37 KiB
37 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 192100 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 52553 |
| 3 | 20240702 | 192000 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 4 | 20240702 | 191900 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 5 | 20240702 | 191800 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 6 | 20240702 | 191700 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 7 | 20240702 | 191600 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 8 | 20240702 | 191500 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 9 | 20240702 | 191400 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 10 | 20240702 | 191300 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 11 | 20240702 | 191200 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 12 | 20240702 | 191100 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 13 | 20240702 | 191000 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 14 | 20240702 | 190900 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 15 | 20240702 | 190800 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 16 | 20240702 | 190700 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 17 | 20240702 | 190600 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 18 | 20240702 | 190500 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 19 | 20240702 | 190400 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 20 | 20240702 | 190300 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 21 | 20240702 | 190200 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 22 | 20240702 | 190100 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 23 | 20240702 | 190000 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 24 | 20240702 | 185900 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 25 | 20240702 | 185800 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 26 | 20240702 | 185700 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 27 | 20240702 | 185600 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 28 | 20240702 | 185500 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 29 | 20240702 | 185400 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 30 | 20240702 | 185300 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 31 | 20240702 | 185200 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 32 | 20240702 | 185100 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 52553 |
| 33 | 20240702 | 185000 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 34 | 20240702 | 184900 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 35 | 20240702 | 184800 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 36 | 20240702 | 184700 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 37 | 20240702 | 184600 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 38 | 20240702 | 184500 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 39 | 20240702 | 184400 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 40 | 20240702 | 184300 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 41 | 20240702 | 184200 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 42 | 20240702 | 184100 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 43 | 20240702 | 184000 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 44 | 20240702 | 183900 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 45 | 20240702 | 183800 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 46 | 20240702 | 183700 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 47 | 20240702 | 183600 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 48 | 20240702 | 183500 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 49 | 20240702 | 183400 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 50 | 20240702 | 183300 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 51 | 20240702 | 183200 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 52 | 20240702 | 183100 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 53 | 20240702 | 183000 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 54 | 20240702 | 182900 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 55 | 20240702 | 182800 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 56 | 20240702 | 182700 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 57 | 20240702 | 182600 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 58 | 20240702 | 182500 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 59 | 20240702 | 182400 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 60 | 20240702 | 182300 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 61 | 20240702 | 182200 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 62 | 20240702 | 182100 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 52553 |
| 63 | 20240702 | 182000 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 64 | 20240702 | 181900 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 65 | 20240702 | 181800 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 66 | 20240702 | 181700 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 67 | 20240702 | 181600 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 68 | 20240702 | 181500 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 69 | 20240702 | 181400 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 70 | 20240702 | 181300 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 71 | 20240702 | 181200 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 72 | 20240702 | 181100 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 73 | 20240702 | 181000 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 74 | 20240702 | 180900 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 75 | 20240702 | 180800 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 76 | 20240702 | 180700 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 77 | 20240702 | 180600 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 78 | 20240702 | 180500 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 79 | 20240702 | 180400 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 80 | 20240702 | 180300 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 81 | 20240702 | 180200 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 82 | 20240702 | 180100 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 83 | 20240702 | 180000 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 84 | 20240702 | 175900 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 85 | 20240702 | 175800 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 86 | 20240702 | 175700 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 87 | 20240702 | 175600 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 88 | 20240702 | 175500 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 89 | 20240702 | 175400 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 90 | 20240702 | 175300 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 91 | 20240702 | 175200 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 92 | 20240702 | 175100 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 52553 |
