32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 185400 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 4199 |
| 3 | 20240705 | 185300 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 4 | 20240705 | 185200 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 5 | 20240705 | 185100 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 6 | 20240705 | 185000 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 7 | 20240705 | 184900 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 8 | 20240705 | 184800 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 9 | 20240705 | 184700 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 10 | 20240705 | 184600 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 11 | 20240705 | 184500 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 12 | 20240705 | 184400 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 13 | 20240705 | 184300 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 14 | 20240705 | 184200 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 15 | 20240705 | 184100 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 16 | 20240705 | 184000 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 17 | 20240705 | 183900 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 18 | 20240705 | 183800 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 19 | 20240705 | 183700 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 20 | 20240705 | 183600 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 21 | 20240705 | 183500 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 22 | 20240705 | 183400 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 23 | 20240705 | 183300 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 24 | 20240705 | 183200 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 25 | 20240705 | 183100 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 26 | 20240705 | 183000 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 27 | 20240705 | 182900 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 28 | 20240705 | 182800 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 29 | 20240705 | 182700 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 30 | 20240705 | 182600 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 31 | 20240705 | 182500 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 32 | 20240705 | 182400 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 4199 |
| 33 | 20240705 | 182300 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 34 | 20240705 | 182200 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 35 | 20240705 | 182100 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 36 | 20240705 | 182000 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 37 | 20240705 | 181900 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 38 | 20240705 | 181800 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 39 | 20240705 | 181700 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 40 | 20240705 | 181600 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 41 | 20240705 | 181500 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 42 | 20240705 | 181400 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 43 | 20240705 | 181300 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 44 | 20240705 | 181200 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 45 | 20240705 | 181100 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 46 | 20240705 | 181000 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 47 | 20240705 | 180900 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 48 | 20240705 | 180800 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 49 | 20240705 | 180700 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 50 | 20240705 | 180600 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 51 | 20240705 | 180500 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 52 | 20240705 | 180400 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 53 | 20240705 | 180300 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 54 | 20240705 | 180200 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 55 | 20240705 | 180100 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 56 | 20240705 | 180000 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 57 | 20240705 | 175900 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 58 | 20240705 | 175800 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 59 | 20240705 | 175700 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 60 | 20240705 | 175600 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 61 | 20240705 | 175500 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 62 | 20240705 | 175400 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 4199 |
| 63 | 20240705 | 175300 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 64 | 20240705 | 175200 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 65 | 20240705 | 175100 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 66 | 20240705 | 175000 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 67 | 20240705 | 174900 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 68 | 20240705 | 174800 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 69 | 20240705 | 174700 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 70 | 20240705 | 174600 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 71 | 20240705 | 174500 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 72 | 20240705 | 174400 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 73 | 20240705 | 174300 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 74 | 20240705 | 174200 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 75 | 20240705 | 174100 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 76 | 20240705 | 174000 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 77 | 20240705 | 173900 