34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 191600 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 8678 |
| 3 | 20240703 | 191500 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 4 | 20240703 | 191400 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 5 | 20240703 | 191300 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 6 | 20240703 | 191200 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 7 | 20240703 | 191100 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 8 | 20240703 | 191000 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 9 | 20240703 | 190900 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 10 | 20240703 | 190800 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 11 | 20240703 | 190700 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 12 | 20240703 | 190600 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 13 | 20240703 | 190500 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 14 | 20240703 | 190400 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 15 | 20240703 | 190300 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 16 | 20240703 | 190200 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 17 | 20240703 | 190100 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 18 | 20240703 | 190000 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 19 | 20240703 | 185900 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 20 | 20240703 | 185800 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 21 | 20240703 | 185700 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 22 | 20240703 | 185600 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 23 | 20240703 | 185500 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 24 | 20240703 | 185400 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 25 | 20240703 | 185300 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 26 | 20240703 | 185200 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 27 | 20240703 | 185100 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 28 | 20240703 | 185000 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 29 | 20240703 | 184900 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 30 | 20240703 | 184800 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 31 | 20240703 | 184700 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 32 | 20240703 | 184600 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 8678 |
| 33 | 20240703 | 184500 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 34 | 20240703 | 184400 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 35 | 20240703 | 184300 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 36 | 20240703 | 184200 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 37 | 20240703 | 184100 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 38 | 20240703 | 184000 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 39 | 20240703 | 183900 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 40 | 20240703 | 183800 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 41 | 20240703 | 183700 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 42 | 20240703 | 183600 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 43 | 20240703 | 183500 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 44 | 20240703 | 183400 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 45 | 20240703 | 183300 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 46 | 20240703 | 183200 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 47 | 20240703 | 183100 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 48 | 20240703 | 183000 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 49 | 20240703 | 182900 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 50 | 20240703 | 182800 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 51 | 20240703 | 182700 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 52 | 20240703 | 182600 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 53 | 20240703 | 182500 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 54 | 20240703 | 182400 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 55 | 20240703 | 182300 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 56 | 20240703 | 182200 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 57 | 20240703 | 182100 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 58 | 20240703 | 182000 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 59 | 20240703 | 181900 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 60 | 20240703 | 181800 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 61 | 20240703 | 181700 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 62 | 20240703 | 181600 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 8678 |
