38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 192900 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 30859 |
| 3 | 20240704 | 192800 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 4 | 20240704 | 192700 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 5 | 20240704 | 192600 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 6 | 20240704 | 192500 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 7 | 20240704 | 192400 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 8 | 20240704 | 192300 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 9 | 20240704 | 192200 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 10 | 20240704 | 192100 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 11 | 20240704 | 192000 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 12 | 20240704 | 191900 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 13 | 20240704 | 191800 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 14 | 20240704 | 191700 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 15 | 20240704 | 191600 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 16 | 20240704 | 191500 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 17 | 20240704 | 191400 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 18 | 20240704 | 191300 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 19 | 20240704 | 191200 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 20 | 20240704 | 191100 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 21 | 20240704 | 191000 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 22 | 20240704 | 190900 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 23 | 20240704 | 190800 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 24 | 20240704 | 190700 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 25 | 20240704 | 190600 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 26 | 20240704 | 190500 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 27 | 20240704 | 190400 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 28 | 20240704 | 190300 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 29 | 20240704 | 190200 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 30 | 20240704 | 190100 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 31 | 20240704 | 190000 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 32 | 20240704 | 185900 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 30859 |
| 33 | 20240704 | 185800 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 34 | 20240704 | 185700 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 35 | 20240704 | 185600 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 36 | 20240704 | 185500 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 37 | 20240704 | 185400 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 38 | 20240704 | 185300 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 39 | 20240704 | 185200 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 40 | 20240704 | 185100 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 41 | 20240704 | 185000 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 42 | 20240704 | 184900 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 43 | 20240704 | 184800 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 44 | 20240704 | 184700 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 45 | 20240704 | 184600 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 46 | 20240704 | 184500 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 47 | 20240704 | 184400 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 48 | 20240704 | 184300 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 49 | 20240704 | 184200 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 50 | 20240704 | 184100 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 51 | 20240704 | 184000 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 52 | 20240704 | 183900 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 53 | 20240704 | 183800 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 54 | 20240704 | 183700 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 55 | 20240704 | 183600 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 56 | 20240704 | 183500 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 57 | 20240704 | 183400 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 58 | 20240704 | 183300 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 59 | 20240704 | 183200 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 60 | 20240704 | 183100 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 61 | 20240704 | 183000 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 62 | 20240704 | 182900 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 30859 |
| 63 | 20240704 | 182800 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 64 | 20240704 | 182700 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 65 | 20240704 | 182600 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 66 | 20240704 | 182500 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 67 | 20240704 | 182400 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 68 | 20240704 | 182300 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 69 | 20240704 | 182200 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 70 | 20240704 | 182100 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 71 | 20240704 | 182000 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 72 | 20240704 | 181900 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 73 | 20240704 | 181800 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 74 | 20240704 | 181700 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 75 | 20240704 | 181600 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 76 | 20240704 | 181500 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 77 | 20240704 | 181400 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 78 | 20240704 | 181300 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 79 | 20240704 | 181200 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 80 | 20240704 | 181100 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 81 | 20240704 | 181000 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 82 | 20240704 | 180900 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 83 | 20240704 | 180800 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 84 | 20240704 | 180700 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 85 | 20240704 | 180600 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 86 | 20240704 | 180500 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 87 | 20240704 | 180400 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 88 | 20240704 | 180300 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 89 | 20240704 | 180200 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 90 | 20240704 | 180100 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 91 | 20240704 | 180000 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 92 | 20240704 | 175900 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 30859 |