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 78 | 20240705 | 173800 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 79 | 20240705 | 173700 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 80 | 20240705 | 173600 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 81 | 20240705 | 173500 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 82 | 20240705 | 173400 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 83 | 20240705 | 173300 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 84 | 20240705 | 173200 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 85 | 20240705 | 173100 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 86 | 20240705 | 173000 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 87 | 20240705 | 172900 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 88 | 20240705 | 172800 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 89 | 20240705 | 172700 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 90 | 20240705 | 172600 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 91 | 20240705 | 172500 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 92 | 20240705 | 172400 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 4199 |
| 93 | 20240705 | 172300 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 94 | 20240705 | 172200 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 95 | 20240705 | 172100 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 96 | 20240705 | 172000 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 97 | 20240705 | 171900 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 98 | 20240705 | 171800 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 99 | 20240705 | 171700 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 100 | 20240705 | 171600 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 101 | 20240705 | 171500 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 102 | 20240705 | 171400 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 103 | 20240705 | 171300 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 104 | 20240705 | 171200 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 105 | 20240705 | 171100 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 106 | 20240705 | 171000 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 107 | 20240705 | 170900 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 108 | 20240705 | 170800 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 109 | 20240705 | 170700 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 110 | 20240705 | 170600 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 111 | 20240705 | 170500 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 112 | 20240705 | 170400 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 113 | 20240705 | 170300 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 114 | 20240705 | 170200 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 115 | 20240705 | 170100 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 116 | 20240705 | 170000 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 117 | 20240705 | 165900 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 118 | 20240705 | 165800 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 119 | 20240705 | 165700 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 120 | 20240705 | 165600 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 121 | 20240705 | 165500 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 122 | 20240705 | 165400 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 4199 |
| 123 | 20240705 | 165300 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 124 | 20240705 | 165200 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 125 | 20240705 | 165100 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 126 | 20240705 | 165000 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 127 | 20240705 | 164900 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 128 | 20240705 | 164800 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 129 | 20240705 | 164700 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 130 | 20240705 | 164600 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 131 | 20240705 | 164500 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 132 | 20240705 | 164400 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 133 | 20240705 | 164300 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 134 | 20240705 | 164200 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 135 | 20240705 | 164100 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 136 | 20240705 | 164000 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 137 | 20240705 | 163900 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 138 | 20240705 | 163800 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 139 | 20240705 | 163700 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 140 | 20240705 | 163600 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 141 | 20240705 | 163500 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 142 | 20240705 | 163400 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 143 | 20240705 | 163300 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 144 | 20240705 | 163200 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 145 | 20240705 | 163100 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 146 | 20240705 | 163000 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 147 | 20240705 | 162900 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 148 | 20240705 | 162800 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 149 | 20240705 | 162700 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 150 | 20240705 | 162600 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 151 | 20240705 | 162500 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 152 | 20240705 | 162400 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 4199 |