| 93 | 20240702 | 175000 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 94 | 20240702 | 174900 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 95 | 20240702 | 174800 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 96 | 20240702 | 174700 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 97 | 20240702 | 174600 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 98 | 20240702 | 174500 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 99 | 20240702 | 174400 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 100 | 20240702 | 174300 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 101 | 20240702 | 174200 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 102 | 20240702 | 174100 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 103 | 20240702 | 174000 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 104 | 20240702 | 173900 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 105 | 20240702 | 173800 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 106 | 20240702 | 173700 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 107 | 20240702 | 173600 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 108 | 20240702 | 173500 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 109 | 20240702 | 173400 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 110 | 20240702 | 173300 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 111 | 20240702 | 173200 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 112 | 20240702 | 173100 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 113 | 20240702 | 173000 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 114 | 20240702 | 172900 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 115 | 20240702 | 172800 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 116 | 20240702 | 172700 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 117 | 20240702 | 172600 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 118 | 20240702 | 172500 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 119 | 20240702 | 172400 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 120 | 20240702 | 172300 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 121 | 20240702 | 172200 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 122 | 20240702 | 172100 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 52553 |
| 123 | 20240702 | 172000 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 124 | 20240702 | 171900 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 125 | 20240702 | 171800 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 126 | 20240702 | 171700 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 127 | 20240702 | 171600 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 128 | 20240702 | 171500 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 129 | 20240702 | 171400 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 130 | 20240702 | 171300 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 131 | 20240702 | 171200 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 132 | 20240702 | 171100 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 133 | 20240702 | 171000 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 134 | 20240702 | 170900 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 135 | 20240702 | 170800 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 136 | 20240702 | 170700 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 137 | 20240702 | 170600 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 138 | 20240702 | 170500 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 139 | 20240702 | 170400 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 140 | 20240702 | 170300 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 141 | 20240702 | 170200 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 142 | 20240702 | 170100 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 143 | 20240702 | 170000 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 144 | 20240702 | 165900 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 145 | 20240702 | 165800 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 146 | 20240702 | 165700 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 147 | 20240702 | 165600 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 148 | 20240702 | 165500 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 149 | 20240702 | 165400 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 150 | 20240702 | 165300 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 151 | 20240702 | 165200 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 152 | 20240702 | 165100 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 52553 |
| 153 | 20240702 | 165000 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 154 | 20240702 | 164900 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 155 | 20240702 | 164800 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 156 | 20240702 | 164700 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 157 | 20240702 | 164600 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 158 | 20240702 | 164500 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 159 | 20240702 | 164400 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 160 | 20240702 | 164300 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 161 | 20240702 | 164200 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 162 | 20240702 | 164100 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 163 | 20240702 | 164000 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 164 | 20240702 | 163900 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 165 | 20240702 | 163800 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 166 | 20240702 | 163700 