33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 190800 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 4654 |
| 3 | 20240703 | 190700 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 4 | 20240703 | 190600 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 5 | 20240703 | 190500 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 6 | 20240703 | 190400 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 7 | 20240703 | 190300 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 8 | 20240703 | 190200 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 9 | 20240703 | 190100 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 10 | 20240703 | 190000 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 11 | 20240703 | 185900 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 12 | 20240703 | 185800 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 13 | 20240703 | 185700 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 14 | 20240703 | 185600 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 15 | 20240703 | 185500 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 16 | 20240703 | 185400 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 17 | 20240703 | 185300 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 18 | 20240703 | 185200 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 19 | 20240703 | 185100 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 20 | 20240703 | 185000 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 21 | 20240703 | 184900 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 22 | 20240703 | 184800 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 23 | 20240703 | 184700 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 24 | 20240703 | 184600 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 25 | 20240703 | 184500 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 26 | 20240703 | 184400 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 27 | 20240703 | 184300 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 28 | 20240703 | 184200 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 29 | 20240703 | 184100 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 30 | 20240703 | 184000 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 31 | 20240703 | 183900 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 32 | 20240703 | 183800 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 4654 |
| 33 | 20240703 | 183700 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 34 | 20240703 | 183600 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 35 | 20240703 | 183500 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 36 | 20240703 | 183400 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 37 | 20240703 | 183300 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 38 | 20240703 | 183200 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 39 | 20240703 | 183100 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 40 | 20240703 | 183000 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 41 | 20240703 | 182900 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 42 | 20240703 | 182800 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 43 | 20240703 | 182700 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 44 | 20240703 | 182600 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 45 | 20240703 | 182500 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 46 | 20240703 | 182400 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 47 | 20240703 | 182300 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 48 | 20240703 | 182200 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 49 | 20240703 | 182100 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 50 | 20240703 | 182000 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 51 | 20240703 | 181900 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 52 | 20240703 | 181800 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 53 | 20240703 | 181700 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 54 | 20240703 | 181600 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 55 | 20240703 | 181500 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 56 | 20240703 | 181400 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 57 | 20240703 | 181300 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 58 | 20240703 | 181200 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 59 | 20240703 | 181100 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 60 | 20240703 | 181000 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 61 | 20240703 | 180900 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 62 | 20240703 | 180800 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 4654 |
| 63 | 20240703 | 180700 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 64 | 20240703 | 180600 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 65 | 20240703 | 180500 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 66 | 20240703 | 180400 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 67 | 20240703 | 180300 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 68 | 20240703 | 180200 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 69 | 20240703 | 180100 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 70 | 20240703 | 180000 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 71 | 20240703 | 175900 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 72 | 20240703 | 175800 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 73 | 20240703 | 175700 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 74 | 20240703 | 175600 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 75 | 20240703 | 175500 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 76 | 20240703 | 175400 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 77 | 20240703 | 175300 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 78 | 20240703 | 175200 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 79 | 20240703 | 175100 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 