| 153 | 20240705 | 162300 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 154 | 20240705 | 162200 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 155 | 20240705 | 162100 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 156 | 20240705 | 162000 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 157 | 20240705 | 161900 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 158 | 20240705 | 161800 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 159 | 20240705 | 161700 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 160 | 20240705 | 161600 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 161 | 20240705 | 161500 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 162 | 20240705 | 161400 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 163 | 20240705 | 161300 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 164 | 20240705 | 161200 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 165 | 20240705 | 161100 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 166 | 20240705 | 161000 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 167 | 20240705 | 160900 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 168 | 20240705 | 160800 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 169 | 20240705 | 160700 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 170 | 20240705 | 160600 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 171 | 20240705 | 160500 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 172 | 20240705 | 160400 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 173 | 20240705 | 160300 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 174 | 20240705 | 160200 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 175 | 20240705 | 160100 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 176 | 20240705 | 160000 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 177 | 20240705 | 155900 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 178 | 20240705 | 155800 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 179 | 20240705 | 155700 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 180 | 20240705 | 155600 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 181 | 20240705 | 155500 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 182 | 20240705 | 155400 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 4199 |
| 183 | 20240705 | 155300 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 184 | 20240705 | 155200 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 185 | 20240705 | 155100 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 186 | 20240705 | 155000 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 187 | 20240705 | 154900 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 188 | 20240705 | 154800 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 189 | 20240705 | 154700 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 190 | 20240705 | 154600 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 191 | 20240705 | 154500 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 192 | 20240705 | 154400 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 193 | 20240705 | 154300 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 194 | 20240705 | 154200 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 195 | 20240705 | 154100 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 196 | 20240705 | 154000 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 197 | 20240705 | 153900 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 198 | 20240705 | 153800 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 199 | 20240705 | 153700 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 200 | 20240705 | 153600 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 201 | 20240705 | 153500 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 202 | 20240705 | 153400 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 203 | 20240705 | 153300 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 204 | 20240705 | 153200 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 205 | 20240705 | 153100 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 0 |
| 206 | 20240705 | 153000 | 12826766000 | 67700 | 67700 | 67700 | 67700 | 4199 |
| 207 | 20240705 | 152900 | 12542493700 | 67500 | 67500 | 67500 | 67500 | 0 |
| 208 | 20240705 | 152800 | 12542493700 | 67500 | 67500 | 67500 | 67500 | 0 |
| 209 | 20240705 | 152700 | 12542493700 | 67500 | 67500 | 67500 | 67500 | 0 |
| 210 | 20240705 | 152600 | 12542493700 | 67500 | 67500 | 67500 | 67500 | 0 |
| 211 | 20240705 | 152500 | 12542493700 | 67500 | 67500 | 67500 | 67500 | 0 |
| 212 | 20240705 | 152400 | 12542493700 | 67500 | 67500 | 67500 | 67500 | 0 |
| 213 | 20240705 | 152300 | 12542493700 | 67500 | 67500 | 67500 | 67500 | 0 |
| 214 | 20240705 | 152200 | 12542493700 | 67500 | 67500 | 67500 | 67500 | 0 |
| 215 | 20240705 | 152100 | 12542493700 | 67500 | 67500 | 67500 | 67500 | 0 |
| 216 | 20240705 | 152000 | 12542493700 | 67500 | 67500 | 67500 | 67500 | 0 |
| 217 | 20240705 | 151900 | 12542493700 | 67500 | 67600 | 67600 | 67400 | 1507 |
| 218 | 20240705 | 151800 | 12440786000 | 67600 | 67500 | 67600 | 67500 | 180 |
| 219 | 20240705 | 151700 | 12428629200 | 67500 | 67400 | 67500 | 67400 | 429 |
| 220 | 20240705 | 151600 | 12399689600 | 67400 | 67300 | 67400 | 67300 | 413 |
| 221 | 20240705 | 151500 | 12371863400 | 67300 | 67200 | 67300 | 67200 | 107 |
| 222 | 20240705 | 151400 | 12364667600 | 67200 | 67000 | 67200 | 67000 | 272 |
| 223 | 20240705 | 151300 | 12346407400 | 67100 | 67100 | 67100 | 67000 | 43 |
| 224 | 20240705 | 151200 | 12343522800 | 67000 | 67100 | 67100 | 67000 | 56 |
| 225 | 20240705 | 151100 | 12339767200 | 67100 | 67000 | 67100 | 67000 | 117 |
| 226 | 20240705 | 151000 | 12331927400 | 67000 | 67000 | 67100 | 67000 | 108 |