| 93 | 20240704 | 175800 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 94 | 20240704 | 175700 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 95 | 20240704 | 175600 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 96 | 20240704 | 175500 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 97 | 20240704 | 175400 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 98 | 20240704 | 175300 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 99 | 20240704 | 175200 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 100 | 20240704 | 175100 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 101 | 20240704 | 175000 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 102 | 20240704 | 174900 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 103 | 20240704 | 174800 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 104 | 20240704 | 174700 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 105 | 20240704 | 174600 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 106 | 20240704 | 174500 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 107 | 20240704 | 174400 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 108 | 20240704 | 174300 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 109 | 20240704 | 174200 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 110 | 20240704 | 174100 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 111 | 20240704 | 174000 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 112 | 20240704 | 173900 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 113 | 20240704 | 173800 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 114 | 20240704 | 173700 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 115 | 20240704 | 173600 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 116 | 20240704 | 173500 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 117 | 20240704 | 173400 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 118 | 20240704 | 173300 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 119 | 20240704 | 173200 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 120 | 20240704 | 173100 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 121 | 20240704 | 173000 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 122 | 20240704 | 172900 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 30859 |
| 123 | 20240704 | 172800 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 124 | 20240704 | 172700 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 125 | 20240704 | 172600 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 126 | 20240704 | 172500 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 127 | 20240704 | 172400 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 128 | 20240704 | 172300 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 129 | 20240704 | 172200 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 130 | 20240704 | 172100 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 131 | 20240704 | 172000 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 132 | 20240704 | 171900 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 133 | 20240704 | 171800 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 134 | 20240704 | 171700 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 135 | 20240704 | 171600 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 136 | 20240704 | 171500 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 137 | 20240704 | 171400 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 138 | 20240704 | 171300 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 139 | 20240704 | 171200 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 140 | 20240704 | 171100 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 141 | 20240704 | 171000 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 142 | 20240704 | 170900 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 143 | 20240704 | 170800 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 144 | 20240704 | 170700 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 145 | 20240704 | 170600 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 146 | 20240704 | 170500 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 147 | 20240704 | 170400 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 148 | 20240704 | 170300 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 149 | 20240704 | 170200 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 150 | 20240704 | 170100 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 151 | 20240704 | 170000 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 152 | 20240704 | 165900 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 30859 |
| 153 | 20240704 | 165800 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 154 | 20240704 | 165700 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 155 | 20240704 | 165600 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 156 | 20240704 | 165500 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 157 | 20240704 | 165400 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 158 | 20240704 | 165300 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 159 | 20240704 | 165200 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 160 | 20240704 | 165100 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 161 | 20240704 | 165000 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 162 | 20240704 | 164900 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 163 | 20240704 | 164800 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 164 | 20240704 | 164700 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 165 | 20240704 | 164600 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 166 | 20240704 | 164500 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 167 | 20240704 | 164400 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 168 | 20240704 | 164300 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 169 | 20240704 | 164200 