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 167 | 20240702 | 163600 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 168 | 20240702 | 163500 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 169 | 20240702 | 163400 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 170 | 20240702 | 163300 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 171 | 20240702 | 163200 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 172 | 20240702 | 163100 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 173 | 20240702 | 163000 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 174 | 20240702 | 162900 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 175 | 20240702 | 162800 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 176 | 20240702 | 162700 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 177 | 20240702 | 162600 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 178 | 20240702 | 162500 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 179 | 20240702 | 162400 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 180 | 20240702 | 162300 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 181 | 20240702 | 162200 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 182 | 20240702 | 162100 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 52553 |
| 183 | 20240702 | 162000 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 184 | 20240702 | 161900 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 185 | 20240702 | 161800 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 186 | 20240702 | 161700 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 187 | 20240702 | 161600 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 188 | 20240702 | 161500 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 189 | 20240702 | 161400 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 190 | 20240702 | 161300 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 191 | 20240702 | 161200 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 192 | 20240702 | 161100 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 193 | 20240702 | 161000 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 194 | 20240702 | 160900 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 195 | 20240702 | 160800 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 196 | 20240702 | 160700 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 197 | 20240702 | 160600 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 198 | 20240702 | 160500 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 199 | 20240702 | 160400 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 200 | 20240702 | 160300 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 201 | 20240702 | 160200 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 202 | 20240702 | 160100 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 203 | 20240702 | 160000 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 204 | 20240702 | 155900 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 205 | 20240702 | 155800 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 206 | 20240702 | 155700 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 207 | 20240702 | 155600 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 208 | 20240702 | 155500 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 209 | 20240702 | 155400 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 210 | 20240702 | 155300 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 211 | 20240702 | 155200 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 212 | 20240702 | 155100 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 52553 |
| 213 | 20240702 | 155000 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 214 | 20240702 | 154900 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 215 | 20240702 | 154800 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 216 | 20240702 | 154700 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 217 | 20240702 | 154600 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 218 | 20240702 | 154500 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 219 | 20240702 | 154400 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 220 | 20240702 | 154300 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 221 | 20240702 | 154200 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 222 | 20240702 | 154100 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 223 | 20240702 | 154000 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 224 | 20240702 | 153900 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 225 | 20240702 | 153800 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 226 | 20240702 | 153700 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 227 | 20240702 | 153600 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 228 | 20240702 | 153500 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 229 | 20240702 | 153400 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 230 | 20240702 | 153300 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 231 | 20240702 | 153200 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 232 | 20240702 | 153100 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 0 |
| 233 | 20240702 | 153000 | 148079608200 | 159900 | 159900 | 159900 | 159900 | 52553 |
| 234 | 20240702 | 152900 | 139676383500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 235 | 20240702 | 152800 | 139676383500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 236 | 20240702 | 152700 | 139676383500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 237 | 20240702 | 152600 | 139676383500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 238 | 20240702 | 152500 | 139676383500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 239 | 20240702 | 152400 | 139676383500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 240 | 20240702 | 152300 | 139676383500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 241 | 20240702 | 152200 | 139676383500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 242 | 20240702 | 152100 | 139676383500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 243 | 20240702 | 152000 | 139676383500 | 159900 | 159900 | 159900 | 159900 | 0 |
| 244 | 20240702 | 151900 | 139676383500 | 159900 | 160000 | 160000 | 159800 | 2429 |
| 245 | 20240702 | 151800 | 139287930600 | 159900 | 159900 | 160000 | 159800 | 2286 |
| 246 | 20240702 | 151700 | 138922284700 | 159800 | 159900 | 160000 | 159800 | 2937 |