| 227 | 20240705 | 150900 | 12324684700 | 67100 | 67000 | 67100 | 67000 | 55 |
| 228 | 20240705 | 150800 | 12320996400 | 67000 | 67000 | 67100 | 67000 | 38 |
| 229 | 20240705 | 150700 | 12318449800 | 67000 | 67100 | 67100 | 67000 | 315 |
| 230 | 20240705 | 150600 | 12297318600 | 67100 | 67300 | 67300 | 67100 | 506 |
| 231 | 20240705 | 150500 | 12263314500 | 67200 | 67200 | 67300 | 67200 | 155 |
| 232 | 20240705 | 150400 | 12252885400 | 67200 | 67200 | 67300 | 67200 | 50 |
| 233 | 20240705 | 150300 | 12249522300 | 67200 | 67100 | 67200 | 67100 | 207 |
| 234 | 20240705 | 150200 | 12235624700 | 67200 | 67200 | 67200 | 67100 | 360 |
| 235 | 20240705 | 150100 | 12211433200 | 67200 | 67200 | 67200 | 67200 | 102 |
| 236 | 20240705 | 150000 | 12204578800 | 67200 | 67200 | 67300 | 67200 | 107 |
| 237 | 20240705 | 145900 | 12197381100 | 67100 | 67200 | 67200 | 67100 | 122 |
| 238 | 20240705 | 145800 | 12189188000 | 67200 | 67000 | 67300 | 67000 | 156 |
| 239 | 20240705 | 145700 | 12178712000 | 67000 | 67000 | 67100 | 67000 | 50 |
| 240 | 20240705 | 145600 | 12175359300 | 67000 | 67100 | 67100 | 67000 | 41 |
| 241 | 20240705 | 145500 | 12172609400 | 67100 | 67100 | 67200 | 67100 | 237 |
| 242 | 20240705 | 145400 | 12156701300 | 67100 | 66900 | 67100 | 66900 | 182 |
| 243 | 20240705 | 145300 | 12144497000 | 66900 | 67000 | 67000 | 66900 | 125 |
| 244 | 20240705 | 145200 | 12136124200 | 66900 | 66900 | 67000 | 66900 | 43 |
| 245 | 20240705 | 145100 | 12133247400 | 66800 | 66700 | 67000 | 66700 | 523 |
| 246 | 20240705 | 145000 | 12098256400 | 66900 | 66900 | 66900 | 66700 | 96 |
| 247 | 20240705 | 144900 | 12091841500 | 66700 | 66800 | 66900 | 66700 | 114 |
| 248 | 20240705 | 144800 | 12084226300 | 66800 | 66700 | 66800 | 66700 | 31 |
| 249 | 20240705 | 144700 | 12082156600 | 66700 | 66600 | 66700 | 66600 | 138 |
| 250 | 20240705 | 144600 | 12072963400 | 66600 | 66600 | 66900 | 66600 | 189 |
| 251 | 20240705 | 144500 | 12060363900 | 66600 | 66800 | 66800 | 66600 | 277 |
| 252 | 20240705 | 144400 | 12041907400 | 66800 | 66800 | 66900 | 66600 | 273 |
| 253 | 20240705 | 144300 | 12023668800 | 66800 | 66800 | 66800 | 66800 | 72 |
| 254 | 20240705 | 144200 | 12018859200 | 66800 | 66700 | 66800 | 66700 | 295 |
| 255 | 20240705 | 144100 | 11999174100 | 66800 | 66900 | 66900 | 66700 | 323 |
| 256 | 20240705 | 144000 | 11977598600 | 66900 | 66900 | 67000 | 66900 | 98 |
| 257 | 20240705 | 143900 | 11971039700 | 66900 | 66900 | 67000 | 66900 | 42 |
| 258 | 20240705 | 143800 | 11968227000 | 67000 | 66900 | 67000 | 66900 | 53 |
| 259 | 20240705 | 143700 | 11964677400 | 66900 | 66900 | 67000 | 66900 | 201 |
| 260 | 20240705 | 143600 | 11951227700 | 66900 | 66900 | 67000 | 66900 | 157 |
| 261 | 20240705 | 143500 | 11940720300 | 66900 | 67000 | 67100 | 66900 | 232 |
| 262 | 20240705 | 143400 | 11925193100 | 66900 | 66900 | 66900 | 66800 | 84 |
| 263 | 20240705 | 143300 | 11919580500 | 66900 | 67000 | 67000 | 66800 | 115 |
| 264 | 20240705 | 143200 | 11911886300 | 67100 | 67100 | 67100 | 67000 | 99 |
| 265 | 20240705 | 143100 | 11905252400 | 67000 | 67000 | 67100 | 67000 | 132 |
| 266 | 20240705 | 143000 | 11896404500 | 67100 | 67100 | 67100 | 67100 | 79 |
| 267 | 20240705 | 142900 | 11891103600 | 67100 | 67100 | 67100 | 67100 | 19 |
| 268 | 20240705 | 142800 | 11889828700 | 67100 | 67100 | 67100 | 67100 | 28 |
| 269 | 20240705 | 142700 | 11887949900 | 67200 | 67000 | 67200 | 67000 | 49 |
| 270 | 20240705 | 142600 | 11884662600 | 67000 | 67000 | 67100 | 67000 | 31 |
| 271 | 20240705 | 142500 | 11882585400 | 67000 | 66900 | 67000 | 66900 | 180 |
| 272 | 20240705 | 142400 | 11870537000 | 66900 | 67000 | 67100 | 66800 | 254 |
| 273 | 20240705 | 142300 | 11853542000 | 67100 | 67000 | 67100 | 66900 | 561 |
| 274 | 20240705 | 142200 | 11815997600 | 67000 | 67000 | 67100 | 67000 | 262 |
| 275 | 20240705 | 142100 | 11798435900 | 67100 | 67100 | 67100 | 67000 | 150 |
| 276 | 20240705 | 142000 | 11788379800 | 67000 | 67100 | 67100 | 67000 | 547 |
| 277 | 20240705 | 141900 | 11751707300 | 67100 | 67100 | 67200 | 67100 | 73 |
| 278 | 20240705 | 141800 | 11746806100 | 67200 | 67200 | 67200 | 67100 | 85 |
| 279 | 20240705 | 141700 | 11741098800 | 67100 | 67200 | 67200 | 67100 | 117 |
| 280 | 20240705 | 141600 | 11733247900 | 67200 | 67100 | 67200 | 67100 | 46 |
| 281 | 20240705 | 141500 | 11730158600 | 67100 | 67100 | 67100 | 67000 | 248 |
| 282 | 20240705 | 141400 | 11713537800 | 67000 | 67000 | 67100 | 67000 | 163 |
| 283 | 20240705 | 141300 | 11702614000 | 67000 | 67100 | 67100 | 67000 | 57 |
| 284 | 20240705 | 141200 | 11698790500 | 67100 | 67100 | 67100 | 67000 | 104 |
| 285 | 20240705 | 141100 | 11691813400 | 67100 | 67100 | 67200 | 67100 | 52 |
| 286 | 20240705 | 141000 | 11688321000 | 67200 | 67200 | 67200 | 67200 | 29 |
| 287 | 20240705 | 140900 | 11686372200 | 67200 | 67100 | 67200 | 67100 | 187 |
| 288 | 20240705 | 140800 | 11673813100 | 67100 | 67000 | 67100 | 67000 | 61 |
| 289 | 20240705 | 140700 | 11669721900 | 67000 | 67100 | 67100 | 66900 | 52 |
| 290 | 20240705 | 140600 | 11666239000 | 67000 | 66900 | 67000 | 66900 | 61 |
| 291 | 20240705 | 140500 | 11662156700 | 66900 | 66900 | 67000 | 66900 | 67 |
| 292 | 20240705 | 140400 | 11657671700 | 66900 | 66900 | 66900 | 66800 | 82 |
| 293 | 20240705 | 140300 | 11652191200 | 66800 | 66800 | 66800 | 66800 | 75 |
| 294 | 20240705 | 140200 | 11647181200 | 66800 | 66800 | 66800 | 66800 | 10 |
| 295 | 20240705 | 140100 | 11646513200 | 66800 | 66800 | 66800 | 66800 | 27 |
| 296 | 20240705 | 140000 | 11644709600 | 66800 | 66800 | 66800 | 66800 | 53 |
| 297 | 20240705 | 135900 | 11641169200 | 66900 | 67100 | 67100 | 66900 | 463 |
| 298 | 20240705 | 135800 | 11610104300 | 67200 | 67200 | 67200 | 67200 | 44 |
| 299 | 20240705 | 135700 | 11607147500 | 67100 | 67100 | 67100 | 67100 | 16 |
| 300 | 20240705 | 135600 | 11606073900 | 67200 | 67100 | 67200 | 67100 | 164 |
