36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 191400 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 38120 |
| 3 | 20240705 | 191300 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 4 | 20240705 | 191200 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 5 | 20240705 | 191100 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 6 | 20240705 | 191000 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 7 | 20240705 | 190900 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 8 | 20240705 | 190800 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 9 | 20240705 | 190700 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 10 | 20240705 | 190600 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 11 | 20240705 | 190500 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 12 | 20240705 | 190400 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 13 | 20240705 | 190300 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 14 | 20240705 | 190200 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 15 | 20240705 | 190100 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 16 | 20240705 | 190000 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 17 | 20240705 | 185900 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 18 | 20240705 | 185800 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 19 | 20240705 | 185700 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 20 | 20240705 | 185600 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 21 | 20240705 | 185500 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 22 | 20240705 | 185400 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 23 | 20240705 | 185300 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 24 | 20240705 | 185200 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 25 | 20240705 | 185100 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 26 | 20240705 | 185000 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 27 | 20240705 | 184900 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 28 | 20240705 | 184800 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 29 | 20240705 | 184700 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 30 | 20240705 | 184600 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 31 | 20240705 | 184500 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 32 | 20240705 | 184400 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 38120 |
| 33 | 20240705 | 184300 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 34 | 20240705 | 184200 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 35 | 20240705 | 184100 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 36 | 20240705 | 184000 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 37 | 20240705 | 183900 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 38 | 20240705 | 183800 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 39 | 20240705 | 183700 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 40 | 20240705 | 183600 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 41 | 20240705 | 183500 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 42 | 20240705 | 183400 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 43 | 20240705 | 183300 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 44 | 20240705 | 183200 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 45 | 20240705 | 183100 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 46 | 20240705 | 183000 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 47 | 20240705 | 182900 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 48 | 20240705 | 182800 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 49 | 20240705 | 182700 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 50 | 20240705 | 182600 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 51 | 20240705 | 182500 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 52 | 20240705 | 182400 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 53 | 20240705 | 182300 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 54 | 20240705 | 182200 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 55 | 20240705 | 182100 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 56 | 20240705 | 182000 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 57 | 20240705 | 181900 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 58 | 20240705 | 181800 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 59 | 20240705 | 181700 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 60 | 20240705 | 181600 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 61 | 20240705 | 181500 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 62 | 20240705 | 181400 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 38120 |
| 63 | 20240705 | 181300 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 64 | 20240705 | 181200 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 65 | 20240705 | 181100 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 66 | 20240705 | 181000 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 67 | 20240705 | 180900 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 68 | 20240705 | 180800 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 69 | 20240705 | 180700 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 70 | 20240705 | 180600 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 71 | 20240705 | 180500 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 72 | 20240705 | 180400 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 73 | 20240705 | 180300 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 74 | 20240705 | 180200 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 75 | 20240705 | 180100 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 76 | 20240705 | 180000 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 77 | 20240705 | 175900 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 78 | 20240705 | 175800 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 79 | 20240705 | 175700 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 80 | 20240705 | 175600 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 81 | 20240705 | 175500 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 82 | 20240705 | 175400 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 83 | 20240705 | 175300 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 84 | 20240705 | 175200 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 85 | 20240705 | 175100 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 86 | 20240705 | 175000 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 87 | 20240705 | 174900 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 88 | 20240705 | 174800 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 89 | 20240705 | 174700 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 90 | 20240705 | 174600 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 91 | 20240705 | 174500 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 92 | 20240705 | 174400 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 38120 |