| 63 | 20240703 | 181500 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 64 | 20240703 | 181400 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 65 | 20240703 | 181300 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 66 | 20240703 | 181200 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 67 | 20240703 | 181100 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 68 | 20240703 | 181000 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 69 | 20240703 | 180900 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 70 | 20240703 | 180800 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 71 | 20240703 | 180700 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 72 | 20240703 | 180600 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 73 | 20240703 | 180500 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 74 | 20240703 | 180400 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 75 | 20240703 | 180300 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 76 | 20240703 | 180200 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 77 | 20240703 | 180100 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 78 | 20240703 | 180000 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 79 | 20240703 | 175900 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 80 | 20240703 | 175800 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 81 | 20240703 | 175700 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 82 | 20240703 | 175600 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 83 | 20240703 | 175500 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 84 | 20240703 | 175400 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 85 | 20240703 | 175300 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 86 | 20240703 | 175200 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 87 | 20240703 | 175100 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 88 | 20240703 | 175000 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 89 | 20240703 | 174900 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 90 | 20240703 | 174800 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 91 | 20240703 | 174700 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 92 | 20240703 | 174600 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 8678 |
| 93 | 20240703 | 174500 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 94 | 20240703 | 174400 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 95 | 20240703 | 174300 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 96 | 20240703 | 174200 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 97 | 20240703 | 174100 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 98 | 20240703 | 174000 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 99 | 20240703 | 173900 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 100 | 20240703 | 173800 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 101 | 20240703 | 173700 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 102 | 20240703 | 173600 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 103 | 20240703 | 173500 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 104 | 20240703 | 173400 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 105 | 20240703 | 173300 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 106 | 20240703 | 173200 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 107 | 20240703 | 173100 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 108 | 20240703 | 173000 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 109 | 20240703 | 172900 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 110 | 20240703 | 172800 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 111 | 20240703 | 172700 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 112 | 20240703 | 172600 