36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240704 | 192100 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 21646 |
| 3 | 20240704 | 192000 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 4 | 20240704 | 191900 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 5 | 20240704 | 191800 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 6 | 20240704 | 191700 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 7 | 20240704 | 191600 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 8 | 20240704 | 191500 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 9 | 20240704 | 191400 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 10 | 20240704 | 191300 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 11 | 20240704 | 191200 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 12 | 20240704 | 191100 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 13 | 20240704 | 191000 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 14 | 20240704 | 190900 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 15 | 20240704 | 190800 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 16 | 20240704 | 190700 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 17 | 20240704 | 190600 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 18 | 20240704 | 190500 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 19 | 20240704 | 190400 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 20 | 20240704 | 190300 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 21 | 20240704 | 190200 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 22 | 20240704 | 190100 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 23 | 20240704 | 190000 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 24 | 20240704 | 185900 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 25 | 20240704 | 185800 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 26 | 20240704 | 185700 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 27 | 20240704 | 185600 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 28 | 20240704 | 185500 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 29 | 20240704 | 185400 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 30 | 20240704 | 185300 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 31 | 20240704 | 185200 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 32 | 20240704 | 185100 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 21646 |
| 33 | 20240704 | 185000 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 34 | 20240704 | 184900 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 35 | 20240704 | 184800 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 36 | 20240704 | 184700 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 37 | 20240704 | 184600 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 38 | 20240704 | 184500 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 39 | 20240704 | 184400 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 40 | 20240704 | 184300 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 41 | 20240704 | 184200 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 42 | 20240704 | 184100 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 43 | 20240704 | 184000 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 44 | 20240704 | 183900 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 45 | 20240704 | 183800 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 46 | 20240704 | 183700 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 47 | 20240704 | 183600 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 48 | 20240704 | 183500 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 49 | 20240704 | 183400 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 50 | 20240704 | 183300 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 51 | 20240704 | 183200 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 52 | 20240704 | 183100 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 53 | 20240704 | 183000 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 54 | 20240704 | 182900 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 55 | 20240704 | 182800 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 56 | 20240704 | 182700 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 57 | 20240704 | 182600 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 58 | 20240704 | 182500 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 59 | 20240704 | 182400 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 60 | 20240704 | 182300 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 61 | 20240704 | 182200 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 62 | 20240704 | 182100 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 21646 |
| 63 | 20240704 | 182000 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 64 | 20240704 | 181900 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 65 | 20240704 | 181800 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 66 | 20240704 | 181700 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 67 | 20240704 | 181600 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 68 | 20240704 | 181500 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 69 | 20240704 | 181400 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 70 | 20240704 | 181300 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 71 | 20240704 | 181200 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 72 | 20240704 | 181100 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 73 | 20240704 | 181000 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 74 | 20240704 | 180900 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 75 | 20240704 | 180800 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 76 | 20240704 | 180700 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 77 | 20240704 | 180600 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 78 | 20240704 | 180500 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 79 | 20240704 | 180400 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 80 | 20240704 | 180300 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 81 | 20240704 | 180200 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 82 | 20240704 | 180100 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 83 | 20240704 | 180000 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 84 | 20240704 | 175900 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 85 | 20240704 | 175800 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 86 | 20240704 | 175700 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 87 | 20240704 | 175600 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 88 | 20240704 | 175500 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 89 | 20240704 | 175400 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 90 | 20240704 | 175300 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 91 | 20240704 | 175200 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 92 | 20240704 | 175100 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 21646 |