| 93 | 20240705 | 174300 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 94 | 20240705 | 174200 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 95 | 20240705 | 174100 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 96 | 20240705 | 174000 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 97 | 20240705 | 173900 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 98 | 20240705 | 173800 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 99 | 20240705 | 173700 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 100 | 20240705 | 173600 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 101 | 20240705 | 173500 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 102 | 20240705 | 173400 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 103 | 20240705 | 173300 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 104 | 20240705 | 173200 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 105 | 20240705 | 173100 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 106 | 20240705 | 173000 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 107 | 20240705 | 172900 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 108 | 20240705 | 172800 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 109 | 20240705 | 172700 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 110 | 20240705 | 172600 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 111 | 20240705 | 172500 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 112 | 20240705 | 172400 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 113 | 20240705 | 172300 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 114 | 20240705 | 172200 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 115 | 20240705 | 172100 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 116 | 20240705 | 172000 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 117 | 20240705 | 171900 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 118 | 20240705 | 171800 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 119 | 20240705 | 171700 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 120 | 20240705 | 171600 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 121 | 20240705 | 171500 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 122 | 20240705 | 171400 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 38120 |
| 123 | 20240705 | 171300 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 124 | 20240705 | 171200 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 125 | 20240705 | 171100 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 126 | 20240705 | 171000 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 127 | 20240705 | 170900 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 128 | 20240705 | 170800 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 129 | 20240705 | 170700 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 130 | 20240705 | 170600 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 131 | 20240705 | 170500 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 132 | 20240705 | 170400 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 133 | 20240705 | 170300 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 134 | 20240705 | 170200 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 135 | 20240705 | 170100 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 136 | 20240705 | 170000 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 137 | 20240705 | 165900 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 138 | 20240705 | 165800 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 139 | 20240705 | 165700 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 140 | 20240705 | 165600 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 141 | 20240705 | 165500 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 142 | 20240705 | 165400 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 143 | 20240705 | 165300 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 144 | 20240705 | 165200 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 145 | 20240705 | 165100 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 146 | 20240705 | 165000 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 147 | 20240705 | 164900 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 148 | 20240705 | 164800 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 149 | 20240705 | 164700 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 150 | 20240705 | 164600 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 151 | 20240705 | 164500 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 152 | 20240705 | 164400 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 38120 |