| 301 | 20240705 | 135500 | 11595054500 | 67100 | 66700 | 67100 | 66700 | 202 |
| 302 | 20240705 | 135400 | 11581538500 | 66700 | 66700 | 66800 | 66700 | 12 |
| 303 | 20240705 | 135300 | 11580738000 | 66700 | 66800 | 66800 | 66700 | 92 |
| 304 | 20240705 | 135200 | 11574596500 | 66900 | 66800 | 66900 | 66800 | 48 |
| 305 | 20240705 | 135100 | 11571387800 | 66700 | 66600 | 66700 | 66600 | 35 |
| 306 | 20240705 | 135000 | 11569054500 | 66600 | 66700 | 66700 | 66600 | 15 |
| 307 | 20240705 | 134900 | 11568055400 | 66600 | 66600 | 66800 | 66500 | 1981 |
| 308 | 20240705 | 134800 | 11436052900 | 66700 | 66400 | 66700 | 66400 | 23 |
| 309 | 20240705 | 134700 | 11434519700 | 66600 | 66700 | 66700 | 66400 | 33 |
| 310 | 20240705 | 134600 | 11432325600 | 66700 | 66400 | 66800 | 66400 | 36 |
| 311 | 20240705 | 134500 | 11429932100 | 66500 | 66600 | 66600 | 66400 | 725 |
| 312 | 20240705 | 134400 | 11381722700 | 66800 | 66800 | 66800 | 66600 | 360 |
| 313 | 20240705 | 134300 | 11357715500 | 66800 | 66700 | 66800 | 66600 | 118 |
| 314 | 20240705 | 134200 | 11349844400 | 66700 | 66900 | 66900 | 66700 | 416 |
| 315 | 20240705 | 134100 | 11322061400 | 66900 | 67000 | 67000 | 66900 | 359 |
| 316 | 20240705 | 134000 | 11298027900 | 67200 | 67100 | 67200 | 67000 | 527 |
| 317 | 20240705 | 133900 | 11262681100 | 67100 | 67100 | 67100 | 67100 | 54 |
| 318 | 20240705 | 133800 | 11259057700 | 67100 | 67100 | 67200 | 67100 | 26 |
| 319 | 20240705 | 133700 | 11257313000 | 67100 | 67100 | 67100 | 67100 | 29 |
| 320 | 20240705 | 133600 | 11255367100 | 67100 | 67100 | 67200 | 67100 | 114 |
| 321 | 20240705 | 133500 | 11247711600 | 67100 | 67100 | 67200 | 67100 | 103 |
| 322 | 20240705 | 133400 | 11240795300 | 67200 | 67100 | 67200 | 67000 | 331 |
| 323 | 20240705 | 133300 | 11218608200 | 67100 | 67100 | 67100 | 67000 | 116 |
| 324 | 20240705 | 133200 | 11210826100 | 67100 | 67300 | 67400 | 67100 | 139 |
| 325 | 20240705 | 133100 | 11201483000 | 67300 | 67300 | 67300 | 67300 | 95 |
| 326 | 20240705 | 133000 | 11195089500 | 67300 | 67400 | 67500 | 67300 | 49 |
| 327 | 20240705 | 132900 | 11191787800 | 67600 | 67600 | 67600 | 67400 | 34 |
| 328 | 20240705 | 132800 | 11189492400 | 67400 | 67800 | 67800 | 67400 | 157 |
| 329 | 20240705 | 132700 | 11178883500 | 67800 | 67400 | 67800 | 67400 | 70 |
| 330 | 20240705 | 132600 | 11174154500 | 67400 | 67400 | 67700 | 67400 | 25 |
| 331 | 20240705 | 132500 | 11172468600 | 67400 | 67500 | 67500 | 67400 | 75 |
| 332 | 20240705 | 132400 | 11167413500 | 67600 | 67800 | 67800 | 67600 | 549 |
| 333 | 20240705 | 132300 | 11130286700 | 67800 | 67500 | 67800 | 67500 | 240 |
| 334 | 20240705 | 132200 | 11114047700 | 67800 | 67500 | 67800 | 67400 | 86 |
| 335 | 20240705 | 132100 | 11108229900 | 67400 | 67900 | 67900 | 67400 | 75 |
| 336 | 20240705 | 132000 | 11103153900 | 67400 | 67400 | 67900 | 67300 | 1221 |
| 337 | 20240705 | 131900 | 11020599700 | 67300 | 67100 | 67300 | 67100 | 32 |
| 338 | 20240705 | 131800 | 11018448100 | 67300 | 67400 | 67400 | 67100 | 14 |
| 339 | 20240705 | 131700 | 11017506600 | 67400 | 67100 | 67400 | 67100 | 145 |
| 340 | 20240705 | 131600 | 11007776800 | 67100 | 67400 | 67400 | 67100 | 120 |
| 341 | 20240705 | 131500 | 10999710900 | 67400 | 67500 | 67500 | 67100 | 415 |
| 342 | 20240705 | 131400 | 10971709600 | 67100 | 67400 | 67500 | 67100 | 197 |
| 343 | 20240705 | 131300 | 10958425800 | 67100 | 67200 | 67300 | 67100 | 161 |
| 344 | 20240705 | 131200 | 10947595600 | 67000 | 67200 | 67300 | 67000 | 31 |
| 345 | 20240705 | 131100 | 10945516900 | 67200 | 67200 | 67200 | 67000 | 98 |
| 346 | 20240705 | 131000 | 10938934500 | 67000 | 67200 | 67200 | 67000 | 25 |
| 347 | 20240705 | 130900 | 10937255500 | 67000 | 67200 | 67200 | 67000 | 25 |
| 348 | 20240705 | 130800 | 10935576500 | 67200 | 67000 | 67200 | 67000 | 237 |
| 349 | 20240705 | 130700 | 10919694300 | 67000 | 67000 | 67100 | 67000 | 63 |
| 350 | 20240705 | 130600 | 10915472800 | 67000 | 67300 | 67300 | 67000 | 102 |
| 351 | 20240705 | 130500 | 10908611200 | 67000 | 67300 | 67300 | 67000 | 213 |
| 352 | 20240705 | 130400 | 10894284900 | 67200 | 66900 | 67200 | 66900 | 182 |
| 353 | 20240705 | 130300 | 10882087500 | 66900 | 67300 | 67500 | 66900 | 2453 |
| 354 | 20240705 | 130200 | 10717740000 | 67300 | 67300 | 67400 | 67300 | 30 |
| 355 | 20240705 | 130100 | 10715719600 | 67600 | 67400 | 67600 | 67400 | 16 |
| 356 | 20240705 | 130000 | 10714641000 | 67500 | 67400 | 67600 | 67300 | 69 |
| 357 | 20240705 | 125900 | 10709989100 | 67300 | 67700 | 67700 | 67300 | 30 |
| 358 | 20240705 | 125800 | 10707964400 | 67700 | 67300 | 67700 | 67300 | 54 |
| 359 | 20240705 | 125700 | 10704329300 | 67700 | 67400 | 67700 | 67300 | 208 |
| 360 | 20240705 | 125600 | 10690299800 | 67500 | 67500 | 67700 | 67400 | 110 |
| 361 | 20240705 | 125500 | 10682881300 | 67500 | 67500 | 67500 | 67500 | 16 |
| 362 | 20240705 | 125400 | 10681801300 | 67500 | 67400 | 67500 | 67400 | 27 |
| 363 | 20240705 | 125300 | 10679980800 | 67800 | 67700 | 67800 | 67600 | 106 |
| 364 | 20240705 | 125200 | 10672810200 | 67700 | 67300 | 67700 | 67200 | 891 |
| 365 | 20240705 | 125100 | 10612643300 | 67300 | 67100 | 67300 | 67100 | 67 |
| 366 | 20240705 | 125000 | 10608147000 | 67100 | 67100 | 67100 | 67100 | 5 |
| 367 | 20240705 | 124900 | 10607811500 | 67100 | 67100 | 67100 | 67100 | 73 |
| 368 | 20240705 | 124800 | 10602913200 | 67100 | 67100 | 67200 | 67100 | 24 |
| 369 | 20240705 | 124700 | 10601302600 | 67200 | 67200 | 67200 | 67100 | 40 |
| 370 | 20240705 | 124600 | 10598615200 | 67000 | 67000 | 67000 | 67000 | 50 |
| 371 | 20240705 | 124500 | 10595265200 | 67000 | 67000 | 67100 | 67000 | 208 |
| 372 | 20240705 | 124400 | 10581312600 | 67000 | 67000 | 67100 | 67000 | 31 |
| 373 | 20240705 | 124300 | 10579235300 | 67100 | 67000 | 67100 | 66900 | 84 |
| 374 | 20240705 | 124200 | 10573608200 | 67000 | 67000 | 67000 | 67000 | 909 |
