34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 184700 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 2030556 |
| 3 | 20240705 | 184600 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 4 | 20240705 | 184500 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 5 | 20240705 | 184400 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 6 | 20240705 | 184300 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 7 | 20240705 | 184200 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 8 | 20240705 | 184100 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 9 | 20240705 | 184000 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 10 | 20240705 | 183900 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 11 | 20240705 | 183800 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 12 | 20240705 | 183700 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 13 | 20240705 | 183600 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 14 | 20240705 | 183500 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 15 | 20240705 | 183400 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 16 | 20240705 | 183300 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 17 | 20240705 | 183200 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 18 | 20240705 | 183100 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 19 | 20240705 | 183000 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 20 | 20240705 | 182900 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 21 | 20240705 | 182800 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 22 | 20240705 | 182700 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 23 | 20240705 | 182600 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 24 | 20240705 | 182500 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 25 | 20240705 | 182400 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 26 | 20240705 | 182300 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 27 | 20240705 | 182200 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 28 | 20240705 | 182100 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 29 | 20240705 | 182000 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 30 | 20240705 | 181900 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 31 | 20240705 | 181800 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 32 | 20240705 | 181700 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 2030556 |
| 33 | 20240705 | 181600 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 34 | 20240705 | 181500 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 35 | 20240705 | 181400 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 36 | 20240705 | 181300 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 37 | 20240705 | 181200 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 38 | 20240705 | 181100 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 39 | 20240705 | 181000 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 40 | 20240705 | 180900 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 41 | 20240705 | 180800 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 42 | 20240705 | 180700 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 43 | 20240705 | 180600 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 44 | 20240705 | 180500 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 45 | 20240705 | 180400 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 46 | 20240705 | 180300 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 47 | 20240705 | 180200 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 48 | 20240705 | 180100 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 49 | 20240705 | 180000 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 50 | 20240705 | 175900 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 51 | 20240705 | 175800 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 52 | 20240705 | 175700 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 53 | 20240705 | 175600 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 54 | 20240705 | 175500 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 55 | 20240705 | 175400 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 56 | 20240705 | 175300 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 57 | 20240705 | 175200 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 58 | 20240705 | 175100 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 59 | 20240705 | 175000 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 60 | 20240705 | 174900 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 61 | 20240705 | 174800 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 62 | 20240705 | 174700 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 2030556 |
| 63 | 20240705 | 174600 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 64 | 20240705 | 174500 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 65 | 20240705 | 174400 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 66 | 20240705 | 174300 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 67 | 20240705 | 174200 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 68 | 20240705 | 174100 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 69 | 20240705 | 174000 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 70 | 20240705 | 173900 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 71 | 20240705 | 173800 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 72 | 20240705 | 173700 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 73 | 20240705 | 173600 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 74 | 20240705 | 173500 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 75 | 20240705 | 173400 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 76 | 20240705 | 173300 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 77 | 20240705 | 173200 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 78 | 20240705 | 173100 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 79 | 20240705 | 173000 