| 153 | 20240705 | 164300 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 154 | 20240705 | 164200 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 155 | 20240705 | 164100 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 156 | 20240705 | 164000 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 157 | 20240705 | 163900 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 158 | 20240705 | 163800 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 159 | 20240705 | 163700 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 160 | 20240705 | 163600 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 161 | 20240705 | 163500 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 162 | 20240705 | 163400 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 163 | 20240705 | 163300 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 164 | 20240705 | 163200 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 165 | 20240705 | 163100 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 166 | 20240705 | 163000 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 167 | 20240705 | 162900 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 168 | 20240705 | 162800 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 169 | 20240705 | 162700 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 170 | 20240705 | 162600 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 171 | 20240705 | 162500 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 172 | 20240705 | 162400 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 173 | 20240705 | 162300 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 174 | 20240705 | 162200 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 175 | 20240705 | 162100 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 176 | 20240705 | 162000 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 177 | 20240705 | 161900 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 178 | 20240705 | 161800 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 179 | 20240705 | 161700 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 180 | 20240705 | 161600 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 181 | 20240705 | 161500 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 182 | 20240705 | 161400 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 38120 |
| 183 | 20240705 | 161300 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 184 | 20240705 | 161200 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 185 | 20240705 | 161100 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 186 | 20240705 | 161000 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 187 | 20240705 | 160900 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 188 | 20240705 | 160800 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 189 | 20240705 | 160700 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 190 | 20240705 | 160600 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 191 | 20240705 | 160500 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 192 | 20240705 | 160400 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 193 | 20240705 | 160300 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 194 | 20240705 | 160200 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 195 | 20240705 | 160100 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 196 | 20240705 | 160000 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 197 | 20240705 | 155900 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 198 | 20240705 | 155800 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 199 | 20240705 | 155700 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 200 | 20240705 | 155600 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 201 | 20240705 | 155500 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 202 | 20240705 | 155400 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 203 | 20240705 | 155300 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 204 | 20240705 | 155200 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 205 | 20240705 | 155100 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 206 | 20240705 | 155000 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 207 | 20240705 | 154900 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 208 | 20240705 | 154800 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 209 | 20240705 | 154700 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 210 | 20240705 | 154600 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 211 | 20240705 | 154500 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 212 | 20240705 | 154400 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 38120 |
| 213 | 20240705 | 154300 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 214 | 20240705 | 154200 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 215 | 20240705 | 154100 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 216 | 20240705 | 154000 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 217 | 20240705 | 153900 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 218 | 20240705 | 153800 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 219 | 20240705 | 153700 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 220 | 20240705 | 153600 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 221 | 20240705 | 153500 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 222 | 20240705 | 153400 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 223 | 20240705 | 153300 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 224 | 20240705 | 153200 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 225 | 20240705 | 153100 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 0 |
| 226 | 20240705 | 153000 | 121593205500 | 154300 | 154300 | 154300 | 154300 | 38120 |
| 227 | 20240705 | 152900 | 115711289500 | 153400 | 153400 | 153400 | 153400 | 0 |
| 228 | 20240705 | 152800 | 115711289500 | 153400 | 153400 | 153400 | 153400 | 0 |
| 229 | 20240705 | 152700 | 115711289500 | 153400 | 153400 | 153400 | 153400 | 0 |
| 230 | 20240705 | 152600 | 115711289500 | 153400 | 153400 | 153400 | 153400 | 0 |
| 231 | 20240705 | 152500 | 115711289500 | 153400 | 153400 | 153400 | 153400 | 0 |
| 232 | 20240705 | 152400 | 115711289500 | 153400 | 153400 | 153400 | 153400 | 0 |
| 233 | 20240705 | 152300 | 115711289500 | 153400 | 153400 | 153400 | 153400 | 0 |
| 234 | 20240705 | 152200 | 115711289500 | 153400 | 153400 | 153400 | 153400 | 0 |
| 235 | 20240705 | 152100 | 115711289500 | 153400 | 153400 | 153400 | 153400 | 0 |
| 236 | 20240705 | 152000 | 115711289500 | 153400 | 153400 | 153400 | 153400 | 0 |
| 237 | 20240705 | 151900 | 115711289500 | 153400 | 153600 | 153700 | 153100 | 1337 |
| 238 | 20240705 | 151800 | 115506232000 | 153600 | 153500 | 153600 | 153400 | 9992 |
| 239 | 20240705 | 151700 | 113971783100 | 153400 | 153600 | 153600 | 153300 | 3935 |
| 240 | 20240705 | 151600 | 113367692100 | 153500 | 153500 | 153600 | 153500 | 498 |
| 241 | 20240705 | 151500 | 113291220200 | 153600 | 153500 | 153600 | 153500 | 798 |
| 242 | 20240705 | 151400 | 113168670000 | 153600 | 153600 | 153600 | 153400 | 2669 |
| 243 | 20240705 | 151300 | 112758972500 | 153500 | 153500 | 153600 | 153400 | 533 |
