32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 185100 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 28787 |
| 3 | 20240705 | 185000 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 4 | 20240705 | 184900 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 5 | 20240705 | 184800 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 6 | 20240705 | 184700 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 7 | 20240705 | 184600 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 8 | 20240705 | 184500 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 9 | 20240705 | 184400 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 10 | 20240705 | 184300 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 11 | 20240705 | 184200 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 12 | 20240705 | 184100 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 13 | 20240705 | 184000 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 14 | 20240705 | 183900 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 15 | 20240705 | 183800 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 16 | 20240705 | 183700 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 17 | 20240705 | 183600 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 18 | 20240705 | 183500 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 19 | 20240705 | 183400 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 20 | 20240705 | 183300 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 21 | 20240705 | 183200 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 22 | 20240705 | 183100 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 23 | 20240705 | 183000 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 24 | 20240705 | 182900 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 25 | 20240705 | 182800 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 26 | 20240705 | 182700 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 27 | 20240705 | 182600 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 28 | 20240705 | 182500 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 29 | 20240705 | 182400 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 30 | 20240705 | 182300 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 31 | 20240705 | 182200 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 32 | 20240705 | 182100 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 28787 |
| 33 | 20240705 | 182000 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 34 | 20240705 | 181900 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 35 | 20240705 | 181800 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 36 | 20240705 | 181700 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 37 | 20240705 | 181600 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 38 | 20240705 | 181500 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 39 | 20240705 | 181400 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 40 | 20240705 | 181300 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 41 | 20240705 | 181200 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 42 | 20240705 | 181100 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 43 | 20240705 | 181000 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 44 | 20240705 | 180900 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 45 | 20240705 | 180800 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 46 | 20240705 | 180700 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 47 | 20240705 | 180600 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 48 | 20240705 | 180500 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 49 | 20240705 | 180400 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 50 | 20240705 | 180300 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 51 | 20240705 | 180200 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 52 | 20240705 | 180100 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 53 | 20240705 | 180000 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 54 | 20240705 | 175900 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 55 | 20240705 | 175800 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 56 | 20240705 | 175700 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 57 | 20240705 | 175600 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 58 | 20240705 | 175500 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 59 | 20240705 | 175400 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 60 | 20240705 | 175300 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 61 | 20240705 | 175200 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 62 | 20240705 | 175100 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 28787 |
| 63 | 20240705 | 175000 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 64 | 20240705 | 174900 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 65 | 20240705 | 174800 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 66 | 20240705 | 174700 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 67 | 20240705 | 174600 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 68 | 20240705 | 174500 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 69 | 20240705 | 174400 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 70 | 20240705 | 174300 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 71 | 20240705 | 174200 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 72 | 20240705 | 174100 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 73 | 20240705 | 174000 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 74 | 20240705 | 173900 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 75 | 20240705 | 173800 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 76 | 20240705 | 173700 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 77 | 20240705 | 173600 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 