36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 192100 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 37435 |
| 3 | 20240703 | 192000 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 4 | 20240703 | 191900 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 5 | 20240703 | 191800 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 6 | 20240703 | 191700 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 7 | 20240703 | 191600 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 8 | 20240703 | 191500 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 9 | 20240703 | 191400 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 10 | 20240703 | 191300 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 11 | 20240703 | 191200 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 12 | 20240703 | 191100 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 13 | 20240703 | 191000 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 14 | 20240703 | 190900 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 15 | 20240703 | 190800 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 16 | 20240703 | 190700 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 17 | 20240703 | 190600 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 18 | 20240703 | 190500 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 19 | 20240703 | 190400 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 20 | 20240703 | 190300 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 21 | 20240703 | 190200 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 22 | 20240703 | 190100 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 23 | 20240703 | 190000 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 24 | 20240703 | 185900 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 25 | 20240703 | 185800 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 26 | 20240703 | 185700 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 27 | 20240703 | 185600 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 28 | 20240703 | 185500 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 29 | 20240703 | 185400 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 30 | 20240703 | 185300 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 31 | 20240703 | 185200 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 32 | 20240703 | 185100 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 37435 |
| 33 | 20240703 | 185000 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 34 | 20240703 | 184900 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 35 | 20240703 | 184800 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 36 | 20240703 | 184700 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 37 | 20240703 | 184600 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 38 | 20240703 | 184500 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 39 | 20240703 | 184400 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 40 | 20240703 | 184300 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 41 | 20240703 | 184200 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 42 | 20240703 | 184100 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 43 | 20240703 | 184000 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 44 | 20240703 | 183900 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 45 | 20240703 | 183800 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 46 | 20240703 | 183700 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 47 | 20240703 | 183600 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 48 | 20240703 | 183500 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 49 | 20240703 | 183400 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 50 | 20240703 | 183300 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 51 | 20240703 | 183200 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 52 | 20240703 | 183100 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 53 | 20240703 | 183000 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 54 | 20240703 | 182900 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 55 | 20240703 | 182800 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 56 | 20240703 | 182700 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 57 | 20240703 | 182600 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 58 | 20240703 | 182500 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 59 | 20240703 | 182400 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 60 | 20240703 | 182300 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 61 | 20240703 | 182200 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 62 | 20240703 | 182100 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 37435 |
| 63 | 20240703 | 182000 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 64 | 20240703 | 181900 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 65 | 20240703 | 181800 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 66 | 20240703 | 181700 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 67 | 20240703 | 181600 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 68 | 20240703 | 181500 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 69 | 20240703 | 181400 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 70 | 20240703 | 181300 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 71 | 20240703 | 181200 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 72 | 20240703 | 181100 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 73 | 20240703 | 181000 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 74 | 20240703 | 180900 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 75 | 20240703 | 180800 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 76 | 20240703 | 180700 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 77 | 20240703 | 180600 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 78 | 20240703 | 180500 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 79 | 20240703 | 180400 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 80 | 20240703 | 180300 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 81 | 20240703 | 180200 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 82 | 20240703 | 180100 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 83 | 20240703 | 180000 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 84 | 20240703 | 175900 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 85 | 20240703 | 175800 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 86 | 20240703 | 175700 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 87 | 20240703 | 175600 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 88 | 20240703 | 175500 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 89 | 20240703 | 175400 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 90 | 20240703 | 175300 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 91 | 20240703 | 175200 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 92 | 20240703 | 175100 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 37435 |