| 244 | 20240705 | 151200 | 112677165000 | 153300 | 153500 | 153600 | 153300 | 1977 |
| 245 | 20240705 | 151100 | 112373708600 | 153500 | 153500 | 153500 | 153400 | 541 |
| 246 | 20240705 | 151000 | 112290686400 | 153400 | 153500 | 153500 | 153300 | 483 |
| 247 | 20240705 | 150900 | 112216580700 | 153500 | 153400 | 153500 | 153300 | 487 |
| 248 | 20240705 | 150800 | 112141867500 | 153400 | 153500 | 153500 | 153300 | 1696 |
| 249 | 20240705 | 150700 | 111881724600 | 153500 | 153500 | 153500 | 153300 | 459 |
| 250 | 20240705 | 150600 | 111811311700 | 153500 | 153500 | 153500 | 153400 | 1338 |
| 251 | 20240705 | 150500 | 111606036400 | 153400 | 153300 | 153500 | 153300 | 2900 |
| 252 | 20240705 | 150400 | 111161168000 | 153400 | 153300 | 153400 | 153300 | 844 |
| 253 | 20240705 | 150300 | 111031763700 | 153400 | 153300 | 153400 | 153200 | 1016 |
| 254 | 20240705 | 150200 | 110875975100 | 153300 | 153300 | 153400 | 153200 | 1220 |
| 255 | 20240705 | 150100 | 110688941900 | 153400 | 153400 | 153400 | 153300 | 621 |
| 256 | 20240705 | 150000 | 110593724000 | 153400 | 153500 | 153500 | 153100 | 1094 |
| 257 | 20240705 | 145900 | 110426035800 | 153500 | 153600 | 153700 | 153500 | 1536 |
| 258 | 20240705 | 145800 | 110190073100 | 153700 | 153800 | 153800 | 153600 | 1165 |
| 259 | 20240705 | 145700 | 110011030300 | 153800 | 153800 | 153800 | 153600 | 846 |
| 260 | 20240705 | 145600 | 109880991500 | 153800 | 153600 | 153800 | 153600 | 1371 |
| 261 | 20240705 | 145500 | 109670296500 | 153700 | 153800 | 153800 | 153600 | 1709 |
| 262 | 20240705 | 145400 | 109407625800 | 153800 | 153900 | 153900 | 153700 | 1474 |
| 263 | 20240705 | 145300 | 109180948400 | 153900 | 153700 | 153900 | 153600 | 1474 |
| 264 | 20240705 | 145200 | 108954323300 | 153700 | 153700 | 153800 | 153600 | 1195 |
| 265 | 20240705 | 145100 | 108770638900 | 153700 | 153700 | 153900 | 153700 | 968 |
| 266 | 20240705 | 145000 | 108621748700 | 153700 | 153600 | 153900 | 153500 | 1452 |
| 267 | 20240705 | 144900 | 108398524700 | 153500 | 153900 | 153900 | 153500 | 1898 |
| 268 | 20240705 | 144800 | 108106647500 | 153800 | 153900 | 154000 | 153800 | 943 |
| 269 | 20240705 | 144700 | 107961492000 | 153900 | 154000 | 154100 | 153800 | 972 |
| 270 | 20240705 | 144600 | 107811853700 | 153900 | 154000 | 154100 | 153900 | 793 |
| 271 | 20240705 | 144500 | 107689747800 | 154000 | 154000 | 154100 | 153800 | 4923 |
| 272 | 20240705 | 144400 | 106931658200 | 154100 | 153700 | 154100 | 153700 | 2329 |
| 273 | 20240705 | 144300 | 106573045400 | 153700 | 153900 | 154000 | 153300 | 4725 |
| 274 | 20240705 | 144200 | 105846135300 | 153900 | 153600 | 153900 | 153600 | 2238 |
| 275 | 20240705 | 144100 | 105502043800 | 153600 | 153700 | 153800 | 153600 | 1062 |
| 276 | 20240705 | 144000 | 105338823800 | 153600 | 153300 | 153700 | 153300 | 1224 |
| 277 | 20240705 | 143900 | 105150865600 | 153200 | 153400 | 153600 | 153200 | 1729 |
| 278 | 20240705 | 143800 | 104885489500 | 153400 | 153400 | 153500 | 153400 | 517 |
| 279 | 20240705 | 143700 | 104806149500 | 153400 | 153400 | 153500 | 153300 | 810 |
| 280 | 20240705 | 143600 | 104681870300 | 153400 | 153400 | 153500 | 153300 | 1226 |
| 281 | 20240705 | 143500 | 104493808800 | 153500 | 153400 | 153500 | 153300 | 1069 |
| 282 | 20240705 | 143400 | 104329853100 | 153400 | 153400 | 153400 | 153300 | 783 |
| 283 | 20240705 | 143300 | 104209767500 | 153300 | 153400 | 153500 | 153300 | 995 |
| 284 | 20240705 | 143200 | 104057159600 | 153400 | 153400 | 153500 | 153300 | 1386 |
| 285 | 20240705 | 143100 | 103844567100 | 153400 | 153200 | 153400 | 153200 | 764 |
| 286 | 20240705 | 143000 | 103727464800 | 153200 | 153400 | 153400 | 153200 | 2019 |
| 287 | 20240705 | 142900 | 103417940000 | 153400 | 153400 | 153400 | 153300 | 368 |
| 288 | 20240705 | 142800 | 103361495700 | 153400 | 153300 | 153400 | 153200 | 1109 |
| 289 | 20240705 | 142700 | 103191454300 | 153300 | 153300 | 153300 | 153200 | 655 |
| 290 | 20240705 | 142600 | 103091069800 | 153200 | 153300 | 153300 | 153100 | 626 |
| 291 | 20240705 | 142500 | 102995157200 | 153300 | 153300 | 153300 | 153000 | 840 |
| 292 | 20240705 | 142400 | 102866463300 | 153300 | 153200 | 153300 | 153100 | 1255 |
| 293 | 20240705 | 142300 | 102674201600 | 153100 | 153000 | 153200 | 153000 | 587 |
| 294 | 20240705 | 142200 | 102584332000 | 153000 | 153100 | 153200 | 153000 | 745 |
| 295 | 20240705 | 142100 | 102470283100 | 153100 | 153000 | 153100 | 152900 | 628 |
| 296 | 20240705 | 142000 | 102374194800 | 153000 | 153300 | 153300 | 153000 | 975 |
| 297 | 20240705 | 141900 | 102224867100 | 153300 | 153300 | 153400 | 153200 | 1159 |
| 298 | 20240705 | 141800 | 102047197600 | 153300 | 153100 | 153400 | 153100 | 1323 |
| 299 | 20240705 | 141700 | 101844440000 | 153200 | 153200 | 153400 | 153100 | 821 |
| 300 | 20240705 | 141600 | 101718603900 | 153300 | 153300 | 153400 | 153200 | 1298 |
| 301 | 20240705 | 141500 | 101519628900 | 153400 | 153200 | 153400 | 153100 | 805 |
| 302 | 20240705 | 141400 | 101396257400 | 153100 | 153000 | 153200 | 152900 | 1441 |
| 303 | 20240705 | 141300 | 101175702700 | 153100 | 153300 | 153400 | 153000 | 1475 |
| 304 | 20240705 | 141200 | 100949816200 | 153300 | 153500 | 153600 | 153300 | 1429 |
| 305 | 20240705 | 141100 | 100730607400 | 153500 | 153300 | 153500 | 153300 | 871 |
| 306 | 20240705 | 141000 | 100596940500 | 153300 | 153400 | 153600 | 153200 | 2624 |
| 307 | 20240705 | 140900 | 100194222900 | 153400 | 153400 | 153500 | 153200 | 1878 |
| 308 | 20240705 | 140800 | 99906199500 | 153400 | 153400 | 153500 | 153200 | 931 |
| 309 | 20240705 | 140700 | 99763454200 | 153400 | 153300 | 153600 | 153300 | 1928 |
| 310 | 20240705 | 140600 | 99467550400 | 153300 | 153200 | 153400 | 153200 | 769 |
| 311 | 20240705 | 140500 | 99349640000 | 153300 | 153100 | 153300 | 153000 | 677 |
| 312 | 20240705 | 140400 | 99245934500 | 153200 | 153400 | 153500 | 153000 | 1407 |
| 313 | 20240705 | 140300 | 99030224200 | 153400 | 153400 | 153500 | 153300 | 1126 |
| 314 | 20240705 | 140200 | 98857456100 | 153500 | 153800 | 153800 | 153400 | 753 |
| 315 | 20240705 | 140100 | 98741768100 | 153800 | 153800 | 153900 | 153500 | 594 |
| 316 | 20240705 | 140000 | 98650471200 | 153900 | 154100 | 154100 | 153800 | 1656 |
| 317 | 20240705 | 135900 | 98395487000 | 154100 | 154100 | 154200 | 154000 | 1572 |