78 | 20240705 | 173500 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 79 | 20240705 | 173400 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 80 | 20240705 | 173300 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 81 | 20240705 | 173200 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 82 | 20240705 | 173100 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 83 | 20240705 | 173000 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 84 | 20240705 | 172900 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 85 | 20240705 | 172800 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 86 | 20240705 | 172700 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 87 | 20240705 | 172600 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 88 | 20240705 | 172500 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 89 | 20240705 | 172400 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 90 | 20240705 | 172300 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 91 | 20240705 | 172200 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 92 | 20240705 | 172100 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 28787 |
| 93 | 20240705 | 172000 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 94 | 20240705 | 171900 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 95 | 20240705 | 171800 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 96 | 20240705 | 171700 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 97 | 20240705 | 171600 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 98 | 20240705 | 171500 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 99 | 20240705 | 171400 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 100 | 20240705 | 171300 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 101 | 20240705 | 171200 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 102 | 20240705 | 171100 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 103 | 20240705 | 171000 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 104 | 20240705 | 170900 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 105 | 20240705 | 170800 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 106 | 20240705 | 170700 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 107 | 20240705 | 170600 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 108 | 20240705 | 170500 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 109 | 20240705 | 170400 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 110 | 20240705 | 170300 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 111 | 20240705 | 170200 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 112 | 20240705 | 170100 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 113 | 20240705 | 170000 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 114 | 20240705 | 165900 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 115 | 20240705 | 165800 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 116 | 20240705 | 165700 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 117 | 20240705 | 165600 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 118 | 20240705 | 165500 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 119 | 20240705 | 165400 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 120 | 20240705 | 165300 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 121 | 20240705 | 165200 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 122 | 20240705 | 165100 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 28787 |
| 123 | 20240705 | 165000 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 124 | 20240705 | 164900 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 125 | 20240705 | 164800 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 126 | 20240705 | 164700 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 127 | 20240705 | 164600 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 128 | 20240705 | 164500 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 129 | 20240705 | 164400 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 130 | 20240705 | 164300 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 131 | 20240705 | 164200 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 132 | 20240705 | 164100 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 133 | 20240705 | 164000 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 134 | 20240705 | 163900 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 135 | 20240705 | 163800 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 136 | 20240705 | 163700 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 137 | 20240705 | 163600 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 138 | 20240705 | 163500 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 139 | 20240705 | 163400 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 140 | 20240705 | 163300 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 141 | 20240705 | 163200 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 142 | 20240705 | 163100 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 143 | 20240705 | 163000 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 144 | 20240705 | 162900 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 145 | 20240705 | 162800 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 146 | 20240705 | 162700 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 147 | 20240705 | 162600 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 148 | 20240705 | 162500 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 149 | 20240705 | 162400 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 150 | 20240705 | 162300 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 151 | 20240705 | 162200 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 152 | 20240705 | 162100 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 28787 |
