32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240705 | 191000 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 3928 |
| 3 | 20240705 | 190900 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 4 | 20240705 | 190800 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 5 | 20240705 | 190700 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 6 | 20240705 | 190600 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 7 | 20240705 | 190500 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 8 | 20240705 | 190400 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 9 | 20240705 | 190300 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 10 | 20240705 | 190200 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 11 | 20240705 | 190100 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 12 | 20240705 | 190000 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 13 | 20240705 | 185900 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 14 | 20240705 | 185800 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 15 | 20240705 | 185700 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 16 | 20240705 | 185600 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 17 | 20240705 | 185500 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 18 | 20240705 | 185400 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 19 | 20240705 | 185300 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 20 | 20240705 | 185200 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 21 | 20240705 | 185100 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 22 | 20240705 | 185000 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 23 | 20240705 | 184900 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 24 | 20240705 | 184800 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 25 | 20240705 | 184700 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 26 | 20240705 | 184600 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 27 | 20240705 | 184500 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 28 | 20240705 | 184400 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 29 | 20240705 | 184300 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 30 | 20240705 | 184200 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 31 | 20240705 | 184100 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 32 | 20240705 | 184000 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 3928 |
| 33 | 20240705 | 183900 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 34 | 20240705 | 183800 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 35 | 20240705 | 183700 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 36 | 20240705 | 183600 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 37 | 20240705 | 183500 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 38 | 20240705 | 183400 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 39 | 20240705 | 183300 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 40 | 20240705 | 183200 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 41 | 20240705 | 183100 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 42 | 20240705 | 183000 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 43 | 20240705 | 182900 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 44 | 20240705 | 182800 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 45 | 20240705 | 182700 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 46 | 20240705 | 182600 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 47 | 20240705 | 182500 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 48 | 20240705 | 182400 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 49 | 20240705 | 182300 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 50 | 20240705 | 182200 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 51 | 20240705 | 182100 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 52 | 20240705 | 182000 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 53 | 20240705 | 181900 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 54 | 20240705 | 181800 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 55 | 20240705 | 181700 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 56 | 20240705 | 181600 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 57 | 20240705 | 181500 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 58 | 20240705 | 181400 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 59 | 20240705 | 181300 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 60 | 20240705 | 181200 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 61 | 20240705 | 181100 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 62 | 20240705 | 181000 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 3928 |
| 63 | 20240705 | 180900 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 64 | 20240705 | 180800 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 65 | 20240705 | 180700 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 66 | 20240705 | 180600 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 67 | 20240705 | 180500 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 68 | 20240705 | 180400 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 69 | 20240705 | 180300 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 70 | 20240705 | 180200 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 71 | 20240705 | 180100 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 72 | 20240705 | 180000 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 73 | 20240705 | 175900 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 74 | 20240705 | 175800 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 75 | 20240705 | 175700 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 76 | 20240705 | 175600 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 77 | 20240705 | 175500 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 78 | 20240705 | 175400 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 