| 247 | 20240702 | 151600 | 138452655900 | 160000 | 159900 | 160000 | 159900 | 1992 |
| 248 | 20240702 | 151500 | 138134104400 | 159900 | 159900 | 160000 | 159900 | 2403 |
| 249 | 20240702 | 151400 | 137749805600 | 159900 | 159900 | 160000 | 159900 | 1968 |
| 250 | 20240702 | 151300 | 137435097100 | 159900 | 160000 | 160100 | 159900 | 3985 |
| 251 | 20240702 | 151200 | 136797588600 | 160100 | 160100 | 160100 | 160000 | 1846 |
| 252 | 20240702 | 151100 | 136502188600 | 160000 | 159900 | 160100 | 159900 | 4001 |
| 253 | 20240702 | 151000 | 135862094400 | 159900 | 159900 | 160000 | 159900 | 1374 |
| 254 | 20240702 | 150900 | 135642362700 | 159900 | 160000 | 160000 | 159900 | 1963 |
| 255 | 20240702 | 150800 | 135328356900 | 159900 | 159900 | 160000 | 159900 | 1216 |
| 256 | 20240702 | 150700 | 135133865500 | 160000 | 159900 | 160000 | 159900 | 1996 |
| 257 | 20240702 | 150600 | 134814671600 | 159900 | 160100 | 160100 | 159900 | 1356 |
| 258 | 20240702 | 150500 | 134597799500 | 160000 | 160100 | 160100 | 160000 | 2290 |
| 259 | 20240702 | 150400 | 134231367000 | 160000 | 159900 | 160100 | 159900 | 7271 |
| 260 | 20240702 | 150300 | 133067924100 | 159900 | 159900 | 160000 | 159900 | 1267 |
| 261 | 20240702 | 150200 | 132865306800 | 159900 | 160000 | 160000 | 159900 | 1413 |
| 262 | 20240702 | 150100 | 132639310200 | 160000 | 159900 | 160000 | 159900 | 2369 |
| 263 | 20240702 | 150000 | 132260414300 | 160000 | 159900 | 160000 | 159800 | 3232 |
| 264 | 20240702 | 145900 | 131743616100 | 159900 | 159900 | 160000 | 159800 | 2930 |
| 265 | 20240702 | 145800 | 131275123200 | 159900 | 159900 | 160000 | 159900 | 7662 |
| 266 | 20240702 | 145700 | 130049936100 | 160000 | 159900 | 160000 | 159900 | 1430 |
| 267 | 20240702 | 145600 | 129821244900 | 160000 | 160000 | 160000 | 159900 | 1240 |
| 268 | 20240702 | 145500 | 129622918800 | 159900 | 159900 | 160000 | 159900 | 1871 |
| 269 | 20240702 | 145400 | 129323636200 | 159900 | 160000 | 160000 | 159900 | 2311 |
| 270 | 20240702 | 145300 | 128953946100 | 160000 | 160000 | 160100 | 160000 | 1845 |
| 271 | 20240702 | 145200 | 128658740300 | 160000 | 160000 | 160100 | 160000 | 6232 |
| 272 | 20240702 | 145100 | 127661613100 | 160100 | 160100 | 160100 | 160000 | 1431 |
| 273 | 20240702 | 145000 | 127432615500 | 160000 | 160000 | 160100 | 160000 | 2080 |
| 274 | 20240702 | 144900 | 127099793000 | 160000 | 160000 | 160100 | 160000 | 2194 |
| 275 | 20240702 | 144800 | 126748722400 | 160100 | 160100 | 160100 | 160000 | 1748 |
| 276 | 20240702 | 144700 | 126468935100 | 160100 | 160100 | 160200 | 160000 | 991 |
| 277 | 20240702 | 144600 | 126310336100 | 160100 | 160000 | 160200 | 160000 | 2028 |
| 278 | 20240702 | 144500 | 125985703600 | 160100 | 160100 | 160100 | 160000 | 1541 |
| 279 | 20240702 | 144400 | 125739053700 | 160100 | 160200 | 160200 | 160000 | 1180 |
| 280 | 20240702 | 144300 | 125550177000 | 160100 | 160100 | 160200 | 160100 | 1577 |
| 281 | 20240702 | 144200 | 125297670500 | 160100 | 160100 | 160200 | 160100 | 1811 |
| 282 | 20240702 | 144100 | 125007623500 | 160100 | 160100 | 160200 | 160100 | 1108 |
| 283 | 20240702 | 144000 | 124830200400 | 160100 | 160000 | 160200 | 160000 | 2194 |
| 284 | 20240702 | 143900 | 124478967100 | 160000 | 160000 | 160100 | 160000 | 1425 |
| 285 | 20240702 | 143800 | 124250939000 | 160000 | 160100 | 160100 | 160000 | 1220 |
| 286 | 20240702 | 143700 | 124055694000 | 160000 | 160000 | 160100 | 160000 | 900 |
| 287 | 20240702 | 143600 | 123911675200 | 160000 | 160100 | 160200 | 160000 | 837 |
| 288 | 20240702 | 143500 | 123777737200 | 160100 | 160100 | 160200 | 160000 | 1213 |
| 289 | 20240702 | 143400 | 123583537100 | 160200 | 160000 | 160200 | 160000 | 3003 |
| 290 | 20240702 | 143300 | 123102754600 | 160000 | 160100 | 160100 | 160000 | 1013 |
| 291 | 20240702 | 143200 | 122940579900 | 160200 | 160100 | 160200 | 160100 | 427 |
| 292 | 20240702 | 143100 | 122872214600 | 160100 | 160100 | 160200 | 160000 | 1144 |
| 293 | 20240702 | 143000 | 122689054900 | 160100 | 160100 | 160200 | 160100 | 1074 |
| 294 | 20240702 | 142900 | 122517096900 | 160200 | 160200 | 160200 | 160000 | 2124 |
| 295 | 20240702 | 142800 | 122177053300 | 160100 | 160100 | 160200 | 160100 | 1274 |
| 296 | 20240702 | 142700 | 121973074800 | 160100 | 160200 | 160200 | 160100 | 673 |
| 297 | 20240702 | 142600 | 121865317200 | 160100 | 160100 | 160200 | 160100 | 683 |
| 298 | 20240702 | 142500 | 121755950500 | 160100 | 160100 | 160200 | 160100 | 897 |
| 299 | 20240702 | 142400 | 121612319600 | 160100 | 160100 | 160200 | 160100 | 824 |
| 300 | 20240702 | 142300 | 121480390000 | 160100 | 160100 | 160200 | 160100 | 797 |
| 301 | 20240702 | 142200 | 121352764500 | 160100 | 160100 | 160200 | 160100 | 1562 |
| 302 | 20240702 | 142100 | 121102633200 | 160100 | 160100 | 160200 | 160100 | 956 |
| 303 | 20240702 | 142000 | 120949575600 | 160100 | 160100 | 160200 | 160100 | 1643 |
| 304 | 20240702 | 141900 | 120686417900 | 160100 | 160100 | 160200 | 160100 | 707 |
| 305 | 20240702 | 141800 | 120573217800 | 160100 | 160100 | 160200 | 160100 | 973 |
| 306 | 20240702 | 141700 | 120417439500 | 160100 | 160100 | 160200 | 160000 | 2056 |
| 307 | 20240702 | 141600 | 120088278900 | 160000 | 160100 | 160100 | 160000 | 918 |
| 308 | 20240702 | 141500 | 119941347300 | 160100 | 160200 | 160200 | 160100 | 1905 |
| 309 | 20240702 | 141400 | 119636354300 | 160100 | 160100 | 160200 | 160100 | 912 |
| 310 | 20240702 | 141300 | 119490339600 | 160100 | 160100 | 160200 | 160100 | 932 |
| 311 | 20240702 | 141200 | 119341124400 | 160100 | 160100 | 160200 | 160100 | 1353 |
| 312 | 20240702 | 141100 | 119124495400 | 160200 | 160100 | 160200 | 160100 | 525 |
| 313 | 20240702 | 141000 | 119040432300 | 160200 | 160100 | 160200 | 160100 | 376 |
| 314 | 20240702 | 140900 | 118980215500 | 160200 | 160100 | 160200 | 160100 | 1223 |
| 315 | 20240702 | 140800 | 118784307000 | 160100 | 160100 | 160200 | 160100 | 587 |
| 316 | 20240702 | 140700 | 118690311300 | 160100 | 160100 | 160200 | 160100 | 879 |
| 317 | 20240702 | 140600 | 118549566300 | 160100 | 160100 | 160200 | 160100 | 1269 |
| 318 | 20240702 | 140500 | 118346392500 | 160100 | 160100 | 160200 | 160100 | 570 |
| 319 | 20240702 | 140400 | 118255116100 | 160100 | 160100 | 160200 | 160100 | 328 |
| 320 | 20240702 | 140300 | 118202587200 | 160200 | 160100 | 160200 | 160100 | 398 |
