33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 190800 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 4546 |
| 3 | 20240705 | 190700 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 4 | 20240705 | 190600 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 5 | 20240705 | 190500 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 6 | 20240705 | 190400 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 7 | 20240705 | 190300 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 8 | 20240705 | 190200 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 9 | 20240705 | 190100 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 10 | 20240705 | 190000 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 11 | 20240705 | 185900 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 12 | 20240705 | 185800 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 13 | 20240705 | 185700 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 14 | 20240705 | 185600 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 15 | 20240705 | 185500 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 16 | 20240705 | 185400 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 17 | 20240705 | 185300 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 18 | 20240705 | 185200 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 19 | 20240705 | 185100 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 20 | 20240705 | 185000 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 21 | 20240705 | 184900 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 22 | 20240705 | 184800 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 23 | 20240705 | 184700 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 24 | 20240705 | 184600 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 25 | 20240705 | 184500 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 26 | 20240705 | 184400 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 27 | 20240705 | 184300 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 28 | 20240705 | 184200 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 29 | 20240705 | 184100 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 30 | 20240705 | 184000 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 31 | 20240705 | 183900 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 32 | 20240705 | 183800 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 4546 |
| 33 | 20240705 | 183700 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 34 | 20240705 | 183600 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 35 | 20240705 | 183500 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 36 | 20240705 | 183400 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 37 | 20240705 | 183300 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 38 | 20240705 | 183200 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 39 | 20240705 | 183100 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 40 | 20240705 | 183000 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 41 | 20240705 | 182900 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 42 | 20240705 | 182800 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 43 | 20240705 | 182700 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 44 | 20240705 | 182600 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 45 | 20240705 | 182500 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 46 | 20240705 | 182400 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 47 | 20240705 | 182300 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 48 | 20240705 | 182200 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 49 | 20240705 | 182100 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 50 | 20240705 | 182000 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 51 | 20240705 | 181900 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 52 | 20240705 | 181800 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 53 | 20240705 | 181700 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 54 | 20240705 | 181600 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 55 | 20240705 | 181500 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 56 | 20240705 | 181400 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 57 | 20240705 | 181300 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 58 | 20240705 | 181200 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 59 | 20240705 | 181100 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 60 | 20240705 | 181000 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 61 | 20240705 | 180900 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 62 | 20240705 | 180800 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 4546 |
| 63 | 20240705 | 180700 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 64 | 20240705 | 180600 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 65 | 20240705 | 180500 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 66 | 20240705 | 180400 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 67 | 20240705 | 180300 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 68 | 20240705 | 180200 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 69 | 20240705 | 180100 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 70 | 20240705 | 180000 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 71 | 20240705 | 175900 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 72 | 20240705 | 175800 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 73 | 20240705 | 175700 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 74 | 20240705 | 175600 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 75 | 20240705 | 175500 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 76 | 20240705 | 175400 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 77 | 20240705 | 175300 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 78 | 20240705 | 175200 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 79 | 20240705 | 175100 