79 | 20240705 | 175300 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 80 | 20240705 | 175200 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 81 | 20240705 | 175100 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 82 | 20240705 | 175000 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 83 | 20240705 | 174900 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 84 | 20240705 | 174800 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 85 | 20240705 | 174700 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 86 | 20240705 | 174600 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 87 | 20240705 | 174500 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 88 | 20240705 | 174400 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 89 | 20240705 | 174300 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 90 | 20240705 | 174200 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 91 | 20240705 | 174100 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 92 | 20240705 | 174000 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 3928 |
| 93 | 20240705 | 173900 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 94 | 20240705 | 173800 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 95 | 20240705 | 173700 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 96 | 20240705 | 173600 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 97 | 20240705 | 173500 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 98 | 20240705 | 173400 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 99 | 20240705 | 173300 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 100 | 20240705 | 173200 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 101 | 20240705 | 173100 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 102 | 20240705 | 173000 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 103 | 20240705 | 172900 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 104 | 20240705 | 172800 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 105 | 20240705 | 172700 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 106 | 20240705 | 172600 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 107 | 20240705 | 172500 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 108 | 20240705 | 172400 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 109 | 20240705 | 172300 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 110 | 20240705 | 172200 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 111 | 20240705 | 172100 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 112 | 20240705 | 172000 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 113 | 20240705 | 171900 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 114 | 20240705 | 171800 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 115 | 20240705 | 171700 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 116 | 20240705 | 171600 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 117 | 20240705 | 171500 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 118 | 20240705 | 171400 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 119 | 20240705 | 171300 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 120 | 20240705 | 171200 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 121 | 20240705 | 171100 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 122 | 20240705 | 171000 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 3928 |
| 123 | 20240705 | 170900 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 124 | 20240705 | 170800 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 125 | 20240705 | 170700 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 126 | 20240705 | 170600 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 127 | 20240705 | 170500 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 128 | 20240705 | 170400 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 129 | 20240705 | 170300 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 130 | 20240705 | 170200 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 131 | 20240705 | 170100 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 132 | 20240705 | 170000 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 133 | 20240705 | 165900 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 134 | 20240705 | 165800 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 135 | 20240705 | 165700 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 136 | 20240705 | 165600 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 137 | 20240705 | 165500 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 138 | 20240705 | 165400 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 139 | 20240705 | 165300 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 140 | 20240705 | 165200 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 141 | 20240705 | 165100 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 142 | 20240705 | 165000 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 143 | 20240705 | 164900 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 144 | 20240705 | 164800 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 145 | 20240705 | 164700 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 146 | 20240705 | 164600 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 147 | 20240705 | 164500 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 148 | 20240705 | 164400 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 149 | 20240705 | 164300 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 150 | 20240705 | 164200 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 151 | 20240705 | 164100 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 152 | 20240705 | 164000 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 3928 |