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 80 | 20240705 | 172900 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 81 | 20240705 | 172800 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 82 | 20240705 | 172700 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 83 | 20240705 | 172600 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 84 | 20240705 | 172500 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 85 | 20240705 | 172400 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 86 | 20240705 | 172300 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 87 | 20240705 | 172200 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 88 | 20240705 | 172100 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 89 | 20240705 | 172000 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 90 | 20240705 | 171900 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 91 | 20240705 | 171800 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 92 | 20240705 | 171700 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 2030556 |
| 93 | 20240705 | 171600 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 94 | 20240705 | 171500 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 95 | 20240705 | 171400 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 96 | 20240705 | 171300 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 97 | 20240705 | 171200 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 98 | 20240705 | 171100 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 99 | 20240705 | 171000 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 100 | 20240705 | 170900 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 101 | 20240705 | 170800 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 102 | 20240705 | 170700 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 103 | 20240705 | 170600 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 104 | 20240705 | 170500 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 105 | 20240705 | 170400 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 106 | 20240705 | 170300 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 107 | 20240705 | 170200 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 108 | 20240705 | 170100 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 109 | 20240705 | 170000 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 110 | 20240705 | 165900 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 111 | 20240705 | 165800 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 112 | 20240705 | 165700 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 113 | 20240705 | 165600 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 114 | 20240705 | 165500 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 115 | 20240705 | 165400 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 116 | 20240705 | 165300 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 117 | 20240705 | 165200 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 118 | 20240705 | 165100 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 119 | 20240705 | 165000 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 120 | 20240705 | 164900 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 121 | 20240705 | 164800 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 122 | 20240705 | 164700 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 2030556 |
| 123 | 20240705 | 164600 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 124 | 20240705 | 164500 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 125 | 20240705 | 164400 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 126 | 20240705 | 164300 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 127 | 20240705 | 164200 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 128 | 20240705 | 164100 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 129 | 20240705 | 164000 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 130 | 20240705 | 163900 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 131 | 20240705 | 163800 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 132 | 20240705 | 163700 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 133 | 20240705 | 163600 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 134 | 20240705 | 163500 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 135 | 20240705 | 163400 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 136 | 20240705 | 163300 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 137 | 20240705 | 163200 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 138 | 20240705 | 163100 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 139 | 20240705 | 163000 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 140 | 20240705 | 162900 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 141 | 20240705 | 162800 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 142 | 20240705 | 162700 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 143 | 20240705 | 162600 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 144 | 20240705 | 162500 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 145 | 20240705 | 162400 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 146 | 20240705 | 162300 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 147 | 20240705 | 162200 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 148 | 20240705 | 162100 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 149 | 20240705 | 162000 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 150 | 20240705 | 161900 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 151 | 20240705 | 161800 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 152 | 20240705 | 161700 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 2030556 |