| 321 | 20240702 | 140200 | 118138859400 | 160100 | 160100 | 160200 | 160100 | 1221 |
| 322 | 20240702 | 140100 | 117943326900 | 160100 | 160100 | 160200 | 160100 | 382 |
| 323 | 20240702 | 140000 | 117882152400 | 160300 | 160200 | 160300 | 160100 | 838 |
| 324 | 20240702 | 135900 | 117747918800 | 160200 | 160200 | 160300 | 160100 | 324 |
| 325 | 20240702 | 135800 | 117696017500 | 160200 | 160100 | 160200 | 160100 | 812 |
| 326 | 20240702 | 135700 | 117565950800 | 160100 | 160300 | 160300 | 160100 | 1339 |
| 327 | 20240702 | 135600 | 117351435000 | 160200 | 160200 | 160300 | 160200 | 204 |
| 328 | 20240702 | 135500 | 117318751900 | 160200 | 160200 | 160300 | 160200 | 234 |
| 329 | 20240702 | 135400 | 117281261700 | 160200 | 160100 | 160300 | 160100 | 1249 |
| 330 | 20240702 | 135300 | 117081181800 | 160100 | 160100 | 160200 | 160100 | 698 |
| 331 | 20240702 | 135200 | 116969421800 | 160100 | 160200 | 160300 | 160100 | 1305 |
| 332 | 20240702 | 135100 | 116760438300 | 160200 | 160200 | 160300 | 160200 | 920 |
| 333 | 20240702 | 135000 | 116613037000 | 160200 | 160200 | 160300 | 160200 | 312 |
| 334 | 20240702 | 134900 | 116563049700 | 160300 | 160200 | 160300 | 160200 | 376 |
| 335 | 20240702 | 134800 | 116502798300 | 160200 | 160200 | 160500 | 160200 | 1063 |
| 336 | 20240702 | 134700 | 116332392700 | 160300 | 160400 | 160500 | 160300 | 374 |
| 337 | 20240702 | 134600 | 116272433300 | 160400 | 160400 | 160500 | 160400 | 527 |
| 338 | 20240702 | 134500 | 116187898000 | 160400 | 160300 | 160500 | 160300 | 2713 |
| 339 | 20240702 | 134400 | 115752698300 | 160300 | 160200 | 160300 | 160200 | 841 |
| 340 | 20240702 | 134300 | 115617901000 | 160300 | 160300 | 160300 | 160200 | 1176 |
| 341 | 20240702 | 134200 | 115429422100 | 160300 | 160300 | 160400 | 160200 | 677 |
| 342 | 20240702 | 134100 | 115320897800 | 160400 | 160300 | 160400 | 160200 | 991 |
| 343 | 20240702 | 134000 | 115162019700 | 160200 | 160200 | 160300 | 160200 | 926 |
| 344 | 20240702 | 133900 | 115013629800 | 160300 | 160200 | 160300 | 160200 | 330 |
| 345 | 20240702 | 133800 | 114960754300 | 160200 | 160300 | 160300 | 160200 | 513 |
| 346 | 20240702 | 133700 | 114878546400 | 160300 | 160300 | 160400 | 160200 | 763 |
| 347 | 20240702 | 133600 | 114756242000 | 160300 | 160300 | 160400 | 160300 | 540 |
| 348 | 20240702 | 133500 | 114669673900 | 160400 | 160400 | 160400 | 160300 | 416 |
| 349 | 20240702 | 133400 | 114602975200 | 160300 | 160400 | 160500 | 160300 | 446 |
| 350 | 20240702 | 133300 | 114531437400 | 160400 | 160400 | 160500 | 160400 | 1418 |
| 351 | 20240702 | 133200 | 114303977500 | 160400 | 160400 | 160500 | 160400 | 940 |
| 352 | 20240702 | 133100 | 114153170300 | 160400 | 160200 | 160500 | 160200 | 4170 |
| 353 | 20240702 | 133000 | 113484425700 | 160300 | 160200 | 160300 | 160200 | 1188 |
| 354 | 20240702 | 132900 | 113294049900 | 160300 | 160200 | 160300 | 160100 | 1258 |
| 355 | 20240702 | 132800 | 113092462300 | 160200 | 160200 | 160300 | 160200 | 649 |
| 356 | 20240702 | 132700 | 112988486600 | 160200 | 160200 | 160300 | 160200 | 700 |
| 357 | 20240702 | 132600 | 112876344500 | 160200 | 160300 | 160300 | 160200 | 903 |
| 358 | 20240702 | 132500 | 112731664300 | 160200 | 160100 | 160300 | 160100 | 2207 |
| 359 | 20240702 | 132400 | 112378103600 | 160100 | 160200 | 160200 | 160100 | 1128 |
| 360 | 20240702 | 132300 | 112197466900 | 160200 | 160200 | 160200 | 160100 | 273 |
| 361 | 20240702 | 132200 | 112153748800 | 160100 | 160100 | 160200 | 160100 | 462 |
| 362 | 20240702 | 132100 | 112079770400 | 160100 | 160200 | 160300 | 160100 | 333 |
| 363 | 20240702 | 132000 | 112026444400 | 160200 | 160200 | 160300 | 160100 | 654 |
| 364 | 20240702 | 131900 | 111921673900 | 160200 | 160200 | 160300 | 160200 | 591 |
| 365 | 20240702 | 131800 | 111826980600 | 160300 | 160300 | 160300 | 160200 | 245 |
| 366 | 20240702 | 131700 | 111787714900 | 160300 | 160100 | 160300 | 160100 | 1107 |
| 367 | 20240702 | 131600 | 111610323100 | 160200 | 160300 | 160300 | 160100 | 699 |
| 368 | 20240702 | 131500 | 111498334500 | 160300 | 160200 | 160300 | 160200 | 937 |
| 369 | 20240702 | 131400 | 111348168400 | 160300 | 160300 | 160400 | 160200 | 1081 |
| 370 | 20240702 | 131300 | 111174888100 | 160300 | 160400 | 160400 | 160300 | 825 |
| 371 | 20240702 | 131200 | 111042634200 | 160400 | 160300 | 160400 | 160300 | 266 |
| 372 | 20240702 | 131100 | 110999989300 | 160300 | 160400 | 160400 | 160300 | 430 |
| 373 | 20240702 | 131000 | 110931049000 | 160400 | 160400 | 160500 | 160400 | 1500 |
| 374 | 20240702 | 130900 | 110690435800 | 160400 | 160500 | 160500 | 160400 | 331 |
| 375 | 20240702 | 130800 | 110637335200 | 160400 | 160400 | 160500 | 160400 | 214 |
| 376 | 20240702 | 130700 | 110603006700 | 160500 | 160400 | 160500 | 160400 | 548 |
| 377 | 20240702 | 130600 | 110515081200 | 160400 | 160500 | 160600 | 160400 | 491 |
| 378 | 20240702 | 130500 | 110436297300 | 160500 | 160500 | 160600 | 160500 | 505 |
| 379 | 20240702 | 130400 | 110355243300 | 160500 | 160400 | 160600 | 160400 | 2226 |
| 380 | 20240702 | 130300 | 109997996500 | 160500 | 160400 | 160500 | 160300 | 1083 |
| 381 | 20240702 | 130200 | 109824247600 | 160500 | 160400 | 160500 | 160300 | 593 |
| 382 | 20240702 | 130100 | 109729111800 | 160400 | 160300 | 160500 | 160300 | 5374 |
| 383 | 20240702 | 130000 | 108867294500 | 160300 | 160200 | 160300 | 160200 | 578 |
| 384 | 20240702 | 125900 | 108774690100 | 160200 | 160200 | 160300 | 160200 | 674 |
| 385 | 20240702 | 125800 | 108666700800 | 160200 | 160200 | 160300 | 160200 | 417 |
| 386 | 20240702 | 125700 | 108599888800 | 160200 | 160100 | 160300 | 160000 | 3050 |
| 387 | 20240702 | 125600 | 108111330400 | 160100 | 160200 | 160200 | 160100 | 584 |
| 388 | 20240702 | 125500 | 108017820200 | 160100 | 160100 | 160200 | 160100 | 1308 |
| 389 | 20240702 | 125400 | 107808402800 | 160200 | 160100 | 160200 | 160100 | 619 |
| 390 | 20240702 | 125300 | 107709281300 | 160100 | 160100 | 160200 | 160100 | 589 |
| 391 | 20240702 | 125200 | 107614980000 | 160200 | 160100 | 160200 | 160000 | 611 |
| 392 | 20240702 | 125100 | 107517163400 | 160100 | 160200 | 160200 | 160100 | 538 |
| 393 | 20240702 | 125000 | 107431017500 | 160100 | 160100 | 160200 | 160000 | 860 |
| 394 | 20240702 | 124900 | 107293326500 | 160100 | 160100 | 160200 | 160100 | 541 |
| 395 | 20240702 | 124800 | 107206693900 | 160100 | 160100 | 160200 | 160100 | 488 |
| 396 | 20240702 | 124700 | 107128545500 | 160100 | 160100 | 160200 | 160100 | 528 |