| 93 | 20240703 | 175000 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 94 | 20240703 | 174900 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 95 | 20240703 | 174800 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 96 | 20240703 | 174700 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 97 | 20240703 | 174600 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 98 | 20240703 | 174500 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 99 | 20240703 | 174400 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 100 | 20240703 | 174300 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 101 | 20240703 | 174200 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 102 | 20240703 | 174100 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 103 | 20240703 | 174000 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 104 | 20240703 | 173900 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 105 | 20240703 | 173800 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 106 | 20240703 | 173700 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 107 | 20240703 | 173600 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 108 | 20240703 | 173500 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 109 | 20240703 | 173400 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 110 | 20240703 | 173300 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 111 | 20240703 | 173200 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 112 | 20240703 | 173100 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 113 | 20240703 | 173000 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 114 | 20240703 | 172900 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 115 | 20240703 | 172800 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 116 | 20240703 | 172700 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 117 | 20240703 | 172600 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 118 | 20240703 | 172500 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 119 | 20240703 | 172400 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 120 | 20240703 | 172300 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 121 | 20240703 | 172200 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 122 | 20240703 | 172100 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 37435 |
| 123 | 20240703 | 172000 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 124 | 20240703 | 171900 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 125 | 20240703 | 171800 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 126 | 20240703 | 171700 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 127 | 20240703 | 171600 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 128 | 20240703 | 171500 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 129 | 20240703 | 171400 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 130 | 20240703 | 171300 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 131 | 20240703 | 171200 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 132 | 20240703 | 171100 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 133 | 20240703 | 171000 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 134 | 20240703 | 170900 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 135 | 20240703 | 170800 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 136 | 20240703 | 170700 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 137 | 20240703 | 170600 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 138 | 20240703 | 170500 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 139 | 20240703 | 170400 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 140 | 20240703 | 170300 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 141 | 20240703 | 170200 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 142 | 20240703 | 170100 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 143 | 20240703 | 170000 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 144 | 20240703 | 165900 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 145 | 20240703 | 165800 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 146 | 20240703 | 165700 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 147 | 20240703 | 165600 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 148 | 20240703 | 165500 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 149 | 20240703 | 165400 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 150 | 20240703 | 165300 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 151 | 20240703 | 165200 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 152 | 20240703 | 165100 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 37435 |
| 153 | 20240703 | 165000 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 154 | 20240703 | 164900 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 155 | 20240703 | 164800 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 156 | 20240703 | 164700 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 157 | 20240703 | 164600 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 158 | 20240703 | 164500 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 159 | 20240703 | 164400 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 160 | 20240703 | 164300 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 161 | 20240703 | 164200 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 162 | 20240703 | 164100 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 163 | 20240703 | 164000 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 164 | 20240703 | 163900 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 165 | 20240703 | 163800 