| 153 | 20240705 | 162000 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 154 | 20240705 | 161900 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 155 | 20240705 | 161800 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 156 | 20240705 | 161700 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 157 | 20240705 | 161600 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 158 | 20240705 | 161500 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 159 | 20240705 | 161400 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 160 | 20240705 | 161300 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 161 | 20240705 | 161200 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 162 | 20240705 | 161100 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 163 | 20240705 | 161000 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 164 | 20240705 | 160900 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 165 | 20240705 | 160800 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 166 | 20240705 | 160700 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 167 | 20240705 | 160600 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 168 | 20240705 | 160500 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 169 | 20240705 | 160400 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 170 | 20240705 | 160300 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 171 | 20240705 | 160200 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 172 | 20240705 | 160100 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 173 | 20240705 | 160000 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 174 | 20240705 | 155900 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 175 | 20240705 | 155800 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 176 | 20240705 | 155700 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 177 | 20240705 | 155600 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 178 | 20240705 | 155500 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 179 | 20240705 | 155400 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 180 | 20240705 | 155300 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 181 | 20240705 | 155200 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 182 | 20240705 | 155100 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 28787 |
| 183 | 20240705 | 155000 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 184 | 20240705 | 154900 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 185 | 20240705 | 154800 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 186 | 20240705 | 154700 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 187 | 20240705 | 154600 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 188 | 20240705 | 154500 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 189 | 20240705 | 154400 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 190 | 20240705 | 154300 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 191 | 20240705 | 154200 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 192 | 20240705 | 154100 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 193 | 20240705 | 154000 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 194 | 20240705 | 153900 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 195 | 20240705 | 153800 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 196 | 20240705 | 153700 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 197 | 20240705 | 153600 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 198 | 20240705 | 153500 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 199 | 20240705 | 153400 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 200 | 20240705 | 153300 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 201 | 20240705 | 153200 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 202 | 20240705 | 153100 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 0 |
| 203 | 20240705 | 153000 | 79003318600 | 56700 | 56700 | 56700 | 56700 | 28787 |
| 204 | 20240705 | 152900 | 77371095700 | 56800 | 56800 | 56800 | 56800 | 0 |
| 205 | 20240705 | 152800 | 77371095700 | 56800 | 56800 | 56800 | 56800 | 0 |
| 206 | 20240705 | 152700 | 77371095700 | 56800 | 56800 | 56800 | 56800 | 0 |
| 207 | 20240705 | 152600 | 77371095700 | 56800 | 56800 | 56800 | 56800 | 0 |
| 208 | 20240705 | 152500 | 77371095700 | 56800 | 56800 | 56800 | 56800 | 0 |
| 209 | 20240705 | 152400 | 77371095700 | 56800 | 56800 | 56800 | 56800 | 0 |
| 210 | 20240705 | 152300 | 77371095700 | 56800 | 56800 | 56800 | 56800 | 0 |
| 211 | 20240705 | 152200 | 77371095700 | 56800 | 56800 | 56800 | 56800 | 0 |
| 212 | 20240705 | 152100 | 77371095700 | 56800 | 56800 | 56800 | 56800 | 0 |
| 213 | 20240705 | 152000 | 77371095700 | 56800 | 56800 | 56800 | 56800 | 0 |
| 214 | 20240705 | 151900 | 77371095700 | 56800 | 56700 | 56800 | 56700 | 4823 |
| 215 | 20240705 | 151800 | 77097479500 | 56700 | 56800 | 56800 | 56700 | 3343 |
| 216 | 20240705 | 151700 | 76907776200 | 56800 | 56900 | 56900 | 56800 | 6892 |
| 217 | 20240705 | 151600 | 76516092300 | 56900 | 56800 | 56900 | 56800 | 2453 |
| 218 | 20240705 | 151500 | 76376615500 | 56800 | 56900 | 57000 | 56800 | 7934 |
| 219 | 20240705 | 151400 | 75925175500 | 56900 | 56900 | 57000 | 56900 | 5227 |
| 220 | 20240705 | 151300 | 75627357200 | 56900 | 56900 | 57000 | 56900 | 10662 |
| 221 | 20240705 | 151200 | 75020316700 | 56900 | 56600 | 56900 | 56600 | 17290 |
| 222 | 20240705 | 151100 | 74038039300 | 56500 | 56500 | 56700 | 56500 | 8109 |
| 223 | 20240705 | 151000 | 73579082800 | 56500 | 56400 | 56600 | 56400 | 4679 |
| 224 | 20240705 | 150900 | 73314693600 | 56400 | 56400 | 56500 | 56300 | 10102 |
| 225 | 20240705 | 150800 | 72744897500 | 56300 | 56300 | 56400 | 56200 | 6134 |
| 226 | 20240705 | 150700 | 72399424500 | 56200 | 56300 | 56300 | 56200 | 799 |
| 227 | 20240705 | 150600 | 72354451600 | 56200 | 56300 | 56400 | 56200 | 11702 |