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 80 | 20240705 | 175000 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 81 | 20240705 | 174900 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 82 | 20240705 | 174800 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 83 | 20240705 | 174700 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 84 | 20240705 | 174600 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 85 | 20240705 | 174500 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 86 | 20240705 | 174400 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 87 | 20240705 | 174300 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 88 | 20240705 | 174200 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 89 | 20240705 | 174100 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 90 | 20240705 | 174000 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 91 | 20240705 | 173900 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 92 | 20240705 | 173800 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 4546 |
| 93 | 20240705 | 173700 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 94 | 20240705 | 173600 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 95 | 20240705 | 173500 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 96 | 20240705 | 173400 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 97 | 20240705 | 173300 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 98 | 20240705 | 173200 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 99 | 20240705 | 173100 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 100 | 20240705 | 173000 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 101 | 20240705 | 172900 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 102 | 20240705 | 172800 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 103 | 20240705 | 172700 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 104 | 20240705 | 172600 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 105 | 20240705 | 172500 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 106 | 20240705 | 172400 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 107 | 20240705 | 172300 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 108 | 20240705 | 172200 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 109 | 20240705 | 172100 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 110 | 20240705 | 172000 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 111 | 20240705 | 171900 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 112 | 20240705 | 171800 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 113 | 20240705 | 171700 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 114 | 20240705 | 171600 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 115 | 20240705 | 171500 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 116 | 20240705 | 171400 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 117 | 20240705 | 171300 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 118 | 20240705 | 171200 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 119 | 20240705 | 171100 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 120 | 20240705 | 171000 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 121 | 20240705 | 170900 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 122 | 20240705 | 170800 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 4546 |
| 123 | 20240705 | 170700 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 124 | 20240705 | 170600 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 125 | 20240705 | 170500 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 126 | 20240705 | 170400 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 127 | 20240705 | 170300 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 128 | 20240705 | 170200 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 129 | 20240705 | 170100 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 130 | 20240705 | 170000 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 131 | 20240705 | 165900 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 132 | 20240705 | 165800 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 133 | 20240705 | 165700 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 134 | 20240705 | 165600 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 135 | 20240705 | 165500 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 136 | 20240705 | 165400 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 137 | 20240705 | 165300 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 138 | 20240705 | 165200 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 139 | 20240705 | 165100 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 140 | 20240705 | 165000 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 141 | 20240705 | 164900 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 142 | 20240705 | 164800 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 143 | 20240705 | 164700 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 144 | 20240705 | 164600 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 145 | 20240705 | 164500 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 146 | 20240705 | 164400 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 147 | 20240705 | 164300 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 148 | 20240705 | 164200 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 149 | 20240705 | 164100 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 150 | 20240705 | 164000 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 151 | 20240705 | 163900 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 152 | 20240705 | 163800 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 4546 |