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 166 | 20240703 | 163700 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 167 | 20240703 | 163600 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 168 | 20240703 | 163500 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 169 | 20240703 | 163400 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 170 | 20240703 | 163300 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 171 | 20240703 | 163200 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 172 | 20240703 | 163100 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 173 | 20240703 | 163000 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 174 | 20240703 | 162900 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 175 | 20240703 | 162800 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 176 | 20240703 | 162700 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 177 | 20240703 | 162600 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 178 | 20240703 | 162500 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 179 | 20240703 | 162400 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 180 | 20240703 | 162300 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 181 | 20240703 | 162200 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 182 | 20240703 | 162100 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 37435 |
| 183 | 20240703 | 162000 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 184 | 20240703 | 161900 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 185 | 20240703 | 161800 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 186 | 20240703 | 161700 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 187 | 20240703 | 161600 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 188 | 20240703 | 161500 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 189 | 20240703 | 161400 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 190 | 20240703 | 161300 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 191 | 20240703 | 161200 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 192 | 20240703 | 161100 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 193 | 20240703 | 161000 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 194 | 20240703 | 160900 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 195 | 20240703 | 160800 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 196 | 20240703 | 160700 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 197 | 20240703 | 160600 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 198 | 20240703 | 160500 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 199 | 20240703 | 160400 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 200 | 20240703 | 160300 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 201 | 20240703 | 160200 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 202 | 20240703 | 160100 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 203 | 20240703 | 160000 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 204 | 20240703 | 155900 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 205 | 20240703 | 155800 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 206 | 20240703 | 155700 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 207 | 20240703 | 155600 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 208 | 20240703 | 155500 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 209 | 20240703 | 155400 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 210 | 20240703 | 155300 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 211 | 20240703 | 155200 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 212 | 20240703 | 155100 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 37435 |
| 213 | 20240703 | 155000 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 214 | 20240703 | 154900 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 215 | 20240703 | 154800 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 216 | 20240703 | 154700 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 217 | 20240703 | 154600 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 218 | 20240703 | 154500 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 219 | 20240703 | 154400 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 220 | 20240703 | 154300 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 221 | 20240703 | 154200 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 222 | 20240703 | 154100 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 223 | 20240703 | 154000 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 224 | 20240703 | 153900 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 225 | 20240703 | 153800 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 226 | 20240703 | 153700 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 227 | 20240703 | 153600 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 228 | 20240703 | 153500 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 229 | 20240703 | 153400 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 230 | 20240703 | 153300 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 231 | 20240703 | 153200 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 232 | 20240703 | 153100 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 0 |
| 233 | 20240703 | 153000 | 96488622100 | 159800 | 159800 | 159800 | 159800 | 37435 |
| 234 | 20240703 | 152900 | 90506509100 | 160000 | 160000 | 160000 | 160000 | 0 |
| 235 | 20240703 | 152800 | 90506509100 | 160000 | 160000 | 160000 | 160000 | 0 |
| 236 | 20240703 | 152700 | 90506509100 | 160000 | 160000 | 160000 | 160000 | 0 |
| 237 | 20240703 | 152600 | 90506509100 | 160000 | 160000 | 160000 | 160000 | 0 |
| 238 | 20240703 | 152500 | 90506509100 | 160000 | 160000 | 160000 | 160000 | 0 |
| 239 | 20240703 | 152400 | 90506509100 | 160000 | 160000 | 160000 | 160000 | 0 |
| 240 | 20240703 | 152300 | 90506509100 | 160000 | 160000 | 160000 | 160000 | 0 |
| 241 | 20240703 | 152200 | 90506509100 | 160000 | 160000 | 160000 | 160000 | 0 |
| 242 | 20240703 | 152100 | 90506509100 | 160000 | 160000 | 160000 | 160000 | 0 |
| 243 | 20240703 | 152000 | 90506509100 | 160000 | 160000 | 160000 | 160000 | 0 |
| 244 | 20240703 | 151900 | 90506509100 | 160000 | 160000 | 160000 | 159900 | 3104 |
| 245 | 20240703 | 151800 | 90009937200 | 159900 | 159900 | 160000 | 159900 | 2064 |