| 153 | 20240705 | 161600 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 154 | 20240705 | 161500 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 155 | 20240705 | 161400 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 156 | 20240705 | 161300 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 157 | 20240705 | 161200 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 158 | 20240705 | 161100 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 159 | 20240705 | 161000 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 160 | 20240705 | 160900 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 161 | 20240705 | 160800 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 162 | 20240705 | 160700 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 163 | 20240705 | 160600 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 164 | 20240705 | 160500 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 165 | 20240705 | 160400 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 166 | 20240705 | 160300 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 167 | 20240705 | 160200 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 168 | 20240705 | 160100 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 169 | 20240705 | 160000 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 170 | 20240705 | 155900 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 171 | 20240705 | 155800 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 172 | 20240705 | 155700 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 173 | 20240705 | 155600 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 174 | 20240705 | 155500 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 175 | 20240705 | 155400 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 176 | 20240705 | 155300 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 177 | 20240705 | 155200 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 178 | 20240705 | 155100 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 179 | 20240705 | 155000 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 180 | 20240705 | 154900 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 181 | 20240705 | 154800 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 182 | 20240705 | 154700 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 2030556 |
| 183 | 20240705 | 154600 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 184 | 20240705 | 154500 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 185 | 20240705 | 154400 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 186 | 20240705 | 154300 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 187 | 20240705 | 154200 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 188 | 20240705 | 154100 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 189 | 20240705 | 154000 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 190 | 20240705 | 153900 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 191 | 20240705 | 153800 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 192 | 20240705 | 153700 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 193 | 20240705 | 153600 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 194 | 20240705 | 153500 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 195 | 20240705 | 153400 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 196 | 20240705 | 153300 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 197 | 20240705 | 153200 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 198 | 20240705 | 153100 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 0 |
| 199 | 20240705 | 153000 | 3875914640800 | 87100 | 87100 | 87100 | 87100 | 2030556 |
| 200 | 20240705 | 152900 | 3699053213200 | 87000 | 87000 | 87000 | 87000 | 0 |
| 201 | 20240705 | 152800 | 3699053213200 | 87000 | 87000 | 87000 | 87000 | 0 |
| 202 | 20240705 | 152700 | 3699053213200 | 87000 | 87000 | 87000 | 87000 | 0 |
| 203 | 20240705 | 152600 | 3699053213200 | 87000 | 87000 | 87000 | 87000 | 0 |
| 204 | 20240705 | 152500 | 3699053213200 | 87000 | 87000 | 87000 | 87000 | 0 |
| 205 | 20240705 | 152400 | 3699053213200 | 87000 | 87000 | 87000 | 87000 | 0 |
| 206 | 20240705 | 152300 | 3699053213200 | 87000 | 87000 | 87000 | 87000 | 0 |
| 207 | 20240705 | 152200 | 3699053213200 | 87000 | 87000 | 87000 | 87000 | 0 |
| 208 | 20240705 | 152100 | 3699053213200 | 87000 | 87000 | 87000 | 87000 | 0 |
| 209 | 20240705 | 152000 | 3699053213200 | 87000 | 87000 | 87000 | 87000 | 0 |
| 210 | 20240705 | 151900 | 3699053213200 | 87000 | 86900 | 87000 | 86800 | 384347 |
| 211 | 20240705 | 151800 | 3665643138200 | 86900 | 87000 | 87000 | 86900 | 149610 |
| 212 | 20240705 | 151700 | 3652638859500 | 87000 | 86900 | 87000 | 86900 | 103626 |
| 213 | 20240705 | 151600 | 3643629624100 | 86900 | 86900 | 87000 | 86900 | 142409 |
| 214 | 20240705 | 151500 | 3631249037900 | 86900 | 87000 | 87000 | 86900 | 85328 |
| 215 | 20240705 | 151400 | 3623829928200 | 87000 | 86900 | 87000 | 86900 | 106384 |
| 216 | 20240705 | 151300 | 3614577664300 | 86900 | 87000 | 87000 | 86900 | 76933 |
| 217 | 20240705 | 151200 | 3607887788700 | 86900 | 86900 | 87000 | 86900 | 96909 |
| 218 | 20240705 | 151100 | 3599461710500 | 86900 | 86900 | 87000 | 86900 | 71098 |
| 219 | 20240705 | 151000 | 3593279071300 | 86900 | 87000 | 87000 | 86900 | 93080 |
| 220 | 20240705 | 150900 | 3585186290800 | 86900 | 86900 | 87000 | 86900 | 90213 |
| 221 | 20240705 | 150800 | 3577342689200 | 86900 | 86900 | 87000 | 86900 | 109372 |
| 222 | 20240705 | 150700 | 3567833810800 | 87000 | 86900 | 87000 | 86900 | 72832 |
| 223 | 20240705 | 150600 | 3561500248100 | 86900 | 87000 | 87000 | 86900 | 52211 |
| 224 | 20240705 | 150500 | 3556960092900 | 87000 | 86900 | 87000 | 86900 | 60120 |
| 225 | 20240705 | 150400 | 3551731645300 | 86900 | 87000 | 87000 | 86900 | 67352 |
| 226 | 20240705 | 150300 | 3545873912000 | 87000 | 86900 | 87000 | 86900 | 89159 |
| 227 | 20240705 | 150200 | 3538120978000 | 87000 | 87000 | 87000 | 86900 | 81311 |
| 228 | 20240705 | 150100 | 3531049247600 | 86900 | 87000 | 87000 | 86900 | 73682 |
| 229 | 20240705 | 150000 | 3524641787300 | 86900 | 87000 | 87000 | 86900 | 63289 |
| 230 | 20240705 | 145900 | 3519137331700 | 87000 | 87000 | 87000 | 86900 | 77722 |
| 231 | 20240705 | 145800 | 3512378308000 | 87000 | 87000 | 87000 | 86900 | 98108 |