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 113 | 20240703 | 172500 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 114 | 20240703 | 172400 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 115 | 20240703 | 172300 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 116 | 20240703 | 172200 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 117 | 20240703 | 172100 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 118 | 20240703 | 172000 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 119 | 20240703 | 171900 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 120 | 20240703 | 171800 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 121 | 20240703 | 171700 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 122 | 20240703 | 171600 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 8678 |
| 123 | 20240703 | 171500 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 124 | 20240703 | 171400 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 125 | 20240703 | 171300 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 126 | 20240703 | 171200 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 127 | 20240703 | 171100 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 128 | 20240703 | 171000 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 129 | 20240703 | 170900 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 130 | 20240703 | 170800 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 131 | 20240703 | 170700 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 132 | 20240703 | 170600 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 133 | 20240703 | 170500 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 134 | 20240703 | 170400 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 135 | 20240703 | 170300 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 136 | 20240703 | 170200 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 137 | 20240703 | 170100 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 138 | 20240703 | 170000 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 139 | 20240703 | 165900 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 140 | 20240703 | 165800 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 141 | 20240703 | 165700 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 142 | 20240703 | 165600 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 143 | 20240703 | 165500 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 144 | 20240703 | 165400 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 145 | 20240703 | 165300 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 146 | 20240703 | 165200 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 147 | 20240703 | 165100 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 148 | 20240703 | 165000 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 149 | 20240703 | 164900 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 150 | 20240703 | 164800 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 151 | 20240703 | 164700 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 152 | 20240703 | 164600 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 8678 |
| 153 | 20240703 | 164500 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 154 | 20240703 | 164400 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 155 | 20240703 | 164300 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 156 | 20240703 | 164200 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 157 | 20240703 | 164100 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 158 | 20240703 | 164000 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 159 | 20240703 | 163900 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 160 | 20240703 | 163800 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 161 | 20240703 | 163700 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 162 | 20240703 | 163600 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 163 | 20240703 | 163500 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 164 | 20240703 | 163400 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 165 | 20240703 | 163300 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 166 | 20240703 | 163200 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 167 | 20240703 | 163100 