| 153 | 20240705 | 163700 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 154 | 20240705 | 163600 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 155 | 20240705 | 163500 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 156 | 20240705 | 163400 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 157 | 20240705 | 163300 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 158 | 20240705 | 163200 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 159 | 20240705 | 163100 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 160 | 20240705 | 163000 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 161 | 20240705 | 162900 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 162 | 20240705 | 162800 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 163 | 20240705 | 162700 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 164 | 20240705 | 162600 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 165 | 20240705 | 162500 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 166 | 20240705 | 162400 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 167 | 20240705 | 162300 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 168 | 20240705 | 162200 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 169 | 20240705 | 162100 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 170 | 20240705 | 162000 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 171 | 20240705 | 161900 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 172 | 20240705 | 161800 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 173 | 20240705 | 161700 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 174 | 20240705 | 161600 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 175 | 20240705 | 161500 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 176 | 20240705 | 161400 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 177 | 20240705 | 161300 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 178 | 20240705 | 161200 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 179 | 20240705 | 161100 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 180 | 20240705 | 161000 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 181 | 20240705 | 160900 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 182 | 20240705 | 160800 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 4546 |
| 183 | 20240705 | 160700 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 184 | 20240705 | 160600 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 185 | 20240705 | 160500 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 186 | 20240705 | 160400 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 187 | 20240705 | 160300 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 188 | 20240705 | 160200 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 189 | 20240705 | 160100 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 190 | 20240705 | 160000 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 191 | 20240705 | 155900 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 192 | 20240705 | 155800 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 193 | 20240705 | 155700 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 194 | 20240705 | 155600 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 195 | 20240705 | 155500 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 196 | 20240705 | 155400 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 197 | 20240705 | 155300 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 198 | 20240705 | 155200 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 199 | 20240705 | 155100 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 200 | 20240705 | 155000 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 201 | 20240705 | 154900 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 202 | 20240705 | 154800 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 203 | 20240705 | 154700 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 204 | 20240705 | 154600 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 205 | 20240705 | 154500 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 206 | 20240705 | 154400 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 207 | 20240705 | 154300 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 208 | 20240705 | 154200 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 209 | 20240705 | 154100 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 210 | 20240705 | 154000 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 211 | 20240705 | 153900 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 212 | 20240705 | 153800 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 4546 |
| 213 | 20240705 | 153700 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 214 | 20240705 | 153600 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 215 | 20240705 | 153500 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 216 | 20240705 | 153400 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 217 | 20240705 | 153300 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 218 | 20240705 | 153200 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 219 | 20240705 | 153100 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 0 |
| 220 | 20240705 | 153000 | 15720658200 | 51700 | 51700 | 51700 | 51700 | 4546 |
| 221 | 20240705 | 152900 | 15485630000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 222 | 20240705 | 152800 | 15485630000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 223 | 20240705 | 152700 | 15485630000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 224 | 20240705 | 152600 | 15485630000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 225 | 20240705 | 152500 | 15485630000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 226 | 20240705 | 152400 | 15485630000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 227 | 20240705 | 152300 | 15485630000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 228 | 20240705 | 152200 | 15485630000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 229 | 20240705 | 152100 | 15485630000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 230 | 20240705 | 152000 | 15485630000 | 51700 | 51700 | 51700 | 51700 | 0 |
| 231 | 20240705 | 151900 | 15485630000 | 51700 | 51700 | 51800 | 51600 | 582 |