| 232 | 20240705 | 145700 | 3503846613200 | 87000 | 87000 | 87000 | 86900 | 50375 |
| 233 | 20240705 | 145600 | 3499465595000 | 86900 | 87000 | 87000 | 86900 | 59430 |
| 234 | 20240705 | 145500 | 3494296817000 | 87000 | 86900 | 87000 | 86900 | 46231 |
| 235 | 20240705 | 145400 | 3490276045600 | 87000 | 86900 | 87000 | 86900 | 50084 |
| 236 | 20240705 | 145300 | 3485920526900 | 86900 | 86900 | 87000 | 86900 | 46735 |
| 237 | 20240705 | 145200 | 3481857076900 | 86900 | 87000 | 87000 | 86900 | 39015 |
| 238 | 20240705 | 145100 | 3478464561900 | 87000 | 86900 | 87000 | 86900 | 35117 |
| 239 | 20240705 | 145000 | 3475410724500 | 87000 | 86900 | 87000 | 86900 | 37632 |
| 240 | 20240705 | 144900 | 3472138301100 | 86900 | 86900 | 87000 | 86900 | 63258 |
| 241 | 20240705 | 144800 | 3466637378600 | 86900 | 86900 | 87000 | 86900 | 48644 |
| 242 | 20240705 | 144700 | 3462408447600 | 87000 | 87000 | 87000 | 86900 | 99577 |
| 243 | 20240705 | 144600 | 3453752792800 | 87000 | 87000 | 87000 | 86900 | 70170 |
| 244 | 20240705 | 144500 | 3447652730000 | 86900 | 86900 | 87000 | 86800 | 139223 |
| 245 | 20240705 | 144400 | 3435555174200 | 86800 | 86800 | 87000 | 86800 | 246076 |
| 246 | 20240705 | 144300 | 3414172029800 | 86900 | 86900 | 86900 | 86800 | 38767 |
| 247 | 20240705 | 144200 | 3410804703400 | 86800 | 86900 | 86900 | 86800 | 30792 |
| 248 | 20240705 | 144100 | 3408129538100 | 86900 | 86900 | 86900 | 86800 | 25706 |
| 249 | 20240705 | 144000 | 3405896738000 | 86900 | 86900 | 86900 | 86800 | 32523 |
| 250 | 20240705 | 143900 | 3403071869600 | 86900 | 86800 | 86900 | 86800 | 114860 |
| 251 | 20240705 | 143800 | 3393095797600 | 86800 | 86900 | 86900 | 86800 | 74944 |
| 252 | 20240705 | 143700 | 3386584846300 | 86900 | 86700 | 86900 | 86700 | 193028 |
| 253 | 20240705 | 143600 | 3369828306500 | 86800 | 86800 | 86800 | 86700 | 41983 |
| 254 | 20240705 | 143500 | 3366185084600 | 86700 | 86800 | 86800 | 86700 | 45712 |
| 255 | 20240705 | 143400 | 3362218780900 | 86800 | 86700 | 86800 | 86700 | 33308 |
| 256 | 20240705 | 143300 | 3359328940800 | 86700 | 86700 | 86800 | 86700 | 35304 |
| 257 | 20240705 | 143200 | 3356266060300 | 86700 | 86700 | 86800 | 86700 | 28702 |
| 258 | 20240705 | 143100 | 3353775774400 | 86700 | 86800 | 86800 | 86700 | 43603 |
| 259 | 20240705 | 143000 | 3349993238200 | 86800 | 86800 | 86800 | 86700 | 29823 |
| 260 | 20240705 | 142900 | 3347405375000 | 86800 | 86700 | 86800 | 86700 | 31945 |
| 261 | 20240705 | 142800 | 3344633372300 | 86800 | 86700 | 86800 | 86700 | 27449 |
| 262 | 20240705 | 142700 | 3342251711500 | 86800 | 86700 | 86800 | 86600 | 141667 |
| 263 | 20240705 | 142600 | 3329967869100 | 86600 | 86600 | 86700 | 86600 | 33956 |
| 264 | 20240705 | 142500 | 3327024583600 | 86600 | 86700 | 86700 | 86600 | 28423 |
| 265 | 20240705 | 142400 | 3324561421100 | 86700 | 86600 | 86700 | 86600 | 31410 |
| 266 | 20240705 | 142300 | 3321839136000 | 86700 | 86600 | 86700 | 86600 | 29219 |
| 267 | 20240705 | 142200 | 3319306999900 | 86600 | 86700 | 86700 | 86600 | 37698 |
| 268 | 20240705 | 142100 | 3316040170400 | 86700 | 86600 | 86800 | 86600 | 189671 |
| 269 | 20240705 | 142000 | 3299596002400 | 86600 | 86600 | 86700 | 86600 | 30867 |
| 270 | 20240705 | 141900 | 3296921652800 | 86700 | 86600 | 86700 | 86600 | 53852 |
| 271 | 20240705 | 141800 | 3292256412500 | 86600 | 86600 | 86700 | 86600 | 24256 |
| 272 | 20240705 | 141700 | 3290155211600 | 86600 | 86800 | 86800 | 86600 | 58975 |
| 273 | 20240705 | 141600 | 3285042369600 | 86700 | 86700 | 86800 | 86600 | 58201 |
| 274 | 20240705 | 141500 | 3279995933200 | 86700 | 86800 | 86800 | 86700 | 125843 |
| 275 | 20240705 | 141400 | 3269084577200 | 86700 | 86900 | 86900 | 86700 | 146197 |
| 276 | 20240705 | 141300 | 3256396657900 | 86900 | 86800 | 86900 | 86800 | 50450 |
| 277 | 20240705 | 141200 | 3252015826600 | 86800 | 86800 | 86900 | 86800 | 50687 |
| 278 | 20240705 | 141100 | 3247613939200 | 86800 | 86800 | 86900 | 86800 | 41495 |
| 279 | 20240705 | 141000 | 3244009822300 | 86900 | 86800 | 86900 | 86800 | 32404 |
| 280 | 20240705 | 140900 | 3241195537200 | 86800 | 86900 | 86900 | 86800 | 22192 |
| 281 | 20240705 | 140800 | 3239267916400 | 86800 | 87000 | 87000 | 86800 | 64073 |
| 282 | 20240705 | 140700 | 3233700805900 | 86900 | 86800 | 87000 | 86700 | 456221 |
| 283 | 20240705 | 140600 | 3194069591100 | 86700 | 86800 | 86900 | 86700 | 170841 |
| 284 | 20240705 | 140500 | 3179242696600 | 86800 | 86800 | 86900 | 86800 | 64320 |
| 285 | 20240705 | 140400 | 3173657126200 | 86800 | 86900 | 86900 | 86800 | 49859 |
| 286 | 20240705 | 140300 | 3169326158000 | 86900 | 86900 | 87000 | 86800 | 317473 |
| 287 | 20240705 | 140200 | 3141724255100 | 86900 | 86900 | 87000 | 86800 | 117070 |
| 288 | 20240705 | 140100 | 3131547184700 | 86900 | 87000 | 87000 | 86800 | 249920 |
| 289 | 20240705 | 140000 | 3109820129600 | 87000 | 86900 | 87000 | 86800 | 1051009 |
| 290 | 20240705 | 135900 | 3018386290500 | 86900 | 86800 | 87000 | 86700 | 1459973 |
| 291 | 20240705 | 135800 | 2891500267900 | 86800 | 86700 | 86800 | 86600 | 1175037 |
| 292 | 20240705 | 135700 | 2789568456100 | 86600 | 86500 | 86700 | 86500 | 1079564 |
| 293 | 20240705 | 135600 | 2696068773100 | 86600 | 86500 | 86600 | 86500 | 84606 |
| 294 | 20240705 | 135500 | 2688742784100 | 86500 | 86500 | 86600 | 86400 | 895094 |
| 295 | 20240705 | 135400 | 2611317688600 | 86400 | 86500 | 86500 | 86400 | 46713 |
| 296 | 20240705 | 135300 | 2607278042100 | 86500 | 86500 | 86500 | 86400 | 44388 |
| 297 | 20240705 | 135200 | 2603440052900 | 86500 | 86500 | 86500 | 86400 | 42271 |
| 298 | 20240705 | 135100 | 2599784462100 | 86500 | 86400 | 86500 | 86400 | 58521 |
| 299 | 20240705 | 135000 | 2594723385600 | 86500 | 86400 | 86500 | 86400 | 51898 |
| 300 | 20240705 | 134900 | 2590234930200 | 86500 | 86500 | 86500 | 86400 | 44494 |
| 301 | 20240705 | 134800 | 2586387556200 | 86500 | 86500 | 86500 | 86400 | 28973 |
| 302 | 20240705 | 134700 | 2583882124400 | 86500 | 86500 | 86500 | 86400 | 48537 |