| 153 | 20240705 | 163900 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 154 | 20240705 | 163800 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 155 | 20240705 | 163700 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 156 | 20240705 | 163600 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 157 | 20240705 | 163500 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 158 | 20240705 | 163400 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 159 | 20240705 | 163300 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 160 | 20240705 | 163200 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 161 | 20240705 | 163100 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 162 | 20240705 | 163000 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 163 | 20240705 | 162900 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 164 | 20240705 | 162800 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 165 | 20240705 | 162700 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 166 | 20240705 | 162600 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 167 | 20240705 | 162500 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 168 | 20240705 | 162400 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 169 | 20240705 | 162300 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 170 | 20240705 | 162200 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 171 | 20240705 | 162100 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 172 | 20240705 | 162000 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 173 | 20240705 | 161900 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 174 | 20240705 | 161800 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 175 | 20240705 | 161700 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 176 | 20240705 | 161600 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 177 | 20240705 | 161500 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 178 | 20240705 | 161400 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 179 | 20240705 | 161300 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 180 | 20240705 | 161200 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 181 | 20240705 | 161100 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 182 | 20240705 | 161000 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 3928 |
| 183 | 20240705 | 160900 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 184 | 20240705 | 160800 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 185 | 20240705 | 160700 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 186 | 20240705 | 160600 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 187 | 20240705 | 160500 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 188 | 20240705 | 160400 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 189 | 20240705 | 160300 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 190 | 20240705 | 160200 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 191 | 20240705 | 160100 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 192 | 20240705 | 160000 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 193 | 20240705 | 155900 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 194 | 20240705 | 155800 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 195 | 20240705 | 155700 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 196 | 20240705 | 155600 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 197 | 20240705 | 155500 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 198 | 20240705 | 155400 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 199 | 20240705 | 155300 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 200 | 20240705 | 155200 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 201 | 20240705 | 155100 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 202 | 20240705 | 155000 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 203 | 20240705 | 154900 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 204 | 20240705 | 154800 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 205 | 20240705 | 154700 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 206 | 20240705 | 154600 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 207 | 20240705 | 154500 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 208 | 20240705 | 154400 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 209 | 20240705 | 154300 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 210 | 20240705 | 154200 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 211 | 20240705 | 154100 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 212 | 20240705 | 154000 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 3928 |
| 213 | 20240705 | 153900 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 214 | 20240705 | 153800 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 215 | 20240705 | 153700 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 216 | 20240705 | 153600 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 217 | 20240705 | 153500 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 218 | 20240705 | 153400 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 219 | 20240705 | 153300 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 220 | 20240705 | 153200 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 221 | 20240705 | 153100 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 0 |
| 222 | 20240705 | 153000 | 5190178800 | 61800 | 61800 | 61800 | 61800 | 3928 |
| 223 | 20240705 | 152900 | 4947428400 | 61900 | 61900 | 61900 | 61900 | 0 |
| 224 | 20240705 | 152800 | 4947428400 | 61900 | 61900 | 61900 | 61900 | 0 |
| 225 | 20240705 | 152700 | 4947428400 | 61900 | 61900 | 61900 | 61900 | 0 |
| 226 | 20240705 | 152600 | 4947428400 | 61900 | 61900 | 61900 | 61900 | 0 |
| 227 | 20240705 | 152500 | 4947428400 | 61900 | 61900 | 61900 | 61900 | 0 |
| 228 | 20240705 | 152400 | 4947428400 | 61900 | 61900 | 61900 | 61900 | 0 |
| 229 | 20240705 | 152300 | 4947428400 | 61900 | 61900 | 61900 | 61900 | 0 |
| 230 | 20240705 | 152200 | 4947428400 | 61900 | 61900 | 61900 | 61900 | 0 |
