | 1238 |
| 543 | 20240705 | 102000 | 42456351500 | 162500 | 162300 | 162500 | 162300 | 3541 |
| 544 | 20240705 | 101900 | 41881304600 | 162400 | 162400 | 162400 | 162300 | 802 |
| 545 | 20240705 | 101800 | 41751082300 | 162300 | 162300 | 162400 | 162300 | 2093 |
| 546 | 20240705 | 101700 | 41411301900 | 162300 | 162300 | 162400 | 162300 | 1041 |
| 547 | 20240705 | 101600 | 41242273000 | 162300 | 162200 | 162400 | 162200 | 2862 |
| 548 | 20240705 | 101500 | 40777820200 | 162200 | 162300 | 162300 | 162200 | 1213 |
| 549 | 20240705 | 101400 | 40581030600 | 162200 | 162300 | 162300 | 162200 | 454 |
| 550 | 20240705 | 101300 | 40507385500 | 162300 | 162400 | 162400 | 162200 | 1474 |
| 551 | 20240705 | 101200 | 40268140800 | 162300 | 162000 | 162400 | 161900 | 6845 |
| 552 | 20240705 | 101100 | 39157918800 | 162000 | 161800 | 162000 | 161800 | 895 |
| 553 | 20240705 | 101000 | 39013019800 | 161900 | 161900 | 161900 | 161800 | 600 |
| 554 | 20240705 | 100900 | 38915914100 | 161900 | 162000 | 162000 | 161800 | 2666 |
| 555 | 20240705 | 100800 | 38484328600 | 162000 | 162100 | 162100 | 161900 | 2018 |
| 556 | 20240705 | 100700 | 38157374500 | 162100 | 162100 | 162200 | 162100 | 624 |
| 557 | 20240705 | 100600 | 38056209100 | 162200 | 162100 | 162200 | 162100 | 450 |
| 558 | 20240705 | 100500 | 37983234000 | 162200 | 162100 | 162200 | 162000 | 1720 |
| 559 | 20240705 | 100400 | 37704420500 | 162100 | 161900 | 162100 | 161900 | 1767 |
| 560 | 20240705 | 100300 | 37418142400 | 161900 | 162000 | 162000 | 161900 | 991 |
| 561 | 20240705 | 100200 | 37257637200 | 161900 | 162000 | 162000 | 161900 | 712 |
| 562 | 20240705 | 100100 | 37142334900 | 162000 | 162000 | 162100 | 161900 | 1387 |
| 563 | 20240705 | 100000 | 36917655600 | 161900 | 161900 | 162100 | 161900 | 1018 |
| 564 | 20240705 | 095900 | 36752742600 | 162000 | 162100 | 162100 | 161900 | 2193 |
| 565 | 20240705 | 095800 | 36397477300 | 162100 | 162000 | 162100 | 162000 | 683 |
| 566 | 20240705 | 095700 | 36286776900 | 162000 | 162200 | 162200 | 162000 | 2309 |
| 567 | 20240705 | 095600 | 35912515200 | 162100 | 162200 | 162200 | 162100 | 496 |
| 568 | 20240705 | 095500 | 35832096900 | 162200 | 162200 | 162200 | 162100 | 406 |
| 569 | 20240705 | 095400 | 35766250800 | 162200 | 162200 | 162300 | 162100 | 1672 |
| 570 | 20240705 | 095300 | 35495073700 | 162100 | 162100 | 162200 | 162000 | 541 |
| 571 | 20240705 | 095200 | 35407357200 | 162100 | 162100 | 162200 | 162000 | 1161 |
| 572 | 20240705 | 095100 | 35219153400 | 162200 | 162400 | 162500 | 162100 | 4154 |
| 573 | 20240705 | 095000 | 34544887300 | 162400 | 162400 | 162500 | 162300 | 2724 |
| 574 | 20240705 | 094900 | 34102505900 | 162400 | 162200 | 162400 | 162100 | 4555 |
| 575 | 20240705 | 094800 | 33363510500 | 162300 | 162500 | 162600 | 162200 | 6801 |
| 576 | 20240705 | 094700 | 32258553200 | 162500 | 162200 | 162500 | 162100 | 11063 |
| 577 | 20240705 | 094600 | 30463061900 | 162200 | 162200 | 162200 | 162100 | 1002 |
| 578 | 20240705 | 094500 | 30300564100 | 162100 | 162000 | 162200 | 162000 | 4635 |
| 579 | 20240705 | 094400 | 29549207500 | 162000 | 161900 | 162100 | 161800 | 5982 |
| 580 | 20240705 | 094300 | 28580367600 | 161900 | 161800 | 161900 | 161800 | 2270 |
| 581 | 20240705 | 094200 | 28212904500 | 161800 | 161800 | 161900 | 161800 | 414 |
| 582 | 20240705 | 094100 | 28145887800 | 161900 | 161800 | 161900 | 161800 | 486 |