| 318 | 20240705 | 135800 | 98153229300 | 154200 | 154200 | 154300 | 154000 | 2056 |
| 319 | 20240705 | 135700 | 97836235700 | 154100 | 154200 | 154200 | 154100 | 1385 |
| 320 | 20240705 | 135600 | 97622730100 | 154200 | 154000 | 154200 | 153900 | 3421 |
| 321 | 20240705 | 135500 | 97095766600 | 154000 | 153900 | 154000 | 153900 | 666 |
| 322 | 20240705 | 135400 | 96993211800 | 153900 | 154000 | 154000 | 153900 | 755 |
| 323 | 20240705 | 135300 | 96876964800 | 154000 | 154000 | 154000 | 153900 | 677 |
| 324 | 20240705 | 135200 | 96772718400 | 154000 | 153900 | 154000 | 153900 | 1399 |
| 325 | 20240705 | 135100 | 96557367100 | 153900 | 153800 | 153900 | 153700 | 582 |
| 326 | 20240705 | 135000 | 96467818300 | 153800 | 153900 | 154000 | 153700 | 684 |
| 327 | 20240705 | 134900 | 96362581600 | 154000 | 153900 | 154000 | 153800 | 1255 |
| 328 | 20240705 | 134800 | 96169455900 | 153900 | 153800 | 153900 | 153700 | 596 |
| 329 | 20240705 | 134700 | 96077759100 | 153900 | 153900 | 154000 | 153800 | 1392 |
| 330 | 20240705 | 134600 | 95863543100 | 153900 | 153800 | 153900 | 153700 | 671 |
| 331 | 20240705 | 134500 | 95760334900 | 153800 | 153800 | 154000 | 153700 | 1215 |
| 332 | 20240705 | 134400 | 95573417900 | 153900 | 153900 | 154000 | 153600 | 1603 |
| 333 | 20240705 | 134300 | 95326796900 | 154000 | 154000 | 154000 | 153900 | 494 |
| 334 | 20240705 | 134200 | 95250738600 | 154000 | 153900 | 154000 | 153800 | 967 |
| 335 | 20240705 | 134100 | 95101926100 | 153800 | 153900 | 153900 | 153800 | 586 |
| 336 | 20240705 | 134000 | 95011768600 | 153900 | 153700 | 153900 | 153700 | 1223 |
| 337 | 20240705 | 133900 | 94823684500 | 153800 | 153800 | 153800 | 153700 | 560 |
| 338 | 20240705 | 133800 | 94737572300 | 153800 | 153800 | 153800 | 153600 | 589 |
| 339 | 20240705 | 133700 | 94647033000 | 153700 | 153900 | 153900 | 153500 | 1814 |
| 340 | 20240705 | 133600 | 94368139000 | 153900 | 153700 | 153900 | 153600 | 753 |
| 341 | 20240705 | 133500 | 94252354500 | 153700 | 153500 | 153800 | 153500 | 717 |
| 342 | 20240705 | 133400 | 94142138400 | 153500 | 153500 | 153700 | 153400 | 681 |
| 343 | 20240705 | 133300 | 94037561600 | 153600 | 153600 | 153700 | 153400 | 573 |
| 344 | 20240705 | 133200 | 93949563600 | 153600 | 153700 | 153800 | 153500 | 526 |
| 345 | 20240705 | 133100 | 93868750100 | 153800 | 153800 | 153800 | 153500 | 904 |
| 346 | 20240705 | 133000 | 93729825300 | 153900 | 153400 | 153900 | 153400 | 1647 |
| 347 | 20240705 | 132900 | 93476638300 | 153500 | 153700 | 153800 | 153500 | 1379 |
| 348 | 20240705 | 132800 | 93264755700 | 153700 | 153600 | 153700 | 153500 | 542 |
| 349 | 20240705 | 132700 | 93181468200 | 153600 | 153500 | 153800 | 153500 | 547 |
| 350 | 20240705 | 132600 | 93097430600 | 153500 | 153600 | 153700 | 153400 | 1330 |
| 351 | 20240705 | 132500 | 92893112200 | 153600 | 153400 | 153700 | 153400 | 1036 |
| 352 | 20240705 | 132400 | 92733988500 | 153500 | 153400 | 153800 | 153400 | 1159 |
| 353 | 20240705 | 132300 | 92556027100 | 153400 | 153200 | 153500 | 153200 | 528 |
| 354 | 20240705 | 132200 | 92475049800 | 153300 | 153400 | 153800 | 153100 | 906 |
| 355 | 20240705 | 132100 | 92336084800 | 153500 | 153700 | 153800 | 153200 | 1546 |
| 356 | 20240705 | 132000 | 92098750400 | 153700 | 153600 | 153800 | 153500 | 897 |
| 357 | 20240705 | 131900 | 91960940400 | 153600 | 153600 | 153900 | 153400 | 1167 |
| 358 | 20240705 | 131800 | 91781618500 | 153600 | 153300 | 153700 | 152900 | 1077 |
| 359 | 20240705 | 131700 | 91616367300 | 153300 | 152900 | 153500 | 152900 | 1800 |
| 360 | 20240705 | 131600 | 91340722100 | 153000 | 153000 | 153100 | 152800 | 1688 |
| 361 | 20240705 | 131500 | 91082533800 | 152900 | 153100 | 153100 | 152900 | 820 |
| 362 | 20240705 | 131400 | 90957089700 | 153100 | 153200 | 153600 | 152900 | 3197 |
| 363 | 20240705 | 131300 | 90467809100 | 153200 | 153400 | 153700 | 153100 | 1052 |
| 364 | 20240705 | 131200 | 90306574700 | 153400 | 153300 | 153800 | 153200 | 788 |
| 365 | 20240705 | 131100 | 90185626800 | 153300 | 153600 | 153700 | 153200 | 1513 |
| 366 | 20240705 | 131000 | 89953366500 | 153500 | 153800 | 153800 | 153400 | 991 |
| 367 | 20240705 | 130900 | 89801104100 | 153800 | 154100 | 154200 | 153800 | 778 |
| 368 | 20240705 | 130800 | 89681280100 | 154100 | 154200 | 154300 | 154000 | 2102 |
| 369 | 20240705 | 130700 | 89357251300 | 154300 | 154300 | 154300 | 154200 | 838 |
| 370 | 20240705 | 130600 | 89227997300 | 154300 | 154300 | 154300 | 154200 | 597 |
| 371 | 20240705 | 130500 | 89135893200 | 154300 | 154200 | 154300 | 154200 | 924 |
| 372 | 20240705 | 130400 | 88993342000 | 154300 | 154200 | 154300 | 154200 | 757 |
| 373 | 20240705 | 130300 | 88876575600 | 154200 | 154300 | 154300 | 154000 | 986 |
| 374 | 20240705 | 130200 | 88724499000 | 154300 | 154300 | 154400 | 154200 | 2738 |
| 375 | 20240705 | 130100 | 88302011800 | 154400 | 154300 | 154400 | 154200 | 2033 |
| 376 | 20240705 | 130000 | 87988301700 | 154200 | 154300 | 154300 | 154200 | 848 |
| 377 | 20240705 | 125900 | 87857477600 | 154300 | 154300 | 154300 | 154200 | 2273 |
| 378 | 20240705 | 125800 | 87506776800 | 154300 | 154300 | 154300 | 154200 | 808 |
| 379 | 20240705 | 125700 | 87382124200 | 154300 | 154200 | 154300 | 154200 | 583 |
| 380 | 20240705 | 125600 | 87292178800 | 154300 | 154300 | 154300 | 154200 | 2010 |
| 381 | 20240705 | 125500 | 86982049600 | 154200 | 154300 | 154300 | 154200 | 395 |
| 382 | 20240705 | 125400 | 86921111800 | 154300 | 154200 | 154300 | 154100 | 1973 |
| 383 | 20240705 | 125300 | 86616815200 | 154200 | 154200 | 154200 | 154100 | 683 |
| 384 | 20240705 | 125200 | 86511512700 | 154200 | 154200 | 154200 | 154100 | 551 |
| 385 | 20240705 | 125100 | 86426570300 | 154200 | 154100 | 154200 | 154000 | 412 |
| 386 | 20240705 | 125000 | 86363069000 | 154100 | 154100 | 154200 | 153900 | 1855 |
| 387 | 20240705 | 124900 | 86077279700 | 154200 | 154200 | 154200 | 154100 | 442 |
| 388 | 20240705 | 124800 | 86009135100 | 154200 | 154200 | 154200 | 154100 | 555 |
| 389 | 20240705 | 124700 | 85923579800 | 154200 | 154100 | 154200 | 154100 | 968 |
| 390 | 20240705 | 124600 | 85774339400 | 154200 | 154200 | 154200 | 154100 | 1380 |
| 391 | 20240705 | 124500 | 85561565700 | 154200 | 154200 | 154200 | 154100 | 888 |
| 392 | 20240705 | 124400 | 85424662100 | 154100 | 154100 | 154200 | 154000 | 694 |