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 170 | 20240704 | 164100 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 171 | 20240704 | 164000 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 172 | 20240704 | 163900 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 173 | 20240704 | 163800 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 174 | 20240704 | 163700 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 175 | 20240704 | 163600 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 176 | 20240704 | 163500 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 177 | 20240704 | 163400 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 178 | 20240704 | 163300 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 179 | 20240704 | 163200 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 180 | 20240704 | 163100 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 181 | 20240704 | 163000 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 182 | 20240704 | 162900 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 30859 |
| 183 | 20240704 | 162800 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 184 | 20240704 | 162700 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 185 | 20240704 | 162600 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 186 | 20240704 | 162500 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 187 | 20240704 | 162400 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 188 | 20240704 | 162300 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 189 | 20240704 | 162200 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 190 | 20240704 | 162100 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 191 | 20240704 | 162000 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 192 | 20240704 | 161900 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 193 | 20240704 | 161800 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 194 | 20240704 | 161700 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 195 | 20240704 | 161600 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 196 | 20240704 | 161500 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 197 | 20240704 | 161400 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 198 | 20240704 | 161300 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 199 | 20240704 | 161200 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 200 | 20240704 | 161100 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 201 | 20240704 | 161000 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 202 | 20240704 | 160900 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 203 | 20240704 | 160800 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 204 | 20240704 | 160700 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 205 | 20240704 | 160600 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 206 | 20240704 | 160500 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 207 | 20240704 | 160400 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 208 | 20240704 | 160300 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 209 | 20240704 | 160200 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 210 | 20240704 | 160100 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 211 | 20240704 | 160000 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 212 | 20240704 | 155900 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 30859 |
| 213 | 20240704 | 155800 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 214 | 20240704 | 155700 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 215 | 20240704 | 155600 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 216 | 20240704 | 155500 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 217 | 20240704 | 155400 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 218 | 20240704 | 155300 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 219 | 20240704 | 155200 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 220 | 20240704 | 155100 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 221 | 20240704 | 155000 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 222 | 20240704 | 154900 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 223 | 20240704 | 154800 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 224 | 20240704 | 154700 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 225 | 20240704 | 154600 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 226 | 20240704 | 154500 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 227 | 20240704 | 154400 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 228 | 20240704 | 154300 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 229 | 20240704 | 154200 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 230 | 20240704 | 154100 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 231 | 20240704 | 154000 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 232 | 20240704 | 153900 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 233 | 20240704 | 153800 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 234 | 20240704 | 153700 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 235 | 20240704 | 153600 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 236 | 20240704 | 153500 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 237 | 20240704 | 153400 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 238 | 20240704 | 153300 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 239 | 20240704 | 153200 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 240 | 20240704 | 153100 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 0 |
| 241 | 20240704 | 153000 | 404539968200 | 160200 | 160200 | 160200 | 160200 | 30859 |
| 242 | 20240704 | 152900 | 399596356400 | 160000 | 160000 | 160000 | 160000 | 0 |
| 243 | 20240704 | 152800 | 399596356400 | 160000 | 160000 | 160000 | 160000 | 0 |
| 244 | 20240704 | 152700 | 399596356400 | 160000 | 160000 | 160000 | 160000 | 0 |
| 245 | 20240704 | 152600 | 399596356400 | 160000 | 160000 | 160000 | 160000 | 0 |
| 246 | 20240704 | 152500 | 399596356400 | 160000 | 160000 | 160000 | 160000 | 0 |
| 247 | 20240704 | 152400 | 399596356400 | 160000 | 160000 | 160000 | 160000 | 0 |
| 248 | 20240704 | 152300 | 399596356400 | 160000 | 160000 | 160000 | 160000 | 0 |
| 249 | 20240704 | 152200 | 399596356400 | 160000 | 160000 | 160000 | 160000 | 0 |
| 250 | 20240704 | 152100 | 399596356400 | 160000 | 160000 | 160000 | 160000 | 0 |
| 251 | 20240704 | 152000 | 399596356400 | 160000 | 160000 | 160000 | 160000 | 0 |