| 397 | 20240702 | 124600 | 107044004700 | 160100 | 160100 | 160200 | 160100 | 505 |
| 398 | 20240702 | 124500 | 106963144100 | 160100 | 160200 | 160300 | 160100 | 554 |
| 399 | 20240702 | 124400 | 106874395500 | 160200 | 160300 | 160300 | 160200 | 1151 |
| 400 | 20240702 | 124300 | 106689990200 | 160200 | 160200 | 160300 | 160200 | 370 |
| 401 | 20240702 | 124200 | 106630710300 | 160200 | 160000 | 160300 | 160000 | 3662 |
| 402 | 20240702 | 124100 | 106044070200 | 160000 | 159900 | 160100 | 159900 | 7852 |
| 403 | 20240702 | 124000 | 104787614800 | 159900 | 159900 | 160000 | 159900 | 453 |
| 404 | 20240702 | 123900 | 104715154300 | 160000 | 159900 | 160000 | 159800 | 3048 |
| 405 | 20240702 | 123800 | 104227790100 | 159900 | 159900 | 159900 | 159800 | 738 |
| 406 | 20240702 | 123700 | 104109831700 | 159800 | 159800 | 159900 | 159800 | 1202 |
| 407 | 20240702 | 123600 | 103917674200 | 159800 | 159800 | 159900 | 159800 | 615 |
| 408 | 20240702 | 123500 | 103819388100 | 159800 | 159900 | 159900 | 159800 | 253 |
| 409 | 20240702 | 123400 | 103778949700 | 159800 | 159900 | 160000 | 159800 | 887 |
| 410 | 20240702 | 123300 | 103637163600 | 159900 | 159900 | 160000 | 159800 | 3605 |
| 411 | 20240702 | 123200 | 103060730500 | 159900 | 159900 | 160000 | 159900 | 3540 |
| 412 | 20240702 | 123100 | 102494678500 | 160000 | 159900 | 160000 | 159900 | 801 |
| 413 | 20240702 | 123000 | 102366589400 | 160000 | 159900 | 160000 | 159900 | 700 |
| 414 | 20240702 | 122900 | 102254642300 | 159900 | 159900 | 160000 | 159900 | 350 |
| 415 | 20240702 | 122800 | 102198658800 | 160000 | 159900 | 160000 | 159900 | 476 |
| 416 | 20240702 | 122700 | 102122534500 | 159900 | 160000 | 160000 | 159900 | 519 |
| 417 | 20240702 | 122600 | 102039521300 | 159900 | 160000 | 160000 | 159900 | 572 |
| 418 | 20240702 | 122500 | 101948045300 | 160000 | 159900 | 160000 | 159900 | 627 |
| 419 | 20240702 | 122400 | 101847770800 | 159900 | 159900 | 160000 | 159900 | 1149 |
| 420 | 20240702 | 122300 | 101664036900 | 159900 | 160000 | 160000 | 159900 | 425 |
| 421 | 20240702 | 122200 | 101596065600 | 160000 | 159900 | 160000 | 159900 | 230 |
| 422 | 20240702 | 122100 | 101559278600 | 159900 | 160000 | 160000 | 159900 | 821 |
| 423 | 20240702 | 122000 | 101427951200 | 160100 | 160000 | 160100 | 160000 | 568 |
| 424 | 20240702 | 121900 | 101337067100 | 160000 | 160000 | 160100 | 160000 | 460 |
| 425 | 20240702 | 121800 | 101263465400 | 160000 | 160100 | 160100 | 159900 | 2815 |
| 426 | 20240702 | 121700 | 100813052700 | 160000 | 160000 | 160100 | 160000 | 1103 |
| 427 | 20240702 | 121600 | 100636553000 | 160000 | 160000 | 160100 | 160000 | 834 |
| 428 | 20240702 | 121500 | 100503093200 | 160100 | 160000 | 160100 | 160000 | 1578 |
| 429 | 20240702 | 121400 | 100250600400 | 160100 | 160100 | 160100 | 160000 | 1248 |
| 430 | 20240702 | 121300 | 100050899700 | 160000 | 160000 | 160100 | 160000 | 759 |
| 431 | 20240702 | 121200 | 99929456900 | 160100 | 160000 | 160100 | 160000 | 1069 |
| 432 | 20240702 | 121100 | 99758411100 | 160000 | 160100 | 160100 | 160000 | 2043 |
| 433 | 20240702 | 121000 | 99431524500 | 160100 | 160100 | 160100 | 160000 | 301 |
| 434 | 20240702 | 120900 | 99383346600 | 160100 | 160100 | 160100 | 160000 | 346 |
| 435 | 20240702 | 120800 | 99327981800 | 160000 | 160000 | 160100 | 160000 | 1256 |
| 436 | 20240702 | 120700 | 99127011900 | 160100 | 160100 | 160200 | 160000 | 766 |
| 437 | 20240702 | 120600 | 99004432600 | 160100 | 160100 | 160200 | 160000 | 593 |
| 438 | 20240702 | 120500 | 98909500000 | 160100 | 160100 | 160200 | 160100 | 413 |
| 439 | 20240702 | 120400 | 98843378300 | 160200 | 160100 | 160200 | 160100 | 523 |
| 440 | 20240702 | 120300 | 98759638900 | 160200 | 160200 | 160200 | 160100 | 830 |
| 441 | 20240702 | 120200 | 98626734600 | 160200 | 160100 | 160200 | 160100 | 631 |
| 442 | 20240702 | 120100 | 98525686400 | 160200 | 160000 | 160200 | 160000 | 1110 |
| 443 | 20240702 | 120000 | 98347984500 | 160100 | 160000 | 160100 | 160000 | 2120 |
| 444 | 20240702 | 115900 | 98008594500 | 160100 | 160000 | 160100 | 160000 | 486 |
| 445 | 20240702 | 115800 | 97930820800 | 160000 | 159900 | 160100 | 159900 | 1690 |
| 446 | 20240702 | 115700 | 97660442400 | 159900 | 160000 | 160100 | 159900 | 372 |
| 447 | 20240702 | 115600 | 97600944400 | 160000 | 160100 | 160100 | 159900 | 993 |
| 448 | 20240702 | 115500 | 97442081800 | 160000 | 160000 | 160100 | 160000 | 740 |
| 449 | 20240702 | 115400 | 97323664800 | 160100 | 160000 | 160100 | 160000 | 461 |
| 450 | 20240702 | 115300 | 97249902700 | 160000 | 160100 | 160100 | 160000 | 1261 |
| 451 | 20240702 | 115200 | 97048133900 | 160000 | 160000 | 160100 | 159900 | 2822 |
| 452 | 20240702 | 115100 | 96596723200 | 160000 | 160000 | 160000 | 159900 | 575 |
| 453 | 20240702 | 115000 | 96504750400 | 159900 | 159900 | 160000 | 159900 | 2846 |
| 454 | 20240702 | 114900 | 96049416800 | 159900 | 160000 | 160100 | 159900 | 6084 |
| 455 | 20240702 | 114800 | 95076125100 | 160000 | 160000 | 160100 | 160000 | 853 |
| 456 | 20240702 | 114700 | 94939641700 | 160100 | 160000 | 160100 | 160000 | 628 |
| 457 | 20240702 | 114600 | 94839137800 | 160100 | 160100 | 160100 | 160000 | 2068 |
| 458 | 20240702 | 114500 | 94508249000 | 160100 | 160100 | 160100 | 160000 | 448 |
| 459 | 20240702 | 114400 | 94436545900 | 160000 | 160100 | 160100 | 160000 | 543 |
| 460 | 20240702 | 114300 | 94349632800 | 160100 | 160000 | 160100 | 160000 | 797 |
| 461 | 20240702 | 114200 | 94222074900 | 160100 | 160000 | 160100 | 160000 | 609 |
| 462 | 20240702 | 114100 | 94124614200 | 160100 | 160000 | 160100 | 160000 | 484 |
| 463 | 20240702 | 114000 | 94047147400 | 160100 | 160100 | 160100 | 160000 | 369 |
| 464 | 20240702 | 113900 | 93988086300 | 160100 | 160000 | 160100 | 160000 | 929 |
| 465 | 20240702 | 113800 | 93839405300 | 160000 | 160100 | 160100 | 160000 | 642 |
| 466 | 20240702 | 113700 | 93736649200 | 160000 | 160000 | 160100 | 160000 | 362 |
| 467 | 20240702 | 113600 | 93678715800 | 160100 | 160100 | 160100 | 160000 | 455 |
| 468 | 20240702 | 113500 | 93605894500 | 160100 | 160100 | 160100 | 160000 | 1107 |
| 469 | 20240702 | 113400 | 93428695800 | 160000 | 160000 | 160100 | 160000 | 482 |
| 470 | 20240702 | 113300 | 93351550300 | 160000 | 160100 | 160100 | 160000 | 1601 |
| 471 | 20240702 | 113200 | 93095260700 | 160000 | 160000 | 160100 | 160000 | 699 |