80 | 20240703 | 175000 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 81 | 20240703 | 174900 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 82 | 20240703 | 174800 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 83 | 20240703 | 174700 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 84 | 20240703 | 174600 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 85 | 20240703 | 174500 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 86 | 20240703 | 174400 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 87 | 20240703 | 174300 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 88 | 20240703 | 174200 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 89 | 20240703 | 174100 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 90 | 20240703 | 174000 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 91 | 20240703 | 173900 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 92 | 20240703 | 173800 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 4654 |
| 93 | 20240703 | 173700 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 94 | 20240703 | 173600 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 95 | 20240703 | 173500 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 96 | 20240703 | 173400 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 97 | 20240703 | 173300 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 98 | 20240703 | 173200 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 99 | 20240703 | 173100 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 100 | 20240703 | 173000 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 101 | 20240703 | 172900 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 102 | 20240703 | 172800 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 103 | 20240703 | 172700 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 104 | 20240703 | 172600 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 105 | 20240703 | 172500 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 106 | 20240703 | 172400 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 107 | 20240703 | 172300 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 108 | 20240703 | 172200 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 109 | 20240703 | 172100 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 110 | 20240703 | 172000 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 111 | 20240703 | 171900 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 112 | 20240703 | 171800 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 113 | 20240703 | 171700 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 114 | 20240703 | 171600 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 115 | 20240703 | 171500 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 116 | 20240703 | 171400 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 117 | 20240703 | 171300 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 118 | 20240703 | 171200 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 119 | 20240703 | 171100 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 120 | 20240703 | 171000 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 121 | 20240703 | 170900 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 122 | 20240703 | 170800 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 4654 |
| 123 | 20240703 | 170700 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 124 | 20240703 | 170600 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 125 | 20240703 | 170500 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 126 | 20240703 | 170400 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 127 | 20240703 | 170300 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 128 | 20240703 | 170200 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 129 | 20240703 | 170100 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 130 | 20240703 | 170000 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 131 | 20240703 | 165900 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 132 | 20240703 | 165800 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 133 | 20240703 | 165700 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 134 | 20240703 | 165600 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 135 | 20240703 | 165500 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 136 | 20240703 | 165400 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 137 | 20240703 | 165300 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 138 | 20240703 | 165200 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 139 | 20240703 | 165100 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 140 | 20240703 | 165000 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 141 | 20240703 | 164900 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 142 | 20240703 | 164800 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 143 | 20240703 | 164700 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 144 | 20240703 | 164600 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 145 | 20240703 | 164500 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 146 | 20240703 | 164400 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 147 | 20240703 | 164300 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 148 | 20240703 | 164200 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 149 | 20240703 | 164100 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 150 | 20240703 | 164000 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 151 | 20240703 | 163900 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 152 | 20240703 | 163800 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 4654 |