| 252 | 20240704 | 151900 | 399596356400 | 160000 | 160200 | 160200 | 160000 | 5592 |
| 253 | 20240704 | 151800 | 398700927800 | 160200 | 159900 | 160300 | 159900 | 12815 |
| 254 | 20240704 | 151700 | 396649263100 | 160000 | 160000 | 160000 | 159900 | 4197 |
| 255 | 20240704 | 151600 | 395977957800 | 159900 | 159900 | 160000 | 159900 | 2985 |
| 256 | 20240704 | 151500 | 395500526900 | 160000 | 159900 | 160000 | 159900 | 4025 |
| 257 | 20240704 | 151400 | 394856717800 | 159900 | 160000 | 160000 | 159900 | 3860 |
| 258 | 20240704 | 151300 | 394239333500 | 159900 | 160000 | 160100 | 159900 | 5868 |
| 259 | 20240704 | 151200 | 393300577300 | 160000 | 160000 | 160100 | 159900 | 4317 |
| 260 | 20240704 | 151100 | 392609797000 | 160100 | 160000 | 160100 | 160000 | 2248 |
| 261 | 20240704 | 151000 | 392249982600 | 160000 | 159900 | 160100 | 159900 | 4306 |
| 262 | 20240704 | 150900 | 391560951800 | 160000 | 160000 | 160000 | 159900 | 3074 |
| 263 | 20240704 | 150800 | 391069234900 | 160000 | 160100 | 160200 | 159900 | 3044 |
| 264 | 20240704 | 150700 | 390582149700 | 160100 | 159800 | 160200 | 159800 | 6737 |
| 265 | 20240704 | 150600 | 389504271900 | 159800 | 159800 | 159900 | 159800 | 4087 |
| 266 | 20240704 | 150500 | 388851049900 | 159900 | 160100 | 160200 | 159800 | 5396 |
| 267 | 20240704 | 150400 | 387987654000 | 160200 | 160200 | 160300 | 160000 | 3846 |
| 268 | 20240704 | 150300 | 387371763200 | 160100 | 160200 | 160300 | 160100 | 2928 |
| 269 | 20240704 | 150200 | 386902672900 | 160200 | 160200 | 160300 | 160100 | 2292 |
| 270 | 20240704 | 150100 | 386535512900 | 160100 | 160200 | 160300 | 160100 | 2474 |
| 271 | 20240704 | 150000 | 386139157700 | 160200 | 160200 | 160300 | 160000 | 3418 |
| 272 | 20240704 | 145900 | 385591891800 | 160200 | 160100 | 160300 | 160000 | 3746 |
| 273 | 20240704 | 145800 | 384992035200 | 160100 | 160100 | 160300 | 160100 | 2958 |
| 274 | 20240704 | 145700 | 384518301100 | 160100 | 160100 | 160300 | 159900 | 2617 |
| 275 | 20240704 | 145600 | 384099329000 | 160000 | 159800 | 160500 | 159700 | 5260 |
| 276 | 20240704 | 145500 | 383256685700 | 159700 | 159700 | 160100 | 159700 | 7036 |
| 277 | 20240704 | 145400 | 382131624100 | 159700 | 159700 | 159800 | 159600 | 1992 |
| 278 | 20240704 | 145300 | 381813439600 | 159700 | 159300 | 159800 | 159300 | 3571 |
| 279 | 20240704 | 145200 | 381244001900 | 159300 | 159300 | 159400 | 159200 | 2508 |
| 280 | 20240704 | 145100 | 380844606800 | 159300 | 159300 | 159400 | 159200 | 2999 |
| 281 | 20240704 | 145000 | 380366817400 | 159300 | 159400 | 159400 | 159300 | 2109 |
| 282 | 20240704 | 144900 | 380030788700 | 159300 | 159500 | 159600 | 159300 | 4346 |
| 283 | 20240704 | 144800 | 379337790200 | 159500 | 159500 | 159700 | 159500 | 2386 |
| 284 | 20240704 | 144700 | 378957057200 | 159500 | 159800 | 159900 | 159500 | 4477 |
| 285 | 20240704 | 144600 | 378241905800 | 159900 | 159900 | 160000 | 159700 | 1627 |
| 286 | 20240704 | 144500 | 377981856100 | 159900 | 160200 | 160300 | 159800 | 6908 |
| 287 | 20240704 | 144400 | 376876069900 | 160200 | 160200 | 160400 | 160100 | 4282 |
| 288 | 20240704 | 144300 | 376189858400 | 160200 | 160000 | 160300 | 160000 | 6709 |
| 289 | 20240704 | 144200 | 375115406000 | 160000 | 160100 | 160100 | 160000 | 4804 |
| 290 | 20240704 | 144100 | 374346630000 | 160000 | 160000 | 160100 | 159900 | 2627 |
| 291 | 20240704 | 144000 | 373926247800 | 160000 | 159900 | 160100 | 159900 | 2765 |
| 292 | 20240704 | 143900 | 373483808200 | 160000 | 159800 | 160100 | 159700 | 5072 |
| 293 | 20240704 | 143800 | 372672663100 | 159700 | 159700 | 159800 | 159600 | 1969 |
| 294 | 20240704 | 143700 | 372358276200 | 159600 | 159600 | 159700 | 159600 | 1687 |
| 295 | 20240704 | 143600 | 372089009400 | 159600 | 159300 | 159700 | 159300 | 2025 |
| 296 | 20240704 | 143500 | 371765914100 | 159300 | 159300 | 159700 | 159200 | 4458 |
| 297 | 20240704 | 143400 | 371055181000 | 159300 | 159300 | 159400 | 159300 | 2710 |
| 298 | 20240704 | 143300 | 370623444200 | 159400 | 159400 | 159400 | 159300 | 1524 |
| 299 | 20240704 | 143200 | 370380630000 | 159400 | 159400 | 159500 | 159300 | 1622 |
| 300 | 20240704 | 143100 | 370122095900 | 159500 | 159200 | 159500 | 159100 | 1510 |
| 301 | 20240704 | 143000 | 369881607500 | 159200 | 159100 | 159300 | 159100 | 2631 |
| 302 | 20240704 | 142900 | 369462847300 | 159100 | 159400 | 159500 | 159100 | 5554 |
| 303 | 20240704 | 142800 | 368578419100 | 159400 | 159500 | 159600 | 159400 | 3071 |
| 304 | 20240704 | 142700 | 368088609300 | 159600 | 159700 | 159800 | 159500 | 1907 |
| 305 | 20240704 | 142600 | 367784240900 | 159600 | 159800 | 159800 | 159600 | 2737 |
| 306 | 20240704 | 142500 | 367347142600 | 159700 | 159600 | 159900 | 159600 | 1765 |
| 307 | 20240704 | 142400 | 367065177200 | 159600 | 159600 | 159700 | 159500 | 3076 |
| 308 | 20240704 | 142300 | 366574191400 | 159600 | 159700 | 159800 | 159600 | 1894 |
| 309 | 20240704 | 142200 | 366271812000 | 159600 | 159800 | 159800 | 159600 | 4405 |
| 310 | 20240704 | 142100 | 365568360000 | 159800 | 159800 | 159900 | 159700 | 1810 |
| 311 | 20240704 | 142000 | 365279189300 | 159800 | 160300 | 160300 | 159800 | 5425 |
| 312 | 20240704 | 141900 | 364411076600 | 160300 | 160000 | 160300 | 159800 | 9521 |
| 313 | 20240704 | 141800 | 362887197900 | 159900 | 159300 | 160000 | 159300 | 8747 |
| 314 | 20240704 | 141700 | 361489301400 | 159500 | 159000 | 159500 | 159000 | 6603 |
| 315 | 20240704 | 141600 | 360437316700 | 159200 | 158800 | 159200 | 158800 | 2319 |
| 316 | 20240704 | 141500 | 360068812200 | 158800 | 158800 | 158900 | 158800 | 1703 |
| 317 | 20240704 | 141400 | 359798328800 | 158800 | 158700 | 158900 | 158700 | 3335 |
| 318 | 20240704 | 141300 | 359268907200 | 158800 | 159100 | 159100 | 158700 | 2772 |
| 319 | 20240704 | 141200 | 358828315300 | 159000 | 159200 | 159300 | 159000 | 4262 |
| 320 | 20240704 | 141100 | 358150192400 | 159300 | 159100 | 159300 | 159100 | 1998 |
| 321 | 20240704 | 141000 | 357832159200 | 159200 | 159400 | 159500 | 159100 | 4528 |
| 322 | 20240704 | 140900 | 357110779400 | 159400 | 159300 | 159400 | 159300 | 1864 |
| 323 | 20240704 | 140800 | 356813716200 | 159300 | 159300 | 159500 | 159200 | 3906 |
| 324 | 20240704 | 140700 | 356191220100 | 159300 | 159200 | 159400 | 159200 | 4286 |
| 325 | 20240704 | 140600 | 355508435400 | 159200 | 158900 | 159300 | 158900 | 5142 |
| 326 | 20240704 | 140500 | 354690646600 | 159000 | 159100 | 159100 | 158900 | 3860 |
| 327 | 20240704 | 140400 | 354076748700 | 159000 | 158400 | 159100 | 158400 | 10608 |