| 472 | 20240702 | 113100 | 92983381300 | 160000 | 160000 | 160100 | 160000 | 501 |
| 473 | 20240702 | 113000 | 92903199100 | 160100 | 160000 | 160100 | 160000 | 525 |
| 474 | 20240702 | 112900 | 92819171800 | 160100 | 160100 | 160200 | 160000 | 1886 |
| 475 | 20240702 | 112800 | 92517222800 | 160000 | 160000 | 160100 | 160000 | 889 |
| 476 | 20240702 | 112700 | 92374938100 | 160100 | 160100 | 160200 | 160000 | 388 |
| 477 | 20240702 | 112600 | 92312822900 | 160100 | 160000 | 160200 | 160000 | 785 |
| 478 | 20240702 | 112500 | 92187168800 | 160000 | 160200 | 160200 | 160000 | 1042 |
| 479 | 20240702 | 112400 | 92020354200 | 160100 | 160100 | 160200 | 160100 | 499 |
| 480 | 20240702 | 112300 | 91940449800 | 160200 | 160200 | 160200 | 160100 | 419 |
| 481 | 20240702 | 112200 | 91873355700 | 160200 | 160200 | 160300 | 160100 | 1481 |
| 482 | 20240702 | 112100 | 91636143500 | 160300 | 160300 | 160300 | 160200 | 419 |
| 483 | 20240702 | 112000 | 91569007900 | 160300 | 160200 | 160300 | 160200 | 630 |
| 484 | 20240702 | 111900 | 91468063200 | 160200 | 160200 | 160300 | 160200 | 969 |
| 485 | 20240702 | 111800 | 91312820200 | 160200 | 160200 | 160300 | 160200 | 471 |
| 486 | 20240702 | 111700 | 91237363300 | 160200 | 160300 | 160400 | 160200 | 480 |
| 487 | 20240702 | 111600 | 91160431600 | 160400 | 160300 | 160400 | 160200 | 914 |
| 488 | 20240702 | 111500 | 91013939600 | 160300 | 160300 | 160400 | 160300 | 449 |
| 489 | 20240702 | 111400 | 90941957600 | 160300 | 160400 | 160400 | 160300 | 647 |
| 490 | 20240702 | 111300 | 90838204300 | 160400 | 160500 | 160500 | 160300 | 1315 |
| 491 | 20240702 | 111200 | 90627274900 | 160500 | 160500 | 160500 | 160300 | 699 |
| 492 | 20240702 | 111100 | 90515141500 | 160500 | 160500 | 160500 | 160300 | 1322 |
| 493 | 20240702 | 111000 | 90303061500 | 160500 | 160200 | 160500 | 160200 | 724 |
| 494 | 20240702 | 110900 | 90186953600 | 160200 | 160300 | 160300 | 160200 | 628 |
| 495 | 20240702 | 110800 | 90086323400 | 160200 | 160200 | 160300 | 160200 | 381 |
| 496 | 20240702 | 110700 | 90025267500 | 160200 | 160300 | 160400 | 160200 | 772 |
| 497 | 20240702 | 110600 | 89901538400 | 160300 | 160600 | 160600 | 160300 | 916 |
| 498 | 20240702 | 110500 | 89754609200 | 160500 | 160700 | 160700 | 160500 | 862 |
| 499 | 20240702 | 110400 | 89616189900 | 160700 | 160700 | 160800 | 160700 | 1988 |
| 500 | 20240702 | 110300 | 89296629300 | 160800 | 160700 | 160800 | 160600 | 1767 |
| 501 | 20240702 | 110200 | 89012691500 | 160700 | 160200 | 160800 | 160100 | 14261 |
| 502 | 20240702 | 110100 | 86723929500 | 160200 | 160100 | 160200 | 160100 | 600 |
| 503 | 20240702 | 110000 | 86627840900 | 160200 | 160100 | 160200 | 160000 | 604 |
| 504 | 20240702 | 105900 | 86531133000 | 160000 | 160100 | 160200 | 160000 | 3457 |
| 505 | 20240702 | 105800 | 85977663300 | 160000 | 160000 | 160100 | 160000 | 606 |
| 506 | 20240702 | 105700 | 85880691300 | 160000 | 160000 | 160100 | 159900 | 1136 |
| 507 | 20240702 | 105600 | 85698945200 | 160000 | 160000 | 160100 | 159900 | 1701 |
| 508 | 20240702 | 105500 | 85426785700 | 160000 | 160100 | 160100 | 159900 | 1411 |
| 509 | 20240702 | 105400 | 85201034800 | 160000 | 160000 | 160100 | 160000 | 1619 |
| 510 | 20240702 | 105300 | 84941978700 | 160100 | 160100 | 160100 | 160000 | 806 |
| 511 | 20240702 | 105200 | 84813003300 | 160100 | 160100 | 160100 | 160000 | 364 |
| 512 | 20240702 | 105100 | 84754746400 | 160100 | 160100 | 160100 | 160000 | 893 |
| 513 | 20240702 | 105000 | 84611843000 | 160000 | 160000 | 160100 | 160000 | 747 |
| 514 | 20240702 | 104900 | 84492304600 | 160000 | 160000 | 160100 | 159900 | 2567 |
| 515 | 20240702 | 104800 | 84081609000 | 160000 | 160000 | 160100 | 160000 | 1052 |
| 516 | 20240702 | 104700 | 83913261500 | 160000 | 160000 | 160100 | 160000 | 377 |
| 517 | 20240702 | 104600 | 83852937700 | 160100 | 160000 | 160100 | 160000 | 2000 |
| 518 | 20240702 | 104500 | 83532922400 | 160000 | 160000 | 160100 | 160000 | 573 |
| 519 | 20240702 | 104400 | 83441221500 | 160100 | 160000 | 160100 | 160000 | 608 |
| 520 | 20240702 | 104300 | 83343918900 | 160000 | 160100 | 160100 | 160000 | 756 |
| 521 | 20240702 | 104200 | 83222918100 | 160000 | 160000 | 160100 | 159900 | 1687 |
| 522 | 20240702 | 104100 | 82952943300 | 160000 | 160000 | 160000 | 159900 | 2783 |
| 523 | 20240702 | 104000 | 82507684300 | 160000 | 159900 | 160000 | 159900 | 1034 |
| 524 | 20240702 | 103900 | 82342283200 | 159900 | 160000 | 160000 | 159900 | 4246 |
| 525 | 20240702 | 103800 | 81663168000 | 160000 | 160000 | 160000 | 159900 | 668 |
| 526 | 20240702 | 103700 | 81556314800 | 159900 | 160000 | 160000 | 159900 | 941 |
| 527 | 20240702 | 103600 | 81405770900 | 159900 | 160100 | 160100 | 159900 | 3128 |
| 528 | 20240702 | 103500 | 80905338400 | 160100 | 160100 | 160100 | 160000 | 1975 |
| 529 | 20240702 | 103400 | 80589322000 | 160100 | 160100 | 160100 | 160000 | 648 |
| 530 | 20240702 | 103300 | 80485624200 | 160100 | 160100 | 160200 | 160000 | 1739 |
| 531 | 20240702 | 103200 | 80207258700 | 160100 | 160200 | 160200 | 160100 | 680 |
| 532 | 20240702 | 103100 | 80098357700 | 160100 | 160200 | 160200 | 160100 | 609 |
| 533 | 20240702 | 103000 | 80000819400 | 160100 | 160000 | 160200 | 159900 | 7537 |
| 534 | 20240702 | 102900 | 78794677800 | 160000 | 160000 | 160000 | 159900 | 1805 |
| 535 | 20240702 | 102800 | 78505924000 | 160000 | 159900 | 160000 | 159900 | 1897 |
| 536 | 20240702 | 102700 | 78202469600 | 159900 | 160000 | 160000 | 159900 | 2083 |
| 537 | 20240702 | 102600 | 77869246200 | 160000 | 160000 | 160000 | 159900 | 698 |
| 538 | 20240702 | 102500 | 77757610600 | 159900 | 159900 | 160000 | 159900 | 514 |
| 539 | 20240702 | 102400 | 77675406500 | 159900 | 160000 | 160000 | 159900 | 2065 |
| 540 | 20240702 | 102300 | 77345039200 | 159900 | 159900 | 160000 | 159900 | 1625 |
| 541 | 20240702 | 102200 | 77085177500 | 159900 | 160000 | 160000 | 159900 | 615 |
| 542 | 20240702 | 102100 | 76986824800 | 159900 | 159900 | 160000 | 159900 | 654 |
| 543 | 20240702 | 102000 | 76882218800 | 159900 | 159900 | 160000 | 159900 | 645 |
| 544 | 20240702 | 101900 | 76779070200 | 160000 | 159900 | 160000 | 159900 | 587 |
| 545 | 20240702 | 101800 | 76685193600 | 160000 | 159800 | 160000 | 159800 | 5283 |
| 546 | 20240702 | 101700 | 75840459700 | 159900 | 159800 | 159900 | 159700 | 1339 |
| 547 | 20240702 | 101600 | 75626466500 | 159900 | 159900 | 159900 | 159700 | 3698 |