| 303 | 20240705 | 134600 | 2579685756600 | 86400 | 86500 | 86500 | 86400 | 48781 |
| 304 | 20240705 | 134500 | 2575467312200 | 86500 | 86500 | 86500 | 86400 | 31416 |
| 305 | 20240705 | 134400 | 2572750945100 | 86500 | 86500 | 86500 | 86400 | 50695 |
| 306 | 20240705 | 134300 | 2568367817800 | 86400 | 86500 | 86500 | 86400 | 43897 |
| 307 | 20240705 | 134200 | 2564572140300 | 86500 | 86400 | 86500 | 86400 | 32926 |
| 308 | 20240705 | 134100 | 2561725016200 | 86400 | 86400 | 86500 | 86400 | 36691 |
| 309 | 20240705 | 134000 | 2558552501300 | 86400 | 86400 | 86500 | 86400 | 40973 |
| 310 | 20240705 | 133900 | 2555009291700 | 86500 | 86400 | 86500 | 86400 | 45951 |
| 311 | 20240705 | 133800 | 2551036294300 | 86500 | 86500 | 86500 | 86400 | 47958 |
| 312 | 20240705 | 133700 | 2546889209800 | 86400 | 86500 | 86500 | 86400 | 155328 |
| 313 | 20240705 | 133600 | 2533454243900 | 86400 | 86500 | 86500 | 86400 | 63808 |
| 314 | 20240705 | 133500 | 2527935847000 | 86500 | 86400 | 86500 | 86400 | 30147 |
| 315 | 20240705 | 133400 | 2525329374100 | 86400 | 86500 | 86500 | 86400 | 32657 |
| 316 | 20240705 | 133300 | 2522505864000 | 86400 | 86400 | 86500 | 86400 | 35305 |
| 317 | 20240705 | 133200 | 2519453306200 | 86500 | 86400 | 86500 | 86400 | 31763 |
| 318 | 20240705 | 133100 | 2516706882000 | 86500 | 86500 | 86500 | 86400 | 37768 |
| 319 | 20240705 | 133000 | 2513441177400 | 86500 | 86400 | 86500 | 86400 | 57034 |
| 320 | 20240705 | 132900 | 2508508866100 | 86400 | 86500 | 86500 | 86400 | 26513 |
| 321 | 20240705 | 132800 | 2506216167000 | 86500 | 86400 | 86500 | 86400 | 32050 |
| 322 | 20240705 | 132700 | 2503445169600 | 86400 | 86400 | 86500 | 86400 | 33443 |
| 323 | 20240705 | 132600 | 2500554052400 | 86400 | 86500 | 86500 | 86400 | 35126 |
| 324 | 20240705 | 132500 | 2497517019100 | 86500 | 86400 | 86500 | 86400 | 31441 |
| 325 | 20240705 | 132400 | 2494799061000 | 86400 | 86500 | 86500 | 86400 | 43368 |
| 326 | 20240705 | 132300 | 2491050067700 | 86400 | 86500 | 86500 | 86400 | 33573 |
| 327 | 20240705 | 132200 | 2488147429000 | 86400 | 86500 | 86500 | 86400 | 48679 |
| 328 | 20240705 | 132100 | 2483938895800 | 86400 | 86500 | 86500 | 86400 | 38381 |
| 329 | 20240705 | 132000 | 2480620304700 | 86500 | 86400 | 86500 | 86400 | 46927 |
| 330 | 20240705 | 131900 | 2476563283200 | 86400 | 86500 | 86500 | 86400 | 34410 |
| 331 | 20240705 | 131800 | 2473587973400 | 86400 | 86500 | 86500 | 86400 | 33649 |
| 332 | 20240705 | 131700 | 2470678747900 | 86400 | 86400 | 86500 | 86400 | 33638 |
| 333 | 20240705 | 131600 | 2467770327500 | 86400 | 86500 | 86500 | 86400 | 39332 |
| 334 | 20240705 | 131500 | 2464369892900 | 86500 | 86500 | 86500 | 86400 | 41850 |
| 335 | 20240705 | 131400 | 2460752760300 | 86400 | 86400 | 86500 | 86400 | 32604 |
| 336 | 20240705 | 131300 | 2457934221500 | 86500 | 86500 | 86500 | 86400 | 33186 |
| 337 | 20240705 | 131200 | 2455064753900 | 86500 | 86500 | 86500 | 86400 | 29183 |
| 338 | 20240705 | 131100 | 2452541326800 | 86400 | 86400 | 86500 | 86400 | 44069 |
| 339 | 20240705 | 131000 | 2448731422000 | 86400 | 86500 | 86500 | 86400 | 35075 |
| 340 | 20240705 | 130900 | 2445698752000 | 86500 | 86500 | 86500 | 86400 | 32617 |
| 341 | 20240705 | 130800 | 2442878558500 | 86400 | 86500 | 86500 | 86400 | 32258 |
| 342 | 20240705 | 130700 | 2440089093500 | 86500 | 86400 | 86500 | 86400 | 55091 |
| 343 | 20240705 | 130600 | 2435324483200 | 86400 | 86400 | 86500 | 86400 | 37553 |
| 344 | 20240705 | 130500 | 2432077967700 | 86500 | 86500 | 86500 | 86400 | 40408 |
| 345 | 20240705 | 130400 | 2428583376400 | 86500 | 86500 | 86500 | 86400 | 41154 |
| 346 | 20240705 | 130300 | 2425024719600 | 86400 | 86400 | 86500 | 86400 | 46923 |
| 347 | 20240705 | 130200 | 2420966645700 | 86500 | 86500 | 86500 | 86400 | 57965 |
| 348 | 20240705 | 130100 | 2415954528500 | 86400 | 86400 | 86500 | 86400 | 86779 |
| 349 | 20240705 | 130000 | 2408448892700 | 86500 | 86500 | 86500 | 86400 | 61452 |
| 350 | 20240705 | 125900 | 2403134065600 | 86500 | 86500 | 86500 | 86400 | 50561 |
| 351 | 20240705 | 125800 | 2398761173200 | 86400 | 86400 | 86500 | 86400 | 48515 |
| 352 | 20240705 | 125700 | 2394565615200 | 86500 | 86400 | 86500 | 86400 | 24769 |
| 353 | 20240705 | 125600 | 2392424009600 | 86400 | 86300 | 86500 | 86300 | 537220 |
| 354 | 20240705 | 125500 | 2346006952700 | 86400 | 86300 | 86400 | 86300 | 36553 |
| 355 | 20240705 | 125400 | 2342849775500 | 86400 | 86300 | 86400 | 86300 | 27737 |
| 356 | 20240705 | 125300 | 2340453895000 | 86400 | 86300 | 86400 | 86300 | 25010 |
| 357 | 20240705 | 125200 | 2338293553600 | 86400 | 86300 | 86400 | 86300 | 32358 |
| 358 | 20240705 | 125100 | 2335498459600 | 86400 | 86300 | 86400 | 86300 | 33308 |
| 359 | 20240705 | 125000 | 2332621892600 | 86300 | 86400 | 86400 | 86300 | 33266 |
| 360 | 20240705 | 124900 | 2329749252900 | 86300 | 86400 | 86400 | 86300 | 31261 |
| 361 | 20240705 | 124800 | 2327049676600 | 86400 | 86300 | 86400 | 86300 | 42495 |
| 362 | 20240705 | 124700 | 2323379258100 | 86400 | 86300 | 86400 | 86300 | 39149 |
| 363 | 20240705 | 124600 | 2319998432000 | 86300 | 86400 | 86400 | 86300 | 24380 |
| 364 | 20240705 | 124500 | 2317892672200 | 86300 | 86300 | 86400 | 86300 | 37251 |
| 365 | 20240705 | 124400 | 2314675280100 | 86400 | 86300 | 86400 | 86300 | 30736 |
| 366 | 20240705 | 124300 | 2312020736200 | 86300 | 86400 | 86400 | 86300 | 24336 |
| 367 | 20240705 | 124200 | 2309918848400 | 86300 | 86400 | 86400 | 86300 | 25719 |
| 368 | 20240705 | 124100 | 2307697450000 | 86300 | 86300 | 86400 | 86300 | 48606 |
| 369 | 20240705 | 124000 | 2303500860900 | 86400 | 86400 | 86400 | 86300 | 21971 |
| 370 | 20240705 | 123900 | 2301603217600 | 86400 | 86300 | 86400 | 86300 | 25403 |
| 371 | 20240705 | 123800 | 2299409456000 | 86300 | 86300 | 86400 | 86300 | 24830 |
| 372 | 20240705 | 123700 | 2297265034600 | 86400 | 86300 | 86400 | 86300 | 28179 |
| 373 | 20240705 | 123600 | 2294831411200 | 86300 | 86400 | 86400 | 86300 | 26421 |
| 374 | 20240705 | 123500 | 2292549457500 | 86300 | 86400 | 86400 | 86300 | 26895 |