| 246 | 20240703 | 151700 | 89679744500 | 159900 | 159900 | 160000 | 159900 | 2517 |
| 247 | 20240703 | 151600 | 89277212100 | 159900 | 159900 | 160000 | 159900 | 1625 |
| 248 | 20240703 | 151500 | 89017330700 | 159900 | 159900 | 160000 | 159900 | 1906 |
| 249 | 20240703 | 151400 | 88712519300 | 159900 | 160000 | 160000 | 159900 | 1528 |
| 250 | 20240703 | 151300 | 88468135800 | 160000 | 159900 | 160000 | 159900 | 701 |
| 251 | 20240703 | 151200 | 88356026000 | 159900 | 159900 | 160000 | 159900 | 1608 |
| 252 | 20240703 | 151100 | 88098832900 | 159900 | 159900 | 160000 | 159900 | 905 |
| 253 | 20240703 | 151000 | 87954058000 | 160000 | 159900 | 160000 | 159900 | 769 |
| 254 | 20240703 | 150900 | 87831034600 | 160000 | 159900 | 160000 | 159900 | 606 |
| 255 | 20240703 | 150800 | 87734104700 | 159900 | 159900 | 160000 | 159900 | 1181 |
| 256 | 20240703 | 150700 | 87545198600 | 159900 | 159900 | 160000 | 159900 | 743 |
| 257 | 20240703 | 150600 | 87426375700 | 160000 | 159900 | 160000 | 159900 | 702 |
| 258 | 20240703 | 150500 | 87314094400 | 159900 | 159900 | 160000 | 159900 | 631 |
| 259 | 20240703 | 150400 | 87213186700 | 160000 | 159900 | 160000 | 159900 | 468 |
| 260 | 20240703 | 150300 | 87138343900 | 159900 | 159900 | 160000 | 159900 | 406 |
| 261 | 20240703 | 150200 | 87073412400 | 159900 | 160000 | 160100 | 159900 | 1674 |
| 262 | 20240703 | 150100 | 86805591300 | 160000 | 160000 | 160100 | 159900 | 589 |
| 263 | 20240703 | 150000 | 86711346000 | 160000 | 159900 | 160000 | 159900 | 2166 |
| 264 | 20240703 | 145900 | 86364824300 | 159900 | 159900 | 160000 | 159900 | 838 |
| 265 | 20240703 | 145800 | 86230799300 | 159900 | 159900 | 160000 | 159900 | 986 |
| 266 | 20240703 | 145700 | 86073067400 | 160000 | 159900 | 160000 | 159900 | 727 |
| 267 | 20240703 | 145600 | 85956780000 | 159900 | 160100 | 160100 | 159900 | 3251 |
| 268 | 20240703 | 145500 | 85436622600 | 160000 | 160100 | 160100 | 160000 | 1055 |
| 269 | 20240703 | 145400 | 85267811100 | 160000 | 160000 | 160100 | 160000 | 558 |
| 270 | 20240703 | 145300 | 85178506500 | 160000 | 160100 | 160100 | 160000 | 755 |
| 271 | 20240703 | 145200 | 85057677900 | 160000 | 160000 | 160100 | 160000 | 1590 |
| 272 | 20240703 | 145100 | 84803268500 | 160000 | 160100 | 160100 | 160000 | 970 |
| 273 | 20240703 | 145000 | 84648000700 | 160100 | 160100 | 160100 | 160000 | 564 |
| 274 | 20240703 | 144900 | 84557749300 | 160000 | 160000 | 160100 | 160000 | 434 |
| 275 | 20240703 | 144800 | 84488295500 | 160000 | 160000 | 160100 | 160000 | 790 |
| 276 | 20240703 | 144700 | 84361875300 | 160000 | 160000 | 160100 | 160000 | 339 |
| 277 | 20240703 | 144600 | 84307618900 | 160000 | 160100 | 160100 | 160000 | 540 |
| 278 | 20240703 | 144500 | 84221206600 | 160000 | 160000 | 160100 | 160000 | 406 |
| 279 | 20240703 | 144400 | 84156235000 | 160100 | 160000 | 160100 | 160000 | 608 |
| 280 | 20240703 | 144300 | 84058933100 | 160000 | 160000 | 160100 | 160000 | 619 |
| 281 | 20240703 | 144200 | 83959862600 | 160100 | 160000 | 160100 | 160000 | 526 |
| 282 | 20240703 | 144100 | 83875675800 | 160000 | 160000 | 160100 | 160000 | 464 |
| 283 | 20240703 | 144000 | 83801431300 | 160000 | 160000 | 160100 | 160000 | 234 |
| 284 | 20240703 | 143900 | 83763983000 | 160000 | 160000 | 160100 | 160000 | 781 |
| 285 | 20240703 | 143800 | 83639011100 | 160000 | 160000 | 160100 | 160000 | 585 |
| 286 | 20240703 | 143700 | 83545379600 | 160000 | 160000 | 160100 | 159900 | 2402 |
| 287 | 20240703 | 143600 | 83161062400 | 159900 | 159900 | 160000 | 159900 | 1473 |
| 288 | 20240703 | 143500 | 82925420900 | 159900 | 159900 | 160000 | 159900 | 850 |
| 289 | 20240703 | 143400 | 82789447500 | 159900 | 159900 | 160000 | 159900 | 762 |
| 290 | 20240703 | 143300 | 82667560700 | 159900 | 159900 | 160000 | 159900 | 604 |
| 291 | 20240703 | 143200 | 82570975000 | 159900 | 160000 | 160000 | 159900 | 522 |
| 292 | 20240703 | 143100 | 82487488200 | 159900 | 159900 | 160000 | 159900 | 628 |
| 293 | 20240703 | 143000 | 82387052400 | 159900 | 159900 | 160000 | 159900 | 424 |
| 294 | 20240703 | 142900 | 82319240700 | 159900 | 159900 | 160000 | 159900 | 558 |
| 295 | 20240703 | 142800 | 82230011600 | 159900 | 159900 | 160000 | 159900 | 527 |
| 296 | 20240703 | 142700 | 82145729400 | 160000 | 159900 | 160000 | 159900 | 458 |
| 297 | 20240703 | 142600 | 82072475600 | 159900 | 159900 | 160000 | 159900 | 552 |
| 298 | 20240703 | 142500 | 81984198300 | 159900 | 159900 | 160000 | 159900 | 419 |
| 299 | 20240703 | 142400 | 81917182800 | 159900 | 159900 | 160000 | 159900 | 720 |
| 300 | 20240703 | 142300 | 81802029100 | 159900 | 159900 | 160000 | 159800 | 1385 |
| 301 | 20240703 | 142200 | 81580565700 | 159800 | 159700 | 159900 | 159700 | 4409 |
| 302 | 20240703 | 142100 | 80875738800 | 159800 | 159900 | 159900 | 159700 | 3970 |
| 303 | 20240703 | 142000 | 80241334400 | 159800 | 159800 | 159900 | 159800 | 1700 |
| 304 | 20240703 | 141900 | 79969660500 | 159800 | 159800 | 159900 | 159800 | 1320 |
| 305 | 20240703 | 141800 | 79758674300 | 159800 | 159900 | 159900 | 159800 | 1746 |
| 306 | 20240703 | 141700 | 79479650600 | 159800 | 159800 | 159900 | 159800 | 1236 |
| 307 | 20240703 | 141600 | 79282103200 | 159900 | 159800 | 159900 | 159800 | 1411 |
| 308 | 20240703 | 141500 | 79056593500 | 159800 | 159800 | 159900 | 159800 | 1684 |
| 309 | 20240703 | 141400 | 78787458100 | 159800 | 159900 | 159900 | 159800 | 969 |
| 310 | 20240703 | 141300 | 78632596600 | 159900 | 159900 | 159900 | 159800 | 2006 |
| 311 | 20240703 | 141200 | 78312014200 | 159800 | 159900 | 160000 | 159800 | 6022 |
| 312 | 20240703 | 141100 | 77349173400 | 159900 | 159900 | 160000 | 159900 | 4313 |
| 313 | 20240703 | 141000 | 76659490100 | 160000 | 160000 | 160000 | 159900 | 1251 |
| 314 | 20240703 | 140900 | 76459417900 | 159900 | 159900 | 160000 | 159900 | 686 |
| 315 | 20240703 | 140800 | 76349709100 | 159900 | 160000 | 160100 | 159900 | 2804 |
| 316 | 20240703 | 140700 | 75901060800 | 160100 | 160000 | 160100 | 160000 | 899 |
| 317 | 20240703 | 140600 | 75757213000 | 160000 | 160000 | 160100 | 160000 | 419 |
| 318 | 20240703 | 140500 | 75690168700 | 160000 | 160000 | 160100 | 160000 | 607 |
| 319 | 20240703 | 140400 | 75593038900 | 160100 | 160000 | 160100 | 160000 | 506 |
| 320 | 20240703 | 140300 | 75512071700 | 160000 | 160000 | 160100 | 160000 | 963 |
| 321 | 20240703 | 140200 | 75357970900 | 160000 | 160000 | 160100 | 160000 | 371 |