| 93 | 20240704 | 175000 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 94 | 20240704 | 174900 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 95 | 20240704 | 174800 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 96 | 20240704 | 174700 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 97 | 20240704 | 174600 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 98 | 20240704 | 174500 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 99 | 20240704 | 174400 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 100 | 20240704 | 174300 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 101 | 20240704 | 174200 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 102 | 20240704 | 174100 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 103 | 20240704 | 174000 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 104 | 20240704 | 173900 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 105 | 20240704 | 173800 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 106 | 20240704 | 173700 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 107 | 20240704 | 173600 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 108 | 20240704 | 173500 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 109 | 20240704 | 173400 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 110 | 20240704 | 173300 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 111 | 20240704 | 173200 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 112 | 20240704 | 173100 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 113 | 20240704 | 173000 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 114 | 20240704 | 172900 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 115 | 20240704 | 172800 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 116 | 20240704 | 172700 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 117 | 20240704 | 172600 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 118 | 20240704 | 172500 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 119 | 20240704 | 172400 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 120 | 20240704 | 172300 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 121 | 20240704 | 172200 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 122 | 20240704 | 172100 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 21646 |
| 123 | 20240704 | 172000 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 124 | 20240704 | 171900 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 125 | 20240704 | 171800 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 126 | 20240704 | 171700 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 127 | 20240704 | 171600 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 128 | 20240704 | 171500 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 129 | 20240704 | 171400 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 130 | 20240704 | 171300 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 131 | 20240704 | 171200 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 132 | 20240704 | 171100 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 133 | 20240704 | 171000 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 134 | 20240704 | 170900 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 135 | 20240704 | 170800 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 136 | 20240704 | 170700 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 137 | 20240704 | 170600 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 138 | 20240704 | 170500 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 139 | 20240704 | 170400 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 140 | 20240704 | 170300 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 141 | 20240704 | 170200 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 142 | 20240704 | 170100 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 143 | 20240704 | 170000 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 144 | 20240704 | 165900 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 145 | 20240704 | 165800 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 146 | 20240704 | 165700 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 147 | 20240704 | 165600 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 148 | 20240704 | 165500 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 149 | 20240704 | 165400 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 150 | 20240704 | 165300 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 151 | 20240704 | 165200 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 152 | 20240704 | 165100 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 21646 |
| 153 | 20240704 | 165000 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 154 | 20240704 | 164900 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 155 | 20240704 | 164800 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 156 | 20240704 | 164700 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 157 | 20240704 | 164600 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 158 | 20240704 | 164500 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 159 | 20240704 | 164400 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 160 | 20240704 | 164300 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 161 | 20240704 | 164200 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 162 | 20240704 | 164100 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 163 | 20240704 | 164000 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 164 | 20240704 | 163900 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 165 | 20240704 | 163800 