| 393 | 20240705 | 124300 | 85317716700 | 154100 | 154100 | 154200 | 154000 | 952 |
| 394 | 20240705 | 124200 | 85170998200 | 154200 | 154200 | 154200 | 154100 | 638 |
| 395 | 20240705 | 124100 | 85072633800 | 154200 | 154200 | 154200 | 154100 | 779 |
| 396 | 20240705 | 124000 | 84952531600 | 154200 | 154100 | 154200 | 154000 | 1140 |
| 397 | 20240705 | 123900 | 84776832500 | 154200 | 154100 | 154200 | 154100 | 901 |
| 398 | 20240705 | 123800 | 84637941300 | 154100 | 153900 | 154100 | 153900 | 598 |
| 399 | 20240705 | 123700 | 84545829300 | 154000 | 153900 | 154000 | 153900 | 446 |
| 400 | 20240705 | 123600 | 84477152000 | 153900 | 153900 | 154000 | 153800 | 697 |
| 401 | 20240705 | 123500 | 84369862300 | 153900 | 154000 | 154000 | 153800 | 816 |
| 402 | 20240705 | 123400 | 84244273100 | 154000 | 153900 | 154000 | 153900 | 437 |
| 403 | 20240705 | 123300 | 84176991600 | 154000 | 153900 | 154000 | 153900 | 773 |
| 404 | 20240705 | 123200 | 84057998900 | 153900 | 153800 | 154000 | 153800 | 708 |
| 405 | 20240705 | 123100 | 83949045900 | 153900 | 153900 | 154000 | 153700 | 2006 |
| 406 | 20240705 | 123000 | 83640314600 | 154000 | 154000 | 154000 | 153900 | 507 |
| 407 | 20240705 | 122900 | 83562244700 | 154000 | 153900 | 154000 | 153900 | 739 |
| 408 | 20240705 | 122800 | 83448476100 | 154000 | 153700 | 154000 | 153600 | 929 |
| 409 | 20240705 | 122700 | 83305637100 | 153700 | 153700 | 153700 | 153600 | 945 |
| 410 | 20240705 | 122600 | 83160419900 | 153700 | 153600 | 153700 | 153600 | 505 |
| 411 | 20240705 | 122500 | 83082825300 | 153700 | 154000 | 154000 | 153600 | 818 |
| 412 | 20240705 | 122400 | 82957053500 | 154000 | 154300 | 154300 | 154000 | 1778 |
| 413 | 20240705 | 122300 | 82682877600 | 154300 | 154300 | 154300 | 154200 | 468 |
| 414 | 20240705 | 122200 | 82610680100 | 154300 | 154100 | 154300 | 154100 | 2748 |
| 415 | 20240705 | 122100 | 82186929000 | 154100 | 154200 | 154200 | 154100 | 558 |
| 416 | 20240705 | 122000 | 82100923600 | 154100 | 154200 | 154200 | 154100 | 592 |
| 417 | 20240705 | 121900 | 82009666000 | 154100 | 154100 | 154200 | 154100 | 1164 |
| 418 | 20240705 | 121800 | 81830197800 | 154100 | 154000 | 154200 | 154000 | 745 |
| 419 | 20240705 | 121700 | 81715400800 | 154000 | 154000 | 154100 | 153900 | 505 |
| 420 | 20240705 | 121600 | 81637612200 | 153900 | 153900 | 154100 | 153800 | 956 |
| 421 | 20240705 | 121500 | 81490401500 | 154000 | 154000 | 154000 | 153900 | 762 |
| 422 | 20240705 | 121400 | 81373076200 | 154000 | 153800 | 154000 | 153800 | 464 |
| 423 | 20240705 | 121300 | 81301636600 | 153800 | 153500 | 153900 | 153400 | 636 |
| 424 | 20240705 | 121200 | 81203894300 | 153500 | 153600 | 153900 | 153300 | 1027 |
| 425 | 20240705 | 121100 | 81046193300 | 153600 | 153900 | 153900 | 153400 | 892 |
| 426 | 20240705 | 121000 | 80909073100 | 153900 | 154000 | 154000 | 153700 | 689 |
| 427 | 20240705 | 120900 | 80803046300 | 153900 | 154000 | 154000 | 153900 | 1431 |
| 428 | 20240705 | 120800 | 80582722700 | 153900 | 154000 | 154000 | 153900 | 423 |
| 429 | 20240705 | 120700 | 80517597500 | 154000 | 153900 | 154000 | 153800 | 645 |
| 430 | 20240705 | 120600 | 80418319400 | 153900 | 153900 | 154000 | 153900 | 500 |
| 431 | 20240705 | 120500 | 80341346800 | 154000 | 154000 | 154000 | 153900 | 575 |
| 432 | 20240705 | 120400 | 80252818400 | 154000 | 154000 | 154000 | 153900 | 1592 |
| 433 | 20240705 | 120300 | 80007673300 | 153900 | 154000 | 154000 | 153900 | 714 |
| 434 | 20240705 | 120200 | 79897749100 | 154000 | 153900 | 154000 | 153800 | 553 |
| 435 | 20240705 | 120100 | 79812616000 | 153700 | 153800 | 154000 | 153600 | 469 |
| 436 | 20240705 | 120000 | 79740456000 | 153800 | 153800 | 154000 | 153700 | 1725 |
| 437 | 20240705 | 115900 | 79474984000 | 153800 | 153700 | 153900 | 153700 | 1047 |
| 438 | 20240705 | 115800 | 79313932800 | 153700 | 153700 | 153800 | 153700 | 583 |
| 439 | 20240705 | 115700 | 79224289800 | 153800 | 153700 | 153800 | 153600 | 781 |
| 440 | 20240705 | 115600 | 79104266700 | 153700 | 153700 | 153700 | 153500 | 558 |
| 441 | 20240705 | 115500 | 79018553000 | 153700 | 153500 | 153800 | 153200 | 911 |
| 442 | 20240705 | 115400 | 78878681000 | 153500 | 153600 | 153800 | 153400 | 828 |
| 443 | 20240705 | 115300 | 78751530600 | 153600 | 153700 | 153900 | 153500 | 908 |
| 444 | 20240705 | 115200 | 78611997400 | 153800 | 153700 | 153800 | 153700 | 520 |
| 445 | 20240705 | 115100 | 78532041200 | 153800 | 153800 | 153800 | 153600 | 302 |
| 446 | 20240705 | 115000 | 78485607700 | 153700 | 154000 | 154000 | 153600 | 970 |
| 447 | 20240705 | 114900 | 78336438100 | 153900 | 153900 | 154000 | 153800 | 490 |
| 448 | 20240705 | 114800 | 78261011800 | 153900 | 153900 | 154000 | 153800 | 462 |
| 449 | 20240705 | 114700 | 78189905700 | 153900 | 153800 | 154000 | 153600 | 899 |
| 450 | 20240705 | 114600 | 78051561100 | 153800 | 154200 | 154300 | 153800 | 2219 |
| 451 | 20240705 | 114500 | 77709533700 | 154300 | 154300 | 154300 | 154200 | 1303 |
| 452 | 20240705 | 114400 | 77508567700 | 154300 | 154200 | 154300 | 154100 | 1965 |
| 453 | 20240705 | 114300 | 77205544900 | 154200 | 153900 | 154200 | 153800 | 14073 |
| 454 | 20240705 | 114200 | 75038001400 | 153900 | 154000 | 154000 | 153700 | 3613 |
| 455 | 20240705 | 114100 | 74481988400 | 154000 | 153800 | 154000 | 153800 | 5992 |
| 456 | 20240705 | 114000 | 73559699000 | 153900 | 153900 | 153900 | 153800 | 1874 |
| 457 | 20240705 | 113900 | 73271294400 | 153900 | 153700 | 153900 | 153600 | 4111 |
| 458 | 20240705 | 113800 | 72639174700 | 153600 | 153600 | 153700 | 153500 | 2875 |
| 459 | 20240705 | 113700 | 72197543000 | 153600 | 153600 | 153600 | 153500 | 1019 |
| 460 | 20240705 | 113600 | 72041032900 | 153500 | 153500 | 153600 | 153400 | 1065 |
| 461 | 20240705 | 113500 | 71877539000 | 153500 | 153600 | 153700 | 153500 | 3086 |
| 462 | 20240705 | 113400 | 71403518400 | 153500 | 153500 | 153700 | 153500 | 2384 |
| 463 | 20240705 | 113300 | 71037341600 | 153600 | 153500 | 153600 | 153500 | 2173 |
| 464 | 20240705 | 113200 | 70703632700 | 153500 | 153600 | 153600 | 153500 | 1621 |
| 465 | 20240705 | 113100 | 70454723800 | 153600 | 153600 | 153600 | 153500 | 542 |
| 466 | 20240705 | 113000 | 70371499200 | 153500 | 153400 | 153600 | 153400 | 1470 |
| 467 | 20240705 | 112900 | 70145896300 | 153500 | 153400 | 153500 | 153400 | 1443 |