| 322 | 20240703 | 140100 | 75298606700 | 160000 | 160000 | 160100 | 160000 | 574 |
| 323 | 20240703 | 140000 | 75206759500 | 160000 | 160000 | 160100 | 160000 | 740 |
| 324 | 20240703 | 135900 | 75088345000 | 160100 | 159900 | 160100 | 159900 | 1796 |
| 325 | 20240703 | 135800 | 74800910100 | 160000 | 160000 | 160100 | 159900 | 945 |
| 326 | 20240703 | 135700 | 74649710200 | 160000 | 160000 | 160100 | 159900 | 562 |
| 327 | 20240703 | 135600 | 74559784100 | 159900 | 160000 | 160000 | 159900 | 2737 |
| 328 | 20240703 | 135500 | 74121902200 | 160000 | 160000 | 160100 | 160000 | 4992 |
| 329 | 20240703 | 135400 | 73323176800 | 160000 | 160000 | 160100 | 160000 | 1619 |
| 330 | 20240703 | 135300 | 73064122200 | 160000 | 160000 | 160100 | 160000 | 409 |
| 331 | 20240703 | 135200 | 72998669900 | 160100 | 160000 | 160100 | 160000 | 500 |
| 332 | 20240703 | 135100 | 72918648000 | 160000 | 160100 | 160100 | 160000 | 523 |
| 333 | 20240703 | 135000 | 72834957800 | 160100 | 160000 | 160100 | 160000 | 691 |
| 334 | 20240703 | 134900 | 72724347600 | 160100 | 160000 | 160100 | 160000 | 464 |
| 335 | 20240703 | 134800 | 72650095100 | 160000 | 160000 | 160100 | 160000 | 853 |
| 336 | 20240703 | 134700 | 72513607500 | 160000 | 160100 | 160100 | 160000 | 397 |
| 337 | 20240703 | 134600 | 72450067100 | 160100 | 160100 | 160100 | 160000 | 554 |
| 338 | 20240703 | 134500 | 72361402000 | 160000 | 160000 | 160100 | 160000 | 852 |
| 339 | 20240703 | 134400 | 72225064200 | 160100 | 160000 | 160100 | 160000 | 1111 |
| 340 | 20240703 | 134300 | 72047290400 | 160000 | 160100 | 160100 | 160000 | 570 |
| 341 | 20240703 | 134200 | 71956073000 | 160100 | 160000 | 160100 | 159900 | 1169 |
| 342 | 20240703 | 134100 | 71769052200 | 159900 | 159900 | 160000 | 159900 | 1307 |
| 343 | 20240703 | 134000 | 71559965500 | 160000 | 159900 | 160000 | 159900 | 693 |
| 344 | 20240703 | 133900 | 71449123700 | 160000 | 159900 | 160000 | 159900 | 1157 |
| 345 | 20240703 | 133800 | 71264070500 | 159900 | 159900 | 160000 | 159900 | 541 |
| 346 | 20240703 | 133700 | 71177547400 | 160000 | 159900 | 160000 | 159900 | 457 |
| 347 | 20240703 | 133600 | 71104447400 | 159900 | 160000 | 160100 | 159900 | 918 |
| 348 | 20240703 | 133500 | 70957596500 | 160000 | 160000 | 160100 | 160000 | 1288 |
| 349 | 20240703 | 133400 | 70751510600 | 160100 | 160000 | 160100 | 160000 | 1343 |
| 350 | 20240703 | 133300 | 70536597500 | 160100 | 160100 | 160100 | 160000 | 267 |
| 351 | 20240703 | 133200 | 70493866100 | 160000 | 160000 | 160100 | 160000 | 486 |
| 352 | 20240703 | 133100 | 70416090900 | 160000 | 160000 | 160100 | 160000 | 335 |
| 353 | 20240703 | 133000 | 70362481100 | 160000 | 160000 | 160100 | 160000 | 195 |
| 354 | 20240703 | 132900 | 70331268400 | 160000 | 159900 | 160100 | 159900 | 4242 |
| 355 | 20240703 | 132800 | 69652535100 | 159900 | 160000 | 160000 | 159900 | 1037 |
| 356 | 20240703 | 132700 | 69486706100 | 159900 | 160000 | 160100 | 159900 | 10238 |
| 357 | 20240703 | 132600 | 67848675200 | 160100 | 160000 | 160100 | 160000 | 2032 |
| 358 | 20240703 | 132500 | 67523535900 | 160000 | 160100 | 160100 | 160000 | 4370 |
| 359 | 20240703 | 132400 | 66824264100 | 160100 | 160100 | 160100 | 160000 | 572 |
| 360 | 20240703 | 132300 | 66732721300 | 160000 | 160200 | 160200 | 160000 | 6017 |
| 361 | 20240703 | 132200 | 65769500000 | 160200 | 160200 | 160200 | 160100 | 853 |
| 362 | 20240703 | 132100 | 65632916500 | 160100 | 160100 | 160200 | 160100 | 1161 |
| 363 | 20240703 | 132000 | 65447027600 | 160200 | 160100 | 160200 | 160100 | 3455 |
| 364 | 20240703 | 131900 | 64893847400 | 160100 | 160100 | 160200 | 160100 | 469 |
| 365 | 20240703 | 131800 | 64818750900 | 160100 | 160100 | 160200 | 160100 | 1024 |
| 366 | 20240703 | 131700 | 64654794300 | 160100 | 160100 | 160200 | 160100 | 758 |
| 367 | 20240703 | 131600 | 64533387100 | 160200 | 160100 | 160200 | 160100 | 1111 |
| 368 | 20240703 | 131500 | 64355471100 | 160200 | 160200 | 160300 | 160100 | 553 |
| 369 | 20240703 | 131400 | 64266879300 | 160200 | 160200 | 160200 | 160100 | 1342 |
| 370 | 20240703 | 131300 | 64051919900 | 160200 | 160200 | 160300 | 160100 | 5351 |
| 371 | 20240703 | 131200 | 63194700300 | 160300 | 160300 | 160300 | 160200 | 614 |
| 372 | 20240703 | 131100 | 63096315300 | 160300 | 160200 | 160300 | 160200 | 418 |
| 373 | 20240703 | 131000 | 63029326800 | 160300 | 160200 | 160300 | 160200 | 362 |
| 374 | 20240703 | 130900 | 62971327300 | 160200 | 160300 | 160400 | 160200 | 452 |
| 375 | 20240703 | 130800 | 62898877300 | 160300 | 160300 | 160400 | 160200 | 671 |
| 376 | 20240703 | 130700 | 62791341500 | 160300 | 160300 | 160400 | 160200 | 1456 |
| 377 | 20240703 | 130600 | 62558008900 | 160400 | 160300 | 160400 | 160200 | 2103 |
| 378 | 20240703 | 130500 | 62220900500 | 160300 | 160300 | 160400 | 160300 | 473 |
| 379 | 20240703 | 130400 | 62145075200 | 160300 | 160300 | 160400 | 160300 | 366 |
| 380 | 20240703 | 130300 | 62086398900 | 160300 | 160300 | 160400 | 160300 | 804 |
| 381 | 20240703 | 130200 | 61957468800 | 160300 | 160300 | 160400 | 160200 | 832 |
| 382 | 20240703 | 130100 | 61824093600 | 160300 | 160300 | 160400 | 160300 | 774 |
| 383 | 20240703 | 130000 | 61700013200 | 160300 | 160400 | 160400 | 160300 | 1242 |
| 384 | 20240703 | 125900 | 61500911300 | 160300 | 160300 | 160400 | 160300 | 1703 |
| 385 | 20240703 | 125800 | 61227912300 | 160300 | 160400 | 160400 | 160300 | 925 |
| 386 | 20240703 | 125700 | 61079598500 | 160300 | 160400 | 160400 | 160300 | 532 |
| 387 | 20240703 | 125600 | 60994307300 | 160400 | 160300 | 160400 | 160300 | 522 |
| 388 | 20240703 | 125500 | 60910619900 | 160300 | 160300 | 160400 | 160300 | 402 |
| 389 | 20240703 | 125400 | 60846168400 | 160300 | 160300 | 160400 | 160300 | 682 |
| 390 | 20240703 | 125300 | 60736835200 | 160300 | 160400 | 160400 | 160300 | 737 |
| 391 | 20240703 | 125200 | 60618664700 | 160400 | 160300 | 160400 | 160300 | 442 |
| 392 | 20240703 | 125100 | 60547797500 | 160300 | 160300 | 160400 | 160300 | 1247 |
| 393 | 20240703 | 125000 | 60347900000 | 160300 | 160400 | 160400 | 160300 | 222 |
| 394 | 20240703 | 124900 | 60312308500 | 160300 | 160300 | 160400 | 160300 | 1530 |
| 395 | 20240703 | 124800 | 60066920600 | 160300 | 160400 | 160500 | 160300 | 2136 |
| 396 | 20240703 | 124700 | 59724302100 | 160400 | 160500 | 160500 | 160400 | 704 |