| 232 | 20240705 | 151800 | 15455550900 | 51700 | 51700 | 51800 | 51700 | 1412 |
| 233 | 20240705 | 151700 | 15382548700 | 51700 | 51700 | 51800 | 51600 | 455 |
| 234 | 20240705 | 151600 | 15359020700 | 51700 | 51700 | 51800 | 51600 | 571 |
| 235 | 20240705 | 151500 | 15329510900 | 51700 | 51700 | 51800 | 51600 | 548 |
| 236 | 20240705 | 151400 | 15301178300 | 51700 | 51700 | 51700 | 51600 | 862 |
| 237 | 20240705 | 151300 | 15256625900 | 51600 | 51600 | 51700 | 51600 | 400 |
| 238 | 20240705 | 151200 | 15235967200 | 51600 | 51600 | 51700 | 51600 | 659 |
| 239 | 20240705 | 151100 | 15201952700 | 51600 | 51600 | 51700 | 51500 | 335 |
| 240 | 20240705 | 151000 | 15184668700 | 51500 | 51600 | 51700 | 51500 | 694 |
| 241 | 20240705 | 150900 | 15148851000 | 51600 | 51600 | 51700 | 51600 | 482 |
| 242 | 20240705 | 150800 | 15123963400 | 51700 | 51700 | 51700 | 51600 | 835 |
| 243 | 20240705 | 150700 | 15080825300 | 51700 | 51600 | 51700 | 51600 | 380 |
| 244 | 20240705 | 150600 | 15061201000 | 51600 | 51700 | 51700 | 51600 | 476 |
| 245 | 20240705 | 150500 | 15036597900 | 51800 | 51800 | 51800 | 51700 | 490 |
| 246 | 20240705 | 150400 | 15011250500 | 51700 | 51700 | 51800 | 51700 | 209 |
| 247 | 20240705 | 150300 | 15000434800 | 51800 | 51700 | 51800 | 51700 | 310 |
| 248 | 20240705 | 150200 | 14984395800 | 51800 | 51700 | 51800 | 51600 | 207 |
| 249 | 20240705 | 150100 | 14973687000 | 51700 | 51700 | 51800 | 51600 | 281 |
| 250 | 20240705 | 150000 | 14959159800 | 51700 | 51700 | 51800 | 51700 | 698 |
| 251 | 20240705 | 145900 | 14923062800 | 51800 | 51900 | 51900 | 51700 | 155 |
| 252 | 20240705 | 145800 | 14915026800 | 51900 | 51800 | 51900 | 51700 | 506 |
| 253 | 20240705 | 145700 | 14888815700 | 51800 | 51900 | 51900 | 51800 | 346 |
| 254 | 20240705 | 145600 | 14870876700 | 51800 | 51900 | 51900 | 51800 | 253 |
| 255 | 20240705 | 145500 | 14857757300 | 51800 | 51800 | 51900 | 51800 | 136 |
| 256 | 20240705 | 145400 | 14850703700 | 51800 | 52000 | 52100 | 51800 | 1870 |
| 257 | 20240705 | 145300 | 14753572100 | 51900 | 52000 | 52000 | 51900 | 215 |
| 258 | 20240705 | 145200 | 14742400000 | 51900 | 51900 | 52000 | 51900 | 1276 |
| 259 | 20240705 | 145100 | 14676165600 | 51900 | 52000 | 52000 | 51900 | 366 |
| 260 | 20240705 | 145000 | 14657149900 | 52000 | 51900 | 52000 | 51700 | 447 |
| 261 | 20240705 | 144900 | 14633997200 | 51800 | 51800 | 52000 | 51800 | 313 |
| 262 | 20240705 | 144800 | 14617742200 | 51800 | 51800 | 51900 | 51800 | 293 |
| 263 | 20240705 | 144700 | 14602550400 | 51800 | 52000 | 52000 | 51800 | 2155 |
| 264 | 20240705 | 144600 | 14490548500 | 52000 | 52000 | 52000 | 51900 | 723 |
| 265 | 20240705 | 144500 | 14452985400 | 51900 | 52000 | 52000 | 51900 | 398 |
| 266 | 20240705 | 144400 | 14432316600 | 51900 | 51800 | 51900 | 51700 | 2776 |
| 267 | 20240705 | 144300 | 14288408400 | 51700 | 51800 | 51800 | 51700 | 291 |
| 268 | 20240705 | 144200 | 14273355000 | 51700 | 51800 | 51900 | 51700 | 222 |
| 269 | 20240705 | 144100 | 14261851100 | 51900 | 51800 | 51900 | 51800 | 724 |
| 270 | 20240705 | 144000 | 14224342600 | 51700 | 51700 | 51800 | 51700 | 169 |
| 271 | 20240705 | 143900 | 14215592900 | 51700 | 51800 | 51800 | 51700 | 680 |
| 272 | 20240705 | 143800 | 14180392400 | 51800 | 51800 | 51800 | 51700 | 649 |
| 273 | 20240705 | 143700 | 14146777300 | 51800 | 51700 | 51800 | 51700 | 222 |
| 274 | 20240705 | 143600 | 14135289600 | 51700 | 51800 | 51800 | 51700 | 971 |
| 275 | 20240705 | 143500 | 14084992800 | 51800 | 51800 | 51800 | 51700 | 183 |
| 276 | 20240705 | 143400 | 14075516000 | 51700 | 51800 | 51800 | 51700 | 333 |
| 277 | 20240705 | 143300 | 14058288000 | 51800 | 51700 | 51800 | 51600 | 527 |
| 278 | 20240705 | 143200 | 14031037300 | 51700 | 51700 | 51700 | 51600 | 459 |
| 279 | 20240705 | 143100 | 14007333000 | 51700 | 51600 | 51700 | 51500 | 1165 |
| 280 | 20240705 | 143000 | 13947184000 | 51600 | 51500 | 51600 | 51500 | 481 |
| 281 | 20240705 | 142900 | 13922398800 | 51500 | 51500 | 51600 | 51400 | 447 |
| 282 | 20240705 | 142800 | 13899378000 | 51400 | 51500 | 51600 | 51400 | 313 |
| 283 | 20240705 | 142700 | 13883257700 | 51500 | 51600 | 51600 | 51400 | 397 |
| 284 | 20240705 | 142600 | 13862818200 | 51600 | 51500 | 51600 | 51500 | 189 |
| 285 | 20240705 | 142500 | 13853070900 | 51500 | 51600 | 51600 | 51500 | 89 |
| 286 | 20240705 | 142400 | 13848478700 | 51600 | 51400 | 51600 | 51400 | 316 |
| 287 | 20240705 | 142300 | 13832212300 | 51500 | 51400 | 51500 | 51400 | 381 |
| 288 | 20240705 | 142200 | 13812595900 | 51500 | 51500 | 51500 | 51400 | 214 |
| 289 | 20240705 | 142100 | 13801577100 | 51600 | 51600 | 51600 | 51500 | 1359 |
| 290 | 20240705 | 142000 | 13731569300 | 51600 | 51600 | 51700 | 51500 | 198 |
| 291 | 20240705 | 141900 | 13721352200 | 51600 | 51600 | 51700 | 51600 | 537 |
| 292 | 20240705 | 141800 | 13693604200 | 51600 | 51700 | 51700 | 51600 | 284 |
| 293 | 20240705 | 141700 | 13678935100 | 51700 | 51700 | 51700 | 51700 | 95 |
| 294 | 20240705 | 141600 | 13674023600 | 51600 | 51600 | 51700 | 51600 | 1080 |
| 295 | 20240705 | 141500 | 13618259900 | 51600 | 51600 | 51700 | 51500 | 629 |
| 296 | 20240705 | 141400 | 13585797500 | 51600 | 51600 | 51700 | 51500 | 468 |
| 297 | 20240705 | 141300 | 13561644600 | 51700 | 51500 | 51700 | 51500 | 2232 |
| 298 | 20240705 | 141200 | 13446549200 | 51500 | 51500 | 51500 | 51400 | 244 |
| 299 | 20240705 | 141100 | 13433992200 | 51400 | 51400 | 51500 | 51400 | 247 |
| 300 | 20240705 | 141000 | 13421286400 | 51400 | 51400 | 51500 | 51300 | 379 |
| 301 | 20240705 | 140900 | 13401800200 | 51300 | 51400 | 51500 | 51300 | 774 |
| 302 | 20240705 | 140800 | 13362004100 | 51500 | 51500 | 51500 | 51500 | 89 |
| 303 | 20240705 | 140700 | 13357420600 | 51500 | 51500 | 51500 | 51400 | 288 |
| 304 | 20240705 | 140600 | 13342602800 | 51500 | 51400 | 51500 | 51300 | 679 |
| 305 | 20240705 | 140500 | 13307703700 | 51400 | 51400 | 51500 | 51400 | 239 |
| 306 | 20240705 | 140400 | 13295410700 | 51500 | 51500 | 51500 | 51400 | 371 |
| 307 | 20240705 | 140300 | 13276327200 | 51500 | 51400 | 51500 | 51400 | 784 |