| 228 | 20240705 | 150500 | 71695749600 | 56300 | 56500 | 56700 | 56200 | 10239 |
| 229 | 20240705 | 150400 | 71118007700 | 56600 | 56500 | 56600 | 56500 | 3267 |
| 230 | 20240705 | 150300 | 70933106700 | 56600 | 56500 | 56600 | 56500 | 1665 |
| 231 | 20240705 | 150200 | 70838917500 | 56500 | 56700 | 56800 | 56500 | 4406 |
| 232 | 20240705 | 150100 | 70589208500 | 56800 | 56500 | 56800 | 56500 | 8904 |
| 233 | 20240705 | 150000 | 70084714100 | 56500 | 56200 | 56600 | 56100 | 15172 |
| 234 | 20240705 | 145900 | 69228901500 | 56100 | 56200 | 56300 | 56100 | 2020 |
| 235 | 20240705 | 145800 | 69115368400 | 56200 | 56200 | 56300 | 56200 | 1989 |
| 236 | 20240705 | 145700 | 69003573800 | 56200 | 56400 | 56400 | 56200 | 1821 |
| 237 | 20240705 | 145600 | 68901102400 | 56300 | 56400 | 56400 | 56300 | 3227 |
| 238 | 20240705 | 145500 | 68719382000 | 56300 | 56300 | 56400 | 56300 | 1020 |
| 239 | 20240705 | 145400 | 68661893400 | 56300 | 56300 | 56400 | 56300 | 1306 |
| 240 | 20240705 | 145300 | 68588305700 | 56300 | 56300 | 56400 | 56300 | 1615 |
| 241 | 20240705 | 145200 | 68497360500 | 56300 | 56400 | 56400 | 56300 | 903 |
| 242 | 20240705 | 145100 | 68446469100 | 56300 | 56400 | 56400 | 56300 | 2547 |
| 243 | 20240705 | 145000 | 68302903800 | 56300 | 56300 | 56400 | 56200 | 2259 |
| 244 | 20240705 | 144900 | 68175712200 | 56300 | 56400 | 56400 | 56200 | 1848 |
| 245 | 20240705 | 144800 | 68071636000 | 56400 | 56300 | 56400 | 56300 | 1182 |
| 246 | 20240705 | 144700 | 68005057000 | 56400 | 56300 | 56400 | 56300 | 521 |
| 247 | 20240705 | 144600 | 67975717200 | 56300 | 56400 | 56400 | 56300 | 527 |
| 248 | 20240705 | 144500 | 67946017600 | 56400 | 56300 | 56400 | 56300 | 665 |
| 249 | 20240705 | 144400 | 67908533500 | 56300 | 56300 | 56300 | 56200 | 1486 |
| 250 | 20240705 | 144300 | 67824873800 | 56300 | 56200 | 56300 | 56200 | 1840 |
| 251 | 20240705 | 144200 | 67721343200 | 56200 | 56200 | 56300 | 56200 | 2193 |
| 252 | 20240705 | 144100 | 67598073300 | 56200 | 56300 | 56300 | 56200 | 652 |
| 253 | 20240705 | 144000 | 67561415800 | 56200 | 56300 | 56400 | 56200 | 1120 |
| 254 | 20240705 | 143900 | 67498412300 | 56300 | 56300 | 56400 | 56300 | 1195 |
| 255 | 20240705 | 143800 | 67431111200 | 56300 | 56100 | 56500 | 56100 | 16424 |
| 256 | 20240705 | 143700 | 66504120700 | 56100 | 56000 | 56200 | 56000 | 2230 |
| 257 | 20240705 | 143600 | 66379007300 | 56100 | 56100 | 56100 | 56000 | 988 |
| 258 | 20240705 | 143500 | 66323633700 | 56100 | 56100 | 56100 | 56000 | 1099 |
| 259 | 20240705 | 143400 | 66262054200 | 56000 | 56100 | 56100 | 56000 | 1473 |
| 260 | 20240705 | 143300 | 66179515300 | 56100 | 56000 | 56100 | 56000 | 2092 |
| 261 | 20240705 | 143200 | 66062268800 | 56000 | 56200 | 56200 | 56000 | 3145 |
| 262 | 20240705 | 143100 | 65885985500 | 56100 | 56100 | 56200 | 56100 | 689 |
| 263 | 20240705 | 143000 | 65847292500 | 56200 | 56200 | 56200 | 56000 | 1955 |
| 264 | 20240705 | 142900 | 65737507800 | 56200 | 56100 | 56200 | 56000 | 3234 |
| 265 | 20240705 | 142800 | 65556287900 | 56000 | 56000 | 56100 | 55900 | 3974 |
| 266 | 20240705 | 142700 | 65333726000 | 56000 | 56000 | 56000 | 55900 | 3144 |
| 267 | 20240705 | 142600 | 65157783600 | 55900 | 55900 | 56000 | 55900 | 3505 |
| 268 | 20240705 | 142500 | 64961825400 | 55900 | 56100 | 56100 | 55900 | 14323 |
| 269 | 20240705 | 142400 | 64159634400 | 56100 | 56000 | 56100 | 56000 | 2843 |
| 270 | 20240705 | 142300 | 64000297900 | 56100 | 56000 | 56100 | 56000 | 1315 |
| 271 | 20240705 | 142200 | 63926636500 | 56000 | 56100 | 56200 | 56000 | 6681 |
| 272 | 20240705 | 142100 | 63551908500 | 56100 | 56200 | 56200 | 56100 | 1075 |
| 273 | 20240705 | 142000 | 63491583500 | 56100 | 56200 | 56200 | 56100 | 784 |
| 274 | 20240705 | 141900 | 63447584100 | 56200 | 56100 | 56200 | 56100 | 681 |
| 275 | 20240705 | 141800 | 63409365000 | 56100 | 56200 | 56300 | 56100 | 755 |
| 276 | 20240705 | 141700 | 63366961500 | 56200 | 56200 | 56300 | 56100 | 1233 |
| 277 | 20240705 | 141600 | 63297690700 | 56100 | 56100 | 56200 | 56100 | 1427 |
| 278 | 20240705 | 141500 | 63217595700 | 56200 | 56100 | 56200 | 56100 | 1597 |
| 279 | 20240705 | 141400 | 63127896300 | 56100 | 56100 | 56200 | 56000 | 1960 |
| 280 | 20240705 | 141300 | 63017972300 | 56100 | 56100 | 56100 | 56000 | 1947 |
| 281 | 20240705 | 141200 | 62908818600 | 56100 | 56100 | 56200 | 56100 | 1781 |
| 282 | 20240705 | 141100 | 62808889600 | 56100 | 56000 | 56200 | 56000 | 3214 |
| 283 | 20240705 | 141000 | 62628592500 | 56000 | 56100 | 56200 | 56000 | 4817 |
| 284 | 20240705 | 140900 | 62358473200 | 56200 | 56200 | 56300 | 56100 | 1888 |
| 285 | 20240705 | 140800 | 62252465900 | 56200 | 56300 | 56300 | 56100 | 2589 |
| 286 | 20240705 | 140700 | 62107029000 | 56300 | 56200 | 56300 | 56200 | 931 |
| 287 | 20240705 | 140600 | 62054693400 | 56300 | 56100 | 56300 | 56100 | 8738 |
| 288 | 20240705 | 140500 | 61564176800 | 56200 | 56100 | 56200 | 56100 | 1975 |
| 289 | 20240705 | 140400 | 61453365100 | 56100 | 56100 | 56200 | 56100 | 1620 |
| 290 | 20240705 | 140300 | 61362445900 | 56200 | 56200 | 56300 | 56100 | 4511 |
| 291 | 20240705 | 140200 | 61108961900 | 56200 | 56200 | 56300 | 56000 | 21563 |
| 292 | 20240705 | 140100 | 59898714400 | 56300 | 56300 | 56400 | 56100 | 10568 |
| 293 | 20240705 | 140000 | 59304411800 | 56300 | 56300 | 56400 | 56300 | 3173 |
| 294 | 20240705 | 135900 | 59125596400 | 56300 | 56500 | 56500 | 56300 | 2525 |
| 295 | 20240705 | 135800 | 58983175200 | 56500 | 56800 | 56800 | 56400 | 6951 |
| 296 | 20240705 | 135700 | 58589985000 | 56700 | 56800 | 56800 | 56700 | 1148 |
| 297 | 20240705 | 135600 | 58524836200 | 56800 | 56600 | 56800 | 56600 | 1175 |
| 298 | 20240705 | 135500 | 58458207800 | 56700 | 56600 | 56700 | 56500 | 553 |
| 299 | 20240705 | 135400 | 58426862700 | 56600 | 56500 | 56700 | 56400 | 4019 |
| 300 | 20240705 | 135300 | 58199425700 | 56500 | 56400 | 56500 | 56400 | 1387 |