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 168 | 20240703 | 163000 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 169 | 20240703 | 162900 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 170 | 20240703 | 162800 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 171 | 20240703 | 162700 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 172 | 20240703 | 162600 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 173 | 20240703 | 162500 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 174 | 20240703 | 162400 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 175 | 20240703 | 162300 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 176 | 20240703 | 162200 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 177 | 20240703 | 162100 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 178 | 20240703 | 162000 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 179 | 20240703 | 161900 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 180 | 20240703 | 161800 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 181 | 20240703 | 161700 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 182 | 20240703 | 161600 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 8678 |
| 183 | 20240703 | 161500 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 184 | 20240703 | 161400 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 185 | 20240703 | 161300 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 186 | 20240703 | 161200 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 187 | 20240703 | 161100 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 188 | 20240703 | 161000 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 189 | 20240703 | 160900 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 190 | 20240703 | 160800 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 191 | 20240703 | 160700 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 192 | 20240703 | 160600 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 193 | 20240703 | 160500 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 194 | 20240703 | 160400 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 195 | 20240703 | 160300 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 196 | 20240703 | 160200 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 197 | 20240703 | 160100 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 198 | 20240703 | 160000 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 199 | 20240703 | 155900 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 200 | 20240703 | 155800 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 201 | 20240703 | 155700 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 202 | 20240703 | 155600 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 203 | 20240703 | 155500 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 204 | 20240703 | 155400 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 205 | 20240703 | 155300 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 206 | 20240703 | 155200 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 207 | 20240703 | 155100 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 208 | 20240703 | 155000 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 209 | 20240703 | 154900 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 210 | 20240703 | 154800 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 211 | 20240703 | 154700 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 212 | 20240703 | 154600 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 8678 |
| 213 | 20240703 | 154500 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 214 | 20240703 | 154400 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 215 | 20240703 | 154300 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 216 | 20240703 | 154200 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 217 | 20240703 | 154100 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 218 | 20240703 | 154000 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 219 | 20240703 | 153900 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 220 | 20240703 | 153800 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 221 | 20240703 | 153700 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 222 | 20240703 | 153600 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 223 | 20240703 | 153500 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 224 | 20240703 | 153400 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 225 | 20240703 | 153300 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 226 | 20240703 | 153200 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 227 | 20240703 | 153100 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 0 |