| 397 | 20240703 | 124600 | 59611371700 | 160400 | 160400 | 160500 | 160400 | 281 |
| 398 | 20240703 | 124500 | 59566292600 | 160500 | 160400 | 160500 | 160400 | 1383 |
| 399 | 20240703 | 124400 | 59344444100 | 160500 | 160400 | 160500 | 160400 | 438 |
| 400 | 20240703 | 124300 | 59274170800 | 160500 | 160500 | 160600 | 160400 | 770 |
| 401 | 20240703 | 124200 | 59150571700 | 160500 | 160500 | 160600 | 160500 | 872 |
| 402 | 20240703 | 124100 | 59010559800 | 160500 | 160600 | 160600 | 160500 | 701 |
| 403 | 20240703 | 124000 | 58898042000 | 160500 | 160500 | 160600 | 160500 | 415 |
| 404 | 20240703 | 123900 | 58831429500 | 160500 | 160500 | 160600 | 160500 | 583 |
| 405 | 20240703 | 123800 | 58737850400 | 160500 | 160500 | 160600 | 160500 | 440 |
| 406 | 20240703 | 123700 | 58667207200 | 160500 | 160500 | 160600 | 160500 | 361 |
| 407 | 20240703 | 123600 | 58609257700 | 160500 | 160500 | 160600 | 160500 | 228 |
| 408 | 20240703 | 123500 | 58572660500 | 160500 | 160500 | 160600 | 160500 | 1158 |
| 409 | 20240703 | 123400 | 58386792300 | 160500 | 160500 | 160600 | 160500 | 526 |
| 410 | 20240703 | 123300 | 58302338500 | 160500 | 160500 | 160600 | 160500 | 407 |
| 411 | 20240703 | 123200 | 58237004200 | 160500 | 160500 | 160600 | 160500 | 521 |
| 412 | 20240703 | 123100 | 58153377800 | 160500 | 160600 | 160600 | 160500 | 465 |
| 413 | 20240703 | 123000 | 58078740500 | 160500 | 160600 | 160600 | 160500 | 510 |
| 414 | 20240703 | 122900 | 57996865300 | 160600 | 160500 | 160600 | 160500 | 243 |
| 415 | 20240703 | 122800 | 57957855700 | 160600 | 160500 | 160600 | 160500 | 219 |
| 416 | 20240703 | 122700 | 57922701700 | 160500 | 160600 | 160600 | 160500 | 431 |
| 417 | 20240703 | 122600 | 57853521400 | 160500 | 160500 | 160600 | 160500 | 626 |
| 418 | 20240703 | 122500 | 57753044400 | 160400 | 160500 | 160500 | 160400 | 1600 |
| 419 | 20240703 | 122400 | 57496287300 | 160500 | 160400 | 160500 | 160400 | 350 |
| 420 | 20240703 | 122300 | 57440136100 | 160400 | 160500 | 160600 | 160400 | 1399 |
| 421 | 20240703 | 122200 | 57215602300 | 160500 | 160600 | 160600 | 160500 | 486 |
| 422 | 20240703 | 122100 | 57137592200 | 160600 | 160500 | 160600 | 160500 | 422 |
| 423 | 20240703 | 122000 | 57069855500 | 160500 | 160500 | 160600 | 160500 | 334 |
| 424 | 20240703 | 121900 | 57016240500 | 160500 | 160500 | 160600 | 160500 | 298 |
| 425 | 20240703 | 121800 | 56968403000 | 160500 | 160600 | 160600 | 160500 | 402 |
| 426 | 20240703 | 121700 | 56903868800 | 160500 | 160600 | 160600 | 160500 | 334 |
| 427 | 20240703 | 121600 | 56850254700 | 160500 | 160500 | 160600 | 160500 | 570 |
| 428 | 20240703 | 121500 | 56758756900 | 160500 | 160500 | 160600 | 160500 | 179 |
| 429 | 20240703 | 121400 | 56730019500 | 160500 | 160500 | 160600 | 160500 | 447 |
| 430 | 20240703 | 121300 | 56658266200 | 160500 | 160500 | 160600 | 160500 | 326 |
| 431 | 20240703 | 121200 | 56605939300 | 160500 | 160500 | 160600 | 160500 | 478 |
| 432 | 20240703 | 121100 | 56529218400 | 160500 | 160600 | 160600 | 160500 | 651 |
| 433 | 20240703 | 121000 | 56424722400 | 160500 | 160500 | 160600 | 160500 | 212 |
| 434 | 20240703 | 120900 | 56390689500 | 160600 | 160500 | 160600 | 160500 | 480 |
| 435 | 20240703 | 120800 | 56313644100 | 160500 | 160600 | 160600 | 160500 | 252 |
| 436 | 20240703 | 120700 | 56273192600 | 160500 | 160400 | 160600 | 160400 | 1581 |
| 437 | 20240703 | 120600 | 56019459300 | 160500 | 160400 | 160500 | 160400 | 334 |
| 438 | 20240703 | 120500 | 55965875200 | 160400 | 160500 | 160500 | 160400 | 124 |
| 439 | 20240703 | 120400 | 55945982400 | 160400 | 160400 | 160500 | 160400 | 357 |
| 440 | 20240703 | 120300 | 55888707300 | 160500 | 160400 | 160500 | 160400 | 452 |
| 441 | 20240703 | 120200 | 55816171300 | 160400 | 160400 | 160500 | 160400 | 549 |
| 442 | 20240703 | 120100 | 55728101000 | 160400 | 160400 | 160500 | 160300 | 853 |
| 443 | 20240703 | 120000 | 55591277600 | 160500 | 160400 | 160500 | 160400 | 346 |
| 444 | 20240703 | 115900 | 55535771600 | 160400 | 160400 | 160500 | 160400 | 424 |
| 445 | 20240703 | 115800 | 55467757000 | 160400 | 160600 | 160600 | 160400 | 1619 |
| 446 | 20240703 | 115700 | 55207926100 | 160500 | 160500 | 160600 | 160500 | 236 |
| 447 | 20240703 | 115600 | 55170039300 | 160600 | 160600 | 160600 | 160500 | 332 |
| 448 | 20240703 | 115500 | 55116746000 | 160500 | 160500 | 160600 | 160500 | 335 |
| 449 | 20240703 | 115400 | 55062971900 | 160600 | 160500 | 160600 | 160500 | 349 |
| 450 | 20240703 | 115300 | 55006950300 | 160500 | 160600 | 160600 | 160500 | 257 |
| 451 | 20240703 | 115200 | 54965694800 | 160600 | 160500 | 160700 | 160500 | 1927 |
| 452 | 20240703 | 115100 | 54656229600 | 160500 | 160600 | 160600 | 160500 | 277 |
| 453 | 20240703 | 115000 | 54611760000 | 160600 | 160500 | 160600 | 160500 | 350 |
| 454 | 20240703 | 114900 | 54555572700 | 160500 | 160700 | 160700 | 160400 | 2143 |
| 455 | 20240703 | 114800 | 54211481600 | 160700 | 160700 | 160700 | 160600 | 248 |
| 456 | 20240703 | 114700 | 54171638900 | 160700 | 160500 | 160700 | 160500 | 928 |
| 457 | 20240703 | 114600 | 54022617300 | 160500 | 160400 | 160600 | 160400 | 756 |
| 458 | 20240703 | 114500 | 53901256500 | 160500 | 160500 | 160500 | 160400 | 394 |
| 459 | 20240703 | 114400 | 53838044100 | 160400 | 160400 | 160500 | 160400 | 1493 |
| 460 | 20240703 | 114300 | 53598442500 | 160400 | 160400 | 160500 | 160300 | 2255 |
| 461 | 20240703 | 114200 | 53236730200 | 160300 | 160300 | 160400 | 160300 | 469 |
| 462 | 20240703 | 114100 | 53161544200 | 160300 | 160300 | 160400 | 160300 | 328 |
| 463 | 20240703 | 114000 | 53108953100 | 160300 | 160300 | 160400 | 160300 | 789 |
| 464 | 20240703 | 113900 | 52982458600 | 160300 | 160400 | 160400 | 160300 | 372 |
| 465 | 20240703 | 113800 | 52922820700 | 160300 | 160300 | 160400 | 160300 | 395 |
| 466 | 20240703 | 113700 | 52859491400 | 160400 | 160300 | 160400 | 160300 | 310 |
| 467 | 20240703 | 113600 | 52809790600 | 160300 | 160300 | 160400 | 160300 | 212 |
| 468 | 20240703 | 113500 | 52775798500 | 160400 | 160400 | 160400 | 160300 | 722 |
| 469 | 20240703 | 113400 | 52660054800 | 160300 | 160300 | 160400 | 160300 | 242 |
| 470 | 20240703 | 113300 | 52621247500 | 160300 | 160400 | 160400 | 160300 | 633 |
| 471 | 20240703 | 113200 | 52519771800 | 160400 | 160300 | 160400 | 160300 | 499 |
| 472 | 20240703 | 113100 | 52439771500 | 160300 | 160300 | 160400 | 160300 | 611 |