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 166 | 20240704 | 163700 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 167 | 20240704 | 163600 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 168 | 20240704 | 163500 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 169 | 20240704 | 163400 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 170 | 20240704 | 163300 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 171 | 20240704 | 163200 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 172 | 20240704 | 163100 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 173 | 20240704 | 163000 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 174 | 20240704 | 162900 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 175 | 20240704 | 162800 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 176 | 20240704 | 162700 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 177 | 20240704 | 162600 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 178 | 20240704 | 162500 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 179 | 20240704 | 162400 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 180 | 20240704 | 162300 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 181 | 20240704 | 162200 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 182 | 20240704 | 162100 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 21646 |
| 183 | 20240704 | 162000 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 184 | 20240704 | 161900 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 185 | 20240704 | 161800 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 186 | 20240704 | 161700 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 187 | 20240704 | 161600 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 188 | 20240704 | 161500 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 189 | 20240704 | 161400 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 190 | 20240704 | 161300 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 191 | 20240704 | 161200 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 192 | 20240704 | 161100 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 193 | 20240704 | 161000 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 194 | 20240704 | 160900 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 195 | 20240704 | 160800 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 196 | 20240704 | 160700 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 197 | 20240704 | 160600 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 198 | 20240704 | 160500 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 199 | 20240704 | 160400 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 200 | 20240704 | 160300 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 201 | 20240704 | 160200 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 202 | 20240704 | 160100 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 203 | 20240704 | 160000 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 204 | 20240704 | 155900 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 205 | 20240704 | 155800 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 206 | 20240704 | 155700 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 207 | 20240704 | 155600 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 208 | 20240704 | 155500 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 209 | 20240704 | 155400 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 210 | 20240704 | 155300 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 211 | 20240704 | 155200 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 212 | 20240704 | 155100 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 21646 |
| 213 | 20240704 | 155000 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 214 | 20240704 | 154900 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 215 | 20240704 | 154800 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 216 | 20240704 | 154700 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 217 | 20240704 | 154600 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 218 | 20240704 | 154500 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 219 | 20240704 | 154400 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 220 | 20240704 | 154300 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 221 | 20240704 | 154200 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 222 | 20240704 | 154100 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 223 | 20240704 | 154000 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 224 | 20240704 | 153900 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 225 | 20240704 | 153800 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 226 | 20240704 | 153700 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 227 | 20240704 | 153600 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 228 | 20240704 | 153500 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 229 | 20240704 | 153400 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 230 | 20240704 | 153300 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 231 | 20240704 | 153200 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 232 | 20240704 | 153100 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 0 |
| 233 | 20240704 | 153000 | 80109825500 | 159800 | 159800 | 159800 | 159800 | 21646 |
| 234 | 20240704 | 152900 | 76650794700 | 159800 | 159800 | 159800 | 159800 | 0 |
| 235 | 20240704 | 152800 | 76650794700 | 159800 | 159800 | 159800 | 159800 | 0 |
| 236 | 20240704 | 152700 | 76650794700 | 159800 | 159800 | 159800 | 159800 | 0 |
| 237 | 20240704 | 152600 | 76650794700 | 159800 | 159800 | 159800 | 159800 | 0 |
| 238 | 20240704 | 152500 | 76650794700 | 159800 | 159800 | 159800 | 159800 | 0 |
| 239 | 20240704 | 152400 | 76650794700 | 159800 | 159800 | 159800 | 159800 | 0 |
| 240 | 20240704 | 152300 | 76650794700 | 159800 | 159800 | 159800 | 159800 | 0 |
| 241 | 20240704 | 152200 | 76650794700 | 159800 | 159800 | 159800 | 159800 | 0 |
| 242 | 20240704 | 152100 | 76650794700 | 159800 | 159800 | 159800 | 159800 | 0 |
| 243 | 20240704 | 152000 | 76650794700 | 159800 | 159800 | 159800 | 159800 | 0 |
| 244 | 20240704 | 151900 | 76650794700 | 159800 | 159800 | 159900 | 159700 | 1259 |
| 245 | 20240704 | 151800 | 76449601400 | 159800 | 159800 | 159900 | 159700 | 2661 |