| 228 | 20240703 | 153000 | 40523754600 | 64000 | 64000 | 64000 | 64000 | 8678 |
| 229 | 20240703 | 152900 | 39968362600 | 63500 | 63500 | 63500 | 63500 | 0 |
| 230 | 20240703 | 152800 | 39968362600 | 63500 | 63500 | 63500 | 63500 | 0 |
| 231 | 20240703 | 152700 | 39968362600 | 63500 | 63500 | 63500 | 63500 | 0 |
| 232 | 20240703 | 152600 | 39968362600 | 63500 | 63500 | 63500 | 63500 | 0 |
| 233 | 20240703 | 152500 | 39968362600 | 63500 | 63500 | 63500 | 63500 | 0 |
| 234 | 20240703 | 152400 | 39968362600 | 63500 | 63500 | 63500 | 63500 | 0 |
| 235 | 20240703 | 152300 | 39968362600 | 63500 | 63500 | 63500 | 63500 | 0 |
| 236 | 20240703 | 152200 | 39968362600 | 63500 | 63500 | 63500 | 63500 | 0 |
| 237 | 20240703 | 152100 | 39968362600 | 63500 | 63500 | 63500 | 63500 | 0 |
| 238 | 20240703 | 152000 | 39968362600 | 63500 | 63500 | 63500 | 63500 | 0 |
| 239 | 20240703 | 151900 | 39968362600 | 63500 | 63400 | 63500 | 63300 | 3808 |
| 240 | 20240703 | 151800 | 39726924800 | 63300 | 63200 | 63400 | 63100 | 1690 |
| 241 | 20240703 | 151700 | 39620019100 | 63200 | 63500 | 63500 | 63100 | 9629 |
| 242 | 20240703 | 151600 | 39009347200 | 63500 | 63500 | 63700 | 63500 | 1558 |
| 243 | 20240703 | 151500 | 38910329000 | 63600 | 63500 | 63700 | 63500 | 1219 |
| 244 | 20240703 | 151400 | 38832866600 | 63500 | 63500 | 63700 | 63500 | 1195 |
| 245 | 20240703 | 151300 | 38756941700 | 63600 | 63600 | 63700 | 63500 | 1672 |
| 246 | 20240703 | 151200 | 38650618900 | 63700 | 63400 | 63700 | 63400 | 3761 |
| 247 | 20240703 | 151100 | 38411647600 | 63400 | 63600 | 63600 | 63400 | 993 |
| 248 | 20240703 | 151000 | 38348579300 | 63600 | 63600 | 63700 | 63500 | 1175 |
| 249 | 20240703 | 150900 | 38273843100 | 63700 | 63500 | 63800 | 63500 | 1220 |
| 250 | 20240703 | 150800 | 38196312600 | 63500 | 63700 | 63700 | 63500 | 1564 |
| 251 | 20240703 | 150700 | 38096845300 | 63700 | 63700 | 63800 | 63700 | 401 |
| 252 | 20240703 | 150600 | 38071294500 | 63800 | 63600 | 63800 | 63500 | 2285 |
| 253 | 20240703 | 150500 | 37925905500 | 63600 | 63700 | 63800 | 63600 | 854 |
| 254 | 20240703 | 150400 | 37871513700 | 63600 | 63700 | 63800 | 63600 | 1204 |
| 255 | 20240703 | 150300 | 37794887400 | 63700 | 63800 | 63900 | 63700 | 226 |
| 256 | 20240703 | 150200 | 37780468500 | 63700 | 63800 | 63900 | 63700 | 255 |
| 257 | 20240703 | 150100 | 37764202400 | 63800 | 64000 | 64000 | 63800 | 1251 |
| 258 | 20240703 | 150000 | 37684315900 | 64000 | 63800 | 64100 | 63800 | 703 |
| 259 | 20240703 | 145900 | 37639368200 | 63900 | 63800 | 63900 | 63800 | 706 |
| 260 | 20240703 | 145800 | 37594309800 | 63800 | 63700 | 63800 | 63600 | 357 |
| 261 | 20240703 | 145700 | 37571552500 | 63600 | 63600 | 63800 | 63500 | 1115 |
| 262 | 20240703 | 145600 | 37500621100 | 63600 | 63700 | 63700 | 63600 | 298 |
| 263 | 20240703 | 145500 | 37481654100 | 63600 | 63600 | 63700 | 63500 | 345 |
| 264 | 20240703 | 145400 | 37459710500 | 63600 | 63600 | 63700 | 63500 | 548 |
| 265 | 20240703 | 145300 | 37424867700 | 63500 | 63700 | 63700 | 63500 | 944 |
| 266 | 20240703 | 145200 | 37364846900 | 63700 | 63800 | 63800 | 63700 | 433 |
| 267 | 20240703 | 145100 | 37337258600 | 63800 | 63700 | 63800 | 63600 | 610 |
| 268 | 20240703 | 145000 | 37298405200 | 63700 | 63800 | 63900 | 63600 | 522 |
| 269 | 20240703 | 144900 | 37265155200 | 63800 | 64000 | 64000 | 63700 | 1633 |
| 270 | 20240703 | 144800 | 37160863200 | 64000 | 63800 | 64100 | 63800 | 827 |
| 271 | 20240703 | 144700 | 37108041600 | 63800 | 63700 | 63900 | 63700 | 263 |
| 272 | 20240703 | 144600 | 37091256700 | 63900 | 63700 | 63900 | 63700 | 702 |
| 273 | 20240703 | 144500 | 37046510700 | 63700 | 63700 | 63800 | 63600 | 1346 |
| 274 | 20240703 | 144400 | 36960784300 | 63700 | 63600 | 63800 | 63600 | 371 |
| 275 | 20240703 | 144300 | 36937132500 | 63600 | 63700 | 63800 | 63600 | 496 |