| 231 | 20240705 | 152100 | 4947428400 | 61900 | 61900 | 61900 | 61900 | 0 |
| 232 | 20240705 | 152000 | 4947428400 | 61900 | 61900 | 61900 | 61900 | 0 |
| 233 | 20240705 | 151900 | 4947428400 | 61900 | 61800 | 61900 | 61800 | 92 |
| 234 | 20240705 | 151800 | 4941738800 | 61900 | 62000 | 62000 | 61800 | 245 |
| 235 | 20240705 | 151700 | 4926578600 | 61900 | 62000 | 62000 | 61900 | 15 |
| 236 | 20240705 | 151600 | 4925649500 | 62000 | 61900 | 62000 | 61800 | 400 |
| 237 | 20240705 | 151500 | 4900890600 | 61900 | 62000 | 62000 | 61800 | 344 |
| 238 | 20240705 | 151400 | 4879595900 | 61900 | 61900 | 62000 | 61900 | 19 |
| 239 | 20240705 | 151300 | 4878419700 | 61900 | 61800 | 61900 | 61800 | 406 |
| 240 | 20240705 | 151200 | 4853290100 | 61800 | 61800 | 61900 | 61800 | 236 |
| 241 | 20240705 | 151100 | 4838695100 | 61800 | 61900 | 61900 | 61800 | 110 |
| 242 | 20240705 | 151000 | 4831893100 | 61900 | 61800 | 61900 | 61800 | 53 |
| 243 | 20240705 | 150900 | 4828613100 | 61900 | 61800 | 61900 | 61800 | 181 |
| 244 | 20240705 | 150800 | 4817409300 | 61800 | 61800 | 61900 | 61800 | 32 |
| 245 | 20240705 | 150700 | 4815429200 | 61900 | 61900 | 61900 | 61800 | 74 |
| 246 | 20240705 | 150600 | 4810848700 | 61900 | 61800 | 61900 | 61800 | 125 |
| 247 | 20240705 | 150500 | 4803111500 | 61800 | 61900 | 61900 | 61800 | 284 |
| 248 | 20240705 | 150400 | 4785532600 | 61900 | 61800 | 61900 | 61800 | 48 |
| 249 | 20240705 | 150300 | 4782564100 | 61800 | 61800 | 61900 | 61800 | 121 |
| 250 | 20240705 | 150200 | 4775077100 | 61900 | 61900 | 61900 | 61900 | 5 |
| 251 | 20240705 | 150100 | 4774767600 | 61900 | 61800 | 61900 | 61800 | 19 |
| 252 | 20240705 | 150000 | 4773591600 | 61800 | 61800 | 61900 | 61800 | 139 |
| 253 | 20240705 | 145900 | 4764995500 | 61800 | 61900 | 61900 | 61800 | 260 |
| 254 | 20240705 | 145800 | 4748922200 | 61900 | 61900 | 61900 | 61800 | 119 |
| 255 | 20240705 | 145700 | 4741566000 | 61800 | 61800 | 61900 | 61800 | 193 |
| 256 | 20240705 | 145600 | 4729634300 | 61900 | 61800 | 61900 | 61800 | 173 |
| 257 | 20240705 | 145500 | 4718941300 | 61800 | 61800 | 61900 | 61700 | 576 |
| 258 | 20240705 | 145400 | 4683338900 | 61800 | 61800 | 61900 | 61700 | 182 |
| 259 | 20240705 | 145300 | 4672094700 | 61800 | 61800 | 61800 | 61800 | 232 |
| 260 | 20240705 | 145200 | 4657757100 | 61800 | 61800 | 61900 | 61700 | 414 |
| 261 | 20240705 | 145100 | 4632174500 | 61800 | 61900 | 61900 | 61800 | 96 |
| 262 | 20240705 | 145000 | 4626239400 | 61800 | 61800 | 61900 | 61800 | 242 |
| 263 | 20240705 | 144900 | 4611279800 | 61800 | 61800 | 61800 | 61800 | 176 |
| 264 | 20240705 | 144800 | 4600403000 | 61900 | 61900 | 61900 | 61800 | 171 |
| 265 | 20240705 | 144700 | 4589834100 | 61800 | 61800 | 61900 | 61800 | 102 |
| 266 | 20240705 | 144600 | 4583530400 | 61800 | 62000 | 62000 | 61800 | 157 |
| 267 | 20240705 | 144500 | 4573821700 | 61900 | 61900 | 62000 | 61900 | 96 |
| 268 | 20240705 | 144400 | 4567878300 | 61900 | 61800 | 62000 | 61800 | 1299 |
| 269 | 20240705 | 144300 | 4487508600 | 61900 | 61800 | 61900 | 61800 | 227 |
| 270 | 20240705 | 144200 | 4473475200 | 61900 | 61900 | 61900 | 61800 | 467 |
| 271 | 20240705 | 144100 | 4444588900 | 61800 | 61800 | 61900 | 61800 | 112 |
| 272 | 20240705 | 144000 | 4437666100 | 61900 | 61800 | 61900 | 61800 | 132 |
| 273 | 20240705 | 143900 | 4429506700 | 61800 | 61900 | 61900 | 61800 | 657 |
| 274 | 20240705 | 143800 | 4388873400 | 61900 | 61800 | 61900 | 61800 | 814 |
| 275 | 20240705 | 143700 | 4338515400 | 61900 | 61900 | 62000 | 61900 | 153 |
| 276 | 20240705 | 143600 | 4329043800 | 61900 | 61900 | 62000 | 61900 | 436 |
| 277 | 20240705 | 143500 | 4302053700 | 62000 | 61900 | 62000 | 61900 | 139 |
| 278 | 20240705 | 143400 | 4293447800 | 61900 | 62000 | 62000 | 61900 | 190 |
| 279 | 20240705 | 143300 | 4281685000 | 61900 | 61900 | 62000 | 61900 | 317 |
| 280 | 20240705 | 143200 | 4262061000 | 61900 | 62000 | 62000 | 61800 | 240 |
| 281 | 20240705 | 143100 | 4247219100 | 61900 | 61900 | 61900 | 61800 | 309 |
| 282 | 20240705 | 143000 | 4228097700 | 61800 | 61800 | 61900 | 61800 | 325 |
| 283 | 20240705 | 142900 | 4208011800 | 61800 | 61800 | 61900 | 61800 | 140 |
| 284 | 20240705 | 142800 | 4199358100 | 61900 | 61900 | 62000 | 61800 | 275 |
| 285 | 20240705 | 142700 | 4182332000 | 61900 | 61800 | 62000 | 61800 | 257 |
| 286 | 20240705 | 142600 | 4166422000 | 61900 | 61800 | 61900 | 61800 | 237 |
| 287 | 20240705 | 142500 | 4151773300 | 61800 | 61800 | 61800 | 61800 | 44 |
| 288 | 20240705 | 142400 | 4149054100 | 61800 | 61900 | 61900 | 61800 | 381 |
| 289 | 20240705 | 142300 | 4125485400 | 61900 | 61900 | 61900 | 61900 | 122 |
| 290 | 20240705 | 142200 | 4117933600 | 61900 | 61900 | 61900 | 61900 | 260 |
| 291 | 20240705 | 142100 | 4101839600 | 61900 | 61900 | 62000 | 61800 | 473 |
| 292 | 20240705 | 142000 | 4072563000 | 61900 | 61900 | 62000 | 61900 | 153 |
| 293 | 20240705 | 141900 | 4063092200 | 61900 | 61900 | 61900 | 61800 | 444 |
| 294 | 20240705 | 141800 | 4035609800 | 61800 | 61800 | 61900 | 61800 | 1133 |
| 295 | 20240705 | 141700 | 3965500700 | 61800 | 61800 | 61900 | 61800 | 114 |
| 296 | 20240705 | 141600 | 3958454600 | 61900 | 61800 | 61900 | 61800 | 355 |
| 297 | 20240705 | 141500 | 3936511500 | 61900 | 61800 | 61900 | 61800 | 680 |
| 298 | 20240705 | 141400 | 3894435700 | 61800 | 61800 | 61900 | 61800 | 751 |
| 299 | 20240705 | 141300 | 3848023800 | 61900 | 61900 | 61900 | 61900 | 184 |
| 300 | 20240705 | 141200 | 3836634200 | 61900 | 61900 | 61900 | 61900 | 241 |
| 301 | 20240705 | 141100 | 3821716300 | 61900 | 61900 | 61900 | 61900 | 69 |
| 302 | 20240705 | 141000 | 3817445200 | 61900 | 62000 | 62000 | 61900 | 319 |
| 303 | 20240705 | 140900 | 3797698900 | 61900 | 61900 | 61900 | 61800 | 459 |
| 304 | 20240705 | 140800 | 3769294200 | 61900 | 61800 | 61900 | 61800 | 373 |
| 305 | 20240705 | 140700 | 3746222100 | 61800 | 61900 | 61900 | 61800 | 1200 |
| 306 | 20240705 | 140600 | 3671983200 | 61900 | 61800 | 61900 | 61800 | 628 |