| 375 | 20240705 | 124100 | 10512705200 | 67000 | 67100 | 67100 | 67000 | 88 |
| 376 | 20240705 | 124000 | 10506803400 | 67100 | 67100 | 67200 | 67100 | 26 |
| 377 | 20240705 | 123900 | 10505058700 | 67100 | 67100 | 67100 | 67000 | 188 |
| 378 | 20240705 | 123800 | 10492444700 | 67100 | 67100 | 67100 | 67000 | 118 |
| 379 | 20240705 | 123700 | 10484529700 | 67100 | 67000 | 67100 | 67000 | 60 |
| 380 | 20240705 | 123600 | 10480507200 | 67000 | 67000 | 67000 | 67000 | 152 |
| 381 | 20240705 | 123500 | 10470323200 | 67100 | 67200 | 67200 | 67100 | 725 |
| 382 | 20240705 | 123400 | 10421666300 | 67200 | 67400 | 67400 | 67100 | 718 |
| 383 | 20240705 | 123300 | 10373364300 | 67500 | 67500 | 67500 | 67400 | 139 |
| 384 | 20240705 | 123200 | 10363995300 | 67500 | 67500 | 67500 | 67400 | 44 |
| 385 | 20240705 | 123100 | 10361026400 | 67500 | 67400 | 67500 | 67400 | 57 |
| 386 | 20240705 | 123000 | 10357184100 | 67400 | 67400 | 67500 | 67400 | 59 |
| 387 | 20240705 | 122900 | 10353207000 | 67500 | 67500 | 67500 | 67400 | 154 |
| 388 | 20240705 | 122800 | 10342822300 | 67500 | 67400 | 67500 | 67400 | 134 |
| 389 | 20240705 | 122700 | 10333788800 | 67500 | 67300 | 67500 | 67300 | 351 |
| 390 | 20240705 | 122600 | 10310150200 | 67300 | 67400 | 67600 | 67300 | 319 |
| 391 | 20240705 | 122500 | 10288667600 | 67400 | 67800 | 67800 | 67400 | 690 |
| 392 | 20240705 | 122400 | 10242015200 | 67800 | 67800 | 68000 | 67800 | 354 |
| 393 | 20240705 | 122300 | 10218013600 | 67800 | 68000 | 68000 | 67800 | 1438 |
| 394 | 20240705 | 122200 | 10120454100 | 68000 | 68200 | 68200 | 68000 | 267 |
| 395 | 20240705 | 122100 | 10102281100 | 68300 | 68300 | 68300 | 68200 | 111 |
| 396 | 20240705 | 122000 | 10094700600 | 68300 | 68400 | 68500 | 68300 | 908 |
| 397 | 20240705 | 121900 | 10032592400 | 68400 | 68500 | 68700 | 68400 | 481 |
| 398 | 20240705 | 121800 | 9999645700 | 68500 | 68500 | 68700 | 68500 | 182 |
| 399 | 20240705 | 121700 | 9987175700 | 68700 | 68500 | 68700 | 68400 | 49 |
| 400 | 20240705 | 121600 | 9983815000 | 68700 | 68700 | 68700 | 68400 | 173 |
| 401 | 20240705 | 121500 | 9971944100 | 68700 | 68600 | 68700 | 68500 | 108 |
| 402 | 20240705 | 121400 | 9964528500 | 68600 | 68500 | 68700 | 68400 | 515 |
| 403 | 20240705 | 121300 | 9929224400 | 68500 | 68600 | 68600 | 68500 | 100 |
| 404 | 20240705 | 121200 | 9922373100 | 68500 | 68600 | 68600 | 68500 | 64 |
| 405 | 20240705 | 121100 | 9917988900 | 68800 | 68700 | 68800 | 68500 | 188 |
| 406 | 20240705 | 121000 | 9905063600 | 68700 | 68400 | 68700 | 68400 | 299 |
| 407 | 20240705 | 120900 | 9884523800 | 68500 | 68500 | 68500 | 68500 | 664 |
| 408 | 20240705 | 120800 | 9839039800 | 68500 | 68600 | 68800 | 68400 | 152 |
| 409 | 20240705 | 120700 | 9828604100 | 68600 | 68600 | 68600 | 68600 | 27 |
| 410 | 20240705 | 120600 | 9826751900 | 68600 | 68400 | 68800 | 68400 | 71 |
| 411 | 20240705 | 120500 | 9821886300 | 68800 | 68800 | 68800 | 68400 | 1390 |
| 412 | 20240705 | 120400 | 9726737000 | 68500 | 68800 | 68800 | 68500 | 75 |
| 413 | 20240705 | 120300 | 9721583900 | 68500 | 68600 | 68700 | 68500 | 317 |
| 414 | 20240705 | 120200 | 9699858100 | 68600 | 68700 | 68800 | 68600 | 17 |
| 415 | 20240705 | 120100 | 9698690200 | 68400 | 68500 | 68700 | 68400 | 1121 |
| 416 | 20240705 | 120000 | 9621866300 | 68500 | 69000 | 69000 | 68500 | 703 |
| 417 | 20240705 | 115900 | 9573566400 | 69000 | 69100 | 69100 | 68900 | 186 |
| 418 | 20240705 | 115800 | 9560738100 | 68800 | 69000 | 69100 | 68800 | 356 |
| 419 | 20240705 | 115700 | 9536154900 | 68900 | 69000 | 69100 | 68900 | 178 |
| 420 | 20240705 | 115600 | 9523866000 | 68900 | 68900 | 69100 | 68700 | 128 |
| 421 | 20240705 | 115500 | 9515037800 | 68900 | 69000 | 69100 | 68900 | 251 |
| 422 | 20240705 | 115400 | 9497723800 | 68900 | 68900 | 69000 | 68900 | 143 |
| 423 | 20240705 | 115300 | 9487865300 | 68900 | 68800 | 68900 | 68800 | 127 |
| 424 | 20240705 | 115200 | 9479117200 | 68500 | 68900 | 68900 | 68500 | 196 |
| 425 | 20240705 | 115100 | 9465651100 | 68600 | 68700 | 68900 | 68500 | 221 |
| 426 | 20240705 | 115000 | 9450452300 | 68600 | 68700 | 68700 | 68500 | 704 |
| 427 | 20240705 | 114900 | 9402117100 | 68700 | 68700 | 68700 | 68500 | 493 |
| 428 | 20240705 | 114800 | 9368266600 | 68600 | 68700 | 68700 | 68600 | 247 |
| 429 | 20240705 | 114700 | 9351303500 | 68600 | 68900 | 69000 | 68600 | 1363 |
| 430 | 20240705 | 114600 | 9257560800 | 69000 | 69100 | 69100 | 69000 | 307 |
| 431 | 20240705 | 114500 | 9236373500 | 69100 | 69100 | 69200 | 69100 | 219 |
| 432 | 20240705 | 114400 | 9221231200 | 69200 | 69200 | 69200 | 69100 | 134 |
| 433 | 20240705 | 114300 | 9211958500 | 69100 | 68900 | 69100 | 68800 | 708 |
| 434 | 20240705 | 114200 | 9163085000 | 68900 | 69100 | 69200 | 68900 | 846 |
| 435 | 20240705 | 114100 | 9104704400 | 69100 | 69200 | 69200 | 69100 | 244 |
| 436 | 20240705 | 114000 | 9087831700 | 69200 | 68900 | 69200 | 68900 | 305 |
| 437 | 20240705 | 113900 | 9066774300 | 68900 | 69000 | 69000 | 68800 | 464 |
| 438 | 20240705 | 113800 | 9034792800 | 68900 | 69100 | 69100 | 68900 | 187 |
| 439 | 20240705 | 113700 | 9021882400 | 69100 | 68900 | 69100 | 68900 | 160 |
| 440 | 20240705 | 113600 | 9010834800 | 69000 | 69200 | 69200 | 69000 | 922 |
| 441 | 20240705 | 113500 | 8947171700 | 69100 | 69200 | 69300 | 69100 | 156 |
| 442 | 20240705 | 113400 | 8936370500 | 69200 | 69300 | 69300 | 69200 | 503 |
| 443 | 20240705 | 113300 | 8901552900 | 69300 | 69200 | 69300 | 69200 | 322 |
| 444 | 20240705 | 113200 | 8879243300 | 69200 | 69200 | 69300 | 69200 | 255 |
| 445 | 20240705 | 113100 | 8861591400 | 69200 | 69300 | 69300 | 69100 | 373 |
| 446 | 20240705 | 113000 | 8835759700 | 69300 | 69200 | 69300 | 69100 | 273 |
| 447 | 20240705 | 112900 | 8816870200 | 69200 | 69000 | 69200 | 68900 | 746 |
| 448 | 20240705 | 112800 | 8765366700 | 69000 | 69200 | 69200 | 68900 | 398 |