| 276 | 20240703 | 144200 | 36905551500 | 63600 | 63800 | 63800 | 63600 | 702 |
| 277 | 20240703 | 144100 | 36860799100 | 63800 | 63800 | 63900 | 63700 | 1003 |
| 278 | 20240703 | 144000 | 36796861800 | 63900 | 63900 | 64000 | 63800 | 480 |
| 279 | 20240703 | 143900 | 36766210000 | 63800 | 63700 | 64000 | 63700 | 437 |
| 280 | 20240703 | 143800 | 36738325800 | 63800 | 63800 | 63900 | 63800 | 570 |
| 281 | 20240703 | 143700 | 36701950300 | 63900 | 63700 | 63900 | 63600 | 1066 |
| 282 | 20240703 | 143600 | 36633996000 | 63700 | 63800 | 63900 | 63700 | 398 |
| 283 | 20240703 | 143500 | 36608618100 | 63800 | 63700 | 63800 | 63600 | 610 |
| 284 | 20240703 | 143400 | 36569772500 | 63700 | 63800 | 63900 | 63700 | 542 |
| 285 | 20240703 | 143300 | 36535170400 | 63900 | 64000 | 64000 | 63700 | 775 |
| 286 | 20240703 | 143200 | 36485732200 | 63800 | 63800 | 64000 | 63800 | 639 |
| 287 | 20240703 | 143100 | 36444934000 | 63800 | 63900 | 64000 | 63800 | 537 |
| 288 | 20240703 | 143000 | 36410630700 | 63900 | 63700 | 64100 | 63700 | 717 |
| 289 | 20240703 | 142900 | 36364780000 | 63700 | 63800 | 63900 | 63700 | 830 |
| 290 | 20240703 | 142800 | 36311887600 | 63900 | 63700 | 63900 | 63700 | 346 |
| 291 | 20240703 | 142700 | 36289808200 | 63800 | 63500 | 64000 | 63500 | 1049 |
| 292 | 20240703 | 142600 | 36222992000 | 63600 | 63800 | 63800 | 63500 | 1647 |
| 293 | 20240703 | 142500 | 36118157300 | 63700 | 63900 | 63900 | 63700 | 1300 |
| 294 | 20240703 | 142400 | 36035216700 | 63900 | 63900 | 64200 | 63800 | 723 |
| 295 | 20240703 | 142300 | 35988957700 | 63900 | 63800 | 63900 | 63800 | 569 |
| 296 | 20240703 | 142200 | 35952612400 | 63800 | 63900 | 63900 | 63600 | 1374 |
| 297 | 20240703 | 142100 | 35865020300 | 63800 | 64100 | 64300 | 63800 | 2043 |
| 298 | 20240703 | 142000 | 35734152900 | 64300 | 64100 | 64300 | 64000 | 1483 |
| 299 | 20240703 | 141900 | 35639080200 | 64200 | 63900 | 64200 | 63900 | 676 |
| 300 | 20240703 | 141800 | 35595794300 | 63900 | 64000 | 64100 | 63900 | 1203 |
| 301 | 20240703 | 141700 | 35518804500 | 63900 | 64100 | 64100 | 63800 | 2692 |
| 302 | 20240703 | 141600 | 35346758200 | 64200 | 64200 | 64400 | 64000 | 5210 |
| 303 | 20240703 | 141500 | 35012961000 | 64400 | 64200 | 64400 | 64100 | 711 |
| 304 | 20240703 | 141400 | 34967289900 | 64200 | 64200 | 64300 | 64100 | 1056 |
| 305 | 20240703 | 141300 | 34899480700 | 64300 | 64300 | 64400 | 64100 | 1791 |
| 306 | 20240703 | 141200 | 34784477700 | 64200 | 64300 | 64500 | 64200 | 896 |
| 307 | 20240703 | 141100 | 34726859300 | 64300 | 64500 | 64500 | 64200 | 1407 |
| 308 | 20240703 | 141000 | 34636373300 | 64400 | 64300 | 64500 | 64300 | 2278 |
| 309 | 20240703 | 140900 | 34489790500 | 64300 | 64500 | 64600 | 64300 | 1793 |
| 310 | 20240703 | 140800 | 34374201500 | 64500 | 64600 | 64700 | 64500 | 1237 |
| 311 | 20240703 | 140700 | 34294315900 | 64700 | 64600 | 64800 | 64500 | 2133 |
| 312 | 20240703 | 140600 | 34156468000 | 64600 | 64600 | 64800 | 64600 | 2140 |
| 313 | 20240703 | 140500 | 34018014200 | 64700 | 64800 | 64900 | 64600 | 3777 |
| 314 | 20240703 | 140400 | 33773459800 | 64900 | 64900 | 65000 | 64800 | 2367 |
| 315 | 20240703 | 140300 | 33619870000 | 64900 | 65000 | 65200 | 64900 | 3156 |
| 316 | 20240703 | 140200 | 33414849900 | 65200 | 65000 | 65200 | 64900 | 2210 |
| 317 | 20240703 | 140100 | 33271094100 | 65100 | 64900 | 65100 | 64900 | 2145 |
| 318 | 20240703 | 140000 | 33131682700 | 65000 | 64900 | 65100 | 64800 | 2113 |
| 319 | 20240703 | 135900 | 32994526300 | 64900 | 65200 | 65400 | 64900 | 6857 |
| 320 | 20240703 | 135800 | 32548306400 | 65300 | 65400 | 65500 | 65100 | 4683 |
| 321 | 20240703 | 135700 | 32242901500 | 65400 | 65000 | 65900 | 65000 | 8958 |
| 322 | 20240703 | 135600 | 31656734600 | 65000 | 64900 | 65200 | 64900 | 3605 |
| 323 | 20240703 | 135500 | 31422301800 | 65000 | 64700 | 65000 | 64600 | 4317 |
| 324 | 20240703 | 135400 | 31142692500 | 64800 | 64300 | 65200 | 64300 | 7783 |
| 325 | 20240703 | 135300 | 30637957300 | 64400 | 64200 | 64600 | 64200 | 1559 |
| 326 | 20240703 | 135200 | 30537672600 | 64300 | 64400 | 64600 | 64200 | 1257 |
| 327 | 20240703 | 135100 | 30456786100 | 64400 | 64200 | 64900 | 64200 | 5139 |
| 328 | 20240703 | 135000 | 30124813500 | 64200 | 64400 | 64600 | 64200 | 5681 |