| 307 | 20240705 | 140500 | 3633137700 | 61800 | 61800 | 61900 | 61800 | 713 |
| 308 | 20240705 | 140400 | 3589022700 | 61800 | 61900 | 62000 | 61800 | 1797 |
| 309 | 20240705 | 140300 | 3477830600 | 61900 | 62100 | 62100 | 61900 | 5487 |
| 310 | 20240705 | 140200 | 3137527800 | 62100 | 62100 | 62200 | 62100 | 1232 |
| 311 | 20240705 | 140100 | 3061020300 | 62100 | 62200 | 62200 | 62100 | 537 |
| 312 | 20240705 | 140000 | 3027632400 | 62100 | 62100 | 62200 | 62100 | 176 |
| 313 | 20240705 | 135900 | 3016702400 | 62100 | 62100 | 62100 | 62100 | 230 |
| 314 | 20240705 | 135800 | 3002419400 | 62200 | 62200 | 62200 | 62100 | 448 |
| 315 | 20240705 | 135700 | 2974578300 | 62200 | 62100 | 62200 | 62100 | 149 |
| 316 | 20240705 | 135600 | 2965322300 | 62200 | 62100 | 62200 | 62100 | 521 |
| 317 | 20240705 | 135500 | 2932951400 | 62100 | 62100 | 62100 | 62100 | 130 |
| 318 | 20240705 | 135400 | 2924878400 | 62100 | 62100 | 62100 | 62100 | 166 |
| 319 | 20240705 | 135300 | 2914569800 | 62100 | 62100 | 62200 | 62100 | 249 |
| 320 | 20240705 | 135200 | 2899104700 | 62100 | 62100 | 62200 | 62100 | 292 |
| 321 | 20240705 | 135100 | 2880970400 | 62100 | 62100 | 62100 | 62100 | 53 |
| 322 | 20240705 | 135000 | 2877679100 | 62100 | 62100 | 62200 | 62100 | 276 |
| 323 | 20240705 | 134900 | 2860534500 | 62100 | 62100 | 62200 | 62100 | 192 |
| 324 | 20240705 | 134800 | 2848608700 | 62200 | 62100 | 62200 | 62100 | 180 |
| 325 | 20240705 | 134700 | 2837430200 | 62200 | 62200 | 62200 | 62100 | 150 |
| 326 | 20240705 | 134600 | 2828110100 | 62100 | 62200 | 62200 | 62100 | 243 |
| 327 | 20240705 | 134500 | 2813015300 | 62100 | 62100 | 62200 | 62100 | 143 |
| 328 | 20240705 | 134400 | 2804133400 | 62100 | 62100 | 62200 | 62100 | 257 |
| 329 | 20240705 | 134300 | 2788172400 | 62100 | 62100 | 62200 | 62100 | 136 |
| 330 | 20240705 | 134200 | 2779722700 | 62100 | 62200 | 62200 | 62100 | 304 |
| 331 | 20240705 | 134100 | 2760839800 | 62200 | 62200 | 62200 | 62200 | 109 |
| 332 | 20240705 | 134000 | 2754060000 | 62200 | 62200 | 62200 | 62200 | 146 |
| 333 | 20240705 | 133900 | 2744978800 | 62200 | 62300 | 62300 | 62200 | 142 |
| 334 | 20240705 | 133800 | 2736141500 | 62200 | 62300 | 62300 | 62200 | 233 |
| 335 | 20240705 | 133700 | 2721647300 | 62200 | 62300 | 62400 | 62200 | 130 |
| 336 | 20240705 | 133600 | 2713549100 | 62300 | 62200 | 62300 | 62200 | 266 |
| 337 | 20240705 | 133500 | 2697001700 | 62200 | 62200 | 62300 | 62200 | 167 |
| 338 | 20240705 | 133400 | 2686613300 | 62200 | 62300 | 62300 | 62200 | 712 |
| 339 | 20240705 | 133300 | 2642270600 | 62200 | 62200 | 62300 | 62200 | 155 |
| 340 | 20240705 | 133200 | 2632629300 | 62200 | 62200 | 62300 | 62200 | 272 |
| 341 | 20240705 | 133100 | 2615706900 | 62200 | 62300 | 62300 | 62200 | 162 |
| 342 | 20240705 | 133000 | 2605627600 | 62300 | 62300 | 62400 | 62300 | 145 |
| 343 | 20240705 | 132900 | 2596592600 | 62300 | 62300 | 62400 | 62300 | 168 |
| 344 | 20240705 | 132800 | 2586125200 | 62300 | 62300 | 62300 | 62300 | 172 |
| 345 | 20240705 | 132700 | 2575409600 | 62300 | 62300 | 62300 | 62300 | 285 |
| 346 | 20240705 | 132600 | 2557654100 | 62300 | 62300 | 62300 | 62300 | 105 |
| 347 | 20240705 | 132500 | 2551112600 | 62300 | 62300 | 62300 | 62300 | 181 |
| 348 | 20240705 | 132400 | 2539836300 | 62300 | 62300 | 62400 | 62300 | 327 |
| 349 | 20240705 | 132300 | 2519463700 | 62300 | 62300 | 62400 | 62300 | 229 |
| 350 | 20240705 | 132200 | 2505195000 | 62300 | 62300 | 62300 | 62300 | 104 |
| 351 | 20240705 | 132100 | 2498715800 | 62300 | 62300 | 62400 | 62300 | 194 |
| 352 | 20240705 | 132000 | 2486629100 | 62300 | 62300 | 62400 | 62300 | 90 |
| 353 | 20240705 | 131900 | 2481014700 | 62300 | 62300 | 62300 | 62300 | 200 |
| 354 | 20240705 | 131800 | 2468554700 | 62300 | 62300 | 62400 | 62300 | 95 |
| 355 | 20240705 | 131700 | 2462636000 | 62300 | 62300 | 62400 | 62300 | 108 |
| 356 | 20240705 | 131600 | 2455907400 | 62300 | 62300 | 62400 | 62300 | 98 |
| 357 | 20240705 | 131500 | 2449801000 | 62300 | 62300 | 62300 | 62300 | 97 |
| 358 | 20240705 | 131400 | 2443757900 | 62300 | 62400 | 62400 | 62300 | 143 |
| 359 | 20240705 | 131300 | 2434847500 | 62300 | 62400 | 62400 | 62300 | 330 |
| 360 | 20240705 | 131200 | 2414283500 | 62300 | 62300 | 62300 | 62300 | 35 |
| 361 | 20240705 | 131100 | 2412103000 | 62300 | 62300 | 62400 | 62300 | 169 |
| 362 | 20240705 | 131000 | 2401567200 | 62300 | 62300 | 62300 | 62300 | 149 |
| 363 | 20240705 | 130900 | 2392284500 | 62300 | 62300 | 62300 | 62300 | 14 |
| 364 | 20240705 | 130800 | 2391412300 | 62400 | 62400 | 62400 | 62300 | 107 |
| 365 | 20240705 | 130700 | 2384742200 | 62300 | 62300 | 62400 | 62300 | 165 |
| 366 | 20240705 | 130600 | 2374459700 | 62300 | 62300 | 62400 | 62300 | 127 |
| 367 | 20240705 | 130500 | 2366536300 | 62300 | 62300 | 62300 | 62300 | 82 |
| 368 | 20240705 | 130400 | 2361427700 | 62300 | 62300 | 62300 | 62300 | 72 |
| 369 | 20240705 | 130300 | 2356942100 | 62300 | 62300 | 62300 | 62300 | 266 |
| 370 | 20240705 | 130200 | 2340370300 | 62300 | 62200 | 62400 | 62200 | 915 |
| 371 | 20240705 | 130100 | 2283368400 | 62200 | 62200 | 62300 | 62200 | 100 |
| 372 | 20240705 | 130000 | 2277148300 | 62200 | 62200 | 62300 | 62200 | 34 |
| 373 | 20240705 | 125900 | 2275033400 | 62200 | 62200 | 62300 | 62200 | 169 |
| 374 | 20240705 | 125800 | 2264521500 | 62200 | 62200 | 62300 | 62200 | 132 |
| 375 | 20240705 | 125700 | 2256310600 | 62200 | 62200 | 62200 | 62200 | 58 |
| 376 | 20240705 | 125600 | 2252703000 | 62200 | 62200 | 62300 | 62200 | 167 |
| 377 | 20240705 | 125500 | 2242314100 | 62200 | 62200 | 62200 | 62200 | 29 |
| 378 | 20240705 | 125400 | 2240510300 | 62200 | 62200 | 62200 | 62200 | 108 |
| 379 | 20240705 | 125300 | 2233792700 | 62200 | 62200 | 62200 | 62200 | 118 |
| 380 | 20240705 | 125200 | 2226453100 | 62200 | 62300 | 62300 | 62200 | 90 |
| 381 | 20240705 | 125100 | 2220854600 | 62200 | 62200 | 62300 | 62200 | 117 |
| 382 | 20240705 | 125000 | 2213576300 | 62300 | 62200 | 62300 | 62200 | 117 |