| 153 | 20240703 | 163700 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 154 | 20240703 | 163600 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 155 | 20240703 | 163500 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 156 | 20240703 | 163400 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 157 | 20240703 | 163300 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 158 | 20240703 | 163200 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 159 | 20240703 | 163100 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 160 | 20240703 | 163000 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 161 | 20240703 | 162900 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 162 | 20240703 | 162800 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 163 | 20240703 | 162700 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 164 | 20240703 | 162600 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 165 | 20240703 | 162500 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 166 | 20240703 | 162400 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 167 | 20240703 | 162300 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 168 | 20240703 | 162200 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 169 | 20240703 | 162100 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 170 | 20240703 | 162000 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 171 | 20240703 | 161900 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 172 | 20240703 | 161800 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 173 | 20240703 | 161700 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 174 | 20240703 | 161600 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 175 | 20240703 | 161500 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 176 | 20240703 | 161400 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 177 | 20240703 | 161300 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 178 | 20240703 | 161200 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 179 | 20240703 | 161100 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 180 | 20240703 | 161000 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 181 | 20240703 | 160900 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 182 | 20240703 | 160800 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 4654 |
| 183 | 20240703 | 160700 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 184 | 20240703 | 160600 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 185 | 20240703 | 160500 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 186 | 20240703 | 160400 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 187 | 20240703 | 160300 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 188 | 20240703 | 160200 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 189 | 20240703 | 160100 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 190 | 20240703 | 160000 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 191 | 20240703 | 155900 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 192 | 20240703 | 155800 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 193 | 20240703 | 155700 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 194 | 20240703 | 155600 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 195 | 20240703 | 155500 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 196 | 20240703 | 155400 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 197 | 20240703 | 155300 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 198 | 20240703 | 155200 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 199 | 20240703 | 155100 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 200 | 20240703 | 155000 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 201 | 20240703 | 154900 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 202 | 20240703 | 154800 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 203 | 20240703 | 154700 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 204 | 20240703 | 154600 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 205 | 20240703 | 154500 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 206 | 20240703 | 154400 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 207 | 20240703 | 154300 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 208 | 20240703 | 154200 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 209 | 20240703 | 154100 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 210 | 20240703 | 154000 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 211 | 20240703 | 153900 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 212 | 20240703 | 153800 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 4654 |
| 213 | 20240703 | 153700 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 214 | 20240703 | 153600 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 215 | 20240703 | 153500 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 216 | 20240703 | 153400 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 217 | 20240703 | 153300 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 218 | 20240703 | 153200 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 219 | 20240703 | 153100 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 0 |
| 220 | 20240703 | 153000 | 18356613600 | 52900 | 52900 | 52900 | 52900 | 4654 |
| 221 | 20240703 | 152900 | 18110417000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 222 | 20240703 | 152800 | 18110417000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 223 | 20240703 | 152700 | 18110417000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 224 | 20240703 | 152600 | 18110417000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 225 | 20240703 | 152500 | 18110417000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 226 | 20240703 | 152400 | 18110417000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 227 | 20240703 | 152300 | 18110417000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 228 | 20240703 | 152200 | 18110417000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 229 | 20240703 | 152100 | 18110417000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 230 | 20240703 | 152000 | 18110417000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 231 | 20240703 | 151900 | 18110417000 | 53000 | 52800 | 53000 | 52800 | 1401 |