| 246 | 20240704 | 151700 | 76024366800 | 159800 | 159700 | 159900 | 159700 | 5778 |
| 247 | 20240704 | 151600 | 75101132800 | 159700 | 159700 | 159800 | 159700 | 1734 |
| 248 | 20240704 | 151500 | 74824185700 | 159700 | 159800 | 159800 | 159700 | 1759 |
| 249 | 20240704 | 151400 | 74543248600 | 159800 | 159700 | 159800 | 159700 | 1571 |
| 250 | 20240704 | 151300 | 74292309200 | 159700 | 159700 | 159800 | 159700 | 1264 |
| 251 | 20240704 | 151200 | 74090423300 | 159700 | 159800 | 159800 | 159700 | 1540 |
| 252 | 20240704 | 151100 | 73844431800 | 159800 | 159700 | 159800 | 159700 | 1870 |
| 253 | 20240704 | 151000 | 73545713000 | 159800 | 159800 | 159900 | 159700 | 2228 |
| 254 | 20240704 | 150900 | 73189730200 | 159800 | 159800 | 159900 | 159700 | 1980 |
| 255 | 20240704 | 150800 | 72873398200 | 159800 | 159700 | 159800 | 159700 | 1854 |
| 256 | 20240704 | 150700 | 72577233800 | 159700 | 159800 | 159900 | 159700 | 2203 |
| 257 | 20240704 | 150600 | 72225259800 | 159800 | 159700 | 159900 | 159700 | 2938 |
| 258 | 20240704 | 150500 | 71755850100 | 159700 | 159700 | 159800 | 159700 | 1919 |
| 259 | 20240704 | 150400 | 71449325400 | 159700 | 159700 | 159800 | 159700 | 1714 |
| 260 | 20240704 | 150300 | 71175552000 | 159700 | 159600 | 159800 | 159600 | 1444 |
| 261 | 20240704 | 150200 | 70944975000 | 159600 | 159600 | 159700 | 159600 | 3491 |
| 262 | 20240704 | 150100 | 70387595100 | 159600 | 159600 | 159700 | 159600 | 1617 |
| 263 | 20240704 | 150000 | 70129476300 | 159700 | 159700 | 159800 | 159600 | 3811 |
| 264 | 20240704 | 145900 | 69520925400 | 159700 | 159700 | 159800 | 159700 | 1927 |
| 265 | 20240704 | 145800 | 69213145600 | 159700 | 159700 | 159800 | 159700 | 1740 |
| 266 | 20240704 | 145700 | 68935236600 | 159800 | 159800 | 159800 | 159700 | 1192 |
| 267 | 20240704 | 145600 | 68744849400 | 159800 | 159700 | 159800 | 159700 | 1051 |
| 268 | 20240704 | 145500 | 68576986400 | 159700 | 159700 | 159800 | 159700 | 1024 |
| 269 | 20240704 | 145400 | 68413416600 | 159700 | 159600 | 159800 | 159600 | 2363 |
| 270 | 20240704 | 145300 | 68036051300 | 159600 | 159600 | 159700 | 159600 | 1406 |
| 271 | 20240704 | 145200 | 67811573100 | 159600 | 159800 | 159800 | 159600 | 1143 |
| 272 | 20240704 | 145100 | 67629030200 | 159700 | 159700 | 159800 | 159600 | 2341 |
| 273 | 20240704 | 145000 | 67255165600 | 159800 | 159700 | 159800 | 159700 | 1231 |
| 274 | 20240704 | 144900 | 67058552100 | 159700 | 159700 | 159800 | 159700 | 1854 |
| 275 | 20240704 | 144800 | 66762454100 | 159700 | 159700 | 159800 | 159700 | 921 |
| 276 | 20240704 | 144700 | 66615335200 | 159700 | 159700 | 159800 | 159700 | 955 |
| 277 | 20240704 | 144600 | 66462797900 | 159700 | 159800 | 159800 | 159700 | 1306 |
| 278 | 20240704 | 144500 | 66254209400 | 159700 | 159700 | 159800 | 159700 | 660 |
| 279 | 20240704 | 144400 | 66148794200 | 159700 | 159700 | 159800 | 159700 | 893 |
| 280 | 20240704 | 144300 | 66006170400 | 159700 | 159700 | 159800 | 159600 | 1367 |
| 281 | 20240704 | 144200 | 65787918600 | 159700 | 159600 | 159800 | 159600 | 768 |
| 282 | 20240704 | 144100 | 65665280300 | 159700 | 159700 | 159800 | 159600 | 2347 |
| 283 | 20240704 | 144000 | 65290450000 | 159700 | 159700 | 159800 | 159700 | 883 |
| 284 | 20240704 | 143900 | 65149419900 | 159800 | 159600 | 159800 | 159600 | 885 |
| 285 | 20240704 | 143800 | 65008073900 | 159700 | 159700 | 159700 | 159600 | 957 |
| 286 | 20240704 | 143700 | 64855283000 | 159600 | 159600 | 159700 | 159600 | 4773 |
| 287 | 20240704 | 143600 | 64093409700 | 159700 | 159600 | 159700 | 159600 | 1392 |
| 288 | 20240704 | 143500 | 63871172600 | 159700 | 159600 | 159700 | 159600 | 1090 |
| 289 | 20240704 | 143400 | 63697160100 | 159600 | 159600 | 159700 | 159600 | 3187 |
| 290 | 20240704 | 143300 | 63188421700 | 159700 | 159700 | 159700 | 159600 | 892 |
| 291 | 20240704 | 143200 | 63046010500 | 159700 | 159600 | 159700 | 159600 | 685 |
| 292 | 20240704 | 143100 | 62936652500 | 159700 | 159700 | 159700 | 159600 | 2068 |
| 293 | 20240704 | 143000 | 62606445100 | 159700 | 159600 | 159700 | 159600 | 883 |
| 294 | 20240704 | 142900 | 62465467800 | 159700 | 159700 | 159800 | 159600 | 2793 |
| 295 | 20240704 | 142800 | 62019409500 | 159700 | 159800 | 159800 | 159700 | 593 |
| 296 | 20240704 | 142700 | 61924697400 | 159700 | 159700 | 159800 | 159700 | 740 |
| 297 | 20240704 | 142600 | 61806507700 | 159800 | 159700 | 159800 | 159700 | 2045 |
| 298 | 20240704 | 142500 | 61479901300 | 159700 | 159800 | 159800 | 159700 | 931 |
| 299 | 20240704 | 142400 | 61331185900 | 159700 | 159700 | 159800 | 159700 | 1009 |
| 300 | 20240704 | 142300 | 61170030100 | 159700 | 159800 | 159800 | 159700 | 732 |
| 301 | 20240704 | 142200 | 61053112800 | 159700 | 159800 | 159800 | 159700 | 1253 |
| 302 | 20240704 | 142100 | 60852921400 | 159700 | 159700 | 159800 | 159700 | 682 |
| 303 | 20240704 | 142000 | 60743995700 | 159700 | 159700 | 159800 | 159700 | 629 |
| 304 | 20240704 | 141900 | 60643526100 | 159700 | 159700 | 159800 | 159700 | 1046 |
| 305 | 20240704 | 141800 | 60476449800 | 159700 | 159700 | 159800 | 159700 | 666 |
| 306 | 20240704 | 141700 | 60370079700 | 159700 | 159800 | 159900 | 159700 | 3677 |
| 307 | 20240704 | 141600 | 59782587300 | 159800 | 159900 | 159900 | 159800 | 482 |
| 308 | 20240704 | 141500 | 59705552600 | 159900 | 159800 | 159900 | 159800 | 1009 |
| 309 | 20240704 | 141400 | 59544296600 | 159800 | 159800 | 159900 | 159800 | 1060 |
| 310 | 20240704 | 141300 | 59374839600 | 159800 | 159800 | 159900 | 159800 | 846 |
| 311 | 20240704 | 141200 | 59239639400 | 159800 | 159800 | 159900 | 159800 | 985 |
| 312 | 20240704 | 141100 | 59082210800 | 159900 | 159900 | 159900 | 159800 | 510 |
| 313 | 20240704 | 141000 | 59000694600 | 159800 | 159900 | 159900 | 159800 | 853 |
| 314 | 20240704 | 140900 | 58864367300 | 159800 | 159900 | 159900 | 159800 | 484 |
| 315 | 20240704 | 140800 | 58787014300 | 159800 | 159700 | 159900 | 159700 | 1100 |
| 316 | 20240704 | 140700 | 58611247100 | 159700 | 159700 | 159800 | 159700 | 494 |
| 317 | 20240704 | 140600 | 58532334500 | 159700 | 159800 | 159800 | 159700 | 1201 |
| 318 | 20240704 | 140500 | 58340446900 | 159800 | 159800 | 159900 | 159700 | 1045 |
| 319 | 20240704 | 140400 | 58173454900 | 159700 | 159700 | 159800 | 159700 | 408 |
| 320 | 20240704 | 140300 | 58108288400 | 159700 | 159800 | 159800 | 159700 | 617 |