| 328 | 20240704 | 140300 | 352394588500 | 158500 | 158400 | 158600 | 158400 | 1872 |
| 329 | 20240704 | 140200 | 352097930800 | 158500 | 158700 | 158700 | 158400 | 3834 |
| 330 | 20240704 | 140100 | 351489983500 | 158700 | 158600 | 158700 | 158500 | 1719 |
| 331 | 20240704 | 140000 | 351217310200 | 158500 | 158400 | 158600 | 158400 | 4393 |
| 332 | 20240704 | 135900 | 350521149700 | 158500 | 158300 | 158700 | 158300 | 5241 |
| 333 | 20240704 | 135800 | 349690330200 | 158400 | 158000 | 158400 | 158000 | 3780 |
| 334 | 20240704 | 135700 | 349092286800 | 158000 | 158000 | 158100 | 157800 | 2206 |
| 335 | 20240704 | 135600 | 348743839500 | 157900 | 157500 | 158000 | 157500 | 5243 |
| 336 | 20240704 | 135500 | 347916695600 | 157600 | 157500 | 157600 | 157400 | 1842 |
| 337 | 20240704 | 135400 | 347626522300 | 157500 | 157500 | 157600 | 157500 | 2980 |
| 338 | 20240704 | 135300 | 347157112600 | 157500 | 157200 | 157600 | 157200 | 4391 |
| 339 | 20240704 | 135200 | 346466032300 | 157300 | 157300 | 157400 | 157200 | 1334 |
| 340 | 20240704 | 135100 | 346256263500 | 157300 | 157100 | 157400 | 157000 | 12048 |
| 341 | 20240704 | 135000 | 344363772000 | 157100 | 157100 | 157100 | 157000 | 11556 |
| 342 | 20240704 | 134900 | 342549441300 | 157000 | 157100 | 157200 | 157000 | 8100 |
| 343 | 20240704 | 134800 | 341277020500 | 157200 | 157300 | 157400 | 157100 | 10073 |
| 344 | 20240704 | 134700 | 339693159000 | 157400 | 157300 | 157400 | 157300 | 2465 |
| 345 | 20240704 | 134600 | 339305337100 | 157300 | 157300 | 157400 | 157300 | 2237 |
| 346 | 20240704 | 134500 | 338953399100 | 157300 | 157400 | 157400 | 157200 | 1955 |
| 347 | 20240704 | 134400 | 338645842400 | 157300 | 157400 | 157500 | 157300 | 3633 |
| 348 | 20240704 | 134300 | 338074149400 | 157400 | 157300 | 157500 | 157300 | 1718 |
| 349 | 20240704 | 134200 | 337803804900 | 157300 | 157200 | 157300 | 157200 | 4960 |
| 350 | 20240704 | 134100 | 337023963700 | 157300 | 157600 | 157600 | 157200 | 17140 |
| 351 | 20240704 | 134000 | 334327447100 | 157500 | 157500 | 157600 | 157500 | 1414 |
| 352 | 20240704 | 133900 | 334104672900 | 157600 | 157500 | 157600 | 157400 | 2892 |
| 353 | 20240704 | 133800 | 333649159700 | 157500 | 157600 | 157600 | 157400 | 4918 |
| 354 | 20240704 | 133700 | 332874629900 | 157500 | 157800 | 157800 | 157500 | 4281 |
| 355 | 20240704 | 133600 | 332199883500 | 157800 | 157300 | 157800 | 157300 | 4580 |
| 356 | 20240704 | 133500 | 331478336100 | 157400 | 157300 | 157400 | 157200 | 7732 |
| 357 | 20240704 | 133400 | 330262261600 | 157300 | 157800 | 157800 | 157200 | 10391 |
| 358 | 20240704 | 133300 | 328625834500 | 157800 | 158000 | 158000 | 157700 | 7199 |
| 359 | 20240704 | 133200 | 327489622600 | 158000 | 158000 | 158100 | 157900 | 3647 |
| 360 | 20240704 | 133100 | 326913457600 | 158100 | 158200 | 158200 | 157800 | 2913 |
| 361 | 20240704 | 133000 | 326453013000 | 158200 | 157600 | 158300 | 157500 | 6562 |
| 362 | 20240704 | 132900 | 325417538200 | 157600 | 157400 | 157600 | 157300 | 5385 |
| 363 | 20240704 | 132800 | 324569606500 | 157300 | 157800 | 157800 | 157200 | 13826 |
| 364 | 20240704 | 132700 | 322392118800 | 157800 | 158100 | 158100 | 157800 | 17188 |
| 365 | 20240704 | 132600 | 319677093400 | 158100 | 158400 | 158500 | 158000 | 15373 |
| 366 | 20240704 | 132500 | 317244678500 | 158500 | 158900 | 158900 | 158400 | 17800 |
| 367 | 20240704 | 132400 | 314421010900 | 158900 | 159000 | 159100 | 158900 | 14459 |
| 368 | 20240704 | 132300 | 312122319700 | 159100 | 159100 | 159200 | 159000 | 3166 |
| 369 | 20240704 | 132200 | 311618805400 | 159100 | 159100 | 159200 | 159100 | 2663 |
| 370 | 20240704 | 132100 | 311195100000 | 159200 | 159100 | 159200 | 159100 | 1678 |
| 371 | 20240704 | 132000 | 310928105600 | 159100 | 159100 | 159200 | 159100 | 672 |
| 372 | 20240704 | 131900 | 310821174300 | 159200 | 159100 | 159200 | 159100 | 1148 |
| 373 | 20240704 | 131800 | 310638520300 | 159200 | 159200 | 159200 | 159100 | 896 |
| 374 | 20240704 | 131700 | 310495934600 | 159100 | 159000 | 159200 | 159000 | 877 |
| 375 | 20240704 | 131600 | 310356427000 | 159000 | 159100 | 159100 | 159000 | 1362 |
| 376 | 20240704 | 131500 | 310139811900 | 159100 | 159000 | 159100 | 159000 | 2745 |
| 377 | 20240704 | 131400 | 309703116400 | 159100 | 159100 | 159100 | 159000 | 5022 |
| 378 | 20240704 | 131300 | 308904580400 | 159100 | 159200 | 159200 | 159000 | 3314 |
| 379 | 20240704 | 131200 | 308377283900 | 159200 | 159500 | 159500 | 159200 | 4389 |
| 380 | 20240704 | 131100 | 307677946500 | 159500 | 159500 | 159500 | 159400 | 889 |
| 381 | 20240704 | 131000 | 307536205300 | 159400 | 159400 | 159500 | 159300 | 986 |
| 382 | 20240704 | 130900 | 307379007200 | 159400 | 159200 | 159400 | 159100 | 2732 |
| 383 | 20240704 | 130800 | 306944118100 | 159200 | 159200 | 159200 | 159100 | 2387 |
| 384 | 20240704 | 130700 | 306564161400 | 159100 | 159200 | 159200 | 159100 | 715 |
| 385 | 20240704 | 130600 | 306450368600 | 159200 | 159100 | 159200 | 159100 | 1301 |
| 386 | 20240704 | 130500 | 306243331300 | 159200 | 159100 | 159200 | 159100 | 734 |
| 387 | 20240704 | 130400 | 306126504400 | 159100 | 159200 | 159200 | 159100 | 916 |
| 388 | 20240704 | 130300 | 305980741700 | 159100 | 159100 | 159200 | 159100 | 628 |
| 389 | 20240704 | 130200 | 305880821100 | 159200 | 159200 | 159200 | 159100 | 1087 |
| 390 | 20240704 | 130100 | 305707852700 | 159100 | 159200 | 159200 | 159100 | 647 |
| 391 | 20240704 | 130000 | 305604882600 | 159200 | 159000 | 159200 | 159000 | 3584 |
| 392 | 20240704 | 125900 | 305034541100 | 159100 | 159100 | 159100 | 159000 | 1462 |
| 393 | 20240704 | 125800 | 304802030600 | 159000 | 159200 | 159200 | 159000 | 6004 |
| 394 | 20240704 | 125700 | 303846845100 | 159200 | 159100 | 159200 | 159100 | 1295 |
| 395 | 20240704 | 125600 | 303640762500 | 159200 | 159200 | 159200 | 159100 | 2327 |
| 396 | 20240704 | 125500 | 303270476900 | 159200 | 159100 | 159200 | 159100 | 815 |
| 397 | 20240704 | 125400 | 303140767300 | 159200 | 159200 | 159200 | 159100 | 1824 |
| 398 | 20240704 | 125300 | 302850507900 | 159200 | 159100 | 159200 | 159100 | 580 |
| 399 | 20240704 | 125200 | 302758196800 | 159100 | 159100 | 159200 | 159100 | 817 |
| 400 | 20240704 | 125100 | 302628184700 | 159200 | 159200 | 159300 | 159100 | 2025 |
| 401 | 20240704 | 125000 | 302305801000 | 159200 | 159300 | 159400 | 159200 | 1073 |
| 402 | 20240704 | 124900 | 302134902200 | 159300 | 159400 | 159400 | 159200 | 4466 |
| 403 | 20240704 | 124800 | 301423498300 | 159400 | 159400 | 159600 | 159300 | 3388 |