| 308 | 20240705 | 140200 | 13236018300 | 51400 | 51400 | 51500 | 51400 | 511 |
| 309 | 20240705 | 140100 | 13209749800 | 51400 | 51400 | 51400 | 51300 | 497 |
| 310 | 20240705 | 140000 | 13184205500 | 51400 | 51300 | 51400 | 51300 | 109 |
| 311 | 20240705 | 135900 | 13178606800 | 51300 | 51300 | 51400 | 51300 | 108 |
| 312 | 20240705 | 135800 | 13173063500 | 51300 | 51400 | 51400 | 51300 | 170 |
| 313 | 20240705 | 135700 | 13164330700 | 51400 | 51400 | 51500 | 51300 | 88 |
| 314 | 20240705 | 135600 | 13159807700 | 51300 | 51500 | 51500 | 51300 | 420 |
| 315 | 20240705 | 135500 | 13138217100 | 51400 | 51400 | 51500 | 51400 | 253 |
| 316 | 20240705 | 135400 | 13125207700 | 51400 | 51400 | 51500 | 51400 | 60 |
| 317 | 20240705 | 135300 | 13122120400 | 51500 | 51400 | 51500 | 51400 | 1119 |
| 318 | 20240705 | 135200 | 13064569700 | 51300 | 51400 | 51400 | 51300 | 367 |
| 319 | 20240705 | 135100 | 13045724300 | 51400 | 51400 | 51400 | 51300 | 132 |
| 320 | 20240705 | 135000 | 13038945200 | 51300 | 51300 | 51400 | 51300 | 99 |
| 321 | 20240705 | 134900 | 13033863400 | 51300 | 51300 | 51400 | 51200 | 258 |
| 322 | 20240705 | 134800 | 13020627900 | 51300 | 51200 | 51300 | 51200 | 539 |
| 323 | 20240705 | 134700 | 12992982700 | 51200 | 51200 | 51300 | 51200 | 87 |
| 324 | 20240705 | 134600 | 12988524900 | 51200 | 51300 | 51300 | 51200 | 217 |
| 325 | 20240705 | 134500 | 12977410200 | 51300 | 51300 | 51300 | 51200 | 838 |
| 326 | 20240705 | 134400 | 12934423000 | 51300 | 51300 | 51400 | 51300 | 171 |
| 327 | 20240705 | 134300 | 12925647500 | 51300 | 51300 | 51400 | 51300 | 288 |
| 328 | 20240705 | 134200 | 12910869800 | 51300 | 51300 | 51400 | 51300 | 266 |
| 329 | 20240705 | 134100 | 12897218900 | 51300 | 51400 | 51400 | 51300 | 136 |
| 330 | 20240705 | 134000 | 12890240700 | 51400 | 51400 | 51400 | 51300 | 194 |
| 331 | 20240705 | 133900 | 12880285800 | 51300 | 51400 | 51400 | 51300 | 17 |
| 332 | 20240705 | 133800 | 12879413100 | 51300 | 51300 | 51400 | 51300 | 194 |
| 333 | 20240705 | 133700 | 12869460300 | 51300 | 51300 | 51400 | 51300 | 484 |
| 334 | 20240705 | 133600 | 12844630800 | 51300 | 51400 | 51400 | 51300 | 284 |
| 335 | 20240705 | 133500 | 12830061200 | 51300 | 51300 | 51400 | 51300 | 264 |
| 336 | 20240705 | 133400 | 12816495000 | 51300 | 51300 | 51400 | 51300 | 309 |
| 337 | 20240705 | 133300 | 12800631900 | 51300 | 51400 | 51400 | 51300 | 140 |
| 338 | 20240705 | 133200 | 12793447400 | 51300 | 51400 | 51500 | 51300 | 1286 |
| 339 | 20240705 | 133100 | 12727364900 | 51500 | 51400 | 51500 | 51400 | 46 |
| 340 | 20240705 | 133000 | 12724999100 | 51400 | 51500 | 51500 | 51400 | 85 |
| 341 | 20240705 | 132900 | 12720629900 | 51400 | 51400 | 51500 | 51400 | 274 |
| 342 | 20240705 | 132800 | 12706545800 | 51500 | 51400 | 51500 | 51400 | 218 |
| 343 | 20240705 | 132700 | 12695337000 | 51500 | 51400 | 51500 | 51400 | 126 |
| 344 | 20240705 | 132600 | 12688859800 | 51400 | 51300 | 51400 | 51300 | 339 |
| 345 | 20240705 | 132500 | 12671450500 | 51400 | 51300 | 51400 | 51300 | 203 |
| 346 | 20240705 | 132400 | 12661024200 | 51300 | 51400 | 51400 | 51300 | 173 |
| 347 | 20240705 | 132300 | 12652137300 | 51400 | 51500 | 51500 | 51300 | 693 |
| 348 | 20240705 | 132200 | 12616518600 | 51400 | 51500 | 51500 | 51400 | 627 |
| 349 | 20240705 | 132100 | 12584287200 | 51400 | 51300 | 51400 | 51300 | 1210 |
| 350 | 20240705 | 132000 | 12522095600 | 51300 | 51300 | 51300 | 51300 | 186 |
| 351 | 20240705 | 131900 | 12512553800 | 51300 | 51300 | 51400 | 51200 | 283 |
| 352 | 20240705 | 131800 | 12498024700 | 51300 | 51300 | 51300 | 51200 | 1116 |
| 353 | 20240705 | 131700 | 12440780900 | 51300 | 51200 | 51300 | 51200 | 579 |
| 354 | 20240705 | 131600 | 12411133100 | 51200 | 51300 | 51300 | 51200 | 63 |
| 355 | 20240705 | 131500 | 12407906200 | 51200 | 51300 | 51300 | 51200 | 27 |
| 356 | 20240705 | 131400 | 12406522900 | 51200 | 51200 | 51300 | 51200 | 425 |
| 357 | 20240705 | 131300 | 12384736000 | 51200 | 51200 | 51300 | 51200 | 138 |
| 358 | 20240705 | 131200 | 12377665200 | 51200 | 51200 | 51300 | 51200 | 343 |
| 359 | 20240705 | 131100 | 12360094400 | 51300 | 51300 | 51300 | 51200 | 304 |
| 360 | 20240705 | 131000 | 12344524700 | 51300 | 51300 | 51300 | 51200 | 435 |
| 361 | 20240705 | 130900 | 12322248700 | 51200 | 51200 | 51300 | 51200 | 54 |
| 362 | 20240705 | 130800 | 12319481400 | 51300 | 51200 | 51300 | 51200 | 199 |
| 363 | 20240705 | 130700 | 12309287800 | 51200 | 51300 | 51300 | 51200 | 88 |
| 364 | 20240705 | 130600 | 12304777600 | 51300 | 51300 | 51300 | 51200 | 196 |
| 365 | 20240705 | 130500 | 12294732900 | 51300 | 51300 | 51300 | 51200 | 344 |
| 366 | 20240705 | 130400 | 12277101100 | 51300 | 51200 | 51300 | 51200 | 175 |
| 367 | 20240705 | 130300 | 12268134300 | 51200 | 51300 | 51300 | 51200 | 398 |
| 368 | 20240705 | 130200 | 12247721200 | 51300 | 51400 | 51400 | 51300 | 266 |
| 369 | 20240705 | 130100 | 12234073900 | 51400 | 51300 | 51400 | 51300 | 91 |
| 370 | 20240705 | 130000 | 12229404500 | 51400 | 51100 | 51400 | 51100 | 1608 |
| 371 | 20240705 | 125900 | 12146938400 | 51100 | 51300 | 51300 | 51100 | 239 |
| 372 | 20240705 | 125800 | 12134716500 | 51300 | 51300 | 51300 | 51200 | 148 |
| 373 | 20240705 | 125700 | 12127136900 | 51300 | 51200 | 51300 | 51200 | 95 |
| 374 | 20240705 | 125600 | 12122271200 | 51200 | 51300 | 51300 | 51100 | 389 |
| 375 | 20240705 | 125500 | 12102341200 | 51300 | 51200 | 51300 | 51200 | 132 |
| 376 | 20240705 | 125400 | 12095582200 | 51200 | 51200 | 51300 | 51200 | 122 |
| 377 | 20240705 | 125300 | 12089335500 | 51200 | 51200 | 51300 | 51200 | 352 |
| 378 | 20240705 | 125200 | 12071313000 | 51200 | 51100 | 51200 | 51100 | 258 |
| 379 | 20240705 | 125100 | 12058122200 | 51100 | 51100 | 51200 | 51100 | 282 |
| 380 | 20240705 | 125000 | 12043706500 | 51100 | 51100 | 51200 | 51100 | 203 |
| 381 | 20240705 | 124900 | 12033315700 | 51100 | 51100 | 51200 | 51000 | 74 |
| 382 | 20240705 | 124800 | 12029535000 | 51100 | 51000 | 51100 | 51000 | 286 |