| 232 | 20240703 | 151800 | 18036328000 | 52900 | 52800 | 53000 | 52800 | 444 |
| 233 | 20240703 | 151700 | 18012872400 | 52900 | 52800 | 52900 | 52800 | 1048 |
| 234 | 20240703 | 151600 | 17957482200 | 52800 | 52800 | 52900 | 52800 | 569 |
| 235 | 20240703 | 151500 | 17927438000 | 52800 | 52800 | 52900 | 52800 | 573 |
| 236 | 20240703 | 151400 | 17897160300 | 52800 | 52800 | 52800 | 52800 | 772 |
| 237 | 20240703 | 151300 | 17856398700 | 52800 | 52800 | 52800 | 52800 | 420 |
| 238 | 20240703 | 151200 | 17834222700 | 52800 | 52800 | 52800 | 52800 | 440 |
| 239 | 20240703 | 151100 | 17810990700 | 52800 | 52900 | 52900 | 52800 | 682 |
| 240 | 20240703 | 151000 | 17774978600 | 52800 | 52800 | 53000 | 52800 | 1065 |
| 241 | 20240703 | 150900 | 17718675100 | 52800 | 52900 | 52900 | 52800 | 743 |
| 242 | 20240703 | 150800 | 17679402500 | 52800 | 52900 | 53000 | 52800 | 1133 |
| 243 | 20240703 | 150700 | 17619513400 | 52900 | 53000 | 53000 | 52900 | 1481 |
| 244 | 20240703 | 150600 | 17541105900 | 52900 | 52900 | 53000 | 52900 | 195 |
| 245 | 20240703 | 150500 | 17530787300 | 53000 | 53000 | 53000 | 52900 | 157 |
| 246 | 20240703 | 150400 | 17522466400 | 53000 | 53000 | 53000 | 52900 | 125 |
| 247 | 20240703 | 150300 | 17515842400 | 52900 | 53000 | 53000 | 52900 | 33 |
| 248 | 20240703 | 150200 | 17514094900 | 52900 | 52900 | 52900 | 52900 | 464 |
| 249 | 20240703 | 150100 | 17489549300 | 52900 | 53000 | 53000 | 52900 | 76 |
| 250 | 20240703 | 150000 | 17485528700 | 53000 | 52900 | 53000 | 52900 | 141 |
| 251 | 20240703 | 145900 | 17478065200 | 52900 | 53000 | 53000 | 52900 | 273 |
| 252 | 20240703 | 145800 | 17463621500 | 53000 | 53000 | 53000 | 52900 | 226 |
| 253 | 20240703 | 145700 | 17451654200 | 52900 | 52900 | 53000 | 52900 | 111 |
| 254 | 20240703 | 145600 | 17445779500 | 53000 | 52900 | 53000 | 52900 | 116 |
| 255 | 20240703 | 145500 | 17439635900 | 52900 | 52800 | 53000 | 52800 | 936 |
| 256 | 20240703 | 145400 | 17390070600 | 52900 | 52900 | 52900 | 52800 | 55 |
| 257 | 20240703 | 145300 | 17387161200 | 52800 | 52800 | 52900 | 52800 | 369 |
| 258 | 20240703 | 145200 | 17367647400 | 52800 | 52800 | 52900 | 52800 | 292 |
| 259 | 20240703 | 145100 | 17352223600 | 52800 | 52800 | 52900 | 52800 | 757 |
| 260 | 20240703 | 145000 | 17312197100 | 52800 | 52800 | 52900 | 52800 | 60 |
| 261 | 20240703 | 144900 | 17309028600 | 52800 | 52800 | 52900 | 52800 | 212 |
| 262 | 20240703 | 144800 | 17297831900 | 52800 | 52900 | 52900 | 52800 | 283 |
| 263 | 20240703 | 144700 | 17282888700 | 52800 | 52900 | 52900 | 52800 | 52 |
| 264 | 20240703 | 144600 | 17280141600 | 52900 | 52800 | 52900 | 52800 | 323 |
| 265 | 20240703 | 144500 | 17263059100 | 52800 | 52800 | 52900 | 52800 | 134 |
| 266 | 20240703 | 144400 | 17255982900 | 52900 | 52900 | 52900 | 52800 | 41 |
| 267 | 20240703 | 144300 | 17253816300 | 52800 | 52900 | 52900 | 52800 | 256 |
| 268 | 20240703 | 144200 | 17240279200 | 52900 | 52900 | 52900 | 52800 | 7 |
| 269 | 20240703 | 144100 | 17239909200 | 52800 | 52900 | 52900 | 52800 | 163 |
| 270 | 20240703 | 144000 | 17231298200 | 52800 | 52800 | 52900 | 52800 | 241 |
| 271 | 20240703 | 143900 | 17218552100 | 52800 | 52800 | 52900 | 52800 | 176 |
| 272 | 20240703 | 143800 | 17209259000 | 52900 | 52900 | 52900 | 52900 | 524 |
| 273 | 20240703 | 143700 | 17181539400 | 53000 | 53000 | 53000 | 52900 | 322 |
| 274 | 20240703 | 143600 | 17164485400 | 52900 | 52900 | 53000 | 52900 | 98 |
| 275 | 20240703 | 143500 | 17159291800 | 52900 | 53000 | 53000 | 52900 | 44 |
| 276 | 20240703 | 143400 | 17156963800 | 52900 | 52900 | 53000 | 52900 | 115 |
| 277 | 20240703 | 143300 | 17150880100 | 52900 | 52900 | 53000 | 52900 | 108 |
| 278 | 20240703 | 143200 | 17145166300 | 52900 | 53000 | 53000 | 52900 | 98 |
| 279 | 20240703 | 143100 | 17139974000 | 53000 | 52900 | 53000 | 52900 | 450 |
| 280 | 20240703 | 143000 | 17116125200 | 52900 | 52900 | 53000 | 52900 | 88 |
| 281 | 20240703 | 142900 | 17111463900 | 52900 | 52900 | 52900 | 52900 | 1 |
| 282 | 20240703 | 142800 | 17111411000 | 52900 | 52900 | 52900 | 52900 | 2 |
| 283 | 20240703 | 142700 | 17111305200 | 52900 | 52900 | 52900 | 52900 | 385 |
| 284 | 20240703 | 142600 | 17090938700 | 52900 | 52900 | 52900 | 52900 | 354 |
| 285 | 20240703 | 142500 | 17072212100 | 52900 | 53000 | 53000 | 52900 | 173 |
| 286 | 20240703 | 142400 | 17063047300 | 53000 | 53100 | 53100 | 53000 | 157 |
| 287 | 20240703 | 142300 | 17054710700 | 53000 | 53000 | 53000 | 53000 | 80 |
| 288 | 20240703 | 142200 | 17050470700 | 53000 | 53000 | 53100 | 53000 | 438 |
| 289 | 20240703 | 142100 | 17027254500 | 53000 | 53000 | 53000 | 53000 | 12 |
| 290 | 20240703 | 142000 | 17026618500 | 53000 | 53000 | 53100 | 53000 | 73 |
| 291 | 20240703 | 141900 | 17022744300 | 53000 | 53000 | 53100 | 53000 | 57 |
| 292 | 20240703 | 141800 | 17019721700 | 53000 | 53000 | 53000 | 53000 | 86 |
| 293 | 20240703 | 141700 | 17015163700 | 53000 | 53000 | 53000 | 53000 | 42 |
| 294 | 20240703 | 141600 | 17012937700 | 53100 | 53000 | 53100 | 53000 | 272 |
| 295 | 20240703 | 141500 | 16998521400 | 52900 | 53000 | 53000 | 52900 | 70 |
| 296 | 20240703 | 141400 | 16994811500 | 53000 | 53000 | 53000 | 52900 | 74 |
| 297 | 20240703 | 141300 | 16990890200 | 53000 | 53000 | 53100 | 53000 | 408 |
| 298 | 20240703 | 141200 | 16969259500 | 53100 | 53000 | 53100 | 53000 | 36 |
| 299 | 20240703 | 141100 | 16967348400 | 53000 | 52900 | 53000 | 52900 | 483 |
| 300 | 20240703 | 141000 | 16941757400 | 52900 | 53000 | 53000 | 52900 | 46 |
| 301 | 20240703 | 140900 | 16939323900 | 53000 | 52900 | 53000 | 52900 | 76 |
| 302 | 20240703 | 140800 | 16935301600 | 52900 | 52900 | 52900 | 52900 | 153 |
| 303 | 20240703 | 140700 | 16927207900 | 52900 | 52900 | 53000 | 52900 | 512 |
| 304 | 20240703 | 140600 | 16900072200 | 52900 | 52900 | 52900 | 52900 | 74 |
| 305 | 20240703 | 140500 | 16896157600 | 52900 | 52900 | 52900 | 52900 | 402 |
| 306 | 20240703 | 140400 | 16874891800 | 52900 | 53000 | 53000 | 52900 | 373 |
| 307 | 20240703 | 140300 | 16855155900 | 53000 | 53000 | 53100 | 52900 | 556 |