| 301 | 20240705 | 135200 | 58121081500 | 56500 | 56400 | 56500 | 56400 | 644 |
| 302 | 20240705 | 135100 | 58084750500 | 56400 | 56500 | 56600 | 56300 | 10865 |
| 303 | 20240705 | 135000 | 57472472900 | 56500 | 56500 | 56600 | 56400 | 1315 |
| 304 | 20240705 | 134900 | 57398208200 | 56400 | 56400 | 56500 | 56400 | 3129 |
| 305 | 20240705 | 134800 | 57221542500 | 56400 | 56400 | 56500 | 56400 | 1664 |
| 306 | 20240705 | 134700 | 57127595200 | 56400 | 56500 | 56500 | 56300 | 8124 |
| 307 | 20240705 | 134600 | 56669329600 | 56500 | 56600 | 56600 | 56500 | 1115 |
| 308 | 20240705 | 134500 | 56606330400 | 56600 | 56600 | 56700 | 56500 | 2293 |
| 309 | 20240705 | 134400 | 56476599100 | 56600 | 56600 | 56700 | 56600 | 617 |
| 310 | 20240705 | 134300 | 56441643400 | 56600 | 56600 | 56700 | 56600 | 495 |
| 311 | 20240705 | 134200 | 56413623700 | 56600 | 56600 | 56700 | 56600 | 671 |
| 312 | 20240705 | 134100 | 56375631000 | 56600 | 56700 | 56700 | 56600 | 870 |
| 313 | 20240705 | 134000 | 56326377000 | 56600 | 56700 | 56700 | 56600 | 1617 |
| 314 | 20240705 | 133900 | 56234849000 | 56700 | 56700 | 56800 | 56700 | 2866 |
| 315 | 20240705 | 133800 | 56072258300 | 56700 | 56800 | 56800 | 56700 | 769 |
| 316 | 20240705 | 133700 | 56028639900 | 56800 | 56600 | 56800 | 56600 | 1270 |
| 317 | 20240705 | 133600 | 55956642700 | 56600 | 56500 | 56700 | 56500 | 3137 |
| 318 | 20240705 | 133500 | 55779050600 | 56500 | 56600 | 56600 | 56500 | 219 |
| 319 | 20240705 | 133400 | 55766671100 | 56600 | 56500 | 56600 | 56400 | 1589 |
| 320 | 20240705 | 133300 | 55676891400 | 56400 | 56500 | 56600 | 56400 | 844 |
| 321 | 20240705 | 133200 | 55629187900 | 56600 | 56600 | 56600 | 56400 | 2250 |
| 322 | 20240705 | 133100 | 55502157500 | 56600 | 56600 | 56700 | 56400 | 4604 |
| 323 | 20240705 | 133000 | 55242115300 | 56600 | 56700 | 56800 | 56600 | 493 |
| 324 | 20240705 | 132900 | 55214184300 | 56700 | 56500 | 56800 | 56500 | 3003 |
| 325 | 20240705 | 132800 | 55044180700 | 56600 | 56400 | 56600 | 56400 | 5924 |
| 326 | 20240705 | 132700 | 54709497500 | 56500 | 56600 | 56600 | 56400 | 6699 |
| 327 | 20240705 | 132600 | 54330897700 | 56600 | 56700 | 56700 | 56600 | 9569 |
| 328 | 20240705 | 132500 | 53788719500 | 56700 | 56700 | 56800 | 56700 | 962 |
| 329 | 20240705 | 132400 | 53734144800 | 56700 | 56700 | 56800 | 56700 | 4175 |
| 330 | 20240705 | 132300 | 53497419900 | 56700 | 56800 | 56800 | 56700 | 2212 |
| 331 | 20240705 | 132200 | 53371947500 | 56700 | 56800 | 56900 | 56700 | 5125 |
| 332 | 20240705 | 132100 | 53081049400 | 56900 | 56800 | 56900 | 56800 | 356 |
| 333 | 20240705 | 132000 | 53060825300 | 56800 | 56800 | 56900 | 56800 | 707 |
| 334 | 20240705 | 131900 | 53020663900 | 56800 | 56800 | 56900 | 56800 | 1183 |
| 335 | 20240705 | 131800 | 52953407400 | 56900 | 56900 | 56900 | 56800 | 2318 |
| 336 | 20240705 | 131700 | 52821529100 | 56900 | 56900 | 56900 | 56800 | 255 |
| 337 | 20240705 | 131600 | 52807032700 | 56900 | 56900 | 56900 | 56800 | 1336 |
| 338 | 20240705 | 131500 | 52731102900 | 56900 | 56900 | 56900 | 56800 | 1218 |
| 339 | 20240705 | 131400 | 52661866500 | 56800 | 56900 | 56900 | 56800 | 914 |
| 340 | 20240705 | 131300 | 52609924900 | 56900 | 56900 | 56900 | 56800 | 545 |
| 341 | 20240705 | 131200 | 52578939400 | 56900 | 56900 | 56900 | 56800 | 632 |
| 342 | 20240705 | 131100 | 52543026200 | 56800 | 56800 | 56900 | 56800 | 729 |
| 343 | 20240705 | 131000 | 52501575800 | 56800 | 56900 | 56900 | 56800 | 737 |
| 344 | 20240705 | 130900 | 52459650800 | 56900 | 56900 | 56900 | 56800 | 1954 |
| 345 | 20240705 | 130800 | 52348491700 | 56900 | 56900 | 56900 | 56800 | 443 |
| 346 | 20240705 | 130700 | 52323313300 | 56900 | 56900 | 56900 | 56800 | 302 |
| 347 | 20240705 | 130600 | 52306141400 | 56900 | 56900 | 56900 | 56800 | 651 |
| 348 | 20240705 | 130500 | 52269156400 | 56800 | 56800 | 56900 | 56800 | 3159 |
| 349 | 20240705 | 130400 | 52089632300 | 56900 | 56900 | 56900 | 56800 | 390 |
| 350 | 20240705 | 130300 | 52067463600 | 56900 | 56800 | 56900 | 56700 | 2181 |
| 351 | 20240705 | 130200 | 51943595300 | 56900 | 56800 | 56900 | 56800 | 1305 |
| 352 | 20240705 | 130100 | 51869469000 | 56800 | 56800 | 56900 | 56700 | 3294 |
| 353 | 20240705 | 130000 | 51682429400 | 56800 | 56900 | 57000 | 56800 | 1032 |
| 354 | 20240705 | 125900 | 51623729800 | 56900 | 57000 | 57000 | 56900 | 1262 |
| 355 | 20240705 | 125800 | 51551914000 | 56900 | 56900 | 57000 | 56900 | 435 |
| 356 | 20240705 | 125700 | 51527146100 | 57000 | 57000 | 57000 | 56900 | 2804 |
| 357 | 20240705 | 125600 | 51367591500 | 57000 | 57000 | 57000 | 56900 | 518 |
| 358 | 20240705 | 125500 | 51338106400 | 57000 | 56900 | 57000 | 56900 | 154 |
| 359 | 20240705 | 125400 | 51329341000 | 56900 | 56900 | 57000 | 56900 | 330 |
| 360 | 20240705 | 125300 | 51310545500 | 57000 | 56900 | 57000 | 56900 | 1414 |
| 361 | 20240705 | 125200 | 51230085700 | 57000 | 57000 | 57000 | 56900 | 401 |
| 362 | 20240705 | 125100 | 51207260900 | 57000 | 56900 | 57000 | 56900 | 1897 |
| 363 | 20240705 | 125000 | 51099154600 | 57000 | 57000 | 57000 | 56900 | 471 |
| 364 | 20240705 | 124900 | 51072319500 | 57000 | 56900 | 57000 | 56900 | 1881 |
| 365 | 20240705 | 124800 | 50965111800 | 56900 | 57000 | 57000 | 56900 | 488 |
| 366 | 20240705 | 124700 | 50937332300 | 57000 | 56900 | 57000 | 56900 | 838 |
| 367 | 20240705 | 124600 | 50889582600 | 57000 | 56900 | 57000 | 56800 | 498 |
| 368 | 20240705 | 124500 | 50861246400 | 56900 | 57000 | 57000 | 56800 | 544 |
| 369 | 20240705 | 124400 | 50830310600 | 56900 | 56900 | 57000 | 56800 | 462 |
| 370 | 20240705 | 124300 | 50804025800 | 56900 | 56900 | 57000 | 56800 | 4184 |
| 371 | 20240705 | 124200 | 50565808300 | 56800 | 56800 | 56900 | 56800 | 1368 |
| 372 | 20240705 | 124100 | 50488100400 | 56900 | 56900 | 56900 | 56800 | 681 |
| 373 | 20240705 | 124000 | 50449387000 | 56900 | 56900 | 56900 | 56800 | 301 |
| 374 | 20240705 | 123900 | 50432285100 | 56800 | 56800 | 56900 | 56800 | 367 |