| 449 | 20240705 | 112700 | 8737906700 | 69100 | 69100 | 69300 | 69100 | 267 |
| 450 | 20240705 | 112600 | 8719442900 | 69200 | 69300 | 69300 | 69200 | 590 |
| 451 | 20240705 | 112500 | 8678598800 | 69300 | 69300 | 69300 | 69200 | 287 |
| 452 | 20240705 | 112400 | 8658710200 | 69300 | 69200 | 69300 | 69100 | 475 |
| 453 | 20240705 | 112300 | 8625854300 | 69100 | 68900 | 69100 | 68900 | 877 |
| 454 | 20240705 | 112200 | 8565346200 | 68900 | 68900 | 68900 | 68700 | 321 |
| 455 | 20240705 | 112100 | 8543254200 | 68900 | 69000 | 69200 | 68800 | 258 |
| 456 | 20240705 | 112000 | 8525452700 | 69200 | 69000 | 69200 | 68800 | 358 |
| 457 | 20240705 | 111900 | 8500727000 | 68900 | 69000 | 69100 | 68800 | 294 |
| 458 | 20240705 | 111800 | 8480449900 | 69000 | 69100 | 69300 | 69000 | 638 |
| 459 | 20240705 | 111700 | 8436287900 | 69100 | 69200 | 69200 | 68500 | 2671 |
| 460 | 20240705 | 111600 | 8252326400 | 69000 | 69300 | 69400 | 69000 | 738 |
| 461 | 20240705 | 111500 | 8201283200 | 69400 | 69300 | 69400 | 69300 | 257 |
| 462 | 20240705 | 111400 | 8183454100 | 69300 | 69500 | 69500 | 69300 | 432 |
| 463 | 20240705 | 111300 | 8153479000 | 69400 | 69500 | 69600 | 69400 | 1134 |
| 464 | 20240705 | 111200 | 8074663300 | 69500 | 69400 | 69500 | 69300 | 664 |
| 465 | 20240705 | 111100 | 8028555600 | 69500 | 69400 | 69500 | 69100 | 1593 |
| 466 | 20240705 | 111000 | 7918204300 | 69400 | 69500 | 69500 | 69300 | 442 |
| 467 | 20240705 | 110900 | 7887538200 | 69400 | 69300 | 69500 | 69300 | 613 |
| 468 | 20240705 | 110800 | 7845015400 | 69400 | 69300 | 69400 | 69200 | 478 |
| 469 | 20240705 | 110700 | 7811880400 | 69300 | 69300 | 69400 | 69200 | 423 |
| 470 | 20240705 | 110600 | 7782556700 | 69300 | 69200 | 69300 | 69100 | 797 |
| 471 | 20240705 | 110500 | 7727340100 | 69200 | 69200 | 69200 | 69100 | 307 |
| 472 | 20240705 | 110400 | 7706097300 | 69200 | 69000 | 69200 | 68900 | 1092 |
| 473 | 20240705 | 110300 | 7630656800 | 68900 | 69100 | 69100 | 68900 | 331 |
| 474 | 20240705 | 110200 | 7607806900 | 69100 | 69000 | 69100 | 68700 | 798 |
| 475 | 20240705 | 110100 | 7552808700 | 69000 | 69000 | 69000 | 68800 | 485 |
| 476 | 20240705 | 110000 | 7519384700 | 69000 | 68700 | 69000 | 68600 | 720 |
| 477 | 20240705 | 105900 | 7469814600 | 68700 | 69000 | 69100 | 68700 | 683 |
| 478 | 20240705 | 105800 | 7422754700 | 69100 | 69000 | 69100 | 68900 | 680 |
| 479 | 20240705 | 105700 | 7375834300 | 69000 | 69200 | 69400 | 68800 | 2077 |
| 480 | 20240705 | 105600 | 7232357400 | 69200 | 69400 | 69400 | 69100 | 2377 |
| 481 | 20240705 | 105500 | 7067919700 | 69400 | 68800 | 69400 | 68800 | 6914 |
| 482 | 20240705 | 105400 | 6590410200 | 68700 | 68700 | 68800 | 68600 | 1629 |
| 483 | 20240705 | 105300 | 6478469600 | 68700 | 68700 | 68700 | 68600 | 2079 |
| 484 | 20240705 | 105200 | 6335670200 | 68600 | 68800 | 68800 | 68400 | 1237 |
| 485 | 20240705 | 105100 | 6250766200 | 68700 | 68400 | 68800 | 68400 | 4021 |
| 486 | 20240705 | 105000 | 5975284100 | 68400 | 68300 | 68400 | 68200 | 1337 |
| 487 | 20240705 | 104900 | 5883952300 | 68300 | 68000 | 68300 | 68000 | 418 |
| 488 | 20240705 | 104800 | 5855477600 | 68000 | 68100 | 68200 | 68000 | 1177 |
| 489 | 20240705 | 104700 | 5775278400 | 68100 | 68000 | 68100 | 68000 | 1122 |
| 490 | 20240705 | 104600 | 5698898000 | 68000 | 67800 | 68000 | 67800 | 640 |
| 491 | 20240705 | 104500 | 5655409700 | 67900 | 67800 | 67900 | 67800 | 305 |
| 492 | 20240705 | 104400 | 5634713800 | 67800 | 67700 | 68000 | 67500 | 759 |
| 493 | 20240705 | 104300 | 5583227000 | 67700 | 67600 | 67700 | 67200 | 231 |
| 494 | 20240705 | 104200 | 5567659100 | 67700 | 67400 | 67700 | 67400 | 236 |
| 495 | 20240705 | 104100 | 5551743500 | 67400 | 67300 | 67700 | 67300 | 754 |
| 496 | 20240705 | 104000 | 5500888300 | 67700 | 67800 | 67900 | 67300 | 1084 |
| 497 | 20240705 | 103900 | 5427581200 | 67800 | 67900 | 67900 | 67800 | 143 |
| 498 | 20240705 | 103800 | 5417874000 | 67800 | 67800 | 67800 | 67800 | 100 |
| 499 | 20240705 | 103700 | 5411094000 | 67800 | 67900 | 67900 | 67700 | 100 |
| 500 | 20240705 | 103600 | 5404315900 | 67900 | 67700 | 67900 | 67700 | 104 |
| 501 | 20240705 | 103500 | 5397261300 | 67700 | 67300 | 67700 | 67200 | 782 |
| 502 | 20240705 | 103400 | 5344554000 | 67400 | 67600 | 67700 | 67400 | 376 |
| 503 | 20240705 | 103300 | 5319199300 | 67700 | 67600 | 67700 | 67500 | 406 |
| 504 | 20240705 | 103200 | 5291767200 | 67700 | 67700 | 67700 | 67500 | 596 |
| 505 | 20240705 | 103100 | 5251475300 | 67600 | 67700 | 67700 | 67500 | 630 |
| 506 | 20240705 | 103000 | 5208908100 | 67700 | 67900 | 67900 | 67700 | 491 |
| 507 | 20240705 | 102900 | 5175639100 | 67800 | 67800 | 67900 | 67800 | 138 |
| 508 | 20240705 | 102800 | 5166276700 | 67800 | 67900 | 68000 | 67800 | 179 |
| 509 | 20240705 | 102700 | 5154115900 | 67900 | 68000 | 68000 | 67900 | 76 |
| 510 | 20240705 | 102600 | 5148953900 | 68000 | 67900 | 68000 | 67700 | 341 |
| 511 | 20240705 | 102500 | 5125822700 | 68000 | 68100 | 68100 | 67900 | 371 |
| 512 | 20240705 | 102400 | 5100575200 | 68000 | 68000 | 68100 | 68000 | 587 |
| 513 | 20240705 | 102300 | 5060643900 | 67900 | 67800 | 68000 | 67800 | 157 |
| 514 | 20240705 | 102200 | 5049988900 | 67800 | 67800 | 67900 | 67700 | 133 |
| 515 | 20240705 | 102100 | 5040964500 | 68000 | 67900 | 68000 | 67800 | 114 |
| 516 | 20240705 | 102000 | 5033224800 | 68000 | 68000 | 68100 | 68000 | 101 |
| 517 | 20240705 | 101900 | 5026351100 | 68000 | 68100 | 68100 | 68000 | 279 |
| 518 | 20240705 | 101800 | 5007365100 | 68100 | 67600 | 68100 | 67600 | 2084 |
| 519 | 20240705 | 101700 | 4865875300 | 67600 | 67700 | 67800 | 67600 | 236 |
| 520 | 20240705 | 101600 | 4849894100 | 67600 | 67600 | 67600 | 67500 | 129 |
| 521 | 20240705 | 101500 | 4841173900 | 67500 | 67500 | 67500 | 67400 | 126 |
| 522 | 20240705 | 101400 | 4832669500 | 67600 | 67700 | 67800 | 67400 | 279 |