| 308 | 20240703 | 140200 | 16825687800 | 53000 | 53100 | 53100 | 53000 | 712 |
| 309 | 20240703 | 140100 | 16787948700 | 53000 | 53100 | 53100 | 53000 | 95 |
| 310 | 20240703 | 140000 | 16782910300 | 53000 | 53100 | 53100 | 53000 | 98 |
| 311 | 20240703 | 135900 | 16777711500 | 53100 | 53100 | 53200 | 53100 | 480 |
| 312 | 20240703 | 135800 | 16752221500 | 53100 | 53300 | 53300 | 53100 | 429 |
| 313 | 20240703 | 135700 | 16729407600 | 53200 | 53300 | 53300 | 53200 | 249 |
| 314 | 20240703 | 135600 | 16716156300 | 53200 | 53200 | 53300 | 53200 | 458 |
| 315 | 20240703 | 135500 | 16691790200 | 53200 | 53200 | 53300 | 53200 | 38 |
| 316 | 20240703 | 135400 | 16689767000 | 53300 | 53200 | 53300 | 53200 | 139 |
| 317 | 20240703 | 135300 | 16682371900 | 53200 | 53300 | 53300 | 53200 | 30 |
| 318 | 20240703 | 135200 | 16680775100 | 53300 | 53300 | 53300 | 53200 | 358 |
| 319 | 20240703 | 135100 | 16661700900 | 53300 | 53300 | 53400 | 53300 | 38 |
| 320 | 20240703 | 135000 | 16659675400 | 53300 | 53300 | 53400 | 53200 | 114 |
| 321 | 20240703 | 134900 | 16653600200 | 53300 | 53300 | 53300 | 53300 | 33 |
| 322 | 20240703 | 134800 | 16651841300 | 53300 | 53300 | 53300 | 53200 | 32 |
| 323 | 20240703 | 134700 | 16650136500 | 53300 | 53200 | 53300 | 53200 | 569 |
| 324 | 20240703 | 134600 | 16619860500 | 53300 | 53300 | 53300 | 53200 | 149 |
| 325 | 20240703 | 134500 | 16611919400 | 53300 | 53200 | 53300 | 53200 | 386 |
| 326 | 20240703 | 134400 | 16591345800 | 53200 | 53300 | 53300 | 53200 | 379 |
| 327 | 20240703 | 134300 | 16571147800 | 53300 | 53300 | 53400 | 53300 | 58 |
| 328 | 20240703 | 134200 | 16568051700 | 53400 | 53300 | 53400 | 53300 | 624 |
| 329 | 20240703 | 134100 | 16534758700 | 53300 | 53300 | 53300 | 53300 | 67 |
| 330 | 20240703 | 134000 | 16531187600 | 53300 | 53200 | 53300 | 53100 | 511 |
| 331 | 20240703 | 133900 | 16503998000 | 53300 | 53200 | 53300 | 53200 | 344 |
| 332 | 20240703 | 133800 | 16485667500 | 53200 | 53100 | 53200 | 53100 | 142 |
| 333 | 20240703 | 133700 | 16478123200 | 53100 | 53200 | 53200 | 53100 | 389 |
| 334 | 20240703 | 133600 | 16457442700 | 53200 | 53200 | 53200 | 53100 | 286 |
| 335 | 20240703 | 133500 | 16442230800 | 53200 | 53000 | 53200 | 53000 | 123 |
| 336 | 20240703 | 133400 | 16435691100 | 53100 | 53100 | 53100 | 53100 | 328 |
| 337 | 20240703 | 133300 | 16418274300 | 53100 | 52900 | 53100 | 52900 | 798 |
| 338 | 20240703 | 133200 | 16375977200 | 53000 | 52900 | 53000 | 52900 | 19 |
| 339 | 20240703 | 133100 | 16374970500 | 52900 | 53000 | 53000 | 52900 | 37 |
| 340 | 20240703 | 133000 | 16373011600 | 52900 | 53000 | 53000 | 52900 | 34 |
| 341 | 20240703 | 132900 | 16371211200 | 53000 | 52900 | 53000 | 52900 | 250 |
| 342 | 20240703 | 132800 | 16357986100 | 53000 | 53000 | 53000 | 52900 | 87 |
| 343 | 20240703 | 132700 | 16353383500 | 52900 | 52900 | 53000 | 52900 | 150 |
| 344 | 20240703 | 132600 | 16345444600 | 52900 | 53000 | 53000 | 52800 | 354 |
| 345 | 20240703 | 132500 | 16326717800 | 52900 | 52900 | 52900 | 52900 | 9 |
| 346 | 20240703 | 132400 | 16326241700 | 52900 | 52900 | 52900 | 52900 | 62 |
| 347 | 20240703 | 132300 | 16322961900 | 52900 | 52800 | 53000 | 52800 | 95 |
| 348 | 20240703 | 132200 | 16317939900 | 52800 | 52900 | 52900 | 52800 | 86 |
| 349 | 20240703 | 132100 | 16313391600 | 52800 | 52800 | 53000 | 52800 | 31 |
| 350 | 20240703 | 132000 | 16311752000 | 52900 | 53000 | 53000 | 52800 | 933 |
| 351 | 20240703 | 131900 | 16262396300 | 52900 | 52900 | 53000 | 52900 | 101 |
| 352 | 20240703 | 131800 | 16257053300 | 52900 | 53000 | 53000 | 52900 | 25 |
| 353 | 20240703 | 131700 | 16255729500 | 53000 | 53000 | 53000 | 53000 | 136 |
| 354 | 20240703 | 131600 | 16248521500 | 52900 | 53000 | 53000 | 52900 | 3 |
| 355 | 20240703 | 131500 | 16248362700 | 53000 | 52900 | 53000 | 52900 | 13 |
| 356 | 20240703 | 131400 | 16247674900 | 52900 | 53000 | 53000 | 52900 | 4 |
| 357 | 20240703 | 131300 | 16247463100 | 52900 | 52900 | 52900 | 52900 | 10 |
| 358 | 20240703 | 131200 | 16246934100 | 52900 | 53000 | 53000 | 52900 | 153 |
| 359 | 20240703 | 131100 | 16238827600 | 53000 | 53000 | 53000 | 53000 | 568 |
| 360 | 20240703 | 131000 | 16208723600 | 53000 | 52900 | 53000 | 52900 | 18 |
| 361 | 20240703 | 130900 | 16207771300 | 52900 | 52900 | 52900 | 52900 | 202 |
| 362 | 20240703 | 130800 | 16197085500 | 52900 | 53000 | 53000 | 52900 | 155 |
| 363 | 20240703 | 130700 | 16188871700 | 53000 | 53000 | 53000 | 52900 | 19 |
| 364 | 20240703 | 130600 | 16187865500 | 53000 | 52900 | 53000 | 52900 | 304 |
| 365 | 20240703 | 130500 | 16171781100 | 52900 | 52800 | 52900 | 52800 | 127 |
| 366 | 20240703 | 130400 | 16165075000 | 52800 | 52800 | 52900 | 52800 | 130 |
| 367 | 20240703 | 130300 | 16158201000 | 52900 | 52900 | 52900 | 52900 | 72 |
| 368 | 20240703 | 130200 | 16154392200 | 52900 | 52900 | 52900 | 52700 | 663 |
| 369 | 20240703 | 130100 | 16119387600 | 52800 | 52700 | 52800 | 52700 | 810 |
| 370 | 20240703 | 130000 | 16076629400 | 52700 | 52700 | 52700 | 52600 | 32 |
| 371 | 20240703 | 125900 | 16074943300 | 52600 | 52600 | 52700 | 52600 | 120 |
| 372 | 20240703 | 125800 | 16068620300 | 52700 | 52700 | 52800 | 52700 | 1017 |
| 373 | 20240703 | 125700 | 16015022600 | 52800 | 52800 | 52800 | 52800 | 0 |
| 374 | 20240703 | 125600 | 16015022600 | 52800 | 52800 | 52800 | 52800 | 149 |
| 375 | 20240703 | 125500 | 16007155400 | 52800 | 52700 | 52800 | 52700 | 218 |
| 376 | 20240703 | 125400 | 15995666600 | 52800 | 52700 | 52800 | 52700 | 124 |
| 377 | 20240703 | 125300 | 15989130700 | 52700 | 52700 | 52700 | 52700 | 193 |
| 378 | 20240703 | 125200 | 15978959600 | 52700 | 52700 | 52800 | 52700 | 37 |
| 379 | 20240703 | 125100 | 15977009600 | 52700 | 52800 | 52800 | 52700 | 105 |
| 380 | 20240703 | 125000 | 15971475700 | 52800 | 52800 | 52800 | 52700 | 642 |
| 381 | 20240703 | 124900 | 15937602200 | 52800 | 52800 | 52800 | 52800 | 205 |
| 382 | 20240703 | 124800 | 15926778200 | 52800 | 52800 | 52900 | 52800 | 47 |
| 383 | 20240703 | 124700 | 15924296200 | 52800 | 52800 | 52800 | 52800 | 2 |