| 375 | 20240705 | 123800 | 50411417300 | 56900 | 56900 | 56900 | 56800 | 1034 |
| 376 | 20240705 | 123700 | 50352672000 | 56900 | 56900 | 56900 | 56800 | 814 |
| 377 | 20240705 | 123600 | 50306366100 | 56900 | 56900 | 56900 | 56800 | 2346 |
| 378 | 20240705 | 123500 | 50173050800 | 56900 | 56800 | 56900 | 56800 | 246 |
| 379 | 20240705 | 123400 | 50159068500 | 56800 | 56800 | 56900 | 56800 | 1067 |
| 380 | 20240705 | 123300 | 50098425600 | 56800 | 56800 | 56900 | 56800 | 952 |
| 381 | 20240705 | 123200 | 50044291600 | 56900 | 56800 | 56900 | 56800 | 730 |
| 382 | 20240705 | 123100 | 50002816000 | 56800 | 56800 | 56900 | 56800 | 678 |
| 383 | 20240705 | 123000 | 49964253500 | 56800 | 56900 | 56900 | 56800 | 409 |
| 384 | 20240705 | 122900 | 49941014700 | 56900 | 56900 | 57000 | 56800 | 1062 |
| 385 | 20240705 | 122800 | 49880606700 | 56900 | 56900 | 57000 | 56900 | 1415 |
| 386 | 20240705 | 122700 | 49800081800 | 56900 | 57000 | 57000 | 56900 | 587 |
| 387 | 20240705 | 122600 | 49766679700 | 57000 | 56900 | 57000 | 56900 | 401 |
| 388 | 20240705 | 122500 | 49743855100 | 56900 | 56900 | 57000 | 56900 | 1269 |
| 389 | 20240705 | 122400 | 49671565400 | 57000 | 56900 | 57000 | 56900 | 402 |
| 390 | 20240705 | 122300 | 49648688600 | 57000 | 56900 | 57000 | 56900 | 603 |
| 391 | 20240705 | 122200 | 49614334000 | 57000 | 56900 | 57000 | 56900 | 273 |
| 392 | 20240705 | 122100 | 49598793700 | 56900 | 57000 | 57000 | 56900 | 178 |
| 393 | 20240705 | 122000 | 49588661200 | 56900 | 56900 | 57000 | 56800 | 2807 |
| 394 | 20240705 | 121900 | 49428975600 | 56800 | 56800 | 56900 | 56800 | 373 |
| 395 | 20240705 | 121800 | 49407788500 | 56800 | 56800 | 56900 | 56800 | 2932 |
| 396 | 20240705 | 121700 | 49241239300 | 56800 | 56800 | 56900 | 56800 | 1184 |
| 397 | 20240705 | 121600 | 49173981300 | 56900 | 56900 | 56900 | 56800 | 1316 |
| 398 | 20240705 | 121500 | 49099203800 | 56800 | 56900 | 56900 | 56800 | 522 |
| 399 | 20240705 | 121400 | 49069518800 | 56900 | 56900 | 56900 | 56800 | 486 |
| 400 | 20240705 | 121300 | 49041880500 | 56900 | 56900 | 56900 | 56800 | 450 |
| 401 | 20240705 | 121200 | 49016296200 | 56900 | 56800 | 56900 | 56800 | 1352 |
| 402 | 20240705 | 121100 | 48939408500 | 56800 | 56800 | 56900 | 56800 | 2264 |
| 403 | 20240705 | 121000 | 48810688800 | 56800 | 56900 | 56900 | 56800 | 431 |
| 404 | 20240705 | 120900 | 48786183000 | 56800 | 57000 | 57000 | 56800 | 473 |
| 405 | 20240705 | 120800 | 48759283700 | 56900 | 56900 | 57000 | 56800 | 805 |
| 406 | 20240705 | 120700 | 48713493300 | 56900 | 56900 | 57000 | 56800 | 623 |
| 407 | 20240705 | 120600 | 48678060800 | 56900 | 56900 | 56900 | 56800 | 976 |
| 408 | 20240705 | 120500 | 48622578900 | 56900 | 56900 | 56900 | 56800 | 662 |
| 409 | 20240705 | 120400 | 48584930200 | 56900 | 56900 | 57000 | 56800 | 895 |
| 410 | 20240705 | 120300 | 48534029700 | 57000 | 56800 | 57000 | 56800 | 1205 |
| 411 | 20240705 | 120200 | 48465451600 | 56900 | 56800 | 56900 | 56800 | 1694 |
| 412 | 20240705 | 120100 | 48369145500 | 56900 | 56800 | 56900 | 56800 | 1062 |
| 413 | 20240705 | 120000 | 48308783500 | 56900 | 56900 | 57000 | 56800 | 1863 |
| 414 | 20240705 | 115900 | 48202810900 | 57000 | 56900 | 57000 | 56900 | 995 |
| 415 | 20240705 | 115800 | 48146193600 | 56900 | 56900 | 57000 | 56900 | 964 |
| 416 | 20240705 | 115700 | 48091332500 | 56900 | 56900 | 57000 | 56900 | 1367 |
| 417 | 20240705 | 115600 | 48013548800 | 56900 | 56900 | 57000 | 56900 | 1783 |
| 418 | 20240705 | 115500 | 47912059200 | 57000 | 56900 | 57000 | 56900 | 466 |
| 419 | 20240705 | 115400 | 47885510600 | 56900 | 56900 | 57000 | 56800 | 6225 |
| 420 | 20240705 | 115300 | 47531484200 | 56900 | 56900 | 57000 | 56900 | 1957 |
| 421 | 20240705 | 115200 | 47420122000 | 56900 | 56900 | 57000 | 56900 | 1543 |
| 422 | 20240705 | 115100 | 47332315500 | 56900 | 57000 | 57100 | 56900 | 2806 |
| 423 | 20240705 | 115000 | 47172501000 | 57000 | 57100 | 57100 | 57000 | 1099 |
| 424 | 20240705 | 114900 | 47109848000 | 57000 | 57000 | 57100 | 57000 | 681 |
| 425 | 20240705 | 114800 | 47071024500 | 57100 | 57000 | 57100 | 57000 | 918 |
| 426 | 20240705 | 114700 | 47018685800 | 57000 | 57000 | 57100 | 57000 | 1657 |
| 427 | 20240705 | 114600 | 46924177900 | 57100 | 57000 | 57100 | 57000 | 8598 |
| 428 | 20240705 | 114500 | 46434054500 | 57100 | 57200 | 57200 | 57000 | 5511 |
| 429 | 20240705 | 114400 | 46119398400 | 57200 | 57200 | 57300 | 57100 | 3418 |
| 430 | 20240705 | 114300 | 45923813600 | 57200 | 57300 | 57400 | 57200 | 5410 |
| 431 | 20240705 | 114200 | 45613755900 | 57400 | 57400 | 57400 | 57300 | 589 |
| 432 | 20240705 | 114100 | 45579989000 | 57400 | 57300 | 57400 | 57300 | 343 |
| 433 | 20240705 | 114000 | 45560319900 | 57300 | 57400 | 57400 | 57300 | 1086 |
| 434 | 20240705 | 113900 | 45498009400 | 57400 | 57300 | 57400 | 57300 | 877 |
| 435 | 20240705 | 113800 | 45447702100 | 57400 | 57400 | 57500 | 57300 | 2315 |
| 436 | 20240705 | 113700 | 45314833000 | 57400 | 57500 | 57600 | 57400 | 2812 |
| 437 | 20240705 | 113600 | 45153064800 | 57500 | 57600 | 57600 | 57500 | 449 |
| 438 | 20240705 | 113500 | 45127227900 | 57500 | 57600 | 57600 | 57500 | 315 |
| 439 | 20240705 | 113400 | 45109101900 | 57600 | 57600 | 57600 | 57500 | 430 |
| 440 | 20240705 | 113300 | 45084346900 | 57600 | 57400 | 57600 | 57400 | 3656 |
| 441 | 20240705 | 113200 | 44874133700 | 57400 | 57400 | 57500 | 57400 | 659 |
| 442 | 20240705 | 113100 | 44836276500 | 57500 | 57400 | 57500 | 57300 | 993 |
| 443 | 20240705 | 113000 | 44779266000 | 57400 | 57400 | 57500 | 57300 | 3201 |
| 444 | 20240705 | 112900 | 44595524600 | 57400 | 57400 | 57500 | 57400 | 1277 |
| 445 | 20240705 | 112800 | 44522208200 | 57400 | 57400 | 57500 | 57400 | 848 |
| 446 | 20240705 | 112700 | 44473473200 | 57400 | 57400 | 57500 | 57400 | 737 |
| 447 | 20240705 | 112600 | 44431156700 | 57400 | 57400 | 57600 | 57400 | 11263 |