| 383 | 20240705 | 124700 | 12014948500 | 51000 | 51200 | 51200 | 51000 | 915 |
| 384 | 20240705 | 124600 | 11968206900 | 51200 | 51100 | 51200 | 51100 | 501 |
| 385 | 20240705 | 124500 | 11942558500 | 51100 | 51000 | 51100 | 51000 | 154 |
| 386 | 20240705 | 124400 | 11934696200 | 51000 | 51100 | 51100 | 51000 | 207 |
| 387 | 20240705 | 124300 | 11924138200 | 51100 | 51000 | 51100 | 51000 | 94 |
| 388 | 20240705 | 124200 | 11919342500 | 51100 | 51000 | 51100 | 51000 | 300 |
| 389 | 20240705 | 124100 | 11904034000 | 51000 | 51100 | 51100 | 51000 | 407 |
| 390 | 20240705 | 124000 | 11883263900 | 51100 | 51100 | 51100 | 51000 | 709 |
| 391 | 20240705 | 123900 | 11847036900 | 51100 | 51000 | 51200 | 51000 | 377 |
| 392 | 20240705 | 123800 | 11827773800 | 51000 | 51200 | 51200 | 51000 | 620 |
| 393 | 20240705 | 123700 | 11796107300 | 51200 | 51200 | 51200 | 51100 | 36 |
| 394 | 20240705 | 123600 | 11794264800 | 51100 | 51100 | 51200 | 51100 | 223 |
| 395 | 20240705 | 123500 | 11782867500 | 51100 | 51100 | 51200 | 51100 | 137 |
| 396 | 20240705 | 123400 | 11775866100 | 51200 | 51200 | 51300 | 51100 | 490 |
| 397 | 20240705 | 123300 | 11750792600 | 51100 | 51100 | 51200 | 51100 | 85 |
| 398 | 20240705 | 123200 | 11746444100 | 51100 | 51000 | 51100 | 51000 | 499 |
| 399 | 20240705 | 123100 | 11720945300 | 51000 | 51100 | 51100 | 50900 | 644 |
| 400 | 20240705 | 123000 | 11688098200 | 50900 | 51000 | 51100 | 50900 | 581 |
| 401 | 20240705 | 122900 | 11658466100 | 51000 | 51000 | 51100 | 51000 | 613 |
| 402 | 20240705 | 122800 | 11627187800 | 51100 | 51000 | 51100 | 51000 | 147 |
| 403 | 20240705 | 122700 | 11619680900 | 51000 | 51000 | 51100 | 51000 | 159 |
| 404 | 20240705 | 122600 | 11611571500 | 51000 | 51100 | 51100 | 51000 | 981 |
| 405 | 20240705 | 122500 | 11561537600 | 51100 | 51000 | 51100 | 51000 | 127 |
| 406 | 20240705 | 122400 | 11555049500 | 51000 | 51100 | 51100 | 51000 | 227 |
| 407 | 20240705 | 122300 | 11543464300 | 51100 | 51100 | 51100 | 51000 | 73 |
| 408 | 20240705 | 122200 | 11539737900 | 51100 | 51000 | 51100 | 51000 | 54 |
| 409 | 20240705 | 122100 | 11536982600 | 51000 | 51000 | 51100 | 51000 | 167 |
| 410 | 20240705 | 122000 | 11528463600 | 51000 | 51100 | 51100 | 51000 | 103 |
| 411 | 20240705 | 121900 | 11523204000 | 51100 | 51000 | 51100 | 51000 | 173 |
| 412 | 20240705 | 121800 | 11514371500 | 51000 | 51000 | 51100 | 51000 | 198 |
| 413 | 20240705 | 121700 | 11504272900 | 51100 | 51000 | 51200 | 51000 | 82 |
| 414 | 20240705 | 121600 | 11500084100 | 51100 | 51000 | 51200 | 51000 | 93 |
| 415 | 20240705 | 121500 | 11495335700 | 51000 | 51000 | 51100 | 51000 | 826 |
| 416 | 20240705 | 121400 | 11453201900 | 51000 | 51100 | 51100 | 51000 | 329 |
| 417 | 20240705 | 121300 | 11436421100 | 51100 | 51100 | 51100 | 51000 | 161 |
| 418 | 20240705 | 121200 | 11428198400 | 51000 | 51100 | 51100 | 51000 | 384 |
| 419 | 20240705 | 121100 | 11408613100 | 51100 | 51000 | 51100 | 51000 | 61 |
| 420 | 20240705 | 121000 | 11405499700 | 51100 | 51200 | 51200 | 51000 | 249 |
| 421 | 20240705 | 120900 | 11392774000 | 51200 | 51100 | 51200 | 51000 | 368 |
| 422 | 20240705 | 120800 | 11373967800 | 51100 | 51200 | 51200 | 51100 | 1178 |
| 423 | 20240705 | 120700 | 11313767900 | 51200 | 51200 | 51300 | 51100 | 276 |
| 424 | 20240705 | 120600 | 11299632600 | 51300 | 51000 | 51300 | 51000 | 1212 |
| 425 | 20240705 | 120500 | 11237629700 | 51000 | 51100 | 51100 | 51000 | 519 |
| 426 | 20240705 | 120400 | 11211153600 | 51000 | 51100 | 51100 | 51000 | 314 |
| 427 | 20240705 | 120300 | 11195110100 | 51200 | 51100 | 51200 | 51100 | 335 |
| 428 | 20240705 | 120200 | 11177972600 | 51100 | 51300 | 51300 | 51100 | 397 |
| 429 | 20240705 | 120100 | 11157683600 | 51100 | 51300 | 51300 | 51100 | 553 |
| 430 | 20240705 | 120000 | 11129369900 | 51300 | 51100 | 51400 | 51100 | 3961 |
| 431 | 20240705 | 115900 | 10926201200 | 51200 | 51000 | 51200 | 50900 | 1257 |
| 432 | 20240705 | 115800 | 10862036000 | 51000 | 50900 | 51000 | 50800 | 366 |
| 433 | 20240705 | 115700 | 10843393100 | 50900 | 50800 | 50900 | 50800 | 334 |
| 434 | 20240705 | 115600 | 10826421600 | 50800 | 50900 | 51000 | 50800 | 1669 |
| 435 | 20240705 | 115500 | 10741595000 | 50900 | 50800 | 50900 | 50800 | 474 |
| 436 | 20240705 | 115400 | 10717491000 | 50900 | 50900 | 50900 | 50800 | 361 |
| 437 | 20240705 | 115300 | 10699135700 | 50900 | 50800 | 51000 | 50700 | 1600 |
| 438 | 20240705 | 115200 | 10617808600 | 50800 | 50700 | 50800 | 50700 | 334 |
| 439 | 20240705 | 115100 | 10600871100 | 50800 | 50700 | 50800 | 50700 | 573 |
| 440 | 20240705 | 115000 | 10571816200 | 50700 | 50700 | 50800 | 50700 | 528 |
| 441 | 20240705 | 114900 | 10545043100 | 50700 | 50800 | 50800 | 50700 | 1620 |
| 442 | 20240705 | 114800 | 10462795800 | 50800 | 50700 | 50900 | 50700 | 2216 |
| 443 | 20240705 | 114700 | 10350296400 | 50700 | 50700 | 50800 | 50600 | 5234 |
| 444 | 20240705 | 114600 | 10085266500 | 50800 | 50700 | 50800 | 50700 | 1204 |
| 445 | 20240705 | 114500 | 10024197000 | 50700 | 50800 | 50900 | 50700 | 679 |
| 446 | 20240705 | 114400 | 9989709300 | 50800 | 50900 | 51000 | 50800 | 3065 |
| 447 | 20240705 | 114300 | 9833884300 | 51000 | 50900 | 51000 | 50900 | 471 |
| 448 | 20240705 | 114200 | 9809909300 | 50900 | 50900 | 51000 | 50900 | 710 |
| 449 | 20240705 | 114100 | 9773769100 | 50900 | 51000 | 51000 | 50900 | 274 |
| 450 | 20240705 | 114000 | 9759819800 | 51000 | 51000 | 51000 | 50900 | 734 |
| 451 | 20240705 | 113900 | 9722447000 | 50900 | 50900 | 51000 | 50900 | 457 |
| 452 | 20240705 | 113800 | 9699182900 | 51000 | 50900 | 51000 | 50800 | 881 |
| 453 | 20240705 | 113700 | 9654365400 | 50900 | 50900 | 51000 | 50900 | 767 |
| 454 | 20240705 | 113600 | 9615299700 | 50900 | 50900 | 51000 | 50900 | 1251 |
| 455 | 20240705 | 113500 | 9551528800 | 50900 | 50900 | 51000 | 50800 | 628 |
| 456 | 20240705 | 113400 | 9519562200 | 50900 | 50700 | 50900 | 50700 | 3182 |
| 457 | 20240705 | 113300 | 9357948000 | 50700 | 50700 | 50800 | 50600 | 1570 |
| 458 | 20240705 | 113200 | 9278329800 | 50800 | 50800 | 50800 | 50600 | 3010 |