| 321 | 20240704 | 140200 | 58009727300 | 159700 | 159800 | 159900 | 159700 | 505 |
| 322 | 20240704 | 140100 | 57929049900 | 159900 | 159700 | 159900 | 159700 | 2467 |
| 323 | 20240704 | 140000 | 57534836600 | 159700 | 159700 | 159800 | 159700 | 772 |
| 324 | 20240704 | 135900 | 57411528000 | 159700 | 159700 | 159800 | 159700 | 609 |
| 325 | 20240704 | 135800 | 57314242100 | 159700 | 159700 | 159800 | 159700 | 483 |
| 326 | 20240704 | 135700 | 57237094600 | 159800 | 159700 | 159800 | 159700 | 674 |
| 327 | 20240704 | 135600 | 57129425800 | 159700 | 159700 | 159800 | 159600 | 1603 |
| 328 | 20240704 | 135500 | 56873413700 | 159700 | 159600 | 159800 | 159600 | 1081 |
| 329 | 20240704 | 135400 | 56700759800 | 159700 | 159700 | 159800 | 159600 | 729 |
| 330 | 20240704 | 135300 | 56584329600 | 159700 | 159600 | 159800 | 159600 | 582 |
| 331 | 20240704 | 135200 | 56491378300 | 159700 | 159700 | 159800 | 159600 | 982 |
| 332 | 20240704 | 135100 | 56334558600 | 159700 | 159700 | 159800 | 159600 | 2779 |
| 333 | 20240704 | 135000 | 55890764700 | 159700 | 159700 | 159800 | 159700 | 1501 |
| 334 | 20240704 | 134900 | 55651033300 | 159700 | 159700 | 159800 | 159700 | 500 |
| 335 | 20240704 | 134800 | 55571170600 | 159700 | 159700 | 159800 | 159700 | 657 |
| 336 | 20240704 | 134700 | 55466234800 | 159700 | 159700 | 159800 | 159700 | 625 |
| 337 | 20240704 | 134600 | 55366413200 | 159700 | 159700 | 159800 | 159600 | 4000 |
| 338 | 20240704 | 134500 | 54727576700 | 159800 | 159700 | 159800 | 159700 | 636 |
| 339 | 20240704 | 134400 | 54625980000 | 159700 | 159700 | 159800 | 159700 | 574 |
| 340 | 20240704 | 134300 | 54534278400 | 159800 | 159800 | 159900 | 159700 | 1708 |
| 341 | 20240704 | 134200 | 54261430800 | 159800 | 159800 | 159900 | 159700 | 751 |
| 342 | 20240704 | 134100 | 54141435900 | 159700 | 159700 | 159800 | 159700 | 1264 |
| 343 | 20240704 | 134000 | 53939489700 | 159800 | 159700 | 159800 | 159700 | 2159 |
| 344 | 20240704 | 133900 | 53594553500 | 159700 | 159800 | 159800 | 159700 | 508 |
| 345 | 20240704 | 133800 | 53513415300 | 159700 | 159800 | 159800 | 159700 | 470 |
| 346 | 20240704 | 133700 | 53438344600 | 159700 | 159700 | 159800 | 159700 | 666 |
| 347 | 20240704 | 133600 | 53331974000 | 159700 | 159700 | 159800 | 159700 | 818 |
| 348 | 20240704 | 133500 | 53201325400 | 159700 | 159700 | 159800 | 159700 | 2177 |
| 349 | 20240704 | 133400 | 52853629800 | 159700 | 159800 | 159900 | 159700 | 5237 |
| 350 | 20240704 | 133300 | 52016833000 | 159800 | 159800 | 159900 | 159800 | 580 |
| 351 | 20240704 | 133200 | 51924128000 | 159800 | 159900 | 159900 | 159800 | 496 |
| 352 | 20240704 | 133100 | 51844853500 | 159900 | 159900 | 159900 | 159800 | 1351 |
| 353 | 20240704 | 133000 | 51628889000 | 159900 | 159800 | 159900 | 159800 | 531 |
| 354 | 20240704 | 132900 | 51544014500 | 159800 | 159900 | 159900 | 159800 | 921 |
| 355 | 20240704 | 132800 | 51396803100 | 159900 | 159900 | 159900 | 159800 | 297 |
| 356 | 20240704 | 132700 | 51349330200 | 159800 | 159800 | 159900 | 159800 | 469 |
| 357 | 20240704 | 132600 | 51274367700 | 159800 | 159800 | 159900 | 159800 | 295 |
| 358 | 20240704 | 132500 | 51227211400 | 159900 | 159900 | 159900 | 159800 | 304 |
| 359 | 20240704 | 132400 | 51178617400 | 159800 | 159900 | 159900 | 159800 | 256 |
| 360 | 20240704 | 132300 | 51137699200 | 159900 | 159900 | 159900 | 159800 | 335 |
| 361 | 20240704 | 132200 | 51084143400 | 159800 | 159800 | 159900 | 159800 | 593 |
| 362 | 20240704 | 132100 | 50989347200 | 159800 | 159800 | 159900 | 159800 | 567 |
| 363 | 20240704 | 132000 | 50898733300 | 159800 | 159900 | 159900 | 159800 | 442 |
| 364 | 20240704 | 131900 | 50828087400 | 159800 | 159800 | 159900 | 159800 | 276 |
| 365 | 20240704 | 131800 | 50783978300 | 159800 | 159900 | 159900 | 159800 | 218 |
| 366 | 20240704 | 131700 | 50749132300 | 159800 | 159900 | 159900 | 159800 | 1460 |
| 367 | 20240704 | 131600 | 50515805200 | 159800 | 159900 | 159900 | 159800 | 316 |
| 368 | 20240704 | 131500 | 50465288600 | 159800 | 159900 | 159900 | 159800 | 302 |
| 369 | 20240704 | 131400 | 50417022200 | 159800 | 159800 | 159900 | 159800 | 245 |
| 370 | 20240704 | 131300 | 50377868200 | 159800 | 159900 | 159900 | 159800 | 260 |
| 371 | 20240704 | 131200 | 50336317700 | 159800 | 159800 | 159900 | 159800 | 520 |
| 372 | 20240704 | 131100 | 50253179300 | 159900 | 159800 | 159900 | 159800 | 277 |
| 373 | 20240704 | 131000 | 50208910400 | 159800 | 159900 | 159900 | 159800 | 172 |
| 374 | 20240704 | 130900 | 50181420500 | 159900 | 159900 | 159900 | 159700 | 839 |
| 375 | 20240704 | 130800 | 50047342200 | 159900 | 159700 | 159900 | 159700 | 270 |
| 376 | 20240704 | 130700 | 50004191000 | 159800 | 159700 | 159800 | 159700 | 1404 |
| 377 | 20240704 | 130600 | 49779840000 | 159800 | 159800 | 159800 | 159700 | 1464 |
| 378 | 20240704 | 130500 | 49545927600 | 159800 | 159700 | 159800 | 159700 | 380 |
| 379 | 20240704 | 130400 | 49485224300 | 159700 | 159700 | 159800 | 159700 | 349 |
| 380 | 20240704 | 130300 | 49429475000 | 159700 | 159800 | 159800 | 159700 | 371 |
| 381 | 20240704 | 130200 | 49370211700 | 159700 | 159800 | 159800 | 159700 | 586 |
| 382 | 20240704 | 130100 | 49276615800 | 159700 | 159800 | 159800 | 159700 | 620 |
| 383 | 20240704 | 130000 | 49177596600 | 159800 | 159800 | 159800 | 159700 | 730 |
| 384 | 20240704 | 125900 | 49061006600 | 159700 | 159700 | 159800 | 159700 | 485 |
| 385 | 20240704 | 125800 | 48983520000 | 159700 | 159700 | 159800 | 159700 | 437 |
| 386 | 20240704 | 125700 | 48913710100 | 159700 | 159800 | 159800 | 159700 | 539 |
| 387 | 20240704 | 125600 | 48827608100 | 159800 | 159700 | 159800 | 159700 | 310 |
| 388 | 20240704 | 125500 | 48778091600 | 159800 | 159800 | 159800 | 159700 | 247 |
| 389 | 20240704 | 125400 | 48738631300 | 159800 | 159700 | 159800 | 159700 | 348 |
| 390 | 20240704 | 125300 | 48683046600 | 159800 | 159700 | 159800 | 159700 | 719 |
| 391 | 20240704 | 125200 | 48568164900 | 159700 | 159700 | 159800 | 159700 | 1708 |
| 392 | 20240704 | 125100 | 48295294800 | 159800 | 159700 | 159800 | 159700 | 486 |
| 393 | 20240704 | 125000 | 48217677700 | 159700 | 159700 | 159800 | 159700 | 235 |
| 394 | 20240704 | 124900 | 48180141200 | 159800 | 159700 | 159800 | 159700 | 526 |
| 395 | 20240704 | 124800 | 48096124300 | 159800 | 159700 | 159800 | 159700 | 528 |
| 396 | 20240704 | 124700 | 48011779800 | 159800 | 159800 | 159800 | 159700 | 268 |