| 448 | 20240705 | 112500 | 43782740600 | 57500 | 57500 | 57500 | 57400 | 304 |
| 449 | 20240705 | 112400 | 43765287700 | 57500 | 57600 | 57600 | 57400 | 998 |
| 450 | 20240705 | 112300 | 43707900200 | 57600 | 57600 | 57600 | 57500 | 1521 |
| 451 | 20240705 | 112200 | 43620421800 | 57500 | 57500 | 57600 | 57500 | 443 |
| 452 | 20240705 | 112100 | 43594918100 | 57500 | 57600 | 57600 | 57500 | 729 |
| 453 | 20240705 | 112000 | 43552978100 | 57500 | 57600 | 57600 | 57500 | 777 |
| 454 | 20240705 | 111900 | 43508289600 | 57500 | 57600 | 57600 | 57500 | 600 |
| 455 | 20240705 | 111800 | 43473752300 | 57600 | 57600 | 57600 | 57500 | 656 |
| 456 | 20240705 | 111700 | 43436020100 | 57600 | 57500 | 57600 | 57400 | 2103 |
| 457 | 20240705 | 111600 | 43315085500 | 57500 | 57500 | 57600 | 57400 | 1954 |
| 458 | 20240705 | 111500 | 43202719400 | 57500 | 57300 | 57500 | 57300 | 1559 |
| 459 | 20240705 | 111400 | 43113275800 | 57300 | 57300 | 57400 | 57300 | 1384 |
| 460 | 20240705 | 111300 | 43033888300 | 57300 | 57300 | 57400 | 57200 | 1831 |
| 461 | 20240705 | 111200 | 42929071300 | 57300 | 57400 | 57400 | 57200 | 1963 |
| 462 | 20240705 | 111100 | 42816609700 | 57400 | 57500 | 57500 | 57300 | 1366 |
| 463 | 20240705 | 111000 | 42738197300 | 57500 | 57400 | 57500 | 57400 | 851 |
| 464 | 20240705 | 110900 | 42689301400 | 57500 | 57400 | 57500 | 57400 | 3275 |
| 465 | 20240705 | 110800 | 42501149000 | 57400 | 57200 | 57400 | 57100 | 3879 |
| 466 | 20240705 | 110700 | 42279017400 | 57200 | 57200 | 57300 | 57100 | 1592 |
| 467 | 20240705 | 110600 | 42187983500 | 57200 | 57300 | 57300 | 57200 | 2982 |
| 468 | 20240705 | 110500 | 42017408500 | 57300 | 57300 | 57300 | 57200 | 1282 |
| 469 | 20240705 | 110400 | 41944034900 | 57300 | 57200 | 57300 | 57200 | 1141 |
| 470 | 20240705 | 110300 | 41878749400 | 57200 | 57300 | 57300 | 57200 | 786 |
| 471 | 20240705 | 110200 | 41833784000 | 57300 | 57300 | 57300 | 57200 | 4263 |
| 472 | 20240705 | 110100 | 41589827000 | 57400 | 57400 | 57400 | 57300 | 1107 |
| 473 | 20240705 | 110000 | 41526391500 | 57300 | 57300 | 57400 | 57200 | 486 |
| 474 | 20240705 | 105900 | 41498544700 | 57300 | 57300 | 57300 | 57200 | 809 |
| 475 | 20240705 | 105800 | 41452210900 | 57200 | 57300 | 57400 | 57200 | 953 |
| 476 | 20240705 | 105700 | 41397617500 | 57300 | 57300 | 57300 | 57200 | 1677 |
| 477 | 20240705 | 105600 | 41301557900 | 57300 | 57200 | 57300 | 57200 | 1337 |
| 478 | 20240705 | 105500 | 41225026300 | 57200 | 57200 | 57300 | 57200 | 2103 |
| 479 | 20240705 | 105400 | 41104599300 | 57200 | 57300 | 57300 | 57200 | 2973 |
| 480 | 20240705 | 105300 | 40934524800 | 57200 | 57400 | 57500 | 57200 | 13192 |
| 481 | 20240705 | 105200 | 40178078700 | 57400 | 57400 | 57500 | 57400 | 836 |
| 482 | 20240705 | 105100 | 40130042300 | 57500 | 57400 | 57500 | 57300 | 3114 |
| 483 | 20240705 | 105000 | 39951087800 | 57300 | 57500 | 57500 | 57300 | 5107 |
| 484 | 20240705 | 104900 | 39657786600 | 57400 | 57500 | 57500 | 57400 | 2892 |
| 485 | 20240705 | 104800 | 39491564200 | 57500 | 57500 | 57500 | 57400 | 1034 |
| 486 | 20240705 | 104700 | 39432137900 | 57500 | 57500 | 57700 | 57400 | 4861 |
| 487 | 20240705 | 104600 | 39152327100 | 57600 | 57300 | 57600 | 57300 | 9134 |
| 488 | 20240705 | 104500 | 38628116900 | 57300 | 57300 | 57400 | 57300 | 1766 |
| 489 | 20240705 | 104400 | 38526911400 | 57300 | 57300 | 57400 | 57300 | 3245 |
| 490 | 20240705 | 104300 | 38340904000 | 57400 | 57300 | 57400 | 57300 | 2784 |
| 491 | 20240705 | 104200 | 38181189900 | 57400 | 57300 | 57400 | 57300 | 4486 |
| 492 | 20240705 | 104100 | 37923718200 | 57400 | 57300 | 57400 | 57300 | 2568 |
| 493 | 20240705 | 104000 | 37776521000 | 57300 | 57400 | 57500 | 57300 | 9120 |
| 494 | 20240705 | 103900 | 37253360600 | 57400 | 57600 | 57600 | 57400 | 11071 |
| 495 | 20240705 | 103800 | 36616575200 | 57600 | 57500 | 57700 | 57500 | 4695 |
| 496 | 20240705 | 103700 | 36346074300 | 57600 | 57600 | 57600 | 57500 | 8772 |
| 497 | 20240705 | 103600 | 35841328100 | 57700 | 58000 | 58000 | 57600 | 45633 |
| 498 | 20240705 | 103500 | 33200704200 | 58000 | 57900 | 58000 | 57900 | 8365 |
| 499 | 20240705 | 103400 | 32715908700 | 58000 | 58000 | 58000 | 57900 | 8390 |
| 500 | 20240705 | 103300 | 32229501400 | 57900 | 57900 | 58000 | 57800 | 14158 |
| 501 | 20240705 | 103200 | 31409661000 | 57900 | 57600 | 58000 | 57600 | 35465 |
| 502 | 20240705 | 103100 | 29359424300 | 57700 | 57700 | 57700 | 57600 | 4847 |
| 503 | 20240705 | 103000 | 29079856400 | 57700 | 57600 | 57700 | 57600 | 6961 |
| 504 | 20240705 | 102900 | 28678414000 | 57600 | 57400 | 57600 | 57400 | 20265 |
| 505 | 20240705 | 102800 | 27512463600 | 57500 | 57300 | 57500 | 57300 | 10671 |
| 506 | 20240705 | 102700 | 26899954300 | 57400 | 57400 | 57400 | 57300 | 2255 |
| 507 | 20240705 | 102600 | 26770592400 | 57300 | 57400 | 57400 | 57300 | 1056 |
| 508 | 20240705 | 102500 | 26710046400 | 57400 | 57200 | 57400 | 57200 | 4383 |
| 509 | 20240705 | 102400 | 26458814100 | 57200 | 57300 | 57300 | 57200 | 1166 |
| 510 | 20240705 | 102300 | 26392021300 | 57200 | 57200 | 57300 | 57200 | 1683 |
| 511 | 20240705 | 102200 | 26295661600 | 57300 | 57300 | 57300 | 57200 | 2480 |
| 512 | 20240705 | 102100 | 26153796900 | 57200 | 57300 | 57400 | 57200 | 14450 |
| 513 | 20240705 | 102000 | 25325486300 | 57300 | 57100 | 57300 | 57000 | 8170 |
| 514 | 20240705 | 101900 | 24858442400 | 57100 | 57200 | 57200 | 57000 | 1758 |
| 515 | 20240705 | 101800 | 24758056300 | 57200 | 57200 | 57200 | 57100 | 2156 |
| 516 | 20240705 | 101700 | 24634874500 | 57200 | 57100 | 57200 | 57000 | 1494 |
| 517 | 20240705 | 101600 | 24549546800 | 57200 | 57100 | 57200 | 57000 | 2086 |
| 518 | 20240705 | 101500 | 24430402300 | 57100 | 57000 | 57100 | 56900 | 1275 |
| 519 | 20240705 | 101400 | 24357721400 | 57000 | 57200 | 57200 | 56900 | 8680 |
| 520 | 20240705 | 101300 | 23862438700 | 57100 | 57200 | 57300 | 57100 | 3769 |