| 459 | 20240705 | 113100 | 9125704800 | 50700 | 50800 | 50900 | 50700 | 3831 |
| 460 | 20240705 | 113000 | 8931098900 | 50900 | 50900 | 50900 | 50800 | 4353 |
| 461 | 20240705 | 112900 | 8709919500 | 50900 | 50900 | 51000 | 50900 | 1330 |
| 462 | 20240705 | 112800 | 8642208900 | 50900 | 51100 | 51100 | 50900 | 8675 |
| 463 | 20240705 | 112700 | 8199923300 | 51100 | 51100 | 51100 | 51000 | 2040 |
| 464 | 20240705 | 112600 | 8095760500 | 51100 | 51100 | 51200 | 51100 | 1132 |
| 465 | 20240705 | 112500 | 8037906300 | 51100 | 51000 | 51200 | 51000 | 731 |
| 466 | 20240705 | 112400 | 8000562300 | 51100 | 51100 | 51200 | 51000 | 3230 |
| 467 | 20240705 | 112300 | 7835592900 | 51200 | 51100 | 51200 | 51100 | 3080 |
| 468 | 20240705 | 112200 | 7678160500 | 51200 | 51200 | 51200 | 51100 | 837 |
| 469 | 20240705 | 112100 | 7635374800 | 51200 | 51300 | 51300 | 51200 | 3820 |
| 470 | 20240705 | 112000 | 7439781600 | 51300 | 51300 | 51400 | 51200 | 1460 |
| 471 | 20240705 | 111900 | 7364924100 | 51300 | 51400 | 51400 | 51300 | 2868 |
| 472 | 20240705 | 111800 | 7217787500 | 51300 | 51400 | 51400 | 51300 | 2168 |
| 473 | 20240705 | 111700 | 7106543000 | 51300 | 51300 | 51400 | 51300 | 1797 |
| 474 | 20240705 | 111600 | 7014262400 | 51400 | 51400 | 51500 | 51300 | 1425 |
| 475 | 20240705 | 111500 | 6941038100 | 51400 | 51400 | 51500 | 51400 | 2598 |
| 476 | 20240705 | 111400 | 6807500800 | 51400 | 51400 | 51500 | 51400 | 2147 |
| 477 | 20240705 | 111300 | 6697120900 | 51500 | 51500 | 51500 | 51400 | 808 |
| 478 | 20240705 | 111200 | 6655564800 | 51500 | 51500 | 51500 | 51400 | 625 |
| 479 | 20240705 | 111100 | 6623409900 | 51500 | 51500 | 51600 | 51400 | 9826 |
| 480 | 20240705 | 111000 | 6117400900 | 51600 | 51500 | 51600 | 51500 | 1342 |
| 481 | 20240705 | 110900 | 6048285900 | 51500 | 51600 | 51600 | 51500 | 511 |
| 482 | 20240705 | 110800 | 6021939100 | 51600 | 51500 | 51600 | 51500 | 457 |
| 483 | 20240705 | 110700 | 5998376600 | 51500 | 51600 | 51700 | 51500 | 1590 |
| 484 | 20240705 | 110600 | 5916372300 | 51600 | 51700 | 51700 | 51600 | 1080 |
| 485 | 20240705 | 110500 | 5860627800 | 51600 | 51700 | 51700 | 51600 | 3546 |
| 486 | 20240705 | 110400 | 5677652200 | 51700 | 51700 | 51800 | 51600 | 444 |
| 487 | 20240705 | 110300 | 5654698300 | 51700 | 51700 | 51700 | 51600 | 521 |
| 488 | 20240705 | 110200 | 5627782700 | 51700 | 51600 | 51700 | 51600 | 393 |
| 489 | 20240705 | 110100 | 5607502400 | 51600 | 51700 | 51700 | 51600 | 590 |
| 490 | 20240705 | 110000 | 5577027600 | 51700 | 51700 | 51700 | 51600 | 372 |
| 491 | 20240705 | 105900 | 5557813300 | 51600 | 51600 | 51700 | 51600 | 1088 |
| 492 | 20240705 | 105800 | 5501588100 | 51600 | 51600 | 51700 | 51600 | 547 |
| 493 | 20240705 | 105700 | 5473362600 | 51600 | 51600 | 51700 | 51600 | 473 |
| 494 | 20240705 | 105600 | 5448942800 | 51700 | 51600 | 51700 | 51600 | 518 |
| 495 | 20240705 | 105500 | 5422203100 | 51700 | 51600 | 51700 | 51600 | 473 |
| 496 | 20240705 | 105400 | 5397795600 | 51600 | 51600 | 51700 | 51600 | 411 |
| 497 | 20240705 | 105300 | 5376581500 | 51700 | 51600 | 51700 | 51600 | 372 |
| 498 | 20240705 | 105200 | 5357384000 | 51600 | 51700 | 51700 | 51600 | 621 |
| 499 | 20240705 | 105100 | 5325337300 | 51600 | 51700 | 51700 | 51600 | 385 |
| 500 | 20240705 | 105000 | 5305454700 | 51700 | 51600 | 51800 | 51600 | 751 |
| 501 | 20240705 | 104900 | 5266641000 | 51700 | 51600 | 51700 | 51600 | 780 |
| 502 | 20240705 | 104800 | 5226380600 | 51600 | 51700 | 51700 | 51600 | 801 |
| 503 | 20240705 | 104700 | 5184978600 | 51700 | 51800 | 51800 | 51700 | 516 |
| 504 | 20240705 | 104600 | 5158288700 | 51800 | 51700 | 51800 | 51700 | 42 |
| 505 | 20240705 | 104500 | 5156114900 | 51700 | 51700 | 51800 | 51700 | 1155 |
| 506 | 20240705 | 104400 | 5096401200 | 51800 | 51700 | 51800 | 51700 | 881 |
| 507 | 20240705 | 104300 | 5050841400 | 51700 | 51700 | 51700 | 51600 | 1216 |
| 508 | 20240705 | 104200 | 4987975500 | 51700 | 51600 | 51700 | 51600 | 576 |
| 509 | 20240705 | 104100 | 4958200300 | 51600 | 51700 | 51800 | 51600 | 2289 |
| 510 | 20240705 | 104000 | 4839900800 | 51700 | 51700 | 51800 | 51700 | 148 |
| 511 | 20240705 | 103900 | 4832247700 | 51700 | 51700 | 51800 | 51700 | 257 |
| 512 | 20240705 | 103800 | 4818942600 | 51700 | 51700 | 51800 | 51700 | 62 |
| 513 | 20240705 | 103700 | 4815736900 | 51800 | 51800 | 51800 | 51700 | 697 |
| 514 | 20240705 | 103600 | 4779647100 | 51800 | 51700 | 51800 | 51700 | 187 |
| 515 | 20240705 | 103500 | 4769977200 | 51700 | 51700 | 51800 | 51700 | 164 |
| 516 | 20240705 | 103400 | 4761497100 | 51700 | 51700 | 51800 | 51700 | 290 |
| 517 | 20240705 | 103300 | 4746503700 | 51700 | 51800 | 51900 | 51600 | 6041 |
| 518 | 20240705 | 103200 | 4434035000 | 51800 | 51800 | 51900 | 51800 | 466 |
| 519 | 20240705 | 103100 | 4409893900 | 51800 | 51800 | 51900 | 51800 | 645 |
| 520 | 20240705 | 103000 | 4376478400 | 51800 | 51900 | 51900 | 51800 | 1090 |
| 521 | 20240705 | 102900 | 4320010800 | 51900 | 51800 | 51900 | 51800 | 223 |
| 522 | 20240705 | 102800 | 4308455700 | 51800 | 51900 | 51900 | 51800 | 1242 |
| 523 | 20240705 | 102700 | 4244116600 | 51900 | 51900 | 51900 | 51800 | 1446 |
| 524 | 20240705 | 102600 | 4169108400 | 52000 | 51900 | 52000 | 51900 | 45 |
| 525 | 20240705 | 102500 | 4166772200 | 51900 | 52000 | 52000 | 51900 | 213 |
| 526 | 20240705 | 102400 | 4155715700 | 52000 | 52000 | 52000 | 51900 | 52 |
| 527 | 20240705 | 102300 | 4153012000 | 52000 | 52100 | 52100 | 52000 | 268 |
| 528 | 20240705 | 102200 | 4139075500 | 52100 | 52200 | 52200 | 52000 | 600 |
| 529 | 20240705 | 102100 | 4107816600 | 52200 | 52100 | 52200 | 52100 | 417 |
| 530 | 20240705 | 102000 | 4086088900 | 52100 | 52000 | 52300 | 52000 | 904 |
| 531 | 20240705 | 101900 | 4038984000 | 52100 | 52000 | 52100 | 51900 | 1932 |
| 532 | 20240705 | 101800 | 3938485400 | 51900 | 51900 | 52000 | 51900 | 322 |
| 533 | 20240705 | 101700 | 3921769700 | 51900 | 51900 | 52000 | 51900 | 454 |
| 534 | 20240705 | 101600 | 3898206000 | 52000 | 51900 | 52000 | 51900 | 202 |