| 383 | 20240705 | 124900 | 2206298800 | 62200 | 62200 | 62200 | 62200 | 87 |
| 384 | 20240705 | 124800 | 2200887400 | 62200 | 62200 | 62300 | 62200 | 139 |
| 385 | 20240705 | 124700 | 2192241300 | 62300 | 62300 | 62300 | 62200 | 109 |
| 386 | 20240705 | 124600 | 2185459600 | 62200 | 62200 | 62200 | 62200 | 18 |
| 387 | 20240705 | 124500 | 2184340000 | 62200 | 62200 | 62300 | 62200 | 186 |
| 388 | 20240705 | 124400 | 2172770100 | 62200 | 62200 | 62200 | 62200 | 243 |
| 389 | 20240705 | 124300 | 2157655500 | 62200 | 62300 | 62300 | 62200 | 912 |
| 390 | 20240705 | 124200 | 2100888500 | 62300 | 62300 | 62300 | 62300 | 153 |
| 391 | 20240705 | 124100 | 2091356600 | 62300 | 62300 | 62300 | 62300 | 65 |
| 392 | 20240705 | 124000 | 2087307100 | 62400 | 62300 | 62400 | 62300 | 13 |
| 393 | 20240705 | 123900 | 2086497100 | 62300 | 62200 | 62300 | 62200 | 162 |
| 394 | 20240705 | 123800 | 2076410400 | 62200 | 62300 | 62300 | 62200 | 140 |
| 395 | 20240705 | 123700 | 2067697600 | 62300 | 62200 | 62300 | 62200 | 159 |
| 396 | 20240705 | 123600 | 2057795800 | 62200 | 62200 | 62300 | 62200 | 207 |
| 397 | 20240705 | 123500 | 2044905900 | 62200 | 62200 | 62300 | 62200 | 77 |
| 398 | 20240705 | 123400 | 2040116400 | 62200 | 62200 | 62200 | 62200 | 75 |
| 399 | 20240705 | 123300 | 2035451400 | 62200 | 62300 | 62300 | 62200 | 163 |
| 400 | 20240705 | 123200 | 2025305700 | 62300 | 62200 | 62300 | 62200 | 67 |
| 401 | 20240705 | 123100 | 2021133000 | 62200 | 62200 | 62300 | 62200 | 135 |
| 402 | 20240705 | 123000 | 2012735000 | 62200 | 62300 | 62300 | 62200 | 178 |
| 403 | 20240705 | 122900 | 2001654900 | 62200 | 62200 | 62300 | 62200 | 289 |
| 404 | 20240705 | 122800 | 1983651800 | 62300 | 62200 | 62300 | 62200 | 189 |
| 405 | 20240705 | 122700 | 1971891500 | 62200 | 62300 | 62300 | 62200 | 213 |
| 406 | 20240705 | 122600 | 1958624900 | 62300 | 62300 | 62300 | 62300 | 32 |
| 407 | 20240705 | 122500 | 1956631300 | 62300 | 62300 | 62400 | 62300 | 122 |
| 408 | 20240705 | 122400 | 1949030300 | 62300 | 62300 | 62300 | 62300 | 214 |
| 409 | 20240705 | 122300 | 1935698100 | 62300 | 62300 | 62400 | 62300 | 76 |
| 410 | 20240705 | 122200 | 1930962300 | 62300 | 62300 | 62300 | 62300 | 91 |
| 411 | 20240705 | 122100 | 1925293000 | 62300 | 62300 | 62300 | 62300 | 172 |
| 412 | 20240705 | 122000 | 1914577400 | 62300 | 62300 | 62400 | 62300 | 24 |
| 413 | 20240705 | 121900 | 1913081700 | 62300 | 62300 | 62300 | 62300 | 110 |
| 414 | 20240705 | 121800 | 1906228700 | 62300 | 62300 | 62400 | 62300 | 44 |
| 415 | 20240705 | 121700 | 1903485900 | 62300 | 62300 | 62300 | 62300 | 147 |
| 416 | 20240705 | 121600 | 1894327800 | 62300 | 62300 | 62300 | 62300 | 100 |
| 417 | 20240705 | 121500 | 1888097800 | 62300 | 62300 | 62400 | 62300 | 22 |
| 418 | 20240705 | 121400 | 1886725700 | 62300 | 62300 | 62400 | 62300 | 142 |
| 419 | 20240705 | 121300 | 1877877700 | 62300 | 62300 | 62300 | 62300 | 197 |
| 420 | 20240705 | 121200 | 1865604600 | 62300 | 62300 | 62400 | 62300 | 192 |
| 421 | 20240705 | 121100 | 1853625200 | 62300 | 62400 | 62400 | 62300 | 997 |
| 422 | 20240705 | 121000 | 1791418800 | 62400 | 62500 | 62500 | 62400 | 457 |
| 423 | 20240705 | 120900 | 1762896700 | 62400 | 62400 | 62400 | 62400 | 10 |
| 424 | 20240705 | 120800 | 1762272700 | 62400 | 62400 | 62400 | 62400 | 1120 |
| 425 | 20240705 | 120700 | 1692384700 | 62400 | 62400 | 62400 | 62400 | 281 |
| 426 | 20240705 | 120600 | 1674850300 | 62400 | 62400 | 62400 | 62400 | 423 |
| 427 | 20240705 | 120500 | 1648455100 | 62400 | 62400 | 62400 | 62400 | 62 |
| 428 | 20240705 | 120400 | 1644586300 | 62400 | 62400 | 62500 | 62400 | 430 |
| 429 | 20240705 | 120300 | 1617720900 | 62400 | 62600 | 62600 | 62400 | 641 |
| 430 | 20240705 | 120200 | 1577664600 | 62500 | 62400 | 62500 | 62400 | 551 |
| 431 | 20240705 | 120100 | 1543236600 | 62400 | 62400 | 62500 | 62400 | 57 |
| 432 | 20240705 | 120000 | 1539677700 | 62400 | 62500 | 62500 | 62400 | 84 |
| 433 | 20240705 | 115900 | 1534436000 | 62400 | 62500 | 62500 | 62400 | 223 |
| 434 | 20240705 | 115800 | 1520519200 | 62400 | 62400 | 62500 | 62400 | 60 |
| 435 | 20240705 | 115700 | 1516773200 | 62400 | 62500 | 62500 | 62400 | 111 |
| 436 | 20240705 | 115600 | 1509846700 | 62500 | 62500 | 62500 | 62500 | 185 |
| 437 | 20240705 | 115500 | 1498284200 | 62600 | 62500 | 62600 | 62500 | 61 |
| 438 | 20240705 | 115400 | 1494470700 | 62500 | 62500 | 62500 | 62500 | 80 |
| 439 | 20240705 | 115300 | 1489470700 | 62500 | 62500 | 62500 | 62500 | 193 |
| 440 | 20240705 | 115200 | 1477408200 | 62500 | 62500 | 62500 | 62500 | 66 |
| 441 | 20240705 | 115100 | 1473283200 | 62500 | 62500 | 62500 | 62500 | 81 |
| 442 | 20240705 | 115000 | 1468220700 | 62500 | 62500 | 62500 | 62500 | 97 |
| 443 | 20240705 | 114900 | 1462158200 | 62500 | 62600 | 62600 | 62500 | 123 |
| 444 | 20240705 | 114800 | 1454458600 | 62600 | 62600 | 62600 | 62600 | 86 |
| 445 | 20240705 | 114700 | 1449075000 | 62600 | 62600 | 62600 | 62600 | 152 |
| 446 | 20240705 | 114600 | 1439559800 | 62600 | 62600 | 62700 | 62600 | 125 |
| 447 | 20240705 | 114500 | 1431730700 | 62600 | 62600 | 62600 | 62600 | 136 |
| 448 | 20240705 | 114400 | 1423217100 | 62600 | 62600 | 62700 | 62600 | 48 |
| 449 | 20240705 | 114300 | 1420212200 | 62600 | 62600 | 62800 | 62600 | 739 |
| 450 | 20240705 | 114200 | 1373881300 | 62700 | 62600 | 62700 | 62600 | 203 |
| 451 | 20240705 | 114100 | 1361168500 | 62600 | 62600 | 62600 | 62600 | 4 |
| 452 | 20240705 | 114000 | 1360918100 | 62700 | 62600 | 62700 | 62600 | 372 |
| 453 | 20240705 | 113900 | 1337605900 | 62600 | 62600 | 62700 | 62600 | 74 |
| 454 | 20240705 | 113800 | 1332972700 | 62600 | 62500 | 62600 | 62500 | 381 |
| 455 | 20240705 | 113700 | 1309123300 | 62500 | 62500 | 62500 | 62500 | 94 |
| 456 | 20240705 | 113600 | 1303248300 | 62500 | 62500 | 62500 | 62500 | 74 |
| 457 | 20240705 | 113500 | 1298623300 | 62500 | 62500 | 62600 | 62400 | 152 |
| 458 | 20240705 | 113400 | 1289126200 | 62400 | 62400 | 62500 | 62400 | 80 |