| 384 | 20240703 | 124600 | 15924190600 | 52800 | 52900 | 52900 | 52800 | 435 |
| 385 | 20240703 | 124500 | 15901209500 | 52900 | 52800 | 52900 | 52800 | 37 |
| 386 | 20240703 | 124400 | 15899255300 | 52900 | 52900 | 52900 | 52900 | 73 |
| 387 | 20240703 | 124300 | 15895393600 | 52900 | 52900 | 52900 | 52800 | 642 |
| 388 | 20240703 | 124200 | 15861443400 | 52900 | 53000 | 53000 | 52900 | 521 |
| 389 | 20240703 | 124100 | 15833859500 | 53000 | 53000 | 53100 | 53000 | 205 |
| 390 | 20240703 | 124000 | 15822990500 | 53000 | 53000 | 53100 | 53000 | 296 |
| 391 | 20240703 | 123900 | 15807301400 | 52900 | 53000 | 53000 | 52900 | 330 |
| 392 | 20240703 | 123800 | 15789813600 | 53100 | 53000 | 53100 | 53000 | 47 |
| 393 | 20240703 | 123700 | 15787322500 | 53200 | 53000 | 53200 | 53000 | 106 |
| 394 | 20240703 | 123600 | 15781703700 | 53100 | 53100 | 53100 | 53000 | 248 |
| 395 | 20240703 | 123500 | 15768535500 | 53200 | 53100 | 53200 | 53000 | 674 |
| 396 | 20240703 | 123400 | 15732774200 | 53100 | 53000 | 53100 | 52900 | 777 |
| 397 | 20240703 | 123300 | 15691586200 | 53000 | 53000 | 53000 | 53000 | 82 |
| 398 | 20240703 | 123200 | 15687240200 | 52900 | 53000 | 53000 | 52900 | 35 |
| 399 | 20240703 | 123100 | 15685386300 | 53000 | 53000 | 53000 | 52900 | 37 |
| 400 | 20240703 | 123000 | 15683425500 | 53000 | 52900 | 53000 | 52900 | 204 |
| 401 | 20240703 | 122900 | 15672633500 | 52900 | 52900 | 53000 | 52900 | 84 |
| 402 | 20240703 | 122800 | 15668187800 | 52900 | 52800 | 52900 | 52800 | 72 |
| 403 | 20240703 | 122700 | 15664380000 | 52700 | 52900 | 52900 | 52700 | 180 |
| 404 | 20240703 | 122600 | 15654872300 | 52900 | 52900 | 52900 | 52900 | 1326 |
| 405 | 20240703 | 122500 | 15584726900 | 52900 | 52800 | 53000 | 52800 | 873 |
| 406 | 20240703 | 122400 | 15538540400 | 52900 | 52700 | 52900 | 52700 | 860 |
| 407 | 20240703 | 122300 | 15493119100 | 52700 | 52800 | 52800 | 52600 | 766 |
| 408 | 20240703 | 122200 | 15452751000 | 52700 | 52800 | 52800 | 52700 | 193 |
| 409 | 20240703 | 122100 | 15442561500 | 52800 | 52900 | 52900 | 52800 | 343 |
| 410 | 20240703 | 122000 | 15424450600 | 52800 | 52900 | 52900 | 52800 | 46 |
| 411 | 20240703 | 121900 | 15422017500 | 52800 | 52800 | 52800 | 52800 | 206 |
| 412 | 20240703 | 121800 | 15411140700 | 52800 | 52800 | 52800 | 52800 | 62 |
| 413 | 20240703 | 121700 | 15407867100 | 52800 | 52900 | 52900 | 52800 | 46 |
| 414 | 20240703 | 121600 | 15405434700 | 52900 | 52900 | 52900 | 52800 | 116 |
| 415 | 20240703 | 121500 | 15399298400 | 52900 | 52700 | 52900 | 52700 | 177 |
| 416 | 20240703 | 121400 | 15389936700 | 52800 | 52900 | 52900 | 52700 | 143 |
| 417 | 20240703 | 121300 | 15382380000 | 52800 | 52800 | 52800 | 52800 | 212 |
| 418 | 20240703 | 121200 | 15371186400 | 52800 | 52800 | 52800 | 52800 | 217 |
| 419 | 20240703 | 121100 | 15359728800 | 52800 | 52800 | 52900 | 52800 | 49 |
| 420 | 20240703 | 121000 | 15357141400 | 52800 | 52900 | 52900 | 52800 | 768 |
| 421 | 20240703 | 120900 | 15316517200 | 52900 | 52800 | 52900 | 52800 | 58 |
| 422 | 20240703 | 120800 | 15313454600 | 52800 | 52800 | 52800 | 52700 | 260 |
| 423 | 20240703 | 120700 | 15299726700 | 52800 | 52800 | 52800 | 52700 | 46 |
| 424 | 20240703 | 120600 | 15297298000 | 52700 | 52800 | 52800 | 52700 | 48 |
| 425 | 20240703 | 120500 | 15294768300 | 52700 | 52700 | 52800 | 52700 | 274 |
| 426 | 20240703 | 120400 | 15280322900 | 52800 | 52700 | 52800 | 52600 | 236 |
| 427 | 20240703 | 120300 | 15267881900 | 52700 | 52700 | 52700 | 52600 | 370 |
| 428 | 20240703 | 120200 | 15248404900 | 52700 | 52700 | 52700 | 52700 | 293 |
| 429 | 20240703 | 120100 | 15232963800 | 52700 | 52700 | 52800 | 52700 | 56 |
| 430 | 20240703 | 120000 | 15230011200 | 52800 | 52800 | 52800 | 52700 | 36 |
| 431 | 20240703 | 115900 | 15228110700 | 52800 | 52800 | 52800 | 52800 | 247 |
| 432 | 20240703 | 115800 | 15215069100 | 52800 | 52800 | 52800 | 52700 | 275 |
| 433 | 20240703 | 115700 | 15200570400 | 52800 | 52800 | 52900 | 52800 | 290 |
| 434 | 20240703 | 115600 | 15185249500 | 52800 | 52700 | 52800 | 52700 | 175 |
| 435 | 20240703 | 115500 | 15176021900 | 52700 | 52600 | 52700 | 52600 | 13 |
| 436 | 20240703 | 115400 | 15175337900 | 52600 | 52600 | 52600 | 52600 | 8 |
| 437 | 20240703 | 115300 | 15174917100 | 52600 | 52500 | 52600 | 52500 | 173 |
| 438 | 20240703 | 115200 | 15165817400 | 52600 | 52500 | 52600 | 52500 | 201 |
| 439 | 20240703 | 115100 | 15155260000 | 52500 | 52600 | 52600 | 52500 | 92 |
| 440 | 20240703 | 115000 | 15150429600 | 52600 | 52500 | 52600 | 52500 | 91 |
| 441 | 20240703 | 114900 | 15145651800 | 52500 | 52500 | 52500 | 52500 | 1181 |
| 442 | 20240703 | 114800 | 15083649300 | 52600 | 52500 | 52600 | 52500 | 27 |
| 443 | 20240703 | 114700 | 15082231400 | 52500 | 52600 | 52600 | 52500 | 435 |
| 444 | 20240703 | 114600 | 15059370600 | 52700 | 52600 | 52700 | 52600 | 77 |
| 445 | 20240703 | 114500 | 15055319400 | 52600 | 52600 | 52600 | 52500 | 110 |
| 446 | 20240703 | 114400 | 15049538500 | 52600 | 52700 | 52700 | 52600 | 319 |
| 447 | 20240703 | 114300 | 15032748500 | 52600 | 52600 | 52800 | 52600 | 825 |
| 448 | 20240703 | 114200 | 14989263900 | 52600 | 52700 | 52700 | 52600 | 69 |
| 449 | 20240703 | 114100 | 14985634300 | 52600 | 52600 | 52600 | 52500 | 448 |
| 450 | 20240703 | 114000 | 14962084300 | 52600 | 52800 | 52800 | 52600 | 558 |
| 451 | 20240703 | 113900 | 14932711700 | 52700 | 52600 | 52700 | 52600 | 220 |
| 452 | 20240703 | 113800 | 14921121100 | 52600 | 52500 | 52600 | 52500 | 479 |
| 453 | 20240703 | 113700 | 14895932600 | 52500 | 52400 | 52500 | 52400 | 345 |
| 454 | 20240703 | 113600 | 14877820300 | 52400 | 52500 | 52500 | 52400 | 102 |
| 455 | 20240703 | 113500 | 14872465400 | 52500 | 52400 | 52500 | 52400 | 89 |
| 456 | 20240703 | 113400 | 14867798900 | 52400 | 52400 | 52400 | 52300 | 187 |
| 457 | 20240703 | 113300 | 14858000200 | 52300 | 52400 | 52400 | 52300 | 1125 |
| 458 | 20240703 | 113200 | 14799156500 | 52400 | 52300 | 52400 | 52300 | 524 |
| 459 | 20240703 | 113100 | 14771717000 | 52400 | 52300 | 52400 | 52200 | 204 |