| 397 | 20240704 | 124600 | 47968964300 | 159800 | 159800 | 159800 | 159700 | 359 |
| 398 | 20240704 | 124500 | 47911617800 | 159800 | 159600 | 159800 | 159600 | 315 |
| 399 | 20240704 | 124400 | 47861308000 | 159600 | 159700 | 159800 | 159600 | 4386 |
| 400 | 20240704 | 124300 | 47160816700 | 159800 | 159700 | 159800 | 159700 | 660 |
| 401 | 20240704 | 124200 | 47055401400 | 159800 | 159700 | 159800 | 159700 | 273 |
| 402 | 20240704 | 124100 | 47011796000 | 159700 | 159800 | 159800 | 159700 | 350 |
| 403 | 20240704 | 124000 | 46955896500 | 159700 | 159700 | 159800 | 159700 | 358 |
| 404 | 20240704 | 123900 | 46898715800 | 159800 | 159800 | 159800 | 159700 | 333 |
| 405 | 20240704 | 123800 | 46845517900 | 159800 | 159600 | 159800 | 159600 | 990 |
| 406 | 20240704 | 123700 | 46687430600 | 159700 | 159700 | 159700 | 159600 | 836 |
| 407 | 20240704 | 123600 | 46553934100 | 159700 | 159700 | 159700 | 159600 | 600 |
| 408 | 20240704 | 123500 | 46458150200 | 159600 | 159700 | 159700 | 159600 | 397 |
| 409 | 20240704 | 123400 | 46394763700 | 159600 | 159700 | 159700 | 159600 | 1201 |
| 410 | 20240704 | 123300 | 46202982300 | 159700 | 159800 | 159800 | 159600 | 1213 |
| 411 | 20240704 | 123200 | 46009260700 | 159800 | 159800 | 159800 | 159700 | 180 |
| 412 | 20240704 | 123100 | 45980511000 | 159800 | 159800 | 159800 | 159600 | 409 |
| 413 | 20240704 | 123000 | 45915193100 | 159700 | 159800 | 159800 | 159600 | 1870 |
| 414 | 20240704 | 122900 | 45616534600 | 159800 | 159700 | 159800 | 159700 | 287 |
| 415 | 20240704 | 122800 | 45570685900 | 159700 | 159800 | 159800 | 159700 | 1424 |
| 416 | 20240704 | 122700 | 45343264800 | 159700 | 159700 | 159800 | 159700 | 361 |
| 417 | 20240704 | 122600 | 45285599900 | 159700 | 159800 | 159800 | 159700 | 374 |
| 418 | 20240704 | 122500 | 45225853400 | 159800 | 159700 | 159800 | 159700 | 542 |
| 419 | 20240704 | 122400 | 45139278100 | 159800 | 159700 | 159800 | 159600 | 1014 |
| 420 | 20240704 | 122300 | 44977305000 | 159700 | 159700 | 159700 | 159600 | 1029 |
| 421 | 20240704 | 122200 | 44813026900 | 159600 | 159700 | 159700 | 159600 | 1085 |
| 422 | 20240704 | 122100 | 44639776700 | 159600 | 159700 | 159800 | 159600 | 1097 |
| 423 | 20240704 | 122000 | 44464598300 | 159800 | 159700 | 159800 | 159700 | 389 |
| 424 | 20240704 | 121900 | 44402463900 | 159700 | 159700 | 159700 | 159600 | 1003 |
| 425 | 20240704 | 121800 | 44242297400 | 159700 | 159700 | 159700 | 159600 | 588 |
| 426 | 20240704 | 121700 | 44148424700 | 159700 | 159800 | 159800 | 159600 | 2928 |
| 427 | 20240704 | 121600 | 43680823400 | 159800 | 159700 | 159800 | 159700 | 967 |
| 428 | 20240704 | 121500 | 43526357800 | 159700 | 159800 | 159800 | 159700 | 549 |
| 429 | 20240704 | 121400 | 43438651200 | 159800 | 159800 | 159900 | 159700 | 1355 |
| 430 | 20240704 | 121300 | 43222139300 | 159800 | 159700 | 159800 | 159700 | 1216 |
| 431 | 20240704 | 121200 | 43027935200 | 159700 | 159900 | 159900 | 159700 | 759 |
| 432 | 20240704 | 121100 | 42906656700 | 159900 | 159800 | 159900 | 159700 | 436 |
| 433 | 20240704 | 121000 | 42836983300 | 159800 | 159800 | 159800 | 159700 | 1260 |
| 434 | 20240704 | 120900 | 42635656200 | 159700 | 159700 | 159800 | 159700 | 337 |
| 435 | 20240704 | 120800 | 42581834800 | 159700 | 159800 | 159800 | 159700 | 344 |
| 436 | 20240704 | 120700 | 42526893600 | 159800 | 159800 | 159800 | 159700 | 307 |
| 437 | 20240704 | 120600 | 42477854100 | 159700 | 159800 | 159800 | 159700 | 519 |
| 438 | 20240704 | 120500 | 42394947500 | 159800 | 159800 | 159800 | 159700 | 1157 |
| 439 | 20240704 | 120400 | 42210080900 | 159700 | 159800 | 159800 | 159700 | 3995 |
| 440 | 20240704 | 120300 | 41572070700 | 159800 | 159800 | 159900 | 159700 | 3056 |
| 441 | 20240704 | 120200 | 41083722300 | 159800 | 159800 | 159900 | 159800 | 710 |
| 442 | 20240704 | 120100 | 40970259900 | 159800 | 159900 | 159900 | 159800 | 617 |
| 443 | 20240704 | 120000 | 40871648700 | 159900 | 159800 | 159900 | 159800 | 368 |
| 444 | 20240704 | 115900 | 40812825800 | 159900 | 159900 | 159900 | 159800 | 699 |
| 445 | 20240704 | 115800 | 40701118800 | 159800 | 159800 | 159900 | 159800 | 1328 |
| 446 | 20240704 | 115700 | 40488902400 | 159900 | 159900 | 159900 | 159800 | 254 |
| 447 | 20240704 | 115600 | 40448302000 | 159800 | 159800 | 159900 | 159800 | 290 |
| 448 | 20240704 | 115500 | 40401940200 | 159800 | 159900 | 159900 | 159800 | 435 |
| 449 | 20240704 | 115400 | 40332414300 | 159800 | 159900 | 159900 | 159800 | 329 |
| 450 | 20240704 | 115300 | 40279813600 | 159800 | 159800 | 159900 | 159800 | 414 |
| 451 | 20240704 | 115200 | 40213630400 | 159800 | 159900 | 159900 | 159800 | 462 |
| 452 | 20240704 | 115100 | 40139782200 | 159800 | 159800 | 159900 | 159800 | 462 |
| 453 | 20240704 | 115000 | 40065924800 | 159900 | 159900 | 159900 | 159800 | 707 |
| 454 | 20240704 | 114900 | 39952890200 | 159900 | 159900 | 159900 | 159800 | 270 |
| 455 | 20240704 | 114800 | 39909738400 | 159900 | 159900 | 159900 | 159800 | 183 |
| 456 | 20240704 | 114700 | 39880483400 | 159900 | 159900 | 159900 | 159800 | 402 |
| 457 | 20240704 | 114600 | 39816220300 | 159900 | 159800 | 159900 | 159800 | 617 |
| 458 | 20240704 | 114500 | 39717580100 | 159800 | 159900 | 159900 | 159800 | 360 |
| 459 | 20240704 | 114400 | 39660035300 | 159800 | 159900 | 160000 | 159800 | 361 |
| 460 | 20240704 | 114300 | 39602326200 | 159900 | 159800 | 160000 | 159800 | 783 |
| 461 | 20240704 | 114200 | 39477140300 | 159800 | 159900 | 160000 | 159800 | 696 |
| 462 | 20240704 | 114100 | 39365876300 | 159900 | 159900 | 160000 | 159800 | 560 |
| 463 | 20240704 | 114000 | 39276329400 | 159900 | 159800 | 160000 | 159800 | 3043 |
| 464 | 20240704 | 113900 | 38789749800 | 159900 | 159800 | 159900 | 159800 | 521 |
| 465 | 20240704 | 113800 | 38706481400 | 159900 | 159900 | 159900 | 159800 | 101 |
| 466 | 20240704 | 113700 | 38690336900 | 159800 | 159800 | 159900 | 159700 | 2915 |
| 467 | 20240704 | 113600 | 38224491500 | 159700 | 159700 | 159800 | 159700 | 320 |
| 468 | 20240704 | 113500 | 38173372400 | 159700 | 159700 | 159800 | 159700 | 225 |
| 469 | 20240704 | 113400 | 38137427100 | 159700 | 159700 | 159800 | 159700 | 791 |
| 470 | 20240704 | 113300 | 38011092300 | 159700 | 159700 | 159800 | 159700 | 382 |
| 471 | 20240704 | 113200 | 37950082600 | 159800 | 159700 | 159800 | 159700 | 913 |
| 472 | 20240704 | 113100 | 37804255900 | 159700 | 159800 | 159800 | 159700 | 718 |