| 548 | 20240702 | 101500 | 75035583900 | 159800 | 159800 | 159900 | 159800 | 4267 |
| 549 | 20240702 | 101400 | 74353699300 | 159800 | 159900 | 159900 | 159800 | 1106 |
| 550 | 20240702 | 101300 | 74176917000 | 159900 | 159800 | 159900 | 159800 | 1249 |
| 551 | 20240702 | 101200 | 73977296600 | 159800 | 159900 | 159900 | 159800 | 1675 |
| 552 | 20240702 | 101100 | 73709596200 | 159900 | 159900 | 160000 | 159800 | 2971 |
| 553 | 20240702 | 101000 | 73234547800 | 159900 | 160000 | 160000 | 159900 | 2411 |
| 554 | 20240702 | 100900 | 72849019300 | 160000 | 160100 | 160100 | 159900 | 6381 |
| 555 | 20240702 | 100800 | 71828207800 | 160100 | 160100 | 160200 | 160000 | 1223 |
| 556 | 20240702 | 100700 | 71632410600 | 160100 | 160200 | 160200 | 160000 | 3185 |
| 557 | 20240702 | 100600 | 71122470200 | 160200 | 160100 | 160200 | 160100 | 1601 |
| 558 | 20240702 | 100500 | 70866130600 | 160200 | 160100 | 160200 | 160100 | 931 |
| 559 | 20240702 | 100400 | 70717052500 | 160100 | 160100 | 160200 | 160100 | 817 |
| 560 | 20240702 | 100300 | 70586206100 | 160100 | 160300 | 160300 | 160100 | 1757 |
| 561 | 20240702 | 100200 | 70304786600 | 160300 | 160300 | 160300 | 160100 | 2513 |
| 562 | 20240702 | 100100 | 69902181500 | 160300 | 160300 | 160300 | 160200 | 1224 |
| 563 | 20240702 | 100000 | 69706054400 | 160200 | 160300 | 160300 | 160200 | 1244 |
| 564 | 20240702 | 095900 | 69506710300 | 160200 | 160300 | 160400 | 160200 | 1188 |
| 565 | 20240702 | 095800 | 69316298300 | 160300 | 160400 | 160400 | 160300 | 1521 |
| 566 | 20240702 | 095700 | 69072463900 | 160300 | 160300 | 160400 | 160300 | 1174 |
| 567 | 20240702 | 095600 | 68884199700 | 160300 | 160200 | 160400 | 160100 | 4312 |
| 568 | 20240702 | 095500 | 68193143700 | 160200 | 160100 | 160200 | 160100 | 1861 |
| 569 | 20240702 | 095400 | 67895125600 | 160100 | 159900 | 160200 | 159900 | 10702 |
| 570 | 20240702 | 095300 | 66182602800 | 159900 | 159900 | 160000 | 159900 | 1676 |
| 571 | 20240702 | 095200 | 65914557800 | 160000 | 159900 | 160000 | 159800 | 1609 |
| 572 | 20240702 | 095100 | 65657263300 | 159800 | 159800 | 159900 | 159800 | 2712 |
| 573 | 20240702 | 095000 | 65223707600 | 159900 | 159700 | 159900 | 159700 | 4422 |
| 574 | 20240702 | 094900 | 64517318400 | 159700 | 159900 | 159900 | 159600 | 23265 |
| 575 | 20240702 | 094800 | 60801049600 | 159900 | 159900 | 160000 | 159900 | 2300 |
| 576 | 20240702 | 094700 | 60433252200 | 160000 | 159900 | 160000 | 159800 | 4436 |
| 577 | 20240702 | 094600 | 59724176600 | 159900 | 159900 | 160000 | 159900 | 3089 |
| 578 | 20240702 | 094500 | 59230229400 | 159900 | 159900 | 160000 | 159900 | 2214 |
| 579 | 20240702 | 094400 | 58876160000 | 159900 | 159900 | 160000 | 159800 | 4213 |
| 580 | 20240702 | 094300 | 58202579000 | 159900 | 160000 | 160000 | 159800 | 7826 |
| 581 | 20240702 | 094200 | 56951307800 | 159900 | 160100 | 160100 | 159900 | 10242 |
| 582 | 20240702 | 094100 | 55312620300 | 160100 | 160100 | 160200 | 160000 | 3960 |
| 583 | 20240702 | 094000 | 54678626100 | 160100 | 160200 | 160200 | 160100 | 1612 |
| 584 | 20240702 | 093900 | 54420522600 | 160200 | 160200 | 160200 | 160100 | 3847 |
| 585 | 20240702 | 093800 | 53804584500 | 160100 | 160000 | 160100 | 160000 | 4804 |
| 586 | 20240702 | 093700 | 53035609500 | 160000 | 159900 | 160100 | 159900 | 15855 |
| 587 | 20240702 | 093600 | 50499722000 | 159900 | 160000 | 160000 | 159900 | 4166 |
| 588 | 20240702 | 093500 | 49833445100 | 160000 | 160100 | 160100 | 159900 | 29678 |
| 589 | 20240702 | 093400 | 45085052300 | 160100 | 160300 | 160300 | 160000 | 30523 |
| 590 | 20240702 | 093300 | 40197011900 | 160300 | 160300 | 160400 | 160200 | 6528 |
| 591 | 20240702 | 093200 | 39150672000 | 160300 | 160400 | 160400 | 160300 | 11095 |
| 592 | 20240702 | 093100 | 37371984700 | 160400 | 160500 | 160500 | 160300 | 8830 |
| 593 | 20240702 | 093000 | 35955534200 | 160400 | 160500 | 160600 | 160400 | 3190 |
| 594 | 20240702 | 092900 | 35443613500 | 160500 | 160500 | 160600 | 160500 | 3132 |
| 595 | 20240702 | 092800 | 34940893400 | 160600 | 160600 | 160600 | 160500 | 3221 |
| 596 | 20240702 | 092700 | 34423877100 | 160600 | 160500 | 160600 | 160500 | 2092 |
| 597 | 20240702 | 092600 | 34088002800 | 160500 | 160500 | 160600 | 160400 | 2398 |
| 598 | 20240702 | 092500 | 33703074100 | 160500 | 160400 | 160500 | 160400 | 5398 |
| 599 | 20240702 | 092400 | 32836747600 | 160500 | 160500 | 160500 | 160400 | 1865 |
| 600 | 20240702 | 092300 | 32537501200 | 160500 | 160400 | 160500 | 160400 | 2367 |
| 601 | 20240702 | 092200 | 32157807800 | 160400 | 160500 | 160600 | 160300 | 12586 |
| 602 | 20240702 | 092100 | 30138202400 | 160500 | 160700 | 160700 | 160500 | 4593 |
| 603 | 20240702 | 092000 | 29400727600 | 160700 | 160600 | 160700 | 160600 | 2384 |
| 604 | 20240702 | 091900 | 29017843100 | 160600 | 160700 | 160700 | 160500 | 9765 |
| 605 | 20240702 | 091800 | 27449560300 | 160700 | 160800 | 160800 | 160600 | 5095 |
| 606 | 20240702 | 091700 | 26630978800 | 160700 | 160800 | 160800 | 160600 | 8760 |
| 607 | 20240702 | 091600 | 25223131500 | 160800 | 160800 | 160900 | 160700 | 8995 |
| 608 | 20240702 | 091500 | 23776835500 | 160900 | 160900 | 160900 | 160800 | 3575 |
| 609 | 20240702 | 091400 | 23201827100 | 160900 | 160900 | 161000 | 160800 | 3561 |
| 610 | 20240702 | 091300 | 22628892000 | 160900 | 160900 | 161000 | 160800 | 7265 |
| 611 | 20240702 | 091200 | 21459947600 | 160900 | 161000 | 161100 | 160800 | 17957 |
| 612 | 20240702 | 091100 | 18570012600 | 161100 | 161200 | 161200 | 161000 | 7910 |
| 613 | 20240702 | 091000 | 17295888200 | 161100 | 161200 | 161200 | 161100 | 5305 |
| 614 | 20240702 | 090900 | 16441150900 | 161200 | 161300 | 161500 | 161100 | 8650 |
| 615 | 20240702 | 090800 | 15046541000 | 161300 | 161600 | 161600 | 161300 | 9568 |
| 616 | 20240702 | 090700 | 13501653000 | 161600 | 161700 | 161700 | 161500 | 5424 |
| 617 | 20240702 | 090600 | 12625172600 | 161600 | 161800 | 161800 | 161500 | 8246 |
| 618 | 20240702 | 090500 | 11292232700 | 161800 | 162200 | 162200 | 161700 | 9597 |
| 619 | 20240702 | 090400 | 9738246700 | 162200 | 162400 | 162400 | 162000 | 5198 |
| 620 | 20240702 | 090300 | 8894828800 | 162300 | 161700 | 162500 | 161700 | 7261 |
| 621 | 20240702 | 090200 | 7718018300 | 161800 | 161800 | 161900 | 161700 | 4525 |
| 622 | 20240702 | 090100 | 6986198900 | 161900 | 162400 | 162500 | 161800 | 6517 |
| 623 | 20240702 | 090000 | 5929578900 | 162300 | 161600 | 162400 | 161600 | 35861 |