| 404 | 20240704 | 124700 | 300883360000 | 159500 | 159400 | 159500 | 159400 | 717 |
| 405 | 20240704 | 124600 | 300769021000 | 159500 | 159300 | 159500 | 159300 | 1645 |
| 406 | 20240704 | 124500 | 300506744900 | 159400 | 159200 | 159400 | 159200 | 2674 |
| 407 | 20240704 | 124400 | 300080750000 | 159300 | 159300 | 159400 | 159200 | 565 |
| 408 | 20240704 | 124300 | 299990777600 | 159200 | 159300 | 159400 | 159200 | 2066 |
| 409 | 20240704 | 124200 | 299661766100 | 159300 | 159400 | 159500 | 159200 | 1981 |
| 410 | 20240704 | 124100 | 299346157700 | 159400 | 159500 | 159600 | 159400 | 1142 |
| 411 | 20240704 | 124000 | 299164032800 | 159600 | 159500 | 159600 | 159500 | 1124 |
| 412 | 20240704 | 123900 | 298984689500 | 159500 | 159700 | 159700 | 159500 | 1242 |
| 413 | 20240704 | 123800 | 298786547000 | 159600 | 159900 | 160000 | 159600 | 2750 |
| 414 | 20240704 | 123700 | 298346990400 | 159900 | 160000 | 160100 | 159900 | 1808 |
| 415 | 20240704 | 123600 | 298057709500 | 160100 | 159400 | 160100 | 159300 | 5035 |
| 416 | 20240704 | 123500 | 297253430300 | 159300 | 159400 | 159500 | 159300 | 1573 |
| 417 | 20240704 | 123400 | 297002767900 | 159400 | 159400 | 159500 | 159300 | 1838 |
| 418 | 20240704 | 123300 | 296709792800 | 159400 | 159400 | 159500 | 159300 | 1406 |
| 419 | 20240704 | 123200 | 296485691000 | 159500 | 159500 | 159500 | 159400 | 345 |
| 420 | 20240704 | 123100 | 296430679500 | 159400 | 159400 | 159500 | 159300 | 838 |
| 421 | 20240704 | 123000 | 296297081000 | 159400 | 159100 | 159400 | 159100 | 1117 |
| 422 | 20240704 | 122900 | 296119116100 | 159200 | 159200 | 159200 | 159100 | 1424 |
| 423 | 20240704 | 122800 | 295892447700 | 159200 | 159200 | 159200 | 159100 | 931 |
| 424 | 20240704 | 122700 | 295744272100 | 159100 | 159300 | 159300 | 159100 | 1259 |
| 425 | 20240704 | 122600 | 295543829600 | 159200 | 159300 | 159400 | 159200 | 1575 |
| 426 | 20240704 | 122500 | 295292975800 | 159300 | 159300 | 159400 | 159200 | 1576 |
| 427 | 20240704 | 122400 | 295041996500 | 159200 | 159200 | 159300 | 159200 | 1092 |
| 428 | 20240704 | 122300 | 294868118400 | 159200 | 159200 | 159200 | 159100 | 1329 |
| 429 | 20240704 | 122200 | 294656570100 | 159100 | 159100 | 159200 | 159000 | 1727 |
| 430 | 20240704 | 122100 | 294381808500 | 159100 | 159200 | 159300 | 159000 | 4690 |
| 431 | 20240704 | 122000 | 293635561500 | 159300 | 159200 | 159300 | 159200 | 1399 |
| 432 | 20240704 | 121900 | 293412827900 | 159200 | 159200 | 159300 | 159200 | 570 |
| 433 | 20240704 | 121800 | 293322065700 | 159200 | 159300 | 159300 | 159200 | 2001 |
| 434 | 20240704 | 121700 | 293003489000 | 159300 | 159300 | 159400 | 159200 | 3272 |
| 435 | 20240704 | 121600 | 292482501100 | 159300 | 159400 | 159500 | 159300 | 3103 |
| 436 | 20240704 | 121500 | 291988077700 | 159400 | 159400 | 159500 | 159400 | 1270 |
| 437 | 20240704 | 121400 | 291785597800 | 159500 | 159400 | 159500 | 159400 | 1477 |
| 438 | 20240704 | 121300 | 291550142700 | 159400 | 159500 | 159500 | 159400 | 788 |
| 439 | 20240704 | 121200 | 291424521100 | 159500 | 159300 | 159500 | 159300 | 1178 |
| 440 | 20240704 | 121100 | 291236770200 | 159300 | 159300 | 159400 | 159300 | 1726 |
| 441 | 20240704 | 121000 | 290961791900 | 159300 | 159400 | 159400 | 159300 | 675 |
| 442 | 20240704 | 120900 | 290854243800 | 159300 | 159500 | 159500 | 159300 | 1991 |
| 443 | 20240704 | 120800 | 290536933400 | 159500 | 159600 | 159700 | 159400 | 1876 |
| 444 | 20240704 | 120700 | 290237580500 | 159600 | 159600 | 159800 | 159500 | 929 |
| 445 | 20240704 | 120600 | 290089221000 | 159900 | 159600 | 159900 | 159500 | 1188 |
| 446 | 20240704 | 120500 | 289899605900 | 159500 | 159900 | 159900 | 159400 | 3956 |
| 447 | 20240704 | 120400 | 289268072400 | 159900 | 159800 | 160000 | 159700 | 4917 |
| 448 | 20240704 | 120300 | 288481634800 | 159800 | 159800 | 159900 | 159700 | 1660 |
| 449 | 20240704 | 120200 | 288216402500 | 159800 | 159700 | 159800 | 159600 | 1402 |
| 450 | 20240704 | 120100 | 287992466800 | 159700 | 159500 | 159700 | 159500 | 1336 |
| 451 | 20240704 | 120000 | 287779258700 | 159500 | 159600 | 159600 | 159500 | 884 |
| 452 | 20240704 | 115900 | 287638208000 | 159600 | 159400 | 159600 | 159400 | 1574 |
| 453 | 20240704 | 115800 | 287387189000 | 159400 | 159100 | 159600 | 159100 | 3252 |
| 454 | 20240704 | 115700 | 286868809100 | 159200 | 159100 | 159200 | 159000 | 1688 |
| 455 | 20240704 | 115600 | 286600210300 | 159200 | 159200 | 159300 | 159100 | 2492 |
| 456 | 20240704 | 115500 | 286203598300 | 159300 | 159100 | 159300 | 159100 | 820 |
| 457 | 20240704 | 115400 | 286073084400 | 159100 | 159100 | 159200 | 159000 | 1756 |
| 458 | 20240704 | 115300 | 285793698700 | 159200 | 159100 | 159200 | 159000 | 1501 |
| 459 | 20240704 | 115200 | 285554963800 | 159000 | 159300 | 159300 | 159000 | 2162 |
| 460 | 20240704 | 115100 | 285210895700 | 159300 | 159500 | 159500 | 159200 | 1540 |
| 461 | 20240704 | 115000 | 284965489900 | 159400 | 159100 | 159500 | 159100 | 955 |
| 462 | 20240704 | 114900 | 284813364900 | 159200 | 159100 | 159200 | 159000 | 1043 |
| 463 | 20240704 | 114800 | 284647446500 | 159100 | 159000 | 159100 | 159000 | 1372 |
| 464 | 20240704 | 114700 | 284429265800 | 159000 | 158900 | 159100 | 158900 | 1257 |
| 465 | 20240704 | 114600 | 284229415200 | 159000 | 159100 | 159200 | 158900 | 1804 |
| 466 | 20240704 | 114500 | 283942572600 | 159000 | 159100 | 159200 | 159000 | 3326 |
| 467 | 20240704 | 114400 | 283413567400 | 159100 | 159200 | 159200 | 159000 | 2088 |
| 468 | 20240704 | 114300 | 283081459800 | 159200 | 159200 | 159300 | 159000 | 2397 |
| 469 | 20240704 | 114200 | 282700086400 | 159200 | 159500 | 159600 | 159000 | 4451 |
| 470 | 20240704 | 114100 | 281991227900 | 159500 | 159600 | 159700 | 159400 | 1792 |
| 471 | 20240704 | 114000 | 281705287000 | 159700 | 159400 | 159700 | 159400 | 1078 |
| 472 | 20240704 | 113900 | 281533314600 | 159400 | 159500 | 159600 | 159400 | 944 |
| 473 | 20240704 | 113800 | 281382807000 | 159400 | 160000 | 160000 | 159300 | 6612 |
| 474 | 20240704 | 113700 | 280326606300 | 160000 | 160000 | 160100 | 159900 | 4604 |
| 475 | 20240704 | 113600 | 279590136600 | 160000 | 160000 | 160100 | 159900 | 1913 |
| 476 | 20240704 | 113500 | 279284077600 | 159900 | 159900 | 160000 | 159900 | 2919 |
| 477 | 20240704 | 113400 | 278817263000 | 160000 | 160000 | 160300 | 159900 | 3495 |
| 478 | 20240704 | 113300 | 278257627600 | 160000 | 159800 | 160200 | 159800 | 5014 |
| 479 | 20240704 | 113200 | 277455660100 | 159800 | 160000 | 160000 | 159700 | 2825 |