| 329 | 20240703 | 134900 | 29758865100 | 64400 | 64600 | 64700 | 64100 | 6061 |
| 330 | 20240703 | 134800 | 29368766100 | 64700 | 64200 | 64800 | 64200 | 8051 |
| 331 | 20240703 | 134700 | 28849006500 | 64200 | 63900 | 64500 | 63900 | 7597 |
| 332 | 20240703 | 134600 | 28361659900 | 64000 | 63700 | 64000 | 63700 | 7974 |
| 333 | 20240703 | 134500 | 27851874300 | 63700 | 63600 | 63900 | 63500 | 2759 |
| 334 | 20240703 | 134400 | 27676193000 | 63700 | 63700 | 63900 | 63500 | 5822 |
| 335 | 20240703 | 134300 | 27305298400 | 63700 | 63200 | 63800 | 63000 | 4305 |
| 336 | 20240703 | 134200 | 27032066900 | 63200 | 63000 | 63300 | 63000 | 1936 |
| 337 | 20240703 | 134100 | 26909753300 | 63100 | 63000 | 63200 | 62900 | 2991 |
| 338 | 20240703 | 134000 | 26721256800 | 63100 | 62900 | 63200 | 62800 | 5100 |
| 339 | 20240703 | 133900 | 26399829500 | 63000 | 62800 | 63000 | 62800 | 2544 |
| 340 | 20240703 | 133800 | 26239718100 | 62900 | 62400 | 63000 | 62400 | 5145 |
| 341 | 20240703 | 133700 | 25917065100 | 62500 | 62400 | 62600 | 62300 | 1888 |
| 342 | 20240703 | 133600 | 25799164400 | 62500 | 62500 | 62600 | 62400 | 1794 |
| 343 | 20240703 | 133500 | 25687138500 | 62600 | 62500 | 62800 | 62400 | 3147 |
| 344 | 20240703 | 133400 | 25490066700 | 62500 | 62300 | 62600 | 62300 | 2111 |
| 345 | 20240703 | 133300 | 25358148100 | 62400 | 62300 | 62500 | 62300 | 1790 |
| 346 | 20240703 | 133200 | 25246488900 | 62400 | 62200 | 62400 | 62200 | 1003 |
| 347 | 20240703 | 133100 | 25184027300 | 62100 | 62100 | 62300 | 62100 | 944 |
| 348 | 20240703 | 133000 | 25125320300 | 62100 | 62200 | 62200 | 62100 | 698 |
| 349 | 20240703 | 132900 | 25081956000 | 62100 | 62200 | 62300 | 62100 | 1618 |
| 350 | 20240703 | 132800 | 24981292000 | 62200 | 61900 | 62200 | 61900 | 1895 |
| 351 | 20240703 | 132700 | 24863695100 | 62000 | 61800 | 62000 | 61700 | 789 |
| 352 | 20240703 | 132600 | 24814885100 | 61800 | 62000 | 62100 | 61700 | 2942 |
| 353 | 20240703 | 132500 | 24632816100 | 62000 | 62000 | 62200 | 62000 | 1194 |
| 354 | 20240703 | 132400 | 24558721300 | 62000 | 62100 | 62100 | 61900 | 2295 |
| 355 | 20240703 | 132300 | 24416365900 | 62100 | 61900 | 62100 | 61800 | 1470 |
| 356 | 20240703 | 132200 | 24325334400 | 61900 | 61800 | 62000 | 61800 | 2245 |
| 357 | 20240703 | 132100 | 24186368000 | 61900 | 61700 | 61900 | 61600 | 2199 |
| 358 | 20240703 | 132000 | 24050546800 | 61700 | 61300 | 61800 | 61300 | 4062 |
| 359 | 20240703 | 131900 | 23800213500 | 61300 | 61300 | 61400 | 61300 | 289 |
| 360 | 20240703 | 131800 | 23782494800 | 61300 | 61400 | 61400 | 61200 | 722 |
| 361 | 20240703 | 131700 | 23738212200 | 61400 | 61400 | 61400 | 61300 | 890 |
| 362 | 20240703 | 131600 | 23683644300 | 61400 | 61400 | 61500 | 61300 | 348 |
| 363 | 20240703 | 131500 | 23662281400 | 61400 | 61400 | 61500 | 61300 | 846 |
| 364 | 20240703 | 131400 | 23610332600 | 61400 | 61400 | 61600 | 61400 | 742 |
| 365 | 20240703 | 131300 | 23564717000 | 61500 | 61600 | 61600 | 61500 | 582 |
| 366 | 20240703 | 131200 | 23528896400 | 61600 | 61500 | 61700 | 61500 | 838 |
| 367 | 20240703 | 131100 | 23477269800 | 61500 | 61400 | 61500 | 61400 | 715 |
| 368 | 20240703 | 131000 | 23433320200 | 61500 | 61400 | 61500 | 61300 | 740 |
| 369 | 20240703 | 130900 | 23387906000 | 61400 | 61400 | 61500 | 61400 | 645 |
| 370 | 20240703 | 130800 | 23348293800 | 61400 | 61300 | 61500 | 61300 | 530 |
| 371 | 20240703 | 130700 | 23315782100 | 61300 | 61300 | 61400 | 61300 | 424 |
| 372 | 20240703 | 130600 | 23289761800 | 61300 | 61400 | 61500 | 61300 | 473 |
| 373 | 20240703 | 130500 | 23260726100 | 61500 | 61600 | 61700 | 61500 | 740 |
| 374 | 20240703 | 130400 | 23215173200 | 61700 | 61600 | 61700 | 61600 | 440 |
| 375 | 20240703 | 130300 | 23188048600 | 61600 | 61700 | 61800 | 61600 | 793 |
| 376 | 20240703 | 130200 | 23139133700 | 61700 | 61300 | 61700 | 61300 | 1199 |
| 377 | 20240703 | 130100 | 23065479800 | 61300 | 61200 | 61500 | 61200 | 300 |
| 378 | 20240703 | 130000 | 23047082500 | 61200 | 61200 | 61400 | 61200 | 1257 |
| 379 | 20240703 | 125900 | 22970070800 | 61200 | 61200 | 61300 | 61200 | 566 |
| 380 | 20240703 | 125800 | 22935411800 | 61200 | 61200 | 61300 | 61200 | 708 |
| 381 | 20240703 | 125700 | 22892078800 | 61200 | 61300 | 61400 | 61200 | 583 |
| 382 | 20240703 | 125600 | 22856329600 | 61300 | 61200 | 61300 | 61200 | 297 |