| 468 | 20240705 | 112800 | 69924409400 | 153500 | 153300 | 153500 | 153200 | 5040 |
| 469 | 20240705 | 112700 | 69151248900 | 153300 | 153200 | 153300 | 153100 | 3058 |
| 470 | 20240705 | 112600 | 68682787200 | 153200 | 153100 | 153200 | 153100 | 866 |
| 471 | 20240705 | 112500 | 68550122100 | 153200 | 153000 | 153200 | 152900 | 3643 |
| 472 | 20240705 | 112400 | 67992367100 | 153000 | 152900 | 153000 | 152900 | 678 |
| 473 | 20240705 | 112300 | 67888649500 | 152900 | 153000 | 153000 | 152900 | 2255 |
| 474 | 20240705 | 112200 | 67543642600 | 152900 | 152800 | 153000 | 152800 | 2955 |
| 475 | 20240705 | 112100 | 67091874900 | 152800 | 152800 | 152800 | 152700 | 1252 |
| 476 | 20240705 | 112000 | 66900575900 | 152800 | 152700 | 152800 | 152600 | 1859 |
| 477 | 20240705 | 111900 | 66616697900 | 152700 | 152700 | 152700 | 152600 | 1010 |
| 478 | 20240705 | 111800 | 66462474900 | 152700 | 152700 | 152700 | 152600 | 2290 |
| 479 | 20240705 | 111700 | 66112809300 | 152600 | 152600 | 152700 | 152500 | 2578 |
| 480 | 20240705 | 111600 | 65719401900 | 152600 | 152500 | 152600 | 152500 | 471 |
| 481 | 20240705 | 111500 | 65647540200 | 152500 | 152700 | 152700 | 152500 | 903 |
| 482 | 20240705 | 111400 | 65509702500 | 152600 | 152500 | 152700 | 152500 | 1716 |
| 483 | 20240705 | 111300 | 65247837400 | 152600 | 152400 | 152600 | 152400 | 880 |
| 484 | 20240705 | 111200 | 65113600000 | 152500 | 152400 | 152500 | 152300 | 720 |
| 485 | 20240705 | 111100 | 65003834900 | 152400 | 152300 | 152600 | 152200 | 456 |
| 486 | 20240705 | 111000 | 64934374200 | 152300 | 152600 | 152700 | 152300 | 1122 |
| 487 | 20240705 | 110900 | 64763253900 | 152600 | 152700 | 152800 | 152400 | 821 |
| 488 | 20240705 | 110800 | 64637915300 | 152700 | 152600 | 152800 | 152500 | 2106 |
| 489 | 20240705 | 110700 | 64316285300 | 152600 | 152700 | 152800 | 152600 | 1942 |
| 490 | 20240705 | 110600 | 64019758800 | 152600 | 152700 | 152700 | 152500 | 1386 |
| 491 | 20240705 | 110500 | 63808230100 | 152600 | 152500 | 152700 | 152400 | 2883 |
| 492 | 20240705 | 110400 | 63368315200 | 152500 | 152500 | 152500 | 152400 | 923 |
| 493 | 20240705 | 110300 | 63227594600 | 152400 | 152500 | 152500 | 152400 | 512 |
| 494 | 20240705 | 110200 | 63149527600 | 152400 | 152400 | 152500 | 152300 | 869 |
| 495 | 20240705 | 110100 | 63017088600 | 152300 | 152300 | 152400 | 152100 | 348 |
| 496 | 20240705 | 110000 | 62964097400 | 152100 | 152500 | 152500 | 152100 | 1438 |
| 497 | 20240705 | 105900 | 62744959700 | 152400 | 152300 | 152500 | 152200 | 1771 |
| 498 | 20240705 | 105800 | 62475113900 | 152200 | 152400 | 152400 | 152100 | 1167 |
| 499 | 20240705 | 105700 | 62297352400 | 152400 | 152300 | 152400 | 152200 | 450 |
| 500 | 20240705 | 105600 | 62228803800 | 152300 | 152300 | 152400 | 152100 | 1012 |
| 501 | 20240705 | 105500 | 62074676100 | 152400 | 152300 | 152400 | 152200 | 1079 |
| 502 | 20240705 | 105400 | 61910321900 | 152300 | 151900 | 152300 | 151900 | 1014 |
| 503 | 20240705 | 105300 | 61756063800 | 151900 | 152000 | 152200 | 151900 | 2754 |
| 504 | 20240705 | 105200 | 61337278100 | 151800 | 151600 | 152000 | 151600 | 2213 |
| 505 | 20240705 | 105100 | 61001265000 | 151700 | 151700 | 151800 | 151600 | 810 |
| 506 | 20240705 | 105000 | 60878413500 | 151600 | 151500 | 151700 | 151500 | 379 |
| 507 | 20240705 | 104900 | 60820949700 | 151700 | 151600 | 151800 | 151200 | 1574 |
| 508 | 20240705 | 104800 | 60582304600 | 151600 | 151800 | 151800 | 151400 | 1681 |
| 509 | 20240705 | 104700 | 60327323100 | 151700 | 151800 | 151800 | 151700 | 405 |
| 510 | 20240705 | 104600 | 60265864400 | 151800 | 151600 | 151800 | 151600 | 909 |
| 511 | 20240705 | 104500 | 60127928200 | 151600 | 151700 | 151800 | 151600 | 846 |
| 512 | 20240705 | 104400 | 59999554000 | 151800 | 151800 | 151800 | 151700 | 516 |
| 513 | 20240705 | 104300 | 59921245000 | 151700 | 151500 | 151800 | 151400 | 2080 |
| 514 | 20240705 | 104200 | 59605893600 | 151400 | 151600 | 151600 | 151200 | 617 |
| 515 | 20240705 | 104100 | 59512430300 | 151600 | 151300 | 151600 | 151200 | 725 |
| 516 | 20240705 | 104000 | 59402678700 | 151200 | 151600 | 151700 | 151200 | 1442 |
| 517 | 20240705 | 103900 | 59184220900 | 151700 | 151600 | 151700 | 151500 | 950 |
| 518 | 20240705 | 103800 | 59040162400 | 151600 | 151600 | 151600 | 151200 | 1370 |
| 519 | 20240705 | 103700 | 58832700400 | 151500 | 151000 | 151500 | 151000 | 1397 |
| 520 | 20240705 | 103600 | 58621311400 | 151100 | 151100 | 151200 | 151000 | 524 |
| 521 | 20240705 | 103500 | 58542124700 | 151100 | 151200 | 151300 | 150900 | 1285 |
| 522 | 20240705 | 103400 | 58347918500 | 150900 | 151300 | 151500 | 150900 | 1323 |
| 523 | 20240705 | 103300 | 58147890500 | 151200 | 151400 | 151500 | 151000 | 11137 |
| 524 | 20240705 | 103200 | 56465060000 | 151400 | 151500 | 151600 | 151400 | 1300 |
| 525 | 20240705 | 103100 | 56268127900 | 151500 | 151700 | 151700 | 151500 | 1176 |
| 526 | 20240705 | 103000 | 56089931000 | 151700 | 151800 | 151900 | 151500 | 1093 |
| 527 | 20240705 | 102900 | 55924233400 | 151800 | 151800 | 151900 | 151700 | 726 |
| 528 | 20240705 | 102800 | 55814053800 | 151800 | 151700 | 151900 | 151700 | 1996 |
| 529 | 20240705 | 102700 | 55511067800 | 151800 | 151800 | 151800 | 151700 | 299 |
| 530 | 20240705 | 102600 | 55465696900 | 151800 | 152000 | 152000 | 151600 | 795 |
| 531 | 20240705 | 102500 | 55345051700 | 152000 | 152000 | 152200 | 151600 | 2193 |
| 532 | 20240705 | 102400 | 55011930100 | 151900 | 152000 | 152000 | 151700 | 1134 |
| 533 | 20240705 | 102300 | 54839739200 | 152000 | 151900 | 152000 | 151900 | 475 |
| 534 | 20240705 | 102200 | 54767557800 | 152000 | 152000 | 152000 | 151700 | 2056 |
| 535 | 20240705 | 102100 | 54455365600 | 152000 | 151800 | 152100 | 151700 | 1463 |
| 536 | 20240705 | 102000 | 54233032800 | 151800 | 151900 | 152200 | 151800 | 1303 |
| 537 | 20240705 | 101900 | 54034950600 | 151900 | 151900 | 151900 | 151500 | 5706 |
| 538 | 20240705 | 101800 | 53169285400 | 151900 | 152300 | 152300 | 151800 | 2989 |
| 539 | 20240705 | 101700 | 52714839400 | 152200 | 152400 | 152500 | 152200 | 1197 |
| 540 | 20240705 | 101600 | 52532357000 | 152500 | 152300 | 152600 | 152300 | 453 |
| 541 | 20240705 | 101500 | 52463302400 | 152300 | 152500 | 152500 | 152200 | 754 |