| 480 | 20240704 | 113100 | 277004062700 | 160000 | 159700 | 160000 | 159700 | 3220 |
| 481 | 20240704 | 113000 | 276489277800 | 159700 | 159100 | 159800 | 159000 | 4709 |
| 482 | 20240704 | 112900 | 275738155300 | 159100 | 158900 | 159100 | 158900 | 2742 |
| 483 | 20240704 | 112800 | 275302176900 | 158900 | 158900 | 159000 | 158800 | 2045 |
| 484 | 20240704 | 112700 | 274977200400 | 158900 | 158900 | 159000 | 158800 | 2264 |
| 485 | 20240704 | 112600 | 274617448600 | 159000 | 158700 | 159000 | 158600 | 3186 |
| 486 | 20240704 | 112500 | 274111464400 | 158700 | 158600 | 158700 | 158500 | 2674 |
| 487 | 20240704 | 112400 | 273687277000 | 158500 | 158700 | 158800 | 158500 | 3032 |
| 488 | 20240704 | 112300 | 273206269800 | 158800 | 158600 | 158800 | 158600 | 3006 |
| 489 | 20240704 | 112200 | 272729342400 | 158600 | 158500 | 158600 | 158300 | 7245 |
| 490 | 20240704 | 112100 | 271581530700 | 158500 | 158700 | 158800 | 158400 | 7876 |
| 491 | 20240704 | 112000 | 270332784700 | 158700 | 159000 | 159000 | 158600 | 6079 |
| 492 | 20240704 | 111900 | 269367445200 | 159000 | 159100 | 159200 | 158900 | 4494 |
| 493 | 20240704 | 111800 | 268652806600 | 159100 | 159400 | 159400 | 159000 | 10271 |
| 494 | 20240704 | 111700 | 267018481900 | 159400 | 159400 | 159400 | 159200 | 937 |
| 495 | 20240704 | 111600 | 266869204000 | 159400 | 159200 | 159400 | 159200 | 1536 |
| 496 | 20240704 | 111500 | 266624566800 | 159200 | 159500 | 159500 | 159100 | 5838 |
| 497 | 20240704 | 111400 | 265694464700 | 159400 | 159400 | 159400 | 159300 | 1628 |
| 498 | 20240704 | 111300 | 265435000200 | 159300 | 159300 | 159400 | 159200 | 1775 |
| 499 | 20240704 | 111200 | 265152198300 | 159300 | 159600 | 159600 | 159300 | 4528 |
| 500 | 20240704 | 111100 | 264430306900 | 159600 | 159200 | 159600 | 159200 | 2344 |
| 501 | 20240704 | 111000 | 264056557200 | 159300 | 159000 | 159500 | 158900 | 3996 |
| 502 | 20240704 | 110900 | 263420339400 | 159000 | 158900 | 159000 | 158800 | 2405 |
| 503 | 20240704 | 110800 | 263038145000 | 158900 | 158900 | 159000 | 158800 | 2455 |
| 504 | 20240704 | 110700 | 262648065700 | 158900 | 158800 | 158900 | 158700 | 1981 |
| 505 | 20240704 | 110600 | 262333484900 | 158800 | 159300 | 159300 | 158700 | 6783 |
| 506 | 20240704 | 110500 | 261254984400 | 159200 | 159100 | 159300 | 159000 | 5811 |
| 507 | 20240704 | 110400 | 260330040300 | 159100 | 159000 | 159200 | 158800 | 2358 |
| 508 | 20240704 | 110300 | 259955019300 | 158900 | 158800 | 159000 | 158600 | 3133 |
| 509 | 20240704 | 110200 | 259457568300 | 158700 | 158300 | 159000 | 158300 | 3716 |
| 510 | 20240704 | 110100 | 258867849900 | 158400 | 158300 | 158600 | 158100 | 11531 |
| 511 | 20240704 | 110000 | 257042439500 | 158300 | 159100 | 159200 | 158300 | 13947 |
| 512 | 20240704 | 105900 | 254828537800 | 159200 | 159100 | 159200 | 159000 | 4439 |
| 513 | 20240704 | 105800 | 254122256300 | 159200 | 159000 | 159300 | 159000 | 5770 |
| 514 | 20240704 | 105700 | 253204422400 | 159100 | 159500 | 159500 | 159100 | 5554 |
| 515 | 20240704 | 105600 | 252320193800 | 159400 | 159800 | 159900 | 159100 | 9655 |
| 516 | 20240704 | 105500 | 250779979300 | 159800 | 159700 | 160000 | 159700 | 5694 |
| 517 | 20240704 | 105400 | 249869867600 | 159800 | 159400 | 160000 | 159200 | 11096 |
| 518 | 20240704 | 105300 | 248098699300 | 159300 | 159200 | 159400 | 158700 | 13147 |
| 519 | 20240704 | 105200 | 246006974600 | 159200 | 157800 | 159300 | 157800 | 21875 |
| 520 | 20240704 | 105100 | 242539068600 | 157800 | 158500 | 158500 | 157800 | 26215 |
| 521 | 20240704 | 105000 | 238394372900 | 158400 | 158700 | 159000 | 158400 | 14875 |
| 522 | 20240704 | 104900 | 236035940500 | 158700 | 159400 | 159500 | 158600 | 25025 |
| 523 | 20240704 | 104800 | 232055208100 | 159500 | 159800 | 160000 | 159400 | 8057 |
| 524 | 20240704 | 104700 | 230769169300 | 159900 | 159500 | 160000 | 159200 | 8517 |
| 525 | 20240704 | 104600 | 229409691300 | 159600 | 160300 | 160400 | 159500 | 27702 |
| 526 | 20240704 | 104500 | 224977986600 | 160300 | 160700 | 160700 | 160200 | 9738 |
| 527 | 20240704 | 104400 | 223416336200 | 160700 | 161100 | 161100 | 160600 | 7144 |
| 528 | 20240704 | 104300 | 222267371300 | 161100 | 160500 | 161100 | 160500 | 3537 |
| 529 | 20240704 | 104200 | 221698550200 | 160600 | 160400 | 160600 | 160400 | 4694 |
| 530 | 20240704 | 104100 | 220945458500 | 160400 | 160800 | 161000 | 160300 | 7975 |
| 531 | 20240704 | 104000 | 219664484900 | 160700 | 160700 | 160900 | 160500 | 8918 |
| 532 | 20240704 | 103900 | 218231877900 | 160700 | 161400 | 161400 | 160700 | 10592 |
| 533 | 20240704 | 103800 | 216526175500 | 161400 | 161600 | 161700 | 161300 | 4659 |
| 534 | 20240704 | 103700 | 215773840600 | 161700 | 161200 | 161700 | 161100 | 5488 |
| 535 | 20240704 | 103600 | 214887649100 | 161100 | 161700 | 161700 | 160900 | 18691 |
| 536 | 20240704 | 103500 | 211875102300 | 161600 | 161900 | 162000 | 161600 | 6362 |
| 537 | 20240704 | 103400 | 210845956100 | 161900 | 162200 | 162300 | 161900 | 7264 |
| 538 | 20240704 | 103300 | 209669111200 | 162200 | 162400 | 162500 | 162100 | 7607 |
| 539 | 20240704 | 103200 | 208434886500 | 162400 | 162700 | 162700 | 162400 | 5450 |
| 540 | 20240704 | 103100 | 207549069900 | 162700 | 163000 | 163000 | 162600 | 5886 |
| 541 | 20240704 | 103000 | 206590968200 | 163000 | 163000 | 163100 | 162900 | 2999 |
| 542 | 20240704 | 102900 | 206102274500 | 163100 | 163100 | 163100 | 163000 | 1446 |
| 543 | 20240704 | 102800 | 205866505700 | 163100 | 163200 | 163200 | 163000 | 5929 |
| 544 | 20240704 | 102700 | 204899530900 | 163200 | 163300 | 163500 | 163200 | 2268 |
| 545 | 20240704 | 102600 | 204529238200 | 163300 | 163600 | 163700 | 163300 | 1847 |
| 546 | 20240704 | 102500 | 204227173800 | 163700 | 163400 | 164200 | 163400 | 692 |
| 547 | 20240704 | 102400 | 204113918300 | 163400 | 163500 | 164500 | 163400 | 4498 |
| 548 | 20240704 | 102300 | 203376723400 | 163700 | 163500 | 163700 | 163200 | 3182 |
| 549 | 20240704 | 102200 | 202857189200 | 163500 | 163800 | 163900 | 163400 | 5052 |
| 550 | 20240704 | 102100 | 202030769000 | 163800 | 163900 | 163900 | 163800 | 532 |
| 551 | 20240704 | 102000 | 201943614200 | 163900 | 163900 | 164000 | 163700 | 1353 |
| 552 | 20240704 | 101900 | 201721900900 | 163800 | 163600 | 163900 | 163500 | 783 |
| 553 | 20240704 | 101800 | 201593766100 | 163500 | 163500 | 163600 | 163500 | 1297 |
| 554 | 20240704 | 101700 | 201381687700 | 163600 | 163700 | 163700 | 163400 | 2059 |
| 555 | 20240704 | 101600 | 201045004500 | 163700 | 164200 | 164200 | 163400 | 3156 |