| 460 | 20240703 | 113000 | 14761045700 | 52200 | 52300 | 52400 | 52200 | 519 |
| 461 | 20240703 | 112900 | 14733909100 | 52300 | 52300 | 52300 | 52200 | 1133 |
| 462 | 20240703 | 112800 | 14674654300 | 52200 | 52300 | 52300 | 52200 | 422 |
| 463 | 20240703 | 112700 | 14652606300 | 52200 | 52200 | 52300 | 52200 | 155 |
| 464 | 20240703 | 112600 | 14644515100 | 52200 | 52300 | 52300 | 52200 | 562 |
| 465 | 20240703 | 112500 | 14615165200 | 52200 | 52300 | 52300 | 52200 | 991 |
| 466 | 20240703 | 112400 | 14563411900 | 52200 | 52200 | 52300 | 52200 | 116 |
| 467 | 20240703 | 112300 | 14557348900 | 52300 | 52300 | 52300 | 52200 | 790 |
| 468 | 20240703 | 112200 | 14516032600 | 52200 | 52200 | 52300 | 52100 | 474 |
| 469 | 20240703 | 112100 | 14491283100 | 52200 | 52200 | 52200 | 52100 | 353 |
| 470 | 20240703 | 112000 | 14472863800 | 52200 | 52300 | 52400 | 52100 | 1021 |
| 471 | 20240703 | 111900 | 14419545000 | 52200 | 52400 | 52400 | 52200 | 4000 |
| 472 | 20240703 | 111800 | 14210729100 | 52200 | 52300 | 52400 | 52200 | 679 |
| 473 | 20240703 | 111700 | 14175233300 | 52200 | 52200 | 52300 | 52200 | 880 |
| 474 | 20240703 | 111600 | 14129291900 | 52200 | 52300 | 52400 | 52200 | 566 |
| 475 | 20240703 | 111500 | 14099718800 | 52300 | 52200 | 52300 | 52200 | 399 |
| 476 | 20240703 | 111400 | 14078852200 | 52200 | 52300 | 52400 | 52200 | 1062 |
| 477 | 20240703 | 111300 | 14023395500 | 52300 | 52300 | 52300 | 52200 | 1057 |
| 478 | 20240703 | 111200 | 13968152600 | 52300 | 52600 | 52600 | 52300 | 3799 |
| 479 | 20240703 | 111100 | 13768971300 | 52600 | 52600 | 52700 | 52500 | 1760 |
| 480 | 20240703 | 111000 | 13676358200 | 52600 | 52600 | 52700 | 52600 | 219 |
| 481 | 20240703 | 110900 | 13664838600 | 52600 | 52600 | 52600 | 52500 | 95 |
| 482 | 20240703 | 110800 | 13659844100 | 52600 | 52500 | 52600 | 52500 | 471 |
| 483 | 20240703 | 110700 | 13635104200 | 52600 | 52600 | 52700 | 52500 | 1504 |
| 484 | 20240703 | 110600 | 13556044900 | 52600 | 52500 | 52600 | 52500 | 104 |
| 485 | 20240703 | 110500 | 13550580000 | 52500 | 52600 | 52600 | 52500 | 627 |
| 486 | 20240703 | 110400 | 13517650000 | 52600 | 52600 | 52600 | 52500 | 776 |
| 487 | 20240703 | 110300 | 13476840500 | 52500 | 52700 | 52700 | 52500 | 2143 |
| 488 | 20240703 | 110200 | 13364113700 | 52700 | 52700 | 52700 | 52600 | 409 |
| 489 | 20240703 | 110100 | 13342593700 | 52600 | 52800 | 52800 | 52600 | 1001 |
| 490 | 20240703 | 110000 | 13289865300 | 52800 | 52800 | 52800 | 52700 | 265 |
| 491 | 20240703 | 105900 | 13275884100 | 52800 | 52800 | 52900 | 52700 | 353 |
| 492 | 20240703 | 105800 | 13257248800 | 52800 | 52700 | 52800 | 52700 | 739 |
| 493 | 20240703 | 105700 | 13218279400 | 52700 | 52800 | 52800 | 52700 | 563 |
| 494 | 20240703 | 105600 | 13188602300 | 52800 | 52900 | 52900 | 52800 | 372 |
| 495 | 20240703 | 105500 | 13168959400 | 52900 | 52700 | 52900 | 52700 | 524 |
| 496 | 20240703 | 105400 | 13141312400 | 52800 | 52800 | 52900 | 52600 | 2872 |
| 497 | 20240703 | 105300 | 12989919600 | 52800 | 52900 | 52900 | 52800 | 801 |
| 498 | 20240703 | 105200 | 12947623400 | 52900 | 52900 | 52900 | 52800 | 761 |
| 499 | 20240703 | 105100 | 12907438300 | 52900 | 52900 | 52900 | 52800 | 627 |
| 500 | 20240703 | 105000 | 12874313000 | 52800 | 52900 | 52900 | 52800 | 300 |
| 501 | 20240703 | 104900 | 12858471100 | 52900 | 53000 | 53000 | 52800 | 3728 |
| 502 | 20240703 | 104800 | 12661293100 | 53000 | 53000 | 53000 | 52900 | 1318 |
| 503 | 20240703 | 104700 | 12591526100 | 53100 | 53000 | 53100 | 52900 | 736 |
| 504 | 20240703 | 104600 | 12552503700 | 52900 | 52800 | 52900 | 52800 | 1302 |
| 505 | 20240703 | 104500 | 12483660500 | 52900 | 53000 | 53000 | 52800 | 7632 |
| 506 | 20240703 | 104400 | 12079298400 | 53100 | 53100 | 53100 | 53000 | 379 |
| 507 | 20240703 | 104300 | 12059190400 | 53100 | 53000 | 53100 | 53000 | 941 |
| 508 | 20240703 | 104200 | 12009226000 | 53100 | 53100 | 53100 | 53000 | 386 |
| 509 | 20240703 | 104100 | 11988753400 | 53000 | 53200 | 53200 | 53000 | 2256 |
| 510 | 20240703 | 104000 | 11868976100 | 53300 | 53200 | 53300 | 53200 | 635 |
| 511 | 20240703 | 103900 | 11835193000 | 53200 | 53200 | 53200 | 53100 | 264 |
| 512 | 20240703 | 103800 | 11821166500 | 53200 | 53100 | 53200 | 53100 | 31 |
| 513 | 20240703 | 103700 | 11819517600 | 53200 | 53100 | 53200 | 53100 | 86 |
| 514 | 20240703 | 103600 | 11814950900 | 53100 | 53300 | 53300 | 53100 | 790 |
| 515 | 20240703 | 103500 | 11772922800 | 53400 | 53300 | 53400 | 53300 | 315 |
| 516 | 20240703 | 103400 | 11756102500 | 53300 | 53200 | 53300 | 53200 | 845 |
| 517 | 20240703 | 103300 | 11711096700 | 53200 | 53200 | 53300 | 53200 | 418 |
| 518 | 20240703 | 103200 | 11688857700 | 53200 | 53300 | 53300 | 53200 | 240 |
| 519 | 20240703 | 103100 | 11676085100 | 53200 | 53200 | 53200 | 53100 | 483 |
| 520 | 20240703 | 103000 | 11650401300 | 53200 | 53200 | 53200 | 53100 | 43 |
| 521 | 20240703 | 102900 | 11648113800 | 53100 | 53200 | 53300 | 53100 | 102 |
| 522 | 20240703 | 102800 | 11642687400 | 53200 | 53200 | 53300 | 53100 | 190 |
| 523 | 20240703 | 102700 | 11632580300 | 53100 | 53100 | 53200 | 53100 | 353 |
| 524 | 20240703 | 102600 | 11613815300 | 53100 | 53100 | 53200 | 53100 | 703 |
| 525 | 20240703 | 102500 | 11576485600 | 53100 | 53100 | 53200 | 53100 | 734 |
| 526 | 20240703 | 102400 | 11537489300 | 53100 | 53200 | 53200 | 53100 | 1040 |
| 527 | 20240703 | 102300 | 11482235600 | 53200 | 53200 | 53300 | 53200 | 304 |
| 528 | 20240703 | 102200 | 11466061300 | 53300 | 53300 | 53300 | 53200 | 533 |
| 529 | 20240703 | 102100 | 11437684500 | 53200 | 53200 | 53300 | 53200 | 327 |
| 530 | 20240703 | 102000 | 11420286000 | 53200 | 53300 | 53300 | 53100 | 1515 |
| 531 | 20240703 | 101900 | 11339699000 | 53200 | 53300 | 53300 | 53200 | 596 |
| 532 | 20240703 | 101800 | 11307980800 | 53300 | 53500 | 53500 | 53200 | 625 |
| 533 | 20240703 | 101700 | 11274625400 | 53500 | 53400 | 53500 | 53300 | 143 |
| 534 | 20240703 | 101600 | 11266991400 | 53300 | 53400 | 53400 | 53300 | 500 |