| 542 | 20240705 | 101400 | 52348365400 | 152600 | 152400 | 152600 | 152300 | 658 |
| 543 | 20240705 | 101300 | 52248037900 | 152400 | 152500 | 152600 | 152000 | 1889 |
| 544 | 20240705 | 101200 | 51960141000 | 152600 | 152300 | 152600 | 152000 | 2194 |
| 545 | 20240705 | 101100 | 51625604300 | 152300 | 152100 | 152500 | 152100 | 2412 |
| 546 | 20240705 | 101000 | 51258081300 | 152200 | 152200 | 152200 | 152000 | 796 |
| 547 | 20240705 | 100900 | 51136999200 | 152200 | 152200 | 152200 | 152100 | 1051 |
| 548 | 20240705 | 100800 | 50977086100 | 152200 | 152200 | 152200 | 152100 | 371 |
| 549 | 20240705 | 100700 | 50920641800 | 152100 | 152400 | 152400 | 152100 | 924 |
| 550 | 20240705 | 100600 | 50779950000 | 152400 | 152500 | 152600 | 152400 | 3244 |
| 551 | 20240705 | 100500 | 50285179100 | 152400 | 151900 | 152500 | 151800 | 3094 |
| 552 | 20240705 | 100400 | 49814277500 | 151900 | 151900 | 152100 | 151800 | 2450 |
| 553 | 20240705 | 100300 | 49442159600 | 151800 | 152300 | 152300 | 151800 | 5273 |
| 554 | 20240705 | 100200 | 48640203600 | 152300 | 152400 | 152500 | 152300 | 567 |
| 555 | 20240705 | 100100 | 48553813700 | 152400 | 152500 | 152500 | 152300 | 480 |
| 556 | 20240705 | 100000 | 48480663700 | 152500 | 152200 | 152500 | 152200 | 1703 |
| 557 | 20240705 | 095900 | 48221209600 | 152300 | 152200 | 152500 | 152200 | 1083 |
| 558 | 20240705 | 095800 | 48056257300 | 152300 | 152600 | 152700 | 152100 | 2002 |
| 559 | 20240705 | 095700 | 47751096000 | 152700 | 152500 | 152700 | 152400 | 973 |
| 560 | 20240705 | 095600 | 47602603700 | 152400 | 152100 | 152700 | 152100 | 1644 |
| 561 | 20240705 | 095500 | 47351847500 | 152000 | 152600 | 152700 | 152000 | 2732 |
| 562 | 20240705 | 095400 | 46935678900 | 152600 | 152600 | 152700 | 152500 | 1088 |
| 563 | 20240705 | 095300 | 46769618100 | 152500 | 152400 | 152600 | 152400 | 1735 |
| 564 | 20240705 | 095200 | 46505000300 | 152500 | 152600 | 152600 | 152300 | 1257 |
| 565 | 20240705 | 095100 | 46313366600 | 152600 | 152300 | 152800 | 152200 | 3061 |
| 566 | 20240705 | 095000 | 45846714600 | 152200 | 153100 | 153100 | 152200 | 4004 |
| 567 | 20240705 | 094900 | 45236092600 | 153000 | 153200 | 153300 | 152900 | 1599 |
| 568 | 20240705 | 094800 | 44991208400 | 153100 | 153500 | 153600 | 153100 | 1655 |
| 569 | 20240705 | 094700 | 44737307000 | 153300 | 153500 | 153600 | 153300 | 3149 |
| 570 | 20240705 | 094600 | 44254041900 | 153400 | 153400 | 153500 | 153200 | 2343 |
| 571 | 20240705 | 094500 | 43894566900 | 153300 | 153300 | 153500 | 153300 | 2833 |
| 572 | 20240705 | 094400 | 43459888400 | 153300 | 153300 | 153400 | 153200 | 1171 |
| 573 | 20240705 | 094300 | 43280395700 | 153200 | 153300 | 153500 | 153000 | 2145 |
| 574 | 20240705 | 094200 | 42951526300 | 153500 | 153100 | 153500 | 152900 | 2073 |
| 575 | 20240705 | 094100 | 42633784700 | 153200 | 153600 | 153800 | 153100 | 2575 |
| 576 | 20240705 | 094000 | 42238384600 | 153600 | 153200 | 153600 | 153100 | 3895 |
| 577 | 20240705 | 093900 | 41640735500 | 153100 | 152900 | 153200 | 152900 | 2112 |
| 578 | 20240705 | 093800 | 41317462500 | 152900 | 153100 | 153200 | 152800 | 2445 |
| 579 | 20240705 | 093700 | 40943372000 | 153100 | 153100 | 153200 | 152700 | 3435 |
| 580 | 20240705 | 093600 | 40417918700 | 153000 | 153400 | 153600 | 152900 | 2495 |
| 581 | 20240705 | 093500 | 40035569900 | 153400 | 153700 | 153900 | 153200 | 2469 |
| 582 | 20240705 | 093400 | 39656423600 | 153800 | 154100 | 154200 | 153500 | 2501 |
| 583 | 20240705 | 093300 | 39271988400 | 154200 | 154200 | 154700 | 154000 | 6055 |
| 584 | 20240705 | 093200 | 38337275700 | 154100 | 154600 | 154600 | 154000 | 4474 |
| 585 | 20240705 | 093100 | 37646935600 | 154500 | 153400 | 154500 | 153400 | 23528 |
| 586 | 20240705 | 093000 | 34024012500 | 153500 | 153200 | 153600 | 153200 | 5368 |
| 587 | 20240705 | 092900 | 33200262200 | 153300 | 153400 | 153500 | 153300 | 2906 |
| 588 | 20240705 | 092800 | 32754572900 | 153300 | 153100 | 153400 | 153000 | 2775 |
| 589 | 20240705 | 092700 | 32329278900 | 153100 | 153100 | 153500 | 153000 | 6008 |
| 590 | 20240705 | 092600 | 31408325500 | 153200 | 153300 | 153400 | 152900 | 5521 |
| 591 | 20240705 | 092500 | 30562807400 | 153300 | 152900 | 153600 | 152800 | 11929 |
| 592 | 20240705 | 092400 | 28734839800 | 152900 | 152400 | 153000 | 152400 | 26610 |
| 593 | 20240705 | 092300 | 24668029600 | 152500 | 152600 | 152700 | 152300 | 3876 |
| 594 | 20240705 | 092200 | 24076822200 | 152600 | 152600 | 152700 | 152500 | 3893 |
| 595 | 20240705 | 092100 | 23482567700 | 152700 | 152400 | 152700 | 152300 | 5415 |
| 596 | 20240705 | 092000 | 22657002900 | 152400 | 152600 | 152700 | 152200 | 4106 |
| 597 | 20240705 | 091900 | 22030922100 | 152700 | 152700 | 152800 | 152500 | 4576 |
| 598 | 20240705 | 091800 | 21332448500 | 152700 | 152300 | 152700 | 152100 | 6099 |
| 599 | 20240705 | 091700 | 20402152300 | 152300 | 151700 | 152700 | 151700 | 12313 |
| 600 | 20240705 | 091600 | 18526773600 | 151800 | 152200 | 152200 | 151500 | 3727 |
| 601 | 20240705 | 091500 | 17960590400 | 152100 | 151900 | 152400 | 151800 | 7117 |
| 602 | 20240705 | 091400 | 16878063400 | 152000 | 150800 | 152000 | 150800 | 19121 |
| 603 | 20240705 | 091300 | 13982552800 | 150800 | 150600 | 150800 | 150600 | 6436 |
| 604 | 20240705 | 091200 | 13012594500 | 150600 | 150100 | 150700 | 150100 | 6090 |
| 605 | 20240705 | 091100 | 12096042000 | 150000 | 149700 | 150100 | 149600 | 2300 |
| 606 | 20240705 | 091000 | 11751354900 | 149700 | 150200 | 150200 | 149700 | 3436 |
| 607 | 20240705 | 090900 | 11236272300 | 150200 | 150600 | 150600 | 149900 | 2448 |
| 608 | 20240705 | 090800 | 10868433700 | 150600 | 150500 | 150700 | 150400 | 6213 |
| 609 | 20240705 | 090700 | 9933012900 | 150500 | 149900 | 150500 | 149800 | 8067 |
| 610 | 20240705 | 090600 | 8721661800 | 149900 | 150200 | 150300 | 149500 | 4076 |
| 611 | 20240705 | 090500 | 8110897400 | 150200 | 149600 | 150500 | 149500 | 19737 |
| 612 | 20240705 | 090400 | 5149628300 | 149500 | 149700 | 149800 | 149500 | 5303 |
| 613 | 20240705 | 090300 | 4355879900 | 149700 | 148300 | 149700 | 148300 | 11417 |
| 614 | 20240705 | 090200 | 2655650200 | 148400 | 147800 | 148400 | 147800 | 7073 |
| 615 | 20240705 | 090100 | 1608098200 | 147900 | 147000 | 147900 | 146000 | 5481 |
| 616 | 20240705 | 090000 | 799422300 | 147000 | 146400 | 147400 | 145900 | 5443 |