| 523 | 20240705 | 101300 | 4813844900 | 67800 | 67900 | 68000 | 67700 | 2225 |
| 524 | 20240705 | 101200 | 4662800800 | 67900 | 68000 | 68100 | 67900 | 317 |
| 525 | 20240705 | 101100 | 4641223600 | 68000 | 68000 | 68100 | 68000 | 1942 |
| 526 | 20240705 | 101000 | 4509088600 | 68000 | 67800 | 68000 | 67800 | 1421 |
| 527 | 20240705 | 100900 | 4412709700 | 67800 | 67900 | 68000 | 67800 | 1203 |
| 528 | 20240705 | 100800 | 4331082100 | 68000 | 68000 | 68100 | 67900 | 622 |
| 529 | 20240705 | 100700 | 4288780400 | 68000 | 67900 | 68000 | 67800 | 2002 |
| 530 | 20240705 | 100600 | 4152831700 | 68000 | 68000 | 68100 | 67700 | 797 |
| 531 | 20240705 | 100500 | 4098614000 | 68100 | 67800 | 68100 | 67700 | 678 |
| 532 | 20240705 | 100400 | 4052534700 | 67800 | 67600 | 67800 | 67500 | 558 |
| 533 | 20240705 | 100300 | 4014760800 | 67700 | 67800 | 67900 | 67700 | 712 |
| 534 | 20240705 | 100200 | 3966536700 | 67800 | 67800 | 67900 | 67500 | 2013 |
| 535 | 20240705 | 100100 | 3830114700 | 67800 | 68100 | 68200 | 67800 | 3546 |
| 536 | 20240705 | 100000 | 3588960300 | 68100 | 67500 | 68200 | 67400 | 6425 |
| 537 | 20240705 | 095900 | 3153300800 | 67400 | 67100 | 67400 | 67000 | 1728 |
| 538 | 20240705 | 095800 | 3037033000 | 67100 | 67100 | 67200 | 67100 | 400 |
| 539 | 20240705 | 095700 | 3010189600 | 67100 | 67000 | 67100 | 67000 | 331 |
| 540 | 20240705 | 095600 | 2987998400 | 67000 | 66800 | 67000 | 66800 | 326 |
| 541 | 20240705 | 095500 | 2966173400 | 67000 | 66600 | 67000 | 66600 | 201 |
| 542 | 20240705 | 095400 | 2952716400 | 66500 | 67000 | 67000 | 66500 | 1922 |
| 543 | 20240705 | 095300 | 2824065500 | 67000 | 66500 | 67200 | 66500 | 4939 |
| 544 | 20240705 | 095200 | 2493491900 | 66500 | 66300 | 66500 | 66300 | 142 |
| 545 | 20240705 | 095100 | 2484050300 | 66300 | 66300 | 66500 | 66300 | 108 |
| 546 | 20240705 | 095000 | 2476889700 | 66300 | 66300 | 66500 | 66300 | 46 |
| 547 | 20240705 | 094900 | 2473836200 | 66200 | 66600 | 66600 | 66200 | 129 |
| 548 | 20240705 | 094800 | 2465288400 | 66600 | 66100 | 66700 | 66100 | 229 |
| 549 | 20240705 | 094700 | 2450047900 | 66100 | 65900 | 66100 | 65900 | 193 |
| 550 | 20240705 | 094600 | 2437309400 | 65900 | 66100 | 66100 | 65900 | 375 |
| 551 | 20240705 | 094500 | 2412566400 | 66100 | 66200 | 66200 | 66100 | 326 |
| 552 | 20240705 | 094400 | 2391015900 | 66200 | 66300 | 66400 | 66200 | 497 |
| 553 | 20240705 | 094300 | 2358071400 | 66300 | 66300 | 66500 | 66300 | 301 |
| 554 | 20240705 | 094200 | 2338114900 | 66300 | 66500 | 66600 | 66300 | 306 |
| 555 | 20240705 | 094100 | 2317803300 | 66500 | 66400 | 66500 | 66300 | 183 |
| 556 | 20240705 | 094000 | 2305648300 | 66300 | 66400 | 66600 | 66300 | 89 |
| 557 | 20240705 | 093900 | 2299735500 | 66200 | 66200 | 66300 | 66100 | 731 |
| 558 | 20240705 | 093800 | 2251346800 | 66200 | 66200 | 66300 | 66200 | 49 |
| 559 | 20240705 | 093700 | 2248102900 | 66200 | 66400 | 66400 | 66200 | 437 |
| 560 | 20240705 | 093600 | 2219129000 | 66300 | 66300 | 66300 | 66300 | 77 |
| 561 | 20240705 | 093500 | 2214023900 | 66300 | 66300 | 66700 | 66300 | 1262 |
| 562 | 20240705 | 093400 | 2130297000 | 66300 | 66400 | 66400 | 66300 | 32 |
| 563 | 20240705 | 093300 | 2128173600 | 66500 | 66400 | 66700 | 66300 | 110 |
| 564 | 20240705 | 093200 | 2120872300 | 66400 | 66500 | 66500 | 66200 | 726 |
| 565 | 20240705 | 093100 | 2072687800 | 66500 | 66600 | 66600 | 66500 | 174 |
| 566 | 20240705 | 093000 | 2061099900 | 66600 | 66800 | 66900 | 66600 | 679 |
| 567 | 20240705 | 092900 | 2015829300 | 66900 | 66900 | 67000 | 66900 | 1248 |
| 568 | 20240705 | 092800 | 1932288100 | 66900 | 66800 | 67000 | 66700 | 2239 |
| 569 | 20240705 | 092700 | 1782546200 | 66800 | 66700 | 66800 | 66600 | 3452 |
| 570 | 20240705 | 092600 | 1552000600 | 66700 | 66700 | 66700 | 66600 | 449 |
| 571 | 20240705 | 092500 | 1522070300 | 66600 | 66400 | 66600 | 66400 | 1444 |
| 572 | 20240705 | 092400 | 1425966800 | 66400 | 66200 | 66600 | 66200 | 3175 |
| 573 | 20240705 | 092300 | 1214970200 | 66200 | 65800 | 66200 | 65800 | 846 |
| 574 | 20240705 | 092200 | 1158992900 | 65800 | 65800 | 65800 | 65700 | 593 |
| 575 | 20240705 | 092100 | 1119979400 | 65800 | 65900 | 66100 | 65800 | 736 |
| 576 | 20240705 | 092000 | 1071451700 | 65900 | 65900 | 66000 | 65800 | 65 |
| 577 | 20240705 | 091900 | 1067172500 | 66000 | 65600 | 66000 | 65600 | 778 |
| 578 | 20240705 | 091800 | 1015870000 | 65900 | 65400 | 65900 | 65400 | 733 |
| 579 | 20240705 | 091700 | 967689400 | 65400 | 65500 | 65600 | 65400 | 796 |
| 580 | 20240705 | 091600 | 915559200 | 65500 | 65600 | 65700 | 65500 | 340 |
| 581 | 20240705 | 091500 | 893270200 | 65600 | 65700 | 65900 | 65600 | 398 |
| 582 | 20240705 | 091400 | 867083600 | 65700 | 65800 | 65900 | 65700 | 250 |
| 583 | 20240705 | 091300 | 850643500 | 65800 | 66100 | 66100 | 65800 | 62 |
| 584 | 20240705 | 091200 | 846552200 | 66100 | 66000 | 66200 | 65800 | 732 |
| 585 | 20240705 | 091100 | 798119600 | 66000 | 66000 | 66000 | 66000 | 93 |
| 586 | 20240705 | 091000 | 791981600 | 66200 | 66200 | 66400 | 66000 | 1909 |
| 587 | 20240705 | 090900 | 665719400 | 66400 | 66300 | 66500 | 66300 | 923 |
| 588 | 20240705 | 090800 | 604455800 | 66300 | 66300 | 66400 | 66200 | 1370 |
| 589 | 20240705 | 090700 | 513631200 | 66300 | 66100 | 66300 | 66100 | 1193 |
| 590 | 20240705 | 090600 | 434656600 | 66100 | 65700 | 66300 | 65700 | 283 |
| 591 | 20240705 | 090500 | 415976200 | 65800 | 65500 | 65800 | 65500 | 265 |
| 592 | 20240705 | 090400 | 398598600 | 65700 | 66300 | 66300 | 65600 | 873 |
| 593 | 20240705 | 090300 | 340875000 | 66100 | 65500 | 66400 | 65400 | 2911 |
| 594 | 20240705 | 090200 | 148762100 | 65600 | 65500 | 65600 | 65300 | 559 |
| 595 | 20240705 | 090100 | 112198200 | 65600 | 65500 | 65700 | 65500 | 399 |
| 596 | 20240705 | 090000 | 86018700 | 65700 | 65800 | 65900 | 65400 | 1294 |