| 535 | 20240703 | 101500 | 11240332500 | 53400 | 53300 | 53400 | 53200 | 345 |
| 536 | 20240703 | 101400 | 11221942000 | 53200 | 53200 | 53300 | 53000 | 904 |
| 537 | 20240703 | 101300 | 11173923200 | 53100 | 53200 | 53200 | 53000 | 926 |
| 538 | 20240703 | 101200 | 11124737200 | 53200 | 53300 | 53300 | 53000 | 3941 |
| 539 | 20240703 | 101100 | 10915520000 | 53200 | 53200 | 53300 | 53100 | 1616 |
| 540 | 20240703 | 101000 | 10829572200 | 53200 | 53500 | 53500 | 53100 | 8643 |
| 541 | 20240703 | 100900 | 10368941000 | 53600 | 53400 | 53600 | 53400 | 549 |
| 542 | 20240703 | 100800 | 10339574500 | 53500 | 53500 | 53500 | 53400 | 451 |
| 543 | 20240703 | 100700 | 10315473500 | 53500 | 53600 | 53600 | 53400 | 452 |
| 544 | 20240703 | 100600 | 10291297800 | 53600 | 53700 | 53700 | 53500 | 784 |
| 545 | 20240703 | 100500 | 10249289400 | 53600 | 53600 | 53600 | 53500 | 1025 |
| 546 | 20240703 | 100400 | 10194379900 | 53500 | 53600 | 53600 | 53400 | 730 |
| 547 | 20240703 | 100300 | 10155329600 | 53500 | 53500 | 53600 | 53400 | 2122 |
| 548 | 20240703 | 100200 | 10041828800 | 53600 | 53900 | 53900 | 53500 | 8494 |
| 549 | 20240703 | 100100 | 9586362100 | 53900 | 53800 | 53900 | 53700 | 726 |
| 550 | 20240703 | 100000 | 9547338000 | 53900 | 54000 | 54000 | 53800 | 203 |
| 551 | 20240703 | 095900 | 9536390300 | 54000 | 53700 | 54000 | 53700 | 400 |
| 552 | 20240703 | 095800 | 9514870900 | 53800 | 53900 | 53900 | 53700 | 1482 |
| 553 | 20240703 | 095700 | 9435145800 | 53900 | 53800 | 53900 | 53800 | 93 |
| 554 | 20240703 | 095600 | 9430141100 | 53900 | 53900 | 53900 | 53800 | 354 |
| 555 | 20240703 | 095500 | 9411071600 | 53900 | 53800 | 53900 | 53700 | 395 |
| 556 | 20240703 | 095400 | 9389846600 | 53900 | 53800 | 53900 | 53700 | 847 |
| 557 | 20240703 | 095300 | 9344347100 | 53800 | 53800 | 53800 | 53700 | 208 |
| 558 | 20240703 | 095200 | 9333158400 | 53800 | 53700 | 53800 | 53600 | 1606 |
| 559 | 20240703 | 095100 | 9246879300 | 53700 | 53500 | 53700 | 53500 | 508 |
| 560 | 20240703 | 095000 | 9219658500 | 53500 | 53500 | 53600 | 53500 | 1252 |
| 561 | 20240703 | 094900 | 9152617900 | 53500 | 53500 | 53800 | 53400 | 2236 |
| 562 | 20240703 | 094800 | 9032871700 | 53400 | 53300 | 53500 | 53300 | 2348 |
| 563 | 20240703 | 094700 | 8907629800 | 53400 | 53500 | 53600 | 53300 | 5011 |
| 564 | 20240703 | 094600 | 8639670300 | 53500 | 53800 | 53800 | 53500 | 4708 |
| 565 | 20240703 | 094500 | 8387055900 | 53800 | 53800 | 53800 | 53700 | 473 |
| 566 | 20240703 | 094400 | 8361630600 | 53800 | 53900 | 54100 | 53600 | 3449 |
| 567 | 20240703 | 094300 | 8176059500 | 53800 | 53800 | 53900 | 53700 | 855 |
| 568 | 20240703 | 094200 | 8130125800 | 53700 | 53700 | 53800 | 53700 | 342 |
| 569 | 20240703 | 094100 | 8111752800 | 53800 | 54100 | 54100 | 53700 | 1428 |
| 570 | 20240703 | 094000 | 8034843500 | 54000 | 54100 | 54100 | 54000 | 1313 |
| 571 | 20240703 | 093900 | 7963928200 | 54100 | 53900 | 54100 | 53800 | 1321 |
| 572 | 20240703 | 093800 | 7892657200 | 53900 | 54000 | 54000 | 53700 | 1986 |
| 573 | 20240703 | 093700 | 7785713900 | 54000 | 54100 | 54100 | 53800 | 3006 |
| 574 | 20240703 | 093600 | 7623688000 | 54100 | 54100 | 54200 | 54000 | 593 |
| 575 | 20240703 | 093500 | 7591605900 | 54000 | 54000 | 54100 | 53900 | 1546 |
| 576 | 20240703 | 093400 | 7508133300 | 54100 | 53800 | 54100 | 53800 | 1263 |
| 577 | 20240703 | 093300 | 7440009000 | 53800 | 53700 | 53900 | 53700 | 1151 |
| 578 | 20240703 | 093200 | 7378088800 | 53800 | 53700 | 54000 | 53700 | 3826 |
| 579 | 20240703 | 093100 | 7171990000 | 53800 | 53800 | 53900 | 53600 | 1580 |
| 580 | 20240703 | 093000 | 7087074200 | 53800 | 54000 | 54100 | 53600 | 7420 |
| 581 | 20240703 | 092900 | 6687954400 | 54000 | 53900 | 54000 | 53800 | 5060 |
| 582 | 20240703 | 092800 | 6415326000 | 53900 | 53900 | 54000 | 53800 | 3137 |
| 583 | 20240703 | 092700 | 6246403200 | 53900 | 54200 | 54400 | 53900 | 5166 |
| 584 | 20240703 | 092600 | 5967165400 | 54200 | 54100 | 54200 | 54100 | 904 |
| 585 | 20240703 | 092500 | 5918183600 | 54100 | 54400 | 54400 | 54000 | 6030 |
| 586 | 20240703 | 092400 | 5591482100 | 54400 | 54200 | 54400 | 54100 | 1716 |
| 587 | 20240703 | 092300 | 5498444200 | 54200 | 54300 | 54300 | 54200 | 2756 |
| 588 | 20240703 | 092200 | 5349012600 | 54300 | 54400 | 54400 | 54300 | 2209 |
| 589 | 20240703 | 092100 | 5228989800 | 54400 | 54500 | 54500 | 54200 | 5032 |
| 590 | 20240703 | 092000 | 4955714100 | 54500 | 54700 | 54700 | 54400 | 2352 |
| 591 | 20240703 | 091900 | 4827570300 | 54700 | 54700 | 54900 | 54600 | 1493 |
| 592 | 20240703 | 091800 | 4745915000 | 54500 | 54600 | 54700 | 54400 | 1980 |
| 593 | 20240703 | 091700 | 4637959600 | 54600 | 54800 | 54900 | 54500 | 2309 |
| 594 | 20240703 | 091600 | 4511632000 | 54800 | 54800 | 55000 | 54700 | 2861 |
| 595 | 20240703 | 091500 | 4354729400 | 54900 | 55100 | 55100 | 54600 | 3853 |
| 596 | 20240703 | 091400 | 4143657600 | 55100 | 55000 | 55100 | 55000 | 621 |
| 597 | 20240703 | 091300 | 4109499400 | 55000 | 55200 | 55200 | 54800 | 3552 |
| 598 | 20240703 | 091200 | 3914156700 | 55100 | 55200 | 55300 | 55000 | 3222 |
| 599 | 20240703 | 091100 | 3736488900 | 55200 | 55100 | 55300 | 55000 | 2586 |
| 600 | 20240703 | 091000 | 3593971300 | 55200 | 55200 | 55400 | 55100 | 2741 |
| 601 | 20240703 | 090900 | 3442624300 | 55200 | 55300 | 55400 | 55100 | 4285 |
| 602 | 20240703 | 090800 | 3205537800 | 55400 | 55300 | 55500 | 55300 | 1855 |
| 603 | 20240703 | 090700 | 3102780600 | 55300 | 55500 | 55500 | 55200 | 2463 |
| 604 | 20240703 | 090600 | 2966644900 | 55400 | 55100 | 55400 | 55100 | 1831 |
| 605 | 20240703 | 090500 | 2865485600 | 55100 | 55200 | 55300 | 55100 | 3786 |
| 606 | 20240703 | 090400 | 2656704400 | 55200 | 55600 | 55800 | 55200 | 3714 |
| 607 | 20240703 | 090300 | 2450772700 | 55700 | 55400 | 55900 | 55200 | 10740 |
| 608 | 20240703 | 090200 | 1853120900 | 55300 | 55500 | 55700 | 55300 | 6653 |
| 609 | 20240703 | 090100 | 1483893400 | 55600 | 55000 | 56100 | 55000 | 16844 |
| 610 | 20240703 | 090000 | 546360600 | 54900 | 54900 | 55000 | 54700 | 9954 |