| 459 | 20240705 | 113300 | 1284126700 | 62500 | 62400 | 62500 | 62400 | 107 |
| 460 | 20240705 | 113200 | 1277446200 | 62500 | 62400 | 62500 | 62400 | 38 |
| 461 | 20240705 | 113100 | 1275072800 | 62500 | 62400 | 62500 | 62400 | 159 |
| 462 | 20240705 | 113000 | 1265150100 | 62400 | 62400 | 62500 | 62400 | 392 |
| 463 | 20240705 | 112900 | 1240656800 | 62400 | 62500 | 62500 | 62400 | 9 |
| 464 | 20240705 | 112800 | 1240095100 | 62400 | 62500 | 62500 | 62400 | 211 |
| 465 | 20240705 | 112700 | 1226920700 | 62400 | 62400 | 62400 | 62400 | 69 |
| 466 | 20240705 | 112600 | 1222615100 | 62400 | 62400 | 62500 | 62400 | 42 |
| 467 | 20240705 | 112500 | 1219994000 | 62400 | 62400 | 62500 | 62300 | 253 |
| 468 | 20240705 | 112400 | 1204212100 | 62400 | 62400 | 62400 | 62400 | 163 |
| 469 | 20240705 | 112300 | 1194040900 | 62400 | 62400 | 62400 | 62400 | 89 |
| 470 | 20240705 | 112200 | 1188487300 | 62400 | 62400 | 62400 | 62400 | 73 |
| 471 | 20240705 | 112100 | 1183932100 | 62400 | 62400 | 62400 | 62400 | 66 |
| 472 | 20240705 | 112000 | 1179813700 | 62400 | 62500 | 62500 | 62400 | 79 |
| 473 | 20240705 | 111900 | 1174884000 | 62400 | 62400 | 62400 | 62400 | 81 |
| 474 | 20240705 | 111800 | 1169829600 | 62400 | 62400 | 62400 | 62400 | 7 |
| 475 | 20240705 | 111700 | 1169392800 | 62400 | 62400 | 62400 | 62400 | 257 |
| 476 | 20240705 | 111600 | 1153356000 | 62400 | 62300 | 62400 | 62300 | 72 |
| 477 | 20240705 | 111500 | 1148869400 | 62300 | 62300 | 62400 | 62300 | 22 |
| 478 | 20240705 | 111400 | 1147498400 | 62300 | 62400 | 62400 | 62300 | 118 |
| 479 | 20240705 | 111300 | 1140142200 | 62400 | 62400 | 62400 | 62300 | 138 |
| 480 | 20240705 | 111200 | 1131537200 | 62300 | 62400 | 62500 | 62300 | 120 |
| 481 | 20240705 | 111100 | 1124047700 | 62300 | 62300 | 62300 | 62200 | 428 |
| 482 | 20240705 | 111000 | 1097383400 | 62300 | 62300 | 62400 | 62300 | 138 |
| 483 | 20240705 | 110900 | 1088784000 | 62300 | 62300 | 62400 | 62300 | 46 |
| 484 | 20240705 | 110800 | 1085915100 | 62300 | 62400 | 62400 | 62300 | 69 |
| 485 | 20240705 | 110700 | 1081616300 | 62300 | 62300 | 62300 | 62300 | 94 |
| 486 | 20240705 | 110600 | 1075760100 | 62300 | 62300 | 62400 | 62300 | 76 |
| 487 | 20240705 | 110500 | 1071025100 | 62300 | 62400 | 62400 | 62300 | 78 |
| 488 | 20240705 | 110400 | 1066163900 | 62300 | 62300 | 62300 | 62300 | 121 |
| 489 | 20240705 | 110300 | 1058625600 | 62300 | 62300 | 62400 | 62300 | 150 |
| 490 | 20240705 | 110200 | 1049279400 | 62300 | 62400 | 62400 | 62300 | 1099 |
| 491 | 20240705 | 110100 | 980708600 | 62300 | 62300 | 62400 | 62300 | 42 |
| 492 | 20240705 | 110000 | 978089900 | 62400 | 62300 | 62400 | 62300 | 64 |
| 493 | 20240705 | 105900 | 974102400 | 62300 | 62300 | 62400 | 62300 | 454 |
| 494 | 20240705 | 105800 | 945785900 | 62300 | 62400 | 62400 | 62300 | 25 |
| 495 | 20240705 | 105700 | 944226100 | 62300 | 62300 | 62400 | 62300 | 105 |
| 496 | 20240705 | 105600 | 937684100 | 62300 | 62300 | 62300 | 62300 | 269 |
| 497 | 20240705 | 105500 | 920925400 | 62400 | 62300 | 62400 | 62300 | 56 |
| 498 | 20240705 | 105400 | 917431500 | 62300 | 62300 | 62400 | 62300 | 174 |
| 499 | 20240705 | 105300 | 906589800 | 62300 | 62400 | 62400 | 62300 | 320 |
| 500 | 20240705 | 105200 | 886629200 | 62300 | 62400 | 62400 | 62300 | 101 |
| 501 | 20240705 | 105100 | 880333000 | 62300 | 62400 | 62400 | 62300 | 152 |
| 502 | 20240705 | 105000 | 870848400 | 62400 | 62400 | 62400 | 62400 | 104 |
| 503 | 20240705 | 104900 | 864358800 | 62400 | 62400 | 62500 | 62400 | 305 |
| 504 | 20240705 | 104800 | 845314800 | 62400 | 62400 | 62400 | 62400 | 70 |
| 505 | 20240705 | 104700 | 840946800 | 62400 | 62400 | 62400 | 62400 | 2 |
| 506 | 20240705 | 104600 | 840822000 | 62400 | 62500 | 62500 | 62400 | 318 |
| 507 | 20240705 | 104500 | 820953900 | 62400 | 62400 | 62400 | 62400 | 130 |
| 508 | 20240705 | 104400 | 812841900 | 62400 | 62400 | 62500 | 62400 | 58 |
| 509 | 20240705 | 104300 | 809221100 | 62400 | 62400 | 62500 | 62400 | 127 |
| 510 | 20240705 | 104200 | 801290900 | 62400 | 62400 | 62400 | 62400 | 118 |
| 511 | 20240705 | 104100 | 793927700 | 62500 | 62500 | 62500 | 62400 | 27 |
| 512 | 20240705 | 104000 | 792241300 | 62400 | 62600 | 62600 | 62400 | 67 |
| 513 | 20240705 | 103900 | 788059700 | 62500 | 62500 | 62500 | 62500 | 169 |
| 514 | 20240705 | 103800 | 777497200 | 62500 | 62500 | 62500 | 62500 | 96 |
| 515 | 20240705 | 103700 | 771497200 | 62500 | 62500 | 62500 | 62500 | 64 |
| 516 | 20240705 | 103600 | 767497200 | 62500 | 62500 | 62600 | 62500 | 71 |
| 517 | 20240705 | 103500 | 763059600 | 62600 | 62500 | 62600 | 62500 | 92 |
| 518 | 20240705 | 103400 | 757307500 | 62500 | 62500 | 62600 | 62500 | 73 |
| 519 | 20240705 | 103300 | 752743500 | 62600 | 62500 | 62600 | 62500 | 16 |
| 520 | 20240705 | 103200 | 751743300 | 62500 | 62500 | 62500 | 62400 | 139 |
| 521 | 20240705 | 103100 | 743056200 | 62500 | 62600 | 62600 | 62400 | 122 |
| 522 | 20240705 | 103000 | 735438700 | 62500 | 62500 | 62600 | 62500 | 16 |
| 523 | 20240705 | 102900 | 734438600 | 62500 | 62600 | 62600 | 62500 | 316 |
| 524 | 20240705 | 102800 | 714686800 | 62600 | 62500 | 62600 | 62500 | 144 |
| 525 | 20240705 | 102700 | 705685100 | 62600 | 62500 | 62600 | 62500 | 11 |
| 526 | 20240705 | 102600 | 704996600 | 62500 | 62400 | 62500 | 62400 | 151 |
| 527 | 20240705 | 102500 | 695565100 | 62400 | 62500 | 62500 | 62400 | 186 |
| 528 | 20240705 | 102400 | 683946900 | 62400 | 62500 | 62500 | 62400 | 89 |
| 529 | 20240705 | 102300 | 678387000 | 62500 | 62500 | 62500 | 62500 | 102 |
| 530 | 20240705 | 102200 | 672012000 | 62600 | 62500 | 62600 | 62500 | 84 |
| 531 | 20240705 | 102100 | 666761900 | 62500 | 62500 | 62500 | 62500 | 67 |
| 532 | 20240705 | 102000 | 662574400 | 62500 | 62600 | 62600 | 62500 | 85 |
| 533 | 20240705 | 101900 | 657254800 | 62600 | 62600 | 62700 | 62600 | 169 |
| 534 | 20240705 | 101800 | 646675200 | 62600 | 62600 | 62600 | 62600 | 37 |
| 535 | 20240705 | 101700 | 644359000 | 62600 | 62400 | 62600 | 62400 | 186 |