| 375 | 20240705 | 123400 | 2290226644700 | 86300 | 86400 | 86400 | 86300 | 28520 |
| 376 | 20240705 | 123300 | 2287763829500 | 86300 | 86300 | 86400 | 86300 | 34823 |
| 377 | 20240705 | 123200 | 2284756823100 | 86300 | 86400 | 86400 | 86300 | 23915 |
| 378 | 20240705 | 123100 | 2282691568700 | 86300 | 86300 | 86400 | 86300 | 20889 |
| 379 | 20240705 | 123000 | 2280887661200 | 86400 | 86400 | 86400 | 86300 | 22778 |
| 380 | 20240705 | 122900 | 2278920352300 | 86400 | 86300 | 86400 | 86300 | 33219 |
| 381 | 20240705 | 122800 | 2276051047100 | 86300 | 86400 | 86400 | 86300 | 31946 |
| 382 | 20240705 | 122700 | 2273292004100 | 86300 | 86400 | 86400 | 86300 | 26479 |
| 383 | 20240705 | 122600 | 2271005376600 | 86400 | 86300 | 86400 | 86300 | 30581 |
| 384 | 20240705 | 122500 | 2268363990500 | 86300 | 86300 | 86400 | 86300 | 38411 |
| 385 | 20240705 | 122400 | 2265047714600 | 86300 | 86400 | 86400 | 86300 | 27169 |
| 386 | 20240705 | 122300 | 2262701457200 | 86300 | 86400 | 86400 | 86300 | 18290 |
| 387 | 20240705 | 122200 | 2261121694500 | 86400 | 86300 | 86400 | 86300 | 29349 |
| 388 | 20240705 | 122100 | 2258586771600 | 86400 | 86400 | 86400 | 86300 | 25467 |
| 389 | 20240705 | 122000 | 2256387047100 | 86300 | 86300 | 86400 | 86300 | 22359 |
| 390 | 20240705 | 121900 | 2254456027300 | 86400 | 86300 | 86400 | 86300 | 20072 |
| 391 | 20240705 | 121800 | 2252722585800 | 86300 | 86300 | 86400 | 86300 | 19680 |
| 392 | 20240705 | 121700 | 2251023191800 | 86400 | 86300 | 86400 | 86300 | 41318 |
| 393 | 20240705 | 121600 | 2247454161000 | 86300 | 86300 | 86400 | 86300 | 18997 |
| 394 | 20240705 | 121500 | 2245813777200 | 86300 | 86300 | 86400 | 86300 | 28957 |
| 395 | 20240705 | 121400 | 2243313846300 | 86300 | 86200 | 86400 | 86200 | 50152 |
| 396 | 20240705 | 121300 | 2238984489200 | 86200 | 86200 | 86400 | 86200 | 368124 |
| 397 | 20240705 | 121200 | 2207209895100 | 86200 | 86400 | 86400 | 86200 | 177878 |
| 398 | 20240705 | 121100 | 2191860438100 | 86300 | 86300 | 86400 | 86300 | 30900 |
| 399 | 20240705 | 121000 | 2189192604300 | 86300 | 86400 | 86400 | 86300 | 25543 |
| 400 | 20240705 | 120900 | 2186987046800 | 86300 | 86400 | 86400 | 86300 | 21534 |
| 401 | 20240705 | 120800 | 2185127184300 | 86300 | 86400 | 86400 | 86300 | 29133 |
| 402 | 20240705 | 120700 | 2182610631800 | 86300 | 86300 | 86400 | 86300 | 73669 |
| 403 | 20240705 | 120600 | 2176250100800 | 86400 | 86400 | 86400 | 86300 | 32140 |
| 404 | 20240705 | 120500 | 2173473714200 | 86300 | 86400 | 86400 | 86300 | 29685 |
| 405 | 20240705 | 120400 | 2170909668200 | 86300 | 86400 | 86400 | 86300 | 28229 |
| 406 | 20240705 | 120300 | 2168471282900 | 86300 | 86400 | 86400 | 86300 | 25477 |
| 407 | 20240705 | 120200 | 2166270543000 | 86400 | 86300 | 86400 | 86300 | 29710 |
| 408 | 20240705 | 120100 | 2163704437100 | 86300 | 86400 | 86400 | 86300 | 49142 |
| 409 | 20240705 | 120000 | 2159460254100 | 86400 | 86300 | 86400 | 86200 | 189454 |
| 410 | 20240705 | 115900 | 2143108385200 | 86200 | 86300 | 86300 | 86200 | 24271 |
| 411 | 20240705 | 115800 | 2141014543900 | 86300 | 86300 | 86300 | 86200 | 44552 |
| 412 | 20240705 | 115700 | 2137171240300 | 86300 | 86200 | 86300 | 86200 | 27035 |
| 413 | 20240705 | 115600 | 2134839245100 | 86200 | 86300 | 86300 | 86200 | 28355 |
| 414 | 20240705 | 115500 | 2132393568500 | 86200 | 86300 | 86400 | 86200 | 44093 |
| 415 | 20240705 | 115400 | 2128588919300 | 86300 | 86400 | 86400 | 86200 | 156823 |
| 416 | 20240705 | 115300 | 2115054481100 | 86300 | 86400 | 86400 | 86300 | 95576 |
| 417 | 20240705 | 115200 | 2106804655500 | 86400 | 86300 | 86400 | 86300 | 45340 |
| 418 | 20240705 | 115100 | 2102890242700 | 86300 | 86400 | 86400 | 86300 | 32276 |
| 419 | 20240705 | 115000 | 2100103829000 | 86400 | 86400 | 86500 | 86300 | 87376 |
| 420 | 20240705 | 114900 | 2092552178100 | 86400 | 86500 | 86500 | 86400 | 378520 |
| 421 | 20240705 | 114800 | 2059846051600 | 86400 | 86500 | 86500 | 86400 | 50532 |
| 422 | 20240705 | 114700 | 2055478142700 | 86400 | 86500 | 86500 | 86400 | 41830 |
| 423 | 20240705 | 114600 | 2051862054900 | 86500 | 86400 | 86500 | 86400 | 57777 |
| 424 | 20240705 | 114500 | 2046866383900 | 86400 | 86500 | 86500 | 86400 | 55801 |
| 425 | 20240705 | 114400 | 2042040978300 | 86400 | 86500 | 86500 | 86400 | 47042 |
| 426 | 20240705 | 114300 | 2037973280500 | 86500 | 86400 | 86500 | 86400 | 63540 |
| 427 | 20240705 | 114200 | 2032478690200 | 86500 | 86500 | 86500 | 86400 | 53334 |
| 428 | 20240705 | 114100 | 2027867548600 | 86400 | 86400 | 86500 | 86300 | 276990 |
| 429 | 20240705 | 114000 | 2003931807400 | 86500 | 86500 | 86500 | 86400 | 124498 |
| 430 | 20240705 | 113900 | 1993172700000 | 86500 | 86400 | 86500 | 86300 | 381217 |
| 431 | 20240705 | 113800 | 1960228293700 | 86400 | 86400 | 86400 | 86300 | 223967 |
| 432 | 20240705 | 113700 | 1940877999400 | 86400 | 86400 | 86400 | 86300 | 324104 |
| 433 | 20240705 | 113600 | 1912875955900 | 86400 | 86400 | 86400 | 86300 | 52228 |
| 434 | 20240705 | 113500 | 1908364290800 | 86400 | 86200 | 86400 | 86200 | 418805 |
| 435 | 20240705 | 113400 | 1872215813700 | 86200 | 86300 | 86300 | 86200 | 75789 |
| 436 | 20240705 | 113300 | 1865676429400 | 86300 | 86300 | 86300 | 86200 | 49301 |
| 437 | 20240705 | 113200 | 1861422253200 | 86300 | 86200 | 86300 | 86200 | 48007 |
| 438 | 20240705 | 113100 | 1857280144200 | 86300 | 86200 | 86300 | 86200 | 56236 |
| 439 | 20240705 | 113000 | 1852427945900 | 86200 | 86200 | 86300 | 86200 | 40058 |
| 440 | 20240705 | 112900 | 1848971222000 | 86200 | 86300 | 86300 | 86200 | 110466 |
| 441 | 20240705 | 112800 | 1839438631100 | 86200 | 86300 | 86300 | 86200 | 41324 |
| 442 | 20240705 | 112700 | 1835872894300 | 86300 | 86300 | 86300 | 86200 | 52404 |
| 443 | 20240705 | 112600 | 1831351187300 | 86300 | 86200 | 86300 | 86200 | 72137 |
| 444 | 20240705 | 112500 | 1825130193800 | 86200 | 86200 | 86300 | 86100 | 484751 |
| 445 | 20240705 | 112400 | 1783343093700 | 86200 | 86100 | 86200 | 86100 | 83455 |