| 535 | 20240705 | 101500 | 3887721300 | 51900 | 51900 | 51900 | 51800 | 222 |
| 536 | 20240705 | 101400 | 3876208000 | 51900 | 52000 | 52000 | 51900 | 416 |
| 537 | 20240705 | 101300 | 3854617500 | 51900 | 51900 | 52000 | 51900 | 231 |
| 538 | 20240705 | 101200 | 3842620200 | 51900 | 51900 | 51900 | 51800 | 148 |
| 539 | 20240705 | 101100 | 3834940200 | 51900 | 52000 | 52000 | 51900 | 358 |
| 540 | 20240705 | 101000 | 3816356300 | 52000 | 51900 | 52000 | 51900 | 641 |
| 541 | 20240705 | 100900 | 3783075800 | 51900 | 51900 | 51900 | 51800 | 511 |
| 542 | 20240705 | 100800 | 3756561700 | 51900 | 51900 | 51900 | 51800 | 565 |
| 543 | 20240705 | 100700 | 3727238300 | 51900 | 52000 | 52100 | 51900 | 837 |
| 544 | 20240705 | 100600 | 3683759200 | 52000 | 52000 | 52000 | 52000 | 207 |
| 545 | 20240705 | 100500 | 3672995200 | 52000 | 52100 | 52100 | 52000 | 248 |
| 546 | 20240705 | 100400 | 3660084600 | 52100 | 52100 | 52200 | 52100 | 58 |
| 547 | 20240705 | 100300 | 3657062000 | 52100 | 52000 | 52200 | 51900 | 2844 |
| 548 | 20240705 | 100200 | 3509291700 | 52100 | 52000 | 52100 | 52000 | 91 |
| 549 | 20240705 | 100100 | 3504559400 | 52000 | 52100 | 52100 | 52000 | 101 |
| 550 | 20240705 | 100000 | 3499302300 | 51900 | 52000 | 52100 | 51900 | 341 |
| 551 | 20240705 | 095900 | 3481580800 | 52000 | 52000 | 52100 | 52000 | 1571 |
| 552 | 20240705 | 095800 | 3399835200 | 52100 | 52200 | 52300 | 52100 | 618 |
| 553 | 20240705 | 095700 | 3367589000 | 52200 | 52200 | 52200 | 52200 | 374 |
| 554 | 20240705 | 095600 | 3348066200 | 52400 | 52300 | 52400 | 52300 | 378 |
| 555 | 20240705 | 095500 | 3328292100 | 52300 | 52300 | 52400 | 52300 | 205 |
| 556 | 20240705 | 095400 | 3317559400 | 52300 | 52200 | 52300 | 52100 | 379 |
| 557 | 20240705 | 095300 | 3297777900 | 52200 | 52300 | 52300 | 52100 | 859 |
| 558 | 20240705 | 095200 | 3253006400 | 52400 | 52400 | 52400 | 52200 | 242 |
| 559 | 20240705 | 095100 | 3240336400 | 52400 | 52400 | 52400 | 52400 | 266 |
| 560 | 20240705 | 095000 | 3226398000 | 52400 | 52100 | 52400 | 52100 | 508 |
| 561 | 20240705 | 094900 | 3199837900 | 52100 | 52200 | 52200 | 52100 | 289 |
| 562 | 20240705 | 094800 | 3184766700 | 52200 | 52200 | 52300 | 52200 | 257 |
| 563 | 20240705 | 094700 | 3171351200 | 52200 | 52000 | 52200 | 51900 | 2253 |
| 564 | 20240705 | 094600 | 3054097600 | 52000 | 52100 | 52200 | 52000 | 1169 |
| 565 | 20240705 | 094500 | 2993242600 | 52100 | 52300 | 52300 | 52000 | 2166 |
| 566 | 20240705 | 094400 | 2880354800 | 52300 | 52200 | 52300 | 52200 | 1222 |
| 567 | 20240705 | 094300 | 2816518300 | 52300 | 52400 | 52400 | 52300 | 404 |
| 568 | 20240705 | 094200 | 2795385800 | 52400 | 52600 | 52600 | 52400 | 923 |
| 569 | 20240705 | 094100 | 2746968100 | 52500 | 52700 | 52700 | 52500 | 334 |
| 570 | 20240705 | 094000 | 2729374200 | 52700 | 52600 | 52700 | 52500 | 978 |
| 571 | 20240705 | 093900 | 2677904000 | 52600 | 52700 | 52700 | 52500 | 416 |
| 572 | 20240705 | 093800 | 2656039000 | 52600 | 52700 | 52800 | 52600 | 1052 |
| 573 | 20240705 | 093700 | 2600594100 | 52800 | 52700 | 52800 | 52700 | 485 |
| 574 | 20240705 | 093600 | 2574998200 | 52800 | 52600 | 52800 | 52600 | 1370 |
| 575 | 20240705 | 093500 | 2502779900 | 52600 | 52600 | 52700 | 52600 | 281 |
| 576 | 20240705 | 093400 | 2487995100 | 52600 | 52600 | 52600 | 52500 | 621 |
| 577 | 20240705 | 093300 | 2455337500 | 52600 | 52400 | 52600 | 52400 | 1133 |
| 578 | 20240705 | 093200 | 2395906600 | 52300 | 52300 | 52400 | 52200 | 1165 |
| 579 | 20240705 | 093100 | 2334976700 | 52400 | 52300 | 52400 | 52300 | 913 |
| 580 | 20240705 | 093000 | 2287159800 | 52400 | 52400 | 52400 | 52300 | 422 |
| 581 | 20240705 | 092900 | 2265056000 | 52400 | 52300 | 52400 | 52300 | 85 |
| 582 | 20240705 | 092800 | 2260609200 | 52300 | 52200 | 52300 | 52200 | 639 |
| 583 | 20240705 | 092700 | 2227206100 | 52200 | 52300 | 52300 | 52200 | 750 |
| 584 | 20240705 | 092600 | 2188015500 | 52400 | 52400 | 52400 | 52300 | 351 |
| 585 | 20240705 | 092500 | 2169635000 | 52300 | 52300 | 52400 | 52300 | 1267 |
| 586 | 20240705 | 092400 | 2103351900 | 52200 | 52200 | 52300 | 52100 | 403 |
| 587 | 20240705 | 092300 | 2082329600 | 52200 | 52000 | 52300 | 52000 | 2351 |
| 588 | 20240705 | 092200 | 1959827500 | 51900 | 51900 | 51900 | 51800 | 705 |
| 589 | 20240705 | 092100 | 1923243700 | 51900 | 51800 | 51900 | 51700 | 1114 |
| 590 | 20240705 | 092000 | 1865512700 | 51800 | 51700 | 51800 | 51600 | 4009 |
| 591 | 20240705 | 091900 | 1658386300 | 51800 | 51800 | 51800 | 51700 | 1006 |
| 592 | 20240705 | 091800 | 1606294800 | 51800 | 51900 | 51900 | 51800 | 531 |
| 593 | 20240705 | 091700 | 1578775100 | 51800 | 51800 | 52000 | 51800 | 2265 |
| 594 | 20240705 | 091600 | 1461241700 | 51800 | 51800 | 51900 | 51800 | 290 |
| 595 | 20240705 | 091500 | 1446214300 | 51800 | 51800 | 51900 | 51700 | 844 |
| 596 | 20240705 | 091400 | 1402486900 | 51800 | 51800 | 51900 | 51700 | 1321 |
| 597 | 20240705 | 091300 | 1334080000 | 51800 | 51800 | 51900 | 51700 | 787 |
| 598 | 20240705 | 091200 | 1293358900 | 51700 | 51900 | 51900 | 51700 | 2095 |
| 599 | 20240705 | 091100 | 1184796500 | 51800 | 52000 | 52000 | 51800 | 1068 |
| 600 | 20240705 | 091000 | 1129359800 | 51900 | 52200 | 52200 | 51900 | 1279 |
| 601 | 20240705 | 090900 | 1062916700 | 52100 | 52000 | 52100 | 52000 | 543 |
| 602 | 20240705 | 090800 | 1034664900 | 52000 | 52100 | 52300 | 52000 | 1461 |
| 603 | 20240705 | 090700 | 958537800 | 52100 | 52000 | 52100 | 51900 | 398 |
| 604 | 20240705 | 090600 | 937838400 | 52000 | 51900 | 52100 | 51700 | 3268 |
| 605 | 20240705 | 090500 | 768459600 | 51900 | 52000 | 52000 | 51800 | 3603 |
| 606 | 20240705 | 090400 | 581491600 | 52100 | 52100 | 52100 | 52000 | 314 |
| 607 | 20240705 | 090300 | 565141000 | 52100 | 52100 | 52200 | 52000 | 1166 |
| 608 | 20240705 | 090200 | 504402000 | 52100 | 52500 | 52500 | 52100 | 3846 |
| 609 | 20240705 | 090100 | 303269000 | 52500 | 52500 | 52700 | 52400 | 2856 |
| 610 | 20240705 | 090000 | 153341000 | 52400 | 52400 | 52700 | 52400 | 2732 |