| 473 | 20240704 | 113000 | 37689583000 | 159800 | 159700 | 159800 | 159700 | 522 |
| 474 | 20240704 | 112900 | 37606211700 | 159700 | 159700 | 159800 | 159700 | 1771 |
| 475 | 20240704 | 112800 | 37323374200 | 159700 | 159800 | 159800 | 159600 | 3823 |
| 476 | 20240704 | 112700 | 36712826100 | 159800 | 159800 | 159800 | 159700 | 695 |
| 477 | 20240704 | 112600 | 36601803600 | 159700 | 159800 | 159800 | 159700 | 1297 |
| 478 | 20240704 | 112500 | 36394634400 | 159700 | 159900 | 159900 | 159700 | 7548 |
| 479 | 20240704 | 112400 | 35188251000 | 159900 | 160000 | 160100 | 159800 | 15447 |
| 480 | 20240704 | 112300 | 32717312000 | 160100 | 160100 | 160100 | 160000 | 794 |
| 481 | 20240704 | 112200 | 32590223100 | 160000 | 160000 | 160100 | 160000 | 262 |
| 482 | 20240704 | 112100 | 32548295000 | 160100 | 160100 | 160200 | 160000 | 574 |
| 483 | 20240704 | 112000 | 32456404200 | 160100 | 160100 | 160200 | 160100 | 424 |
| 484 | 20240704 | 111900 | 32388520200 | 160100 | 160100 | 160200 | 160000 | 558 |
| 485 | 20240704 | 111800 | 32299175100 | 160100 | 160100 | 160100 | 160000 | 751 |
| 486 | 20240704 | 111700 | 32178947800 | 160100 | 160000 | 160100 | 160000 | 321 |
| 487 | 20240704 | 111600 | 32127568200 | 160100 | 160100 | 160100 | 160000 | 829 |
| 488 | 20240704 | 111500 | 31994870500 | 160000 | 160100 | 160100 | 160000 | 373 |
| 489 | 20240704 | 111400 | 31935177200 | 160100 | 160100 | 160100 | 160000 | 312 |
| 490 | 20240704 | 111300 | 31885247600 | 160000 | 160100 | 160100 | 160000 | 459 |
| 491 | 20240704 | 111200 | 31811780000 | 160100 | 160000 | 160100 | 160000 | 1024 |
| 492 | 20240704 | 111100 | 31647881400 | 160100 | 160200 | 160200 | 160000 | 3984 |
| 493 | 20240704 | 111000 | 31010039500 | 160100 | 160200 | 160200 | 160100 | 355 |
| 494 | 20240704 | 110900 | 30953194500 | 160200 | 160200 | 160200 | 160100 | 365 |
| 495 | 20240704 | 110800 | 30894742900 | 160100 | 160200 | 160200 | 160100 | 743 |
| 496 | 20240704 | 110700 | 30775771600 | 160100 | 160200 | 160200 | 160100 | 522 |
| 497 | 20240704 | 110600 | 30692196600 | 160100 | 160200 | 160200 | 160100 | 464 |
| 498 | 20240704 | 110500 | 30617898500 | 160200 | 160200 | 160200 | 160100 | 976 |
| 499 | 20240704 | 110400 | 30461617700 | 160100 | 160200 | 160200 | 160100 | 1691 |
| 500 | 20240704 | 110300 | 30190744600 | 160200 | 160300 | 160300 | 160200 | 191 |
| 501 | 20240704 | 110200 | 30160144800 | 160200 | 160200 | 160300 | 160200 | 537 |
| 502 | 20240704 | 110100 | 30074108400 | 160300 | 160200 | 160300 | 160200 | 410 |
| 503 | 20240704 | 110000 | 30008414400 | 160300 | 160200 | 160300 | 160200 | 257 |
| 504 | 20240704 | 105900 | 29967231500 | 160200 | 160200 | 160300 | 160200 | 668 |
| 505 | 20240704 | 105800 | 29860201800 | 160300 | 160200 | 160300 | 160200 | 490 |
| 506 | 20240704 | 105700 | 29781696500 | 160300 | 160200 | 160300 | 160100 | 1165 |
| 507 | 20240704 | 105600 | 29595105300 | 160200 | 160100 | 160200 | 160100 | 311 |
| 508 | 20240704 | 105500 | 29545303500 | 160100 | 160100 | 160300 | 160100 | 1537 |
| 509 | 20240704 | 105400 | 29299104900 | 160100 | 160100 | 160200 | 160100 | 562 |
| 510 | 20240704 | 105300 | 29209113400 | 160100 | 160100 | 160200 | 160100 | 226 |
| 511 | 20240704 | 105200 | 29172924300 | 160100 | 160100 | 160200 | 160100 | 545 |
| 512 | 20240704 | 105100 | 29085661800 | 160100 | 160200 | 160200 | 160100 | 859 |
| 513 | 20240704 | 105000 | 28948128600 | 160100 | 160100 | 160200 | 160100 | 462 |
| 514 | 20240704 | 104900 | 28874154500 | 160100 | 160100 | 160200 | 160000 | 1076 |
| 515 | 20240704 | 104800 | 28701840100 | 160100 | 160100 | 160100 | 160000 | 2018 |
| 516 | 20240704 | 104700 | 28378797300 | 160100 | 160100 | 160200 | 160000 | 3304 |
| 517 | 20240704 | 104600 | 27849863100 | 160100 | 160200 | 160200 | 160000 | 4815 |
| 518 | 20240704 | 104500 | 27079011500 | 160100 | 160100 | 160300 | 160100 | 1765 |
| 519 | 20240704 | 104400 | 26796281800 | 160100 | 160200 | 160200 | 160100 | 594 |
| 520 | 20240704 | 104300 | 26701169300 | 160200 | 160300 | 160300 | 160100 | 1093 |
| 521 | 20240704 | 104200 | 26526131500 | 160200 | 160200 | 160300 | 160100 | 1405 |
| 522 | 20240704 | 104100 | 26301045800 | 160300 | 160200 | 160300 | 160200 | 1252 |
| 523 | 20240704 | 104000 | 26100452400 | 160200 | 160200 | 160300 | 160200 | 778 |
| 524 | 20240704 | 103900 | 25975766000 | 160300 | 160300 | 160300 | 160200 | 761 |
| 525 | 20240704 | 103800 | 25853846900 | 160200 | 160300 | 160300 | 160200 | 2110 |
| 526 | 20240704 | 103700 | 25515813100 | 160300 | 160300 | 160400 | 160200 | 592 |
| 527 | 20240704 | 103600 | 25420929700 | 160300 | 160400 | 160400 | 160300 | 1974 |
| 528 | 20240704 | 103500 | 25104487100 | 160400 | 160400 | 160400 | 160300 | 531 |
| 529 | 20240704 | 103400 | 25019339700 | 160300 | 160300 | 160400 | 160300 | 666 |
| 530 | 20240704 | 103300 | 24912554600 | 160400 | 160400 | 160400 | 160300 | 566 |
| 531 | 20240704 | 103200 | 24821802200 | 160400 | 160400 | 160400 | 160300 | 1026 |
| 532 | 20240704 | 103100 | 24657247300 | 160300 | 160600 | 160600 | 160300 | 5988 |
| 533 | 20240704 | 103000 | 23696521100 | 160500 | 160500 | 160600 | 160500 | 428 |
| 534 | 20240704 | 102900 | 23627806000 | 160500 | 160500 | 160600 | 160500 | 551 |
| 535 | 20240704 | 102800 | 23539340900 | 160500 | 160500 | 160600 | 160500 | 828 |
| 536 | 20240704 | 102700 | 23406427800 | 160500 | 160600 | 160600 | 160500 | 438 |
| 537 | 20240704 | 102600 | 23336095000 | 160600 | 160600 | 160600 | 160500 | 209 |
| 538 | 20240704 | 102500 | 23302542200 | 160600 | 160600 | 160700 | 160500 | 1238 |
| 539 | 20240704 | 102400 | 23103742700 | 160700 | 160600 | 160700 | 160600 | 467 |
| 540 | 20240704 | 102300 | 23028738700 | 160600 | 160600 | 160700 | 160500 | 569 |
| 541 | 20240704 | 102200 | 22937352700 | 160700 | 160600 | 160700 | 160500 | 632 |
| 542 | 20240704 | 102100 | 22835866900 | 160500 | 160600 | 160700 | 160500 | 563 |
| 543 | 20240704 | 102000 | 22745454900 | 160700 | 160700 | 160700 | 160500 | 712 |
| 544 | 20240704 | 101900 | 22631105400 | 160700 | 160600 | 160700 | 160600 | 548 |
| 545 | 20240704 | 101800 | 22543088700 | 160600 | 160600 | 160700 | 160600 | 858 |
| 546 | 20240704 | 101700 | 22405271900 | 160700 | 160800 | 160800 | 160600 | 560 |
| 547 | 20240704 | 101600 | 22315282700 | 160800 | 160800 | 160800 | 160700 | 1438 |