| 446 | 20240705 | 112300 | 1776150182300 | 86200 | 86200 | 86200 | 86100 | 38503 |
| 447 | 20240705 | 112200 | 1772831950800 | 86200 | 86100 | 86200 | 86100 | 47785 |
| 448 | 20240705 | 112100 | 1768713717200 | 86100 | 86200 | 86200 | 86100 | 49483 |
| 449 | 20240705 | 112000 | 1764449642100 | 86100 | 86100 | 86200 | 86100 | 34911 |
| 450 | 20240705 | 111900 | 1761441147200 | 86200 | 86200 | 86200 | 86100 | 36655 |
| 451 | 20240705 | 111800 | 1758282684900 | 86100 | 86100 | 86200 | 86000 | 386993 |
| 452 | 20240705 | 111700 | 1724953433700 | 86100 | 86000 | 86100 | 86000 | 194247 |
| 453 | 20240705 | 111600 | 1708229309800 | 86100 | 86000 | 86100 | 86000 | 40673 |
| 454 | 20240705 | 111500 | 1704728415800 | 86000 | 86000 | 86100 | 86000 | 44537 |
| 455 | 20240705 | 111400 | 1700894670000 | 86100 | 86100 | 86100 | 86000 | 43163 |
| 456 | 20240705 | 111300 | 1697179075800 | 86100 | 86100 | 86100 | 86000 | 35398 |
| 457 | 20240705 | 111200 | 1694131912300 | 86100 | 86000 | 86100 | 86000 | 40962 |
| 458 | 20240705 | 111100 | 1690606023500 | 86100 | 86100 | 86100 | 86000 | 39006 |
| 459 | 20240705 | 111000 | 1687248156100 | 86100 | 86000 | 86100 | 85900 | 982985 |
| 460 | 20240705 | 110900 | 1602700433700 | 86000 | 86000 | 86000 | 85900 | 138952 |
| 461 | 20240705 | 110800 | 1590751574600 | 85900 | 86000 | 86000 | 85900 | 41074 |
| 462 | 20240705 | 110700 | 1587220288600 | 85900 | 86000 | 86000 | 85900 | 35120 |
| 463 | 20240705 | 110600 | 1584200553900 | 86000 | 85900 | 86000 | 85900 | 229486 |
| 464 | 20240705 | 110500 | 1564465642400 | 85900 | 86000 | 86000 | 85900 | 32177 |
| 465 | 20240705 | 110400 | 1561699277700 | 85900 | 86000 | 86000 | 85900 | 43875 |
| 466 | 20240705 | 110300 | 1557926681800 | 85900 | 85900 | 86000 | 85900 | 54489 |
| 467 | 20240705 | 110200 | 1553242945400 | 85900 | 86000 | 86000 | 85900 | 50123 |
| 468 | 20240705 | 110100 | 1548934841900 | 86000 | 86000 | 86000 | 85900 | 31435 |
| 469 | 20240705 | 110000 | 1546232481900 | 85900 | 86000 | 86000 | 85900 | 48020 |
| 470 | 20240705 | 105900 | 1542104624400 | 85900 | 86000 | 86000 | 85900 | 57058 |
| 471 | 20240705 | 105800 | 1537198952300 | 85900 | 86000 | 86000 | 85900 | 32812 |
| 472 | 20240705 | 105700 | 1534378513800 | 86000 | 86000 | 86000 | 85900 | 50498 |
| 473 | 20240705 | 105600 | 1530038160400 | 86000 | 85900 | 86000 | 85900 | 27218 |
| 474 | 20240705 | 105500 | 1527698570400 | 86000 | 85900 | 86000 | 85900 | 25086 |
| 475 | 20240705 | 105400 | 1525542447100 | 85900 | 86000 | 86000 | 85900 | 51196 |
| 476 | 20240705 | 105300 | 1521140972800 | 85900 | 86000 | 86000 | 85900 | 30407 |
| 477 | 20240705 | 105200 | 1518527257700 | 85900 | 85900 | 86000 | 85900 | 29838 |
| 478 | 20240705 | 105100 | 1515962177000 | 85900 | 86000 | 86000 | 85900 | 26466 |
| 479 | 20240705 | 105000 | 1513687245700 | 85900 | 86000 | 86000 | 85900 | 36392 |
| 480 | 20240705 | 104900 | 1510558528400 | 86000 | 86000 | 86000 | 85900 | 30177 |
| 481 | 20240705 | 104800 | 1507964452800 | 86000 | 86000 | 86000 | 85900 | 41120 |
| 482 | 20240705 | 104700 | 1504429435300 | 86000 | 86000 | 86000 | 85900 | 32217 |
| 483 | 20240705 | 104600 | 1501659994000 | 85900 | 86000 | 86000 | 85900 | 41350 |
| 484 | 20240705 | 104500 | 1498105526100 | 85900 | 86000 | 86000 | 85900 | 34006 |
| 485 | 20240705 | 104400 | 1495182302800 | 85900 | 85900 | 86000 | 85900 | 43934 |
| 486 | 20240705 | 104300 | 1491405961900 | 86000 | 86000 | 86000 | 85900 | 57946 |
| 487 | 20240705 | 104200 | 1486424213800 | 86000 | 86000 | 86000 | 85900 | 45942 |
| 488 | 20240705 | 104100 | 1482475098700 | 86000 | 86000 | 86000 | 85900 | 45761 |
| 489 | 20240705 | 104000 | 1478541488300 | 86000 | 85900 | 86000 | 85900 | 45414 |
| 490 | 20240705 | 103900 | 1474637178900 | 86000 | 85900 | 86000 | 85900 | 66302 |
| 491 | 20240705 | 103800 | 1468937460500 | 85900 | 85900 | 86000 | 85900 | 45913 |
| 492 | 20240705 | 103700 | 1464990573400 | 85900 | 86000 | 86000 | 85900 | 46654 |
| 493 | 20240705 | 103600 | 1460979572600 | 85900 | 85900 | 86000 | 85900 | 40972 |
| 494 | 20240705 | 103500 | 1457457414200 | 86000 | 85900 | 86000 | 85900 | 60119 |
| 495 | 20240705 | 103400 | 1452288949400 | 85900 | 85900 | 86000 | 85900 | 37897 |
| 496 | 20240705 | 103300 | 1449031862900 | 86000 | 85900 | 86000 | 85900 | 49986 |
| 497 | 20240705 | 103200 | 1444736669700 | 86000 | 85900 | 86000 | 85900 | 30939 |
| 498 | 20240705 | 103100 | 1442078004500 | 86000 | 86000 | 86000 | 85900 | 29463 |
| 499 | 20240705 | 103000 | 1439545816600 | 85900 | 86000 | 86000 | 85900 | 32859 |
| 500 | 20240705 | 102900 | 1436722074800 | 86000 | 86000 | 86000 | 85900 | 28335 |
| 501 | 20240705 | 102800 | 1434286379800 | 86000 | 85900 | 86000 | 85900 | 29945 |
| 502 | 20240705 | 102700 | 1431712711300 | 85900 | 85900 | 86000 | 85900 | 29492 |
| 503 | 20240705 | 102600 | 1429178027100 | 85900 | 86000 | 86000 | 85900 | 44194 |
| 504 | 20240705 | 102500 | 1425380131700 | 86000 | 86000 | 86000 | 85900 | 46477 |
| 505 | 20240705 | 102400 | 1421384806900 | 86000 | 86000 | 86000 | 85900 | 55969 |
| 506 | 20240705 | 102300 | 1416573556500 | 85900 | 85900 | 86000 | 85900 | 41747 |
| 507 | 20240705 | 102200 | 1412985235500 | 85900 | 86000 | 86000 | 85900 | 50350 |
| 508 | 20240705 | 102100 | 1408657024000 | 85900 | 86000 | 86000 | 85900 | 59640 |
| 509 | 20240705 | 102000 | 1403529808400 | 86000 | 85900 | 86000 | 85900 | 47512 |
| 510 | 20240705 | 101900 | 1399445972800 | 86000 | 85900 | 86000 | 85900 | 31081 |
| 511 | 20240705 | 101800 | 1396773647600 | 85900 | 86000 | 86000 | 85900 | 51352 |
| 512 | 20240705 | 101700 | 1392358559500 | 86000 | 86000 | 86000 | 85900 | 40472 |
| 513 | 20240705 | 101600 | 1388879593100 | 86000 | 85900 | 86000 | 85900 | 45638 |
| 514 | 20240705 | 101500 | 1384956793000 | 85900 | 86000 | 86000 | 85900 | 43422 |
| 515 | 20240705 | 101400 | 1381224826500 | 86000 | 86000 | 86000 | 85800 | 90762 |
| 516 | 20240705 | 101300 | 1373426403300 | 85900 | 85900 | 86000 | 85800 | 487521 |
| 517 | 20240705 | 101200 | 1331544528300 | 85800 | 85800 | 85900 | 85800 | 34683 |