| 583 | 20240705 | 094000 | 28067223600 | 161900 | 161700 | 161900 | 161600 | 3520 |
| 584 | 20240705 | 093900 | 27497820900 | 161700 | 161700 | 161700 | 161600 | 556 |
| 585 | 20240705 | 093800 | 27407944400 | 161600 | 161700 | 161700 | 161600 | 470 |
| 586 | 20240705 | 093700 | 27331962800 | 161600 | 161500 | 161700 | 161500 | 854 |
| 587 | 20240705 | 093600 | 27193963200 | 161600 | 161700 | 161700 | 161500 | 940 |
| 588 | 20240705 | 093500 | 27042066500 | 161600 | 161600 | 161700 | 161500 | 1137 |
| 589 | 20240705 | 093400 | 26858321000 | 161500 | 161800 | 161800 | 161500 | 1887 |
| 590 | 20240705 | 093300 | 26553254200 | 161800 | 161800 | 161900 | 161700 | 3087 |
| 591 | 20240705 | 093200 | 26053841100 | 161900 | 162100 | 162100 | 161800 | 2648 |
| 592 | 20240705 | 093100 | 25624886000 | 162100 | 162100 | 162200 | 162000 | 1770 |
| 593 | 20240705 | 093000 | 25337967100 | 162100 | 162100 | 162200 | 162000 | 3947 |
| 594 | 20240705 | 092900 | 24698144100 | 162100 | 162000 | 162200 | 162000 | 5237 |
| 595 | 20240705 | 092800 | 23849226900 | 162000 | 162000 | 162100 | 161800 | 2387 |
| 596 | 20240705 | 092700 | 23462546600 | 162000 | 161600 | 162000 | 161600 | 5929 |
| 597 | 20240705 | 092600 | 22502982700 | 161600 | 161700 | 161700 | 161600 | 792 |
| 598 | 20240705 | 092500 | 22374980900 | 161600 | 161600 | 161700 | 161600 | 401 |
| 599 | 20240705 | 092400 | 22310171800 | 161600 | 161600 | 161700 | 161500 | 1739 |
| 600 | 20240705 | 092300 | 22029177000 | 161600 | 161700 | 161800 | 161500 | 2770 |
| 601 | 20240705 | 092200 | 21581535400 | 161800 | 161900 | 162000 | 161500 | 2580 |
| 602 | 20240705 | 092100 | 21164282700 | 161900 | 162100 | 162100 | 161900 | 2371 |
| 603 | 20240705 | 092000 | 20780184600 | 162000 | 162000 | 162100 | 161900 | 3968 |
| 604 | 20240705 | 091900 | 20137296700 | 162000 | 161900 | 162000 | 161900 | 2519 |
| 605 | 20240705 | 091800 | 19729332200 | 162000 | 161900 | 162200 | 161900 | 13995 |
| 606 | 20240705 | 091700 | 17461691200 | 161800 | 161600 | 161900 | 161600 | 6926 |
| 607 | 20240705 | 091600 | 16341191300 | 161600 | 161400 | 161700 | 161300 | 4782 |
| 608 | 20240705 | 091500 | 15568987900 | 161300 | 161200 | 161400 | 161200 | 3511 |
| 609 | 20240705 | 091400 | 15002684100 | 161200 | 161200 | 161400 | 161200 | 2917 |
| 610 | 20240705 | 091300 | 14532201600 | 161300 | 161300 | 161400 | 161200 | 1376 |
| 611 | 20240705 | 091200 | 14310219800 | 161400 | 161400 | 161500 | 161300 | 1878 |
| 612 | 20240705 | 091100 | 14007130500 | 161500 | 161700 | 161800 | 161400 | 3079 |
| 613 | 20240705 | 091000 | 13509624700 | 161700 | 161400 | 161900 | 161400 | 12540 |
| 614 | 20240705 | 090900 | 11482244800 | 161500 | 161300 | 161600 | 161200 | 8981 |
| 615 | 20240705 | 090800 | 10032457000 | 161200 | 161000 | 161300 | 161000 | 8549 |
| 616 | 20240705 | 090700 | 8654669600 | 161100 | 161100 | 161300 | 161000 | 4458 |
| 617 | 20240705 | 090600 | 7936325100 | 161200 | 160900 | 161300 | 160900 | 9633 |
| 618 | 20240705 | 090500 | 6384416000 | 161000 | 160600 | 161000 | 160400 | 13253 |
| 619 | 20240705 | 090400 | 4254704400 | 160500 | 160300 | 160600 | 160300 | 4647 |
| 620 | 20240705 | 090300 | 3509132000 | 160300 | 160400 | 160500 | 160200 | 2773 |
| 621 | 20240705 | 090200 | 3064488900 | 160300 | 160700 | 160700 | 160300 | 2532 |
| 622 | 20240705 | 090100 | 2658082800 | 160700 | 160500 | 160800 | 160300 | 5210 |
| 623 | 20240705 | 090000 | 1821633900 | 160400 | 160600 | 160800 | 160400 | 11329 |