| 473 | 20240703 | 113000 | 52341803200 | 160300 | 160400 | 160500 | 160300 | 4039 |
| 474 | 20240703 | 112900 | 51694152100 | 160400 | 160500 | 160600 | 160400 | 3108 |
| 475 | 20240703 | 112800 | 51195310100 | 160600 | 160600 | 160600 | 160500 | 524 |
| 476 | 20240703 | 112700 | 51111195200 | 160500 | 160500 | 160600 | 160500 | 380 |
| 477 | 20240703 | 112600 | 51050191700 | 160600 | 160600 | 160700 | 160500 | 1284 |
| 478 | 20240703 | 112500 | 50844020600 | 160600 | 160600 | 160700 | 160600 | 186 |
| 479 | 20240703 | 112400 | 50814142000 | 160600 | 160600 | 160700 | 160600 | 299 |
| 480 | 20240703 | 112300 | 50766105300 | 160600 | 160500 | 160700 | 160500 | 1683 |
| 481 | 20240703 | 112200 | 50495806000 | 160500 | 160500 | 160600 | 160500 | 413 |
| 482 | 20240703 | 112100 | 50429516500 | 160600 | 160500 | 160600 | 160400 | 547 |
| 483 | 20240703 | 112000 | 50341722100 | 160500 | 160500 | 160500 | 160400 | 835 |
| 484 | 20240703 | 111900 | 50207751600 | 160400 | 160600 | 160600 | 160400 | 1042 |
| 485 | 20240703 | 111800 | 50040503300 | 160500 | 160500 | 160600 | 160500 | 498 |
| 486 | 20240703 | 111700 | 49960558100 | 160500 | 160600 | 160600 | 160500 | 344 |
| 487 | 20240703 | 111600 | 49905328400 | 160500 | 160600 | 160700 | 160500 | 396 |
| 488 | 20240703 | 111500 | 49841737900 | 160600 | 160600 | 160700 | 160600 | 238 |
| 489 | 20240703 | 111400 | 49803512400 | 160600 | 160600 | 160700 | 160600 | 445 |
| 490 | 20240703 | 111300 | 49732041400 | 160600 | 160600 | 160700 | 160600 | 676 |
| 491 | 20240703 | 111200 | 49623446100 | 160600 | 160800 | 160800 | 160600 | 688 |
| 492 | 20240703 | 111100 | 49512888800 | 160800 | 160700 | 160800 | 160700 | 346 |
| 493 | 20240703 | 111000 | 49457279100 | 160700 | 160700 | 160800 | 160600 | 1343 |
| 494 | 20240703 | 110900 | 49241460300 | 160600 | 160500 | 160700 | 160500 | 1095 |
| 495 | 20240703 | 110800 | 49065619800 | 160600 | 160500 | 160600 | 160500 | 244 |
| 496 | 20240703 | 110700 | 49026450400 | 160500 | 160600 | 160600 | 160500 | 335 |
| 497 | 20240703 | 110600 | 48972673400 | 160500 | 160500 | 160600 | 160500 | 788 |
| 498 | 20240703 | 110500 | 48846146700 | 160600 | 160700 | 160700 | 160500 | 593 |
| 499 | 20240703 | 110400 | 48750920900 | 160700 | 160800 | 160800 | 160600 | 405 |
| 500 | 20240703 | 110300 | 48685834600 | 160600 | 160600 | 160700 | 160500 | 2871 |
| 501 | 20240703 | 110200 | 48224628600 | 160500 | 160500 | 160600 | 160500 | 412 |
| 502 | 20240703 | 110100 | 48158491800 | 160500 | 160500 | 160600 | 160400 | 1722 |
| 503 | 20240703 | 110000 | 47882097000 | 160400 | 160300 | 160500 | 160300 | 725 |
| 504 | 20240703 | 105900 | 47765816700 | 160400 | 160500 | 160600 | 160300 | 2238 |
| 505 | 20240703 | 105800 | 47406757100 | 160500 | 160500 | 160600 | 160500 | 961 |
| 506 | 20240703 | 105700 | 47252498200 | 160500 | 160600 | 160600 | 160400 | 1776 |
| 507 | 20240703 | 105600 | 46967451100 | 160500 | 160600 | 160600 | 160500 | 430 |
| 508 | 20240703 | 105500 | 46898428000 | 160600 | 160600 | 160600 | 160500 | 862 |
| 509 | 20240703 | 105400 | 46760057500 | 160500 | 160400 | 160600 | 160400 | 2489 |
| 510 | 20240703 | 105300 | 46360584700 | 160400 | 160400 | 160500 | 160400 | 520 |
| 511 | 20240703 | 105200 | 46277166500 | 160500 | 160500 | 160600 | 160400 | 1123 |
| 512 | 20240703 | 105100 | 46096932900 | 160500 | 160400 | 160500 | 160400 | 612 |
| 513 | 20240703 | 105000 | 45998751800 | 160400 | 160400 | 160500 | 160300 | 3442 |
| 514 | 20240703 | 104900 | 45446649400 | 160400 | 160400 | 160400 | 160200 | 3288 |
| 515 | 20240703 | 104800 | 44919578700 | 160300 | 160500 | 160500 | 160300 | 970 |
| 516 | 20240703 | 104700 | 44764006000 | 160400 | 160300 | 160500 | 160300 | 1210 |
| 517 | 20240703 | 104600 | 44569898300 | 160400 | 160300 | 160400 | 160300 | 487 |
| 518 | 20240703 | 104500 | 44491808000 | 160300 | 160500 | 160600 | 160300 | 3958 |
| 519 | 20240703 | 104400 | 43856840500 | 160600 | 160600 | 160700 | 160500 | 772 |
| 520 | 20240703 | 104300 | 43732899700 | 160600 | 160700 | 160700 | 160600 | 1899 |
| 521 | 20240703 | 104200 | 43427900100 | 160700 | 160700 | 160700 | 160600 | 509 |
| 522 | 20240703 | 104100 | 43346120100 | 160700 | 160600 | 160700 | 160600 | 774 |
| 523 | 20240703 | 104000 | 43221778600 | 160600 | 160600 | 160700 | 160600 | 1246 |
| 524 | 20240703 | 103900 | 43021653500 | 160600 | 160700 | 160900 | 160600 | 1740 |
| 525 | 20240703 | 103800 | 42741982600 | 160800 | 160800 | 160900 | 160700 | 2454 |
| 526 | 20240703 | 103700 | 42347385100 | 160900 | 160800 | 161000 | 160800 | 1908 |
| 527 | 20240703 | 103600 | 42040489700 | 160800 | 160800 | 160900 | 160800 | 573 |
| 528 | 20240703 | 103500 | 41948304300 | 160900 | 160900 | 160900 | 160800 | 389 |
| 529 | 20240703 | 103400 | 41885727300 | 160900 | 160900 | 160900 | 160700 | 2349 |
| 530 | 20240703 | 103300 | 41507934300 | 161000 | 160900 | 161000 | 160900 | 581 |
| 531 | 20240703 | 103200 | 41414406300 | 161000 | 160800 | 161000 | 160800 | 1815 |
| 532 | 20240703 | 103100 | 41122314800 | 160900 | 160800 | 160900 | 160800 | 342 |
| 533 | 20240703 | 103000 | 41067301000 | 160900 | 161000 | 161000 | 160800 | 1347 |
| 534 | 20240703 | 102900 | 40850583300 | 161000 | 161000 | 161000 | 160900 | 569 |
| 535 | 20240703 | 102800 | 40759018900 | 161000 | 160900 | 161100 | 160800 | 1372 |
| 536 | 20240703 | 102700 | 40538136400 | 160900 | 160900 | 160900 | 160800 | 1854 |
| 537 | 20240703 | 102600 | 40239928500 | 160900 | 161000 | 161000 | 160800 | 2324 |
| 538 | 20240703 | 102500 | 39865984700 | 161000 | 161000 | 161000 | 160900 | 438 |
| 539 | 20240703 | 102400 | 39795482300 | 161000 | 161200 | 161200 | 160900 | 1862 |
| 540 | 20240703 | 102300 | 39495590900 | 161200 | 161100 | 161200 | 161000 | 3308 |
| 541 | 20240703 | 102200 | 38962783500 | 161200 | 161200 | 161300 | 161100 | 1629 |
| 542 | 20240703 | 102100 | 38700264300 | 161200 | 161200 | 161300 | 161200 | 918 |
| 543 | 20240703 | 102000 | 38552271000 | 161300 | 161300 | 161400 | 161200 | 1422 |
| 544 | 20240703 | 101900 | 38322913600 | 161400 | 161400 | 161500 | 161300 | 2447 |
| 545 | 20240703 | 101800 | 37928020100 | 161400 | 161400 | 161500 | 161400 | 974 |
| 546 | 20240703 | 101700 | 37770767100 | 161500 | 161500 | 161500 | 161400 | 1271 |
| 547 | 20240703 | 101600 | 37565524800 | 161500 | 161400 | 161500 | 161400 | 1508 |
| 548 | 20240703 | 101500 | 37322111600 | 161400 | 161600 | 161600 | 161400 | 2445 |