| 518 | 20240705 | 101100 | 1328566648900 | 85800 | 85900 | 85900 | 85800 | 94222 |
| 519 | 20240705 | 101000 | 1320480685700 | 85800 | 85800 | 85900 | 85800 | 44822 |
| 520 | 20240705 | 100900 | 1316633062500 | 85900 | 85800 | 85900 | 85800 | 48880 |
| 521 | 20240705 | 100800 | 1312437013900 | 85900 | 85900 | 85900 | 85800 | 41858 |
| 522 | 20240705 | 100700 | 1308842739100 | 85800 | 85900 | 85900 | 85800 | 36971 |
| 523 | 20240705 | 100600 | 1305668799200 | 85900 | 85900 | 85900 | 85800 | 53211 |
| 524 | 20240705 | 100500 | 1301099241900 | 85800 | 85800 | 85900 | 85800 | 31662 |
| 525 | 20240705 | 100400 | 1298380451400 | 85800 | 85900 | 85900 | 85800 | 50492 |
| 526 | 20240705 | 100300 | 1294045657300 | 85800 | 85900 | 85900 | 85700 | 175793 |
| 527 | 20240705 | 100200 | 1278962160900 | 85800 | 85800 | 85900 | 85800 | 41289 |
| 528 | 20240705 | 100100 | 1275417649900 | 85900 | 85900 | 85900 | 85800 | 43602 |
| 529 | 20240705 | 100000 | 1271674080200 | 85900 | 85900 | 85900 | 85800 | 46105 |
| 530 | 20240705 | 095900 | 1267715175800 | 85900 | 85900 | 85900 | 85800 | 33145 |
| 531 | 20240705 | 095800 | 1264868946600 | 85900 | 85800 | 85900 | 85800 | 32749 |
| 532 | 20240705 | 095700 | 1262056754700 | 85900 | 85800 | 85900 | 85700 | 127722 |
| 533 | 20240705 | 095600 | 1251095570800 | 85800 | 85700 | 85800 | 85700 | 89691 |
| 534 | 20240705 | 095500 | 1243402153500 | 85700 | 85700 | 85800 | 85700 | 50401 |
| 535 | 20240705 | 095400 | 1239080939200 | 85700 | 85700 | 85800 | 85700 | 62929 |
| 536 | 20240705 | 095300 | 1233685351400 | 85700 | 85800 | 85800 | 85700 | 53812 |
| 537 | 20240705 | 095200 | 1229071574700 | 85800 | 85700 | 85800 | 85700 | 57422 |
| 538 | 20240705 | 095100 | 1224148746800 | 85800 | 85800 | 85800 | 85700 | 36259 |
| 539 | 20240705 | 095000 | 1221039581200 | 85800 | 85800 | 85900 | 85700 | 134352 |
| 540 | 20240705 | 094900 | 1209512666100 | 85700 | 85900 | 85900 | 85700 | 230146 |
| 541 | 20240705 | 094800 | 1189764506200 | 85900 | 85800 | 85900 | 85800 | 35931 |
| 542 | 20240705 | 094700 | 1186679332000 | 85800 | 86000 | 86000 | 85800 | 297632 |
| 543 | 20240705 | 094600 | 1161113211400 | 85900 | 85900 | 86000 | 85900 | 128707 |
| 544 | 20240705 | 094500 | 1150048616200 | 86000 | 86000 | 86000 | 85900 | 200524 |
| 545 | 20240705 | 094400 | 1132805236700 | 86000 | 85900 | 86000 | 85900 | 111504 |
| 546 | 20240705 | 094300 | 1123217374300 | 86000 | 86000 | 86000 | 85900 | 1569509 |
| 547 | 20240705 | 094200 | 988240607400 | 85900 | 85900 | 86000 | 85900 | 93374 |
| 548 | 20240705 | 094100 | 980212224600 | 85900 | 85900 | 86000 | 85800 | 385674 |
| 549 | 20240705 | 094000 | 947080938500 | 85900 | 85800 | 85900 | 85800 | 197536 |
| 550 | 20240705 | 093900 | 930115581200 | 85900 | 85900 | 85900 | 85800 | 297597 |
| 551 | 20240705 | 093800 | 904557351100 | 85900 | 85900 | 85900 | 85800 | 67892 |
| 552 | 20240705 | 093700 | 898728318000 | 85900 | 85800 | 85900 | 85800 | 63131 |
| 553 | 20240705 | 093600 | 893307243800 | 85900 | 85800 | 85900 | 85800 | 84278 |
| 554 | 20240705 | 093500 | 886070493800 | 85900 | 85900 | 85900 | 85800 | 110348 |
| 555 | 20240705 | 093400 | 876598116200 | 85900 | 85800 | 85900 | 85800 | 96452 |
| 556 | 20240705 | 093300 | 868317736100 | 85900 | 85900 | 85900 | 85800 | 90985 |
| 557 | 20240705 | 093200 | 860504392600 | 85900 | 85600 | 85900 | 85600 | 854151 |
| 558 | 20240705 | 093100 | 787260218600 | 85600 | 85600 | 85700 | 85600 | 52320 |
| 559 | 20240705 | 093000 | 782778151200 | 85700 | 85600 | 85700 | 85600 | 45324 |
| 560 | 20240705 | 092900 | 778895588300 | 85600 | 85700 | 85700 | 85600 | 82344 |
| 561 | 20240705 | 092800 | 771843125400 | 85700 | 85700 | 85700 | 85600 | 56493 |
| 562 | 20240705 | 092700 | 767004171300 | 85600 | 85700 | 85700 | 85600 | 77784 |
| 563 | 20240705 | 092600 | 760342194300 | 85700 | 85600 | 85700 | 85600 | 87049 |
| 564 | 20240705 | 092500 | 752886983500 | 85600 | 85600 | 85700 | 85600 | 49043 |
| 565 | 20240705 | 092400 | 748686268900 | 85700 | 85600 | 85700 | 85600 | 68772 |
| 566 | 20240705 | 092300 | 742796685200 | 85700 | 85600 | 85700 | 85600 | 56731 |
| 567 | 20240705 | 092200 | 737938368700 | 85600 | 85600 | 85700 | 85600 | 87218 |
| 568 | 20240705 | 092100 | 730466722400 | 85700 | 85700 | 85700 | 85600 | 135974 |
| 569 | 20240705 | 092000 | 718824131100 | 85600 | 85700 | 85700 | 85600 | 67396 |
| 570 | 20240705 | 091900 | 713051453900 | 85600 | 85600 | 85700 | 85600 | 93812 |
| 571 | 20240705 | 091800 | 705019608600 | 85600 | 85600 | 85700 | 85600 | 79055 |
| 572 | 20240705 | 091700 | 698251101600 | 85700 | 85600 | 85700 | 85600 | 124455 |
| 573 | 20240705 | 091600 | 687596629200 | 85600 | 85700 | 85800 | 85500 | 285712 |
| 574 | 20240705 | 091500 | 663126819800 | 85700 | 85900 | 85900 | 85700 | 173811 |
| 575 | 20240705 | 091400 | 648217223200 | 85800 | 85900 | 85900 | 85800 | 254755 |
| 576 | 20240705 | 091300 | 626357628900 | 85800 | 85900 | 85900 | 85800 | 151546 |
| 577 | 20240705 | 091200 | 613351158400 | 85800 | 85800 | 85900 | 85800 | 79375 |
| 578 | 20240705 | 091100 | 606536700200 | 85800 | 85800 | 86000 | 85800 | 399386 |
| 579 | 20240705 | 091000 | 572244825600 | 85800 | 86000 | 86000 | 85800 | 383541 |
| 580 | 20240705 | 090900 | 539291072500 | 86000 | 85800 | 86000 | 85700 | 703748 |
| 581 | 20240705 | 090800 | 478854320000 | 85800 | 85700 | 85800 | 85600 | 219884 |
| 582 | 20240705 | 090700 | 460010281400 | 85700 | 85600 | 85700 | 85500 | 234425 |
| 583 | 20240705 | 090600 | 439941750900 | 85600 | 85400 | 85600 | 85400 | 267650 |
| 584 | 20240705 | 090500 | 417064468300 | 85400 | 85300 | 85500 | 85200 | 509395 |
| 585 | 20240705 | 090400 | 373614720300 | 85200 | 85600 | 85600 | 85200 | 593433 |
| 586 | 20240705 | 090300 | 322922257500 | 85500 | 85800 | 85800 | 85500 | 508936 |
| 587 | 20240705 | 090200 | 279357968200 | 85800 | 85900 | 86000 | 85700 | 432407 |
| 588 | 20240705 | 090100 | 242216192800 | 86000 | 85800 | 86000 | 85600 | 882944 |
| 589 | 20240705 | 090000 | 166434355400 | 85800 | 85600 | 85800 | 85500 | 1932686 |