| 548 | 20240704 | 101500 | 22084130700 | 160800 | 160700 | 160800 | 160600 | 806 |
| 549 | 20240704 | 101400 | 21954625600 | 160700 | 160500 | 160700 | 160500 | 1720 |
| 550 | 20240704 | 101300 | 21678404000 | 160600 | 160600 | 160600 | 160500 | 951 |
| 551 | 20240704 | 101200 | 21525746500 | 160600 | 160600 | 160700 | 160500 | 1189 |
| 552 | 20240704 | 101100 | 21334791600 | 160700 | 160600 | 160700 | 160500 | 3054 |
| 553 | 20240704 | 101000 | 20844308700 | 160700 | 160700 | 160700 | 160600 | 460 |
| 554 | 20240704 | 100900 | 20770427900 | 160700 | 160700 | 160700 | 160600 | 751 |
| 555 | 20240704 | 100800 | 20649772400 | 160600 | 160700 | 160700 | 160600 | 559 |
| 556 | 20240704 | 100700 | 20559950600 | 160700 | 160700 | 160800 | 160700 | 1297 |
| 557 | 20240704 | 100600 | 20351481300 | 160700 | 160700 | 160800 | 160700 | 327 |
| 558 | 20240704 | 100500 | 20298918900 | 160700 | 160800 | 160800 | 160700 | 430 |
| 559 | 20240704 | 100400 | 20229807800 | 160700 | 160800 | 160800 | 160700 | 1187 |
| 560 | 20240704 | 100300 | 20038992600 | 160800 | 160700 | 160800 | 160700 | 374 |
| 561 | 20240704 | 100200 | 19978879800 | 160800 | 160700 | 160800 | 160700 | 917 |
| 562 | 20240704 | 100100 | 19831470400 | 160700 | 160700 | 160800 | 160700 | 430 |
| 563 | 20240704 | 100000 | 19762364400 | 160800 | 160800 | 160800 | 160700 | 615 |
| 564 | 20240704 | 095900 | 19663518100 | 160800 | 160700 | 160800 | 160700 | 362 |
| 565 | 20240704 | 095800 | 19605338300 | 160700 | 160700 | 160800 | 160700 | 412 |
| 566 | 20240704 | 095700 | 19539112000 | 160700 | 160800 | 160800 | 160700 | 772 |
| 567 | 20240704 | 095600 | 19415038100 | 160700 | 160700 | 160800 | 160700 | 525 |
| 568 | 20240704 | 095500 | 19330648900 | 160700 | 160800 | 160800 | 160700 | 844 |
| 569 | 20240704 | 095400 | 19195009300 | 160700 | 160700 | 160800 | 160700 | 496 |
| 570 | 20240704 | 095300 | 19115290500 | 160700 | 160600 | 160800 | 160600 | 1969 |
| 571 | 20240704 | 095200 | 18798867500 | 160600 | 160700 | 160700 | 160600 | 3040 |
| 572 | 20240704 | 095100 | 18310619400 | 160600 | 160700 | 160700 | 160600 | 646 |
| 573 | 20240704 | 095000 | 18206868900 | 160600 | 160600 | 160700 | 160600 | 1006 |
| 574 | 20240704 | 094900 | 18045299800 | 160600 | 160800 | 160800 | 160600 | 1035 |
| 575 | 20240704 | 094800 | 17879007700 | 160800 | 160700 | 160800 | 160700 | 705 |
| 576 | 20240704 | 094700 | 17765707000 | 160700 | 160900 | 160900 | 160700 | 1680 |
| 577 | 20240704 | 094600 | 17495574300 | 160900 | 160900 | 160900 | 160800 | 983 |
| 578 | 20240704 | 094500 | 17337490300 | 160900 | 160900 | 160900 | 160800 | 284 |
| 579 | 20240704 | 094400 | 17291814400 | 160900 | 160900 | 160900 | 160800 | 247 |
| 580 | 20240704 | 094300 | 17252079000 | 160900 | 160900 | 160900 | 160800 | 353 |
| 581 | 20240704 | 094200 | 17195293000 | 160900 | 160900 | 160900 | 160800 | 1090 |
| 582 | 20240704 | 094100 | 17019962300 | 160900 | 161000 | 161000 | 160800 | 1465 |
| 583 | 20240704 | 094000 | 16784242800 | 160900 | 161000 | 161000 | 160800 | 2880 |
| 584 | 20240704 | 093900 | 16320820800 | 161000 | 160700 | 161000 | 160600 | 7632 |
| 585 | 20240704 | 093800 | 15093530800 | 160600 | 160600 | 160700 | 160600 | 323 |
| 586 | 20240704 | 093700 | 15041638700 | 160600 | 160600 | 160700 | 160600 | 550 |
| 587 | 20240704 | 093600 | 14953290200 | 160600 | 160600 | 160700 | 160500 | 2356 |
| 588 | 20240704 | 093500 | 14574886300 | 160500 | 160600 | 160600 | 160500 | 326 |
| 589 | 20240704 | 093400 | 14522555400 | 160500 | 160500 | 160600 | 160500 | 3001 |
| 590 | 20240704 | 093300 | 14040812700 | 160500 | 160500 | 160600 | 160500 | 460 |
| 591 | 20240704 | 093200 | 13966966100 | 160500 | 160700 | 160700 | 160500 | 1088 |
| 592 | 20240704 | 093100 | 13792234300 | 160600 | 160600 | 160600 | 160500 | 1171 |
| 593 | 20240704 | 093000 | 13604176200 | 160600 | 160600 | 160600 | 160500 | 1318 |
| 594 | 20240704 | 092900 | 13392560100 | 160600 | 160700 | 160700 | 160500 | 1085 |
| 595 | 20240704 | 092800 | 13218306600 | 160600 | 160600 | 160700 | 160600 | 1584 |
| 596 | 20240704 | 092700 | 12963838700 | 160600 | 160700 | 160800 | 160600 | 1821 |
| 597 | 20240704 | 092600 | 12671261900 | 160700 | 160700 | 160800 | 160700 | 712 |
| 598 | 20240704 | 092500 | 12556826400 | 160700 | 160800 | 160900 | 160700 | 1283 |
| 599 | 20240704 | 092400 | 12350525300 | 160800 | 160800 | 160900 | 160800 | 512 |
| 600 | 20240704 | 092300 | 12268172400 | 160900 | 160800 | 160900 | 160700 | 1370 |
| 601 | 20240704 | 092200 | 12047816600 | 160800 | 160900 | 160900 | 160700 | 4018 |
| 602 | 20240704 | 092100 | 11401743500 | 160900 | 160900 | 161000 | 160800 | 4719 |
| 603 | 20240704 | 092000 | 10642433100 | 160800 | 160900 | 160900 | 160800 | 663 |
| 604 | 20240704 | 091900 | 10535805800 | 160900 | 160900 | 161000 | 160800 | 1335 |
| 605 | 20240704 | 091800 | 10320989500 | 160900 | 160900 | 161000 | 160900 | 1443 |
| 606 | 20240704 | 091700 | 10088798400 | 161000 | 160800 | 161000 | 160700 | 10254 |
| 607 | 20240704 | 091600 | 8439305100 | 160700 | 160800 | 160800 | 160700 | 514 |
| 608 | 20240704 | 091500 | 8356677500 | 160800 | 160800 | 160900 | 160700 | 2069 |
| 609 | 20240704 | 091400 | 8023979700 | 160800 | 160700 | 160900 | 160700 | 4475 |
| 610 | 20240704 | 091300 | 7304360500 | 160700 | 160700 | 160800 | 160700 | 1490 |
| 611 | 20240704 | 091200 | 7064894800 | 160700 | 160700 | 160800 | 160700 | 2410 |
| 612 | 20240704 | 091100 | 6677596700 | 160800 | 160700 | 160800 | 160700 | 1522 |
| 613 | 20240704 | 091000 | 6432939600 | 160700 | 160800 | 160800 | 160600 | 2169 |
| 614 | 20240704 | 090900 | 6084332600 | 160700 | 160800 | 161000 | 160700 | 7452 |
| 615 | 20240704 | 090800 | 4885637200 | 160800 | 160600 | 160800 | 160600 | 3967 |
| 616 | 20240704 | 090700 | 4247988700 | 160600 | 160500 | 160700 | 160500 | 4425 |
| 617 | 20240704 | 090600 | 3537230400 | 160600 | 160700 | 160700 | 160400 | 1973 |
| 618 | 20240704 | 090500 | 3220479400 | 160600 | 160600 | 160700 | 160500 | 1376 |
| 619 | 20240704 | 090400 | 2999487700 | 160700 | 160500 | 160700 | 160400 | 5176 |
| 620 | 20240704 | 090300 | 2168505400 | 160500 | 160500 | 160600 | 160400 | 2016 |
| 621 | 20240704 | 090200 | 1844853800 | 160500 | 160700 | 160700 | 160500 | 1791 |
| 622 | 20240704 | 090100 | 1557318200 | 160700 | 160300 | 160700 | 160300 | 2199 |
| 623 | 20240704 | 090000 | 1204182300 | 160400 | 160100 | 160500 | 160100 | 7504 |