| 521 | 20240705 | 101200 | 23646892300 | 57200 | 57300 | 57300 | 57100 | 5405 |
| 522 | 20240705 | 101100 | 23337591900 | 57200 | 56900 | 57300 | 56900 | 47948 |
| 523 | 20240705 | 101000 | 20601169900 | 57000 | 56900 | 57000 | 56900 | 1352 |
| 524 | 20240705 | 100900 | 20524227400 | 56900 | 56800 | 56900 | 56800 | 3967 |
| 525 | 20240705 | 100800 | 20298779800 | 56900 | 56800 | 56900 | 56800 | 2047 |
| 526 | 20240705 | 100700 | 20182379400 | 56800 | 56800 | 56900 | 56800 | 1018 |
| 527 | 20240705 | 100600 | 20124535900 | 56900 | 56700 | 56900 | 56700 | 1426 |
| 528 | 20240705 | 100500 | 20043544800 | 56800 | 56700 | 56800 | 56700 | 1934 |
| 529 | 20240705 | 100400 | 19933794400 | 56800 | 57000 | 57000 | 56700 | 6395 |
| 530 | 20240705 | 100300 | 19570279300 | 57000 | 57000 | 57000 | 56900 | 2905 |
| 531 | 20240705 | 100200 | 19404787700 | 56900 | 57000 | 57000 | 56900 | 1663 |
| 532 | 20240705 | 100100 | 19310023500 | 57000 | 57000 | 57100 | 56900 | 2828 |
| 533 | 20240705 | 100000 | 19148866400 | 57000 | 57000 | 57100 | 56900 | 2831 |
| 534 | 20240705 | 095900 | 18987525000 | 57000 | 57100 | 57200 | 57000 | 7217 |
| 535 | 20240705 | 095800 | 18575509600 | 57100 | 57100 | 57200 | 57100 | 4385 |
| 536 | 20240705 | 095700 | 18324791200 | 57200 | 57000 | 57200 | 56900 | 10939 |
| 537 | 20240705 | 095600 | 17700440700 | 57000 | 57000 | 57100 | 56900 | 6848 |
| 538 | 20240705 | 095500 | 17309692300 | 57000 | 56900 | 57100 | 56900 | 11755 |
| 539 | 20240705 | 095400 | 16639635000 | 56900 | 56900 | 57000 | 56800 | 2538 |
| 540 | 20240705 | 095300 | 16495141900 | 56900 | 57000 | 57000 | 56800 | 3688 |
| 541 | 20240705 | 095200 | 16285161800 | 57000 | 56800 | 57000 | 56800 | 3993 |
| 542 | 20240705 | 095100 | 16058039200 | 56900 | 56800 | 56900 | 56700 | 5249 |
| 543 | 20240705 | 095000 | 15759630700 | 56800 | 56700 | 56800 | 56700 | 3149 |
| 544 | 20240705 | 094900 | 15580787500 | 56700 | 56800 | 56800 | 56700 | 1241 |
| 545 | 20240705 | 094800 | 15510357800 | 56700 | 56900 | 56900 | 56700 | 2382 |
| 546 | 20240705 | 094700 | 15375064000 | 56800 | 56900 | 56900 | 56800 | 1638 |
| 547 | 20240705 | 094600 | 15281877400 | 56800 | 56700 | 56900 | 56700 | 2250 |
| 548 | 20240705 | 094500 | 15154109500 | 56800 | 56800 | 56800 | 56700 | 1886 |
| 549 | 20240705 | 094400 | 15047118600 | 56800 | 56800 | 56900 | 56700 | 3582 |
| 550 | 20240705 | 094300 | 14843891400 | 56900 | 56700 | 56900 | 56700 | 3618 |
| 551 | 20240705 | 094200 | 14638396600 | 56700 | 57000 | 57000 | 56700 | 8785 |
| 552 | 20240705 | 094100 | 14139027600 | 56900 | 57000 | 57000 | 56900 | 2350 |
| 553 | 20240705 | 094000 | 14005135600 | 57000 | 56900 | 57100 | 56900 | 10213 |
| 554 | 20240705 | 093900 | 13423006500 | 57000 | 56900 | 57000 | 56800 | 6156 |
| 555 | 20240705 | 093800 | 13072636200 | 56900 | 56900 | 56900 | 56800 | 4089 |
| 556 | 20240705 | 093700 | 12840049400 | 56900 | 56800 | 56900 | 56800 | 8557 |
| 557 | 20240705 | 093600 | 12353790800 | 56800 | 56700 | 56800 | 56600 | 4306 |
| 558 | 20240705 | 093500 | 12109621800 | 56700 | 56700 | 56700 | 56600 | 1574 |
| 559 | 20240705 | 093400 | 12020384500 | 56700 | 56600 | 56800 | 56600 | 2513 |
| 560 | 20240705 | 093300 | 11877980000 | 56700 | 56700 | 56800 | 56600 | 6114 |
| 561 | 20240705 | 093200 | 11531328300 | 56700 | 56700 | 56700 | 56400 | 1256 |
| 562 | 20240705 | 093100 | 11460244300 | 56400 | 56400 | 56600 | 56300 | 6357 |
| 563 | 20240705 | 093000 | 11101429100 | 56300 | 56500 | 56500 | 56300 | 3346 |
| 564 | 20240705 | 092900 | 10912695700 | 56500 | 56500 | 56600 | 56400 | 2653 |
| 565 | 20240705 | 092800 | 10762811100 | 56400 | 56600 | 56600 | 56400 | 3854 |
| 566 | 20240705 | 092700 | 10544908300 | 56600 | 56700 | 56700 | 56500 | 5060 |
| 567 | 20240705 | 092600 | 10258214000 | 56600 | 56600 | 56700 | 56500 | 11082 |
| 568 | 20240705 | 092500 | 9630599600 | 56600 | 56400 | 56600 | 56400 | 3761 |
| 569 | 20240705 | 092400 | 9418125600 | 56300 | 56400 | 56400 | 56300 | 1695 |
| 570 | 20240705 | 092300 | 9322565500 | 56300 | 56300 | 56400 | 56200 | 1931 |
| 571 | 20240705 | 092200 | 9213848500 | 56200 | 56500 | 56500 | 56200 | 12578 |
| 572 | 20240705 | 092100 | 8505535500 | 56500 | 56600 | 56600 | 56300 | 6848 |
| 573 | 20240705 | 092000 | 8119086900 | 56500 | 56600 | 56600 | 56500 | 4073 |
| 574 | 20240705 | 091900 | 7888738200 | 56700 | 56700 | 56700 | 56600 | 3476 |
| 575 | 20240705 | 091800 | 7691827700 | 56700 | 56200 | 56700 | 56200 | 12871 |
| 576 | 20240705 | 091700 | 6965041300 | 56300 | 56100 | 56300 | 56100 | 609 |
| 577 | 20240705 | 091600 | 6930810900 | 56300 | 56200 | 56300 | 56000 | 3066 |
| 578 | 20240705 | 091500 | 6758739400 | 56100 | 56300 | 56400 | 56100 | 4875 |
| 579 | 20240705 | 091400 | 6484358400 | 56200 | 56100 | 56300 | 56000 | 2765 |
| 580 | 20240705 | 091300 | 6328970200 | 56000 | 55900 | 56100 | 55800 | 8571 |
| 581 | 20240705 | 091200 | 5849572700 | 55900 | 56000 | 56100 | 55900 | 6754 |
| 582 | 20240705 | 091100 | 5471466100 | 56100 | 56100 | 56200 | 56000 | 4261 |
| 583 | 20240705 | 091000 | 5232607300 | 56000 | 56300 | 56400 | 56000 | 8593 |
| 584 | 20240705 | 090900 | 4749609200 | 56400 | 56700 | 56700 | 56300 | 12990 |
| 585 | 20240705 | 090800 | 4015444000 | 56700 | 56500 | 56800 | 56400 | 10435 |
| 586 | 20240705 | 090700 | 3424511700 | 56400 | 56300 | 56500 | 56200 | 3437 |
| 587 | 20240705 | 090600 | 3230857000 | 56300 | 56300 | 56300 | 56100 | 5286 |
| 588 | 20240705 | 090500 | 2933770600 | 56300 | 56100 | 56400 | 56000 | 10273 |
| 589 | 20240705 | 090400 | 2356372900 | 56000 | 56100 | 56200 | 55900 | 7897 |
| 590 | 20240705 | 090300 | 1914079400 | 56100 | 56000 | 56200 | 56000 | 4800 |
| 591 | 20240705 | 090200 | 1644883300 | 56000 | 56000 | 56100 | 55800 | 6733 |
| 592 | 20240705 | 090100 | 1268097000 | 55900 | 56200 | 56200 | 55900 | 12520 |
| 593 | 20240705 | 090000 | 567285000 | 56200 | 55900 | 56200 | 55900 | 9625 |