| 549 | 20240703 | 101400 | 36927236200 | 161500 | 161500 | 161600 | 161500 | 1354 |
| 550 | 20240703 | 101300 | 36708554100 | 161600 | 161600 | 161700 | 161500 | 1272 |
| 551 | 20240703 | 101200 | 36503011700 | 161700 | 161600 | 161700 | 161600 | 1435 |
| 552 | 20240703 | 101100 | 36271090200 | 161700 | 161600 | 161700 | 161600 | 823 |
| 553 | 20240703 | 101000 | 36138074900 | 161700 | 161700 | 161700 | 161600 | 915 |
| 554 | 20240703 | 100900 | 35990165900 | 161800 | 161700 | 161800 | 161700 | 1215 |
| 555 | 20240703 | 100800 | 35793695100 | 161700 | 161900 | 161900 | 161700 | 1875 |
| 556 | 20240703 | 100700 | 35490274900 | 161800 | 161900 | 162000 | 161800 | 1928 |
| 557 | 20240703 | 100600 | 35178148600 | 161900 | 162000 | 162100 | 161900 | 535 |
| 558 | 20240703 | 100500 | 35091484100 | 162000 | 161900 | 162100 | 161900 | 2411 |
| 559 | 20240703 | 100400 | 34700877300 | 162000 | 161800 | 162000 | 161800 | 2518 |
| 560 | 20240703 | 100300 | 34293223800 | 161800 | 161800 | 161900 | 161800 | 514 |
| 561 | 20240703 | 100200 | 34210052300 | 161900 | 161800 | 161900 | 161800 | 372 |
| 562 | 20240703 | 100100 | 34149840500 | 161800 | 161800 | 161900 | 161800 | 594 |
| 563 | 20240703 | 100000 | 34053679100 | 161900 | 161800 | 161900 | 161800 | 348 |
| 564 | 20240703 | 095900 | 33997349000 | 161800 | 161800 | 161900 | 161800 | 800 |
| 565 | 20240703 | 095800 | 33867849900 | 161900 | 162000 | 162000 | 161800 | 1379 |
| 566 | 20240703 | 095700 | 33644650200 | 161900 | 162000 | 162100 | 161900 | 697 |
| 567 | 20240703 | 095600 | 33531721800 | 162100 | 162000 | 162100 | 162000 | 364 |
| 568 | 20240703 | 095500 | 33472741300 | 162000 | 162200 | 162200 | 162000 | 1018 |
| 569 | 20240703 | 095400 | 33307709200 | 162200 | 162100 | 162200 | 162000 | 5002 |
| 570 | 20240703 | 095300 | 32496542100 | 162000 | 161900 | 162100 | 161800 | 4761 |
| 571 | 20240703 | 095200 | 31725307000 | 161900 | 161800 | 161900 | 161800 | 746 |
| 572 | 20240703 | 095100 | 31604562800 | 161800 | 161900 | 161900 | 161800 | 329 |
| 573 | 20240703 | 095000 | 31551320600 | 161900 | 161800 | 162000 | 161800 | 2309 |
| 574 | 20240703 | 094900 | 31177526900 | 161900 | 161800 | 161900 | 161700 | 1274 |
| 575 | 20240703 | 094800 | 30971398500 | 161700 | 161800 | 161900 | 161600 | 1847 |
| 576 | 20240703 | 094700 | 30672676800 | 161800 | 161800 | 161900 | 161700 | 998 |
| 577 | 20240703 | 094600 | 30511196900 | 161800 | 162000 | 162100 | 161800 | 909 |
| 578 | 20240703 | 094500 | 30363988900 | 162100 | 162100 | 162200 | 162000 | 860 |
| 579 | 20240703 | 094400 | 30224576600 | 162100 | 162100 | 162200 | 161900 | 2509 |
| 580 | 20240703 | 094300 | 29817991400 | 162200 | 162000 | 162300 | 161900 | 8049 |
| 581 | 20240703 | 094200 | 28513106500 | 161900 | 161900 | 162000 | 161800 | 1831 |
| 582 | 20240703 | 094100 | 28216697200 | 161900 | 161900 | 162000 | 161800 | 1292 |
| 583 | 20240703 | 094000 | 28007538500 | 162000 | 162000 | 162000 | 161900 | 872 |
| 584 | 20240703 | 093900 | 27866343400 | 161900 | 161900 | 162000 | 161900 | 342 |
| 585 | 20240703 | 093800 | 27810956800 | 161900 | 162100 | 162100 | 161900 | 3302 |
| 586 | 20240703 | 093700 | 27276006000 | 162100 | 162100 | 162100 | 162000 | 1135 |
| 587 | 20240703 | 093600 | 27092064900 | 162100 | 162100 | 162200 | 162000 | 890 |
| 588 | 20240703 | 093500 | 26947792100 | 162200 | 162000 | 162200 | 161900 | 1849 |
| 589 | 20240703 | 093400 | 26648216900 | 162000 | 161800 | 162000 | 161700 | 2081 |
| 590 | 20240703 | 093300 | 26311447800 | 161800 | 161900 | 161900 | 161700 | 1542 |
| 591 | 20240703 | 093200 | 26062016400 | 161900 | 162100 | 162200 | 161800 | 1778 |
| 592 | 20240703 | 093100 | 25773942900 | 162100 | 162300 | 162300 | 162100 | 1501 |
| 593 | 20240703 | 093000 | 25530514600 | 162200 | 162200 | 162300 | 162100 | 2929 |
| 594 | 20240703 | 092900 | 25055451300 | 162200 | 162100 | 162400 | 162000 | 10400 |
| 595 | 20240703 | 092800 | 23368755000 | 162100 | 161900 | 162200 | 161800 | 8526 |
| 596 | 20240703 | 092700 | 21987155900 | 161900 | 162000 | 162000 | 161800 | 1973 |
| 597 | 20240703 | 092600 | 21667672700 | 161900 | 161800 | 162000 | 161700 | 6518 |
| 598 | 20240703 | 092500 | 20612913700 | 161800 | 161900 | 161900 | 161800 | 3125 |
| 599 | 20240703 | 092400 | 20107109300 | 161900 | 161400 | 162100 | 161400 | 16479 |
| 600 | 20240703 | 092300 | 17441528900 | 161300 | 161300 | 161400 | 161300 | 2153 |
| 601 | 20240703 | 092200 | 17094159400 | 161300 | 161100 | 161300 | 161100 | 3293 |
| 602 | 20240703 | 092100 | 16563312800 | 161100 | 161100 | 161200 | 161000 | 3490 |
| 603 | 20240703 | 092000 | 16001144800 | 161100 | 161100 | 161100 | 161000 | 609 |
| 604 | 20240703 | 091900 | 15903064200 | 161000 | 161000 | 161100 | 160900 | 1574 |
| 605 | 20240703 | 091800 | 15649645400 | 161000 | 161200 | 161200 | 161000 | 1165 |
| 606 | 20240703 | 091700 | 15462027600 | 161100 | 161100 | 161200 | 161000 | 2476 |
| 607 | 20240703 | 091600 | 15063234500 | 161100 | 160900 | 161100 | 160800 | 3722 |
| 608 | 20240703 | 091500 | 14464060700 | 160800 | 160800 | 160900 | 160800 | 1141 |
| 609 | 20240703 | 091400 | 14280566000 | 160900 | 160600 | 160900 | 160600 | 1497 |
| 610 | 20240703 | 091300 | 14039912900 | 160700 | 160600 | 160700 | 160500 | 999 |
| 611 | 20240703 | 091200 | 13879469500 | 160600 | 160800 | 160900 | 160600 | 2525 |
| 612 | 20240703 | 091100 | 13473720600 | 160800 | 160900 | 161000 | 160600 | 3033 |
| 613 | 20240703 | 091000 | 12986003400 | 161000 | 161000 | 161000 | 160900 | 815 |
| 614 | 20240703 | 090900 | 12854846100 | 161000 | 161200 | 161400 | 160900 | 6324 |
| 615 | 20240703 | 090800 | 11835794500 | 161200 | 160600 | 161300 | 160500 | 6530 |
| 616 | 20240703 | 090700 | 10785838500 | 160500 | 160800 | 160800 | 160500 | 1749 |
| 617 | 20240703 | 090600 | 10504922700 | 160800 | 160900 | 160900 | 160600 | 5453 |
| 618 | 20240703 | 090500 | 9628277100 | 160800 | 161400 | 161500 | 160800 | 8544 |
| 619 | 20240703 | 090400 | 8251549300 | 161400 | 161400 | 161500 | 161200 | 5252 |
| 620 | 20240703 | 090300 | 7404198700 | 161400 | 161000 | 161500 | 161000 | 11199 |
| 621 | 20240703 | 090200 | 5598375100 | 161100 | 160800 | 161200 | 160600 | 7000 |
| 622 | 20240703 | 090100 | 4471574100 | 160800 | 160900 | 161000 | 160300 | 7106 |
| 623 | 20240703 | 090000 | 3329219900 | 160800 | 160000 | 161100 | 160000 | 20515 |