| 556 | 20240704 | 101500 | 200528324800 | 164000 | 163300 | 164300 | 163300 | 2464 |
| 557 | 20240704 | 101400 | 200124818700 | 163300 | 163500 | 163600 | 163300 | 1867 |
| 558 | 20240704 | 101300 | 199819720000 | 163600 | 163500 | 163600 | 163500 | 738 |
| 559 | 20240704 | 101200 | 199699028100 | 163500 | 163700 | 163900 | 163500 | 1119 |
| 560 | 20240704 | 101100 | 199515878900 | 163800 | 163500 | 164200 | 163200 | 2349 |
| 561 | 20240704 | 101000 | 199131981100 | 163700 | 164000 | 164200 | 163600 | 2382 |
| 562 | 20240704 | 100900 | 198741479300 | 164200 | 164000 | 164200 | 163900 | 1909 |
| 563 | 20240704 | 100800 | 198428330700 | 164100 | 164000 | 164100 | 163900 | 1873 |
| 564 | 20240704 | 100700 | 198121226500 | 164000 | 163800 | 164000 | 163800 | 1451 |
| 565 | 20240704 | 100600 | 197883334500 | 163900 | 163400 | 163900 | 163300 | 2578 |
| 566 | 20240704 | 100500 | 197461640900 | 163500 | 163400 | 163500 | 162900 | 11879 |
| 567 | 20240704 | 100400 | 195523587800 | 163400 | 163700 | 163700 | 163300 | 7107 |
| 568 | 20240704 | 100300 | 194361766300 | 163600 | 163800 | 163900 | 163600 | 5099 |
| 569 | 20240704 | 100200 | 193526986400 | 163800 | 164100 | 164100 | 163700 | 3147 |
| 570 | 20240704 | 100100 | 193011139200 | 163900 | 163900 | 164100 | 163700 | 3115 |
| 571 | 20240704 | 100000 | 192500752600 | 163800 | 164500 | 164600 | 163800 | 9390 |
| 572 | 20240704 | 095900 | 190959916900 | 164500 | 165000 | 165000 | 164400 | 3019 |
| 573 | 20240704 | 095800 | 190462934800 | 164900 | 164700 | 165000 | 164600 | 1830 |
| 574 | 20240704 | 095700 | 190161288900 | 164600 | 164600 | 165100 | 164400 | 4695 |
| 575 | 20240704 | 095600 | 189387449500 | 164400 | 164200 | 164500 | 164000 | 5932 |
| 576 | 20240704 | 095500 | 188414009600 | 164200 | 164700 | 164900 | 164000 | 6731 |
| 577 | 20240704 | 095400 | 187307980000 | 164700 | 164500 | 165400 | 164500 | 4167 |
| 578 | 20240704 | 095300 | 186620608800 | 164500 | 164900 | 165100 | 164200 | 4444 |
| 579 | 20240704 | 095200 | 185888541900 | 164900 | 165000 | 165000 | 164500 | 4076 |
| 580 | 20240704 | 095100 | 185216993100 | 165000 | 164200 | 165000 | 164100 | 6531 |
| 581 | 20240704 | 095000 | 184142818500 | 164200 | 164200 | 164400 | 164100 | 2484 |
| 582 | 20240704 | 094900 | 183734869500 | 164300 | 164100 | 164500 | 164000 | 3055 |
| 583 | 20240704 | 094800 | 183233172300 | 164000 | 164600 | 165000 | 164000 | 9811 |
| 584 | 20240704 | 094700 | 181621052200 | 164600 | 164500 | 164800 | 164100 | 5148 |
| 585 | 20240704 | 094600 | 180775071700 | 164700 | 165300 | 165600 | 164300 | 12750 |
| 586 | 20240704 | 094500 | 178673754600 | 165300 | 165500 | 166000 | 165300 | 10967 |
| 587 | 20240704 | 094400 | 176857204200 | 165500 | 165000 | 165900 | 165000 | 19887 |
| 588 | 20240704 | 094300 | 173563583700 | 165000 | 164000 | 165200 | 163600 | 12209 |
| 589 | 20240704 | 094200 | 171552839500 | 164000 | 164400 | 164400 | 163900 | 6069 |
| 590 | 20240704 | 094100 | 170556529200 | 164400 | 163500 | 164800 | 163500 | 7084 |
| 591 | 20240704 | 094000 | 169394839200 | 163500 | 163700 | 163700 | 163000 | 7906 |
| 592 | 20240704 | 093900 | 168103623000 | 163500 | 164700 | 164800 | 163400 | 15798 |
| 593 | 20240704 | 093800 | 165513440800 | 164900 | 164300 | 165100 | 164200 | 9541 |
| 594 | 20240704 | 093700 | 163941294000 | 164400 | 165800 | 165900 | 164100 | 13933 |
| 595 | 20240704 | 093600 | 161642416800 | 165700 | 164300 | 165900 | 164000 | 23290 |
| 596 | 20240704 | 093500 | 157797865900 | 164400 | 163600 | 164400 | 163500 | 21051 |
| 597 | 20240704 | 093400 | 154345499700 | 163700 | 163200 | 163700 | 163100 | 10862 |
| 598 | 20240704 | 093300 | 152571574300 | 163200 | 163100 | 163400 | 162500 | 10867 |
| 599 | 20240704 | 093200 | 150799455500 | 163000 | 161300 | 163200 | 161300 | 10662 |
| 600 | 20240704 | 093100 | 149066217800 | 161400 | 161300 | 161800 | 160300 | 20027 |
| 601 | 20240704 | 093000 | 145842793500 | 161400 | 162100 | 162300 | 161100 | 17616 |
| 602 | 20240704 | 092900 | 142996082300 | 162100 | 163000 | 163700 | 161700 | 20743 |
| 603 | 20240704 | 092800 | 139621251900 | 163000 | 162300 | 164300 | 162300 | 53117 |
| 604 | 20240704 | 092700 | 130933799900 | 162400 | 162200 | 162500 | 161900 | 13206 |
| 605 | 20240704 | 092600 | 128791034700 | 162200 | 161900 | 162800 | 161900 | 33733 |
| 606 | 20240704 | 092500 | 123312125900 | 162300 | 161000 | 162300 | 160900 | 31084 |
| 607 | 20240704 | 092400 | 118290618300 | 161000 | 159800 | 161000 | 159500 | 22417 |
| 608 | 20240704 | 092300 | 114700184500 | 159800 | 160100 | 160600 | 159400 | 17100 |
| 609 | 20240704 | 092200 | 111964661900 | 160200 | 158800 | 160200 | 158700 | 24250 |
| 610 | 20240704 | 092100 | 108094451500 | 158800 | 161100 | 161200 | 158000 | 39662 |
| 611 | 20240704 | 092000 | 101762559400 | 161100 | 161100 | 162400 | 160900 | 62889 |
| 612 | 20240704 | 091900 | 91603743400 | 161100 | 158700 | 161100 | 157300 | 82174 |
| 613 | 20240704 | 091800 | 78533038200 | 159000 | 156300 | 159000 | 156200 | 81375 |
| 614 | 20240704 | 091700 | 65766411300 | 154500 | 154500 | 154500 | 154500 | 0 |
| 615 | 20240704 | 091600 | 65766411300 | 154500 | 158000 | 158100 | 154500 | 54626 |
| 616 | 20240704 | 091500 | 57259213800 | 158000 | 161100 | 161200 | 158000 | 41565 |
| 617 | 20240704 | 091400 | 50608698600 | 161200 | 162800 | 162800 | 161100 | 36247 |
| 618 | 20240704 | 091300 | 44740547100 | 162800 | 163400 | 163500 | 162500 | 27215 |
| 619 | 20240704 | 091200 | 40304214600 | 163400 | 165400 | 165500 | 163000 | 30344 |
| 620 | 20240704 | 091100 | 35330753900 | 165500 | 166100 | 166200 | 165200 | 18075 |
| 621 | 20240704 | 091000 | 32337422600 | 166100 | 167300 | 167600 | 166100 | 21568 |
| 622 | 20240704 | 090900 | 28736981200 | 167400 | 167100 | 167400 | 166800 | 8262 |
| 623 | 20240704 | 090800 | 27356734800 | 167100 | 167900 | 167900 | 167000 | 14376 |
| 624 | 20240704 | 090700 | 24951305600 | 167800 | 168200 | 168400 | 167800 | 11364 |
| 625 | 20240704 | 090600 | 23042218700 | 168200 | 169100 | 169200 | 168100 | 10831 |
| 626 | 20240704 | 090500 | 21215138900 | 169100 | 169600 | 170200 | 169000 | 13228 |
| 627 | 20240704 | 090400 | 18975083400 | 169600 | 170100 | 170200 | 169300 | 12498 |
| 628 | 20240704 | 090300 | 16853517900 | 170000 | 170300 | 170300 | 170000 | 11035 |
| 629 | 20240704 | 090200 | 14976528600 | 170200 | 171000 | 171600 | 170100 | 32810 |
| 630 | 20240704 | 090100 | 9365441600 | 170900 | 171300 | 171400 | 170900 | 17645 |
| 631 | 20240704 | 090000 | 6345150600 | 171200 | 171600 | 171600 | 170500 | 36985 |