| 536 | 20240705 | 101600 | 632723100 | 62500 | 62500 | 62500 | 62500 | 57 |
| 537 | 20240705 | 101500 | 629160600 | 62500 | 62600 | 62600 | 62500 | 11 |
| 538 | 20240705 | 101400 | 628472900 | 62600 | 62600 | 62600 | 62500 | 68 |
| 539 | 20240705 | 101300 | 624222400 | 62500 | 62600 | 62600 | 62500 | 18 |
| 540 | 20240705 | 101200 | 623096700 | 62600 | 62500 | 62700 | 62400 | 693 |
| 541 | 20240705 | 101100 | 579769700 | 62400 | 62400 | 62400 | 62400 | 84 |
| 542 | 20240705 | 101000 | 574528100 | 62400 | 62500 | 62500 | 62400 | 15 |
| 543 | 20240705 | 100900 | 573592000 | 62400 | 62400 | 62400 | 62400 | 66 |
| 544 | 20240705 | 100800 | 569473600 | 62500 | 62400 | 62500 | 62400 | 158 |
| 545 | 20240705 | 100700 | 559604300 | 62400 | 62400 | 62400 | 62400 | 12 |
| 546 | 20240705 | 100600 | 558855500 | 62400 | 62400 | 62500 | 62400 | 76 |
| 547 | 20240705 | 100500 | 554111600 | 62400 | 62400 | 62500 | 62400 | 122 |
| 548 | 20240705 | 100400 | 546495800 | 62500 | 62400 | 62500 | 62400 | 30 |
| 549 | 20240705 | 100300 | 544622000 | 62400 | 62500 | 62500 | 62400 | 74 |
| 550 | 20240705 | 100200 | 540002900 | 62400 | 62500 | 62500 | 62400 | 67 |
| 551 | 20240705 | 100100 | 535822000 | 62500 | 62500 | 62500 | 62500 | 3 |
| 552 | 20240705 | 100000 | 535634500 | 62400 | 62400 | 62500 | 62400 | 153 |
| 553 | 20240705 | 095900 | 526083300 | 62500 | 62400 | 62500 | 62400 | 83 |
| 554 | 20240705 | 095800 | 520902400 | 62400 | 62400 | 62400 | 62400 | 30 |
| 555 | 20240705 | 095700 | 519030400 | 62500 | 62500 | 62500 | 62400 | 184 |
| 556 | 20240705 | 095600 | 507537300 | 62500 | 62500 | 62500 | 62400 | 20 |
| 557 | 20240705 | 095500 | 506287500 | 62400 | 62400 | 62400 | 62400 | 66 |
| 558 | 20240705 | 095400 | 502169100 | 62400 | 62500 | 62500 | 62400 | 310 |
| 559 | 20240705 | 095300 | 482802000 | 62500 | 62500 | 62500 | 62500 | 395 |
| 560 | 20240705 | 095200 | 458114500 | 62500 | 62500 | 62500 | 62500 | 70 |
| 561 | 20240705 | 095100 | 453739500 | 62500 | 62500 | 62600 | 62500 | 37 |
| 562 | 20240705 | 095000 | 451426900 | 62500 | 62700 | 62700 | 62500 | 763 |
| 563 | 20240705 | 094900 | 403670400 | 62600 | 62600 | 62600 | 62600 | 132 |
| 564 | 20240705 | 094800 | 395407200 | 62600 | 62700 | 62700 | 62600 | 8 |
| 565 | 20240705 | 094700 | 394906300 | 62600 | 62600 | 62600 | 62600 | 12 |
| 566 | 20240705 | 094600 | 394155100 | 62600 | 62600 | 62600 | 62600 | 9 |
| 567 | 20240705 | 094500 | 393591700 | 62600 | 62600 | 62600 | 62600 | 42 |
| 568 | 20240705 | 094400 | 390962500 | 62600 | 62500 | 62600 | 62500 | 24 |
| 569 | 20240705 | 094300 | 389461400 | 62600 | 62600 | 62600 | 62600 | 46 |
| 570 | 20240705 | 094200 | 386581800 | 62500 | 62500 | 62600 | 62500 | 59 |
| 571 | 20240705 | 094100 | 382892800 | 62600 | 62600 | 62600 | 62600 | 95 |
| 572 | 20240705 | 094000 | 376945800 | 62600 | 62600 | 62600 | 62600 | 181 |
| 573 | 20240705 | 093900 | 365615200 | 62600 | 62500 | 62600 | 62500 | 15 |
| 574 | 20240705 | 093800 | 364677400 | 62500 | 62500 | 62600 | 62500 | 55 |
| 575 | 20240705 | 093700 | 361238200 | 62500 | 62600 | 62600 | 62500 | 4 |
| 576 | 20240705 | 093600 | 360988100 | 62500 | 62500 | 62500 | 62500 | 10 |
| 577 | 20240705 | 093500 | 360363100 | 62500 | 62500 | 62500 | 62500 | 1 |
| 578 | 20240705 | 093400 | 360300600 | 62500 | 62600 | 62600 | 62500 | 42 |
| 579 | 20240705 | 093300 | 357674300 | 62700 | 62600 | 62700 | 62600 | 10 |
| 580 | 20240705 | 093200 | 357048200 | 62600 | 62600 | 62600 | 62600 | 8 |
| 581 | 20240705 | 093100 | 356547400 | 62600 | 62600 | 62600 | 62500 | 38 |
| 582 | 20240705 | 093000 | 354171300 | 62600 | 62600 | 62600 | 62600 | 18 |
| 583 | 20240705 | 092900 | 353044500 | 62500 | 62500 | 62600 | 62500 | 25 |
| 584 | 20240705 | 092800 | 351480500 | 62700 | 62500 | 62700 | 62500 | 20 |
| 585 | 20240705 | 092700 | 350228600 | 62500 | 62500 | 62500 | 62500 | 4 |
| 586 | 20240705 | 092600 | 349978600 | 62500 | 62600 | 62600 | 62500 | 63 |
| 587 | 20240705 | 092500 | 346035800 | 62600 | 62600 | 62600 | 62500 | 52 |
| 588 | 20240705 | 092400 | 342782600 | 62600 | 62600 | 62600 | 62600 | 445 |
| 589 | 20240705 | 092300 | 314925600 | 62600 | 62700 | 62700 | 62600 | 561 |
| 590 | 20240705 | 092200 | 279796800 | 62700 | 62700 | 62700 | 62700 | 0 |
| 591 | 20240705 | 092100 | 279796800 | 62700 | 62700 | 62800 | 62700 | 33 |
| 592 | 20240705 | 092000 | 277726700 | 62700 | 62700 | 62800 | 62700 | 484 |
| 593 | 20240705 | 091900 | 247367800 | 62800 | 62700 | 62800 | 62700 | 182 |
| 594 | 20240705 | 091800 | 235956100 | 62700 | 62700 | 62700 | 62700 | 38 |
| 595 | 20240705 | 091700 | 233573500 | 62700 | 62800 | 62800 | 62700 | 99 |
| 596 | 20240705 | 091600 | 227356600 | 62700 | 62700 | 62700 | 62700 | 9 |
| 597 | 20240705 | 091500 | 226792300 | 62800 | 62700 | 62800 | 62700 | 12 |
| 598 | 20240705 | 091400 | 226039600 | 62700 | 62800 | 62800 | 62700 | 26 |
| 599 | 20240705 | 091300 | 224407100 | 62800 | 62600 | 62900 | 62600 | 46 |
| 600 | 20240705 | 091200 | 221516600 | 62800 | 62800 | 62900 | 62800 | 653 |
| 601 | 20240705 | 091100 | 180508100 | 62800 | 62900 | 62900 | 62800 | 385 |
| 602 | 20240705 | 091000 | 156293100 | 62900 | 62900 | 62900 | 62800 | 22 |
| 603 | 20240705 | 090900 | 154911200 | 62800 | 62800 | 62800 | 62800 | 37 |
| 604 | 20240705 | 090800 | 152587600 | 62900 | 62800 | 62900 | 62800 | 29 |
| 605 | 20240705 | 090700 | 150764900 | 62800 | 62800 | 62900 | 62800 | 244 |
| 606 | 20240705 | 090600 | 135434500 | 62800 | 62900 | 62900 | 62800 | 127 |
| 607 | 20240705 | 090500 | 127458800 | 62800 | 62900 | 62900 | 62800 | 65 |
| 608 | 20240705 | 090400 | 123375800 | 62800 | 62800 | 63000 | 62800 | 601 |
| 609 | 20240705 | 090300 | 85625500 | 62900 | 62700 | 62900 | 62700 | 901 |
| 610 | 20240705 | 090200 | 28991000 | 62700 | 62700 | 62700 | 62600 | 242 |
| 611 | 20240705 | 090100 | 13837600 | 62800 | 62500 | 62800 | 62500 | 180 |
| 612 | 20240705 | 090000 | 2565800 | 62500 | 62600 | 62600 | 62500 | 41 |