| 383 | 20240703 | 125500 | 22838129000 | 61300 | 61400 | 61500 | 61200 | 1364 |
| 384 | 20240703 | 125400 | 22754497600 | 61500 | 61400 | 61500 | 61300 | 866 |
| 385 | 20240703 | 125300 | 22701332900 | 61400 | 61500 | 61600 | 61400 | 615 |
| 386 | 20240703 | 125200 | 22663516400 | 61500 | 61400 | 61600 | 61400 | 676 |
| 387 | 20240703 | 125100 | 22621940000 | 61400 | 61300 | 61400 | 61300 | 940 |
| 388 | 20240703 | 125000 | 22564235000 | 61300 | 61400 | 61400 | 61300 | 424 |
| 389 | 20240703 | 124900 | 22538209500 | 61400 | 61500 | 61500 | 61400 | 175 |
| 390 | 20240703 | 124800 | 22527463800 | 61500 | 61300 | 61500 | 61300 | 602 |
| 391 | 20240703 | 124700 | 22490495800 | 61400 | 61300 | 61400 | 61300 | 404 |
| 392 | 20240703 | 124600 | 22465697700 | 61400 | 61500 | 61500 | 61300 | 810 |
| 393 | 20240703 | 124500 | 22416006300 | 61500 | 61300 | 61500 | 61300 | 650 |
| 394 | 20240703 | 124400 | 22376084300 | 61300 | 61300 | 61400 | 61300 | 272 |
| 395 | 20240703 | 124300 | 22359395100 | 61300 | 61400 | 61400 | 61300 | 184 |
| 396 | 20240703 | 124200 | 22348112800 | 61300 | 61300 | 61400 | 61200 | 908 |
| 397 | 20240703 | 124100 | 22292455500 | 61300 | 61400 | 61400 | 61300 | 216 |
| 398 | 20240703 | 124000 | 22279202900 | 61400 | 61300 | 61400 | 61300 | 199 |
| 399 | 20240703 | 123900 | 22266996600 | 61300 | 61200 | 61400 | 61200 | 695 |
| 400 | 20240703 | 123800 | 22224395400 | 61200 | 61300 | 61400 | 61200 | 1615 |
| 401 | 20240703 | 123700 | 22125446200 | 61400 | 61300 | 61400 | 61300 | 259 |
| 402 | 20240703 | 123600 | 22109561800 | 61400 | 61300 | 61400 | 61300 | 346 |
| 403 | 20240703 | 123500 | 22088330800 | 61300 | 61400 | 61400 | 61300 | 914 |
| 404 | 20240703 | 123400 | 22032294100 | 61300 | 61500 | 61500 | 61300 | 812 |
| 405 | 20240703 | 123300 | 21982450300 | 61500 | 61500 | 61600 | 61400 | 1038 |
| 406 | 20240703 | 123200 | 21918633900 | 61500 | 61500 | 61500 | 61400 | 2023 |
| 407 | 20240703 | 123100 | 21794372800 | 61500 | 61400 | 61500 | 61400 | 507 |
| 408 | 20240703 | 123000 | 21763232000 | 61500 | 61500 | 61600 | 61400 | 700 |
| 409 | 20240703 | 122900 | 21720203300 | 61500 | 61600 | 61600 | 61500 | 1034 |
| 410 | 20240703 | 122800 | 21656588800 | 61600 | 61600 | 61600 | 61500 | 461 |
| 411 | 20240703 | 122700 | 21628235900 | 61500 | 61500 | 61600 | 61500 | 491 |
| 412 | 20240703 | 122600 | 21598032600 | 61500 | 61700 | 61700 | 61500 | 637 |
| 413 | 20240703 | 122500 | 21558807600 | 61600 | 61600 | 61800 | 61600 | 415 |
| 414 | 20240703 | 122400 | 21533227300 | 61600 | 61800 | 61800 | 61600 | 801 |
| 415 | 20240703 | 122300 | 21483810600 | 61700 | 61700 | 61800 | 61700 | 188 |
| 416 | 20240703 | 122200 | 21472205400 | 61700 | 61700 | 61800 | 61600 | 456 |
| 417 | 20240703 | 122100 | 21444039900 | 61700 | 61600 | 61900 | 61600 | 685 |
| 418 | 20240703 | 122000 | 21401785700 | 61700 | 61900 | 61900 | 61600 | 1396 |
| 419 | 20240703 | 121900 | 21315656200 | 61800 | 62000 | 62000 | 61800 | 764 |
| 420 | 20240703 | 121800 | 21268408900 | 61900 | 62000 | 62100 | 61900 | 934 |
| 421 | 20240703 | 121700 | 21210564700 | 62000 | 61900 | 62000 | 61900 | 616 |
| 422 | 20240703 | 121600 | 21172385000 | 62000 | 61900 | 62000 | 61900 | 317 |
| 423 | 20240703 | 121500 | 21152746100 | 62000 | 62000 | 62000 | 61900 | 945 |
| 424 | 20240703 | 121400 | 21094159300 | 62000 | 62000 | 62100 | 62000 | 814 |
| 425 | 20240703 | 121300 | 21043690600 | 62100 | 62100 | 62100 | 62000 | 515 |
| 426 | 20240703 | 121200 | 21011752100 | 62000 | 62100 | 62100 | 62000 | 296 |
| 427 | 20240703 | 121100 | 20993398000 | 62000 | 62100 | 62200 | 62000 | 586 |
| 428 | 20240703 | 121000 | 20957014200 | 62100 | 62200 | 62200 | 62000 | 1141 |
| 429 | 20240703 | 120900 | 20886154000 | 62100 | 61900 | 62200 | 61900 | 1851 |
| 430 | 20240703 | 120800 | 20771313400 | 62000 | 61900 | 62000 | 61900 | 251 |
| 431 | 20240703 | 120700 | 20755775100 | 62000 | 62000 | 62000 | 61900 | 321 |
| 432 | 20240703 | 120600 | 20735875300 | 62000 | 62000 | 62000 | 61900 | 820 |
| 433 | 20240703 | 120500 | 20685091100 | 62000 | 62000 | 62000 | 61900 | 253 |
| 434 | 20240703 | 120400 | 20669412500 | 62000 | 62000 | 62100 | 61900 | 669 |
| 435 | 20240703 | 120300 | 20627942800 | 61900 | 61900 | 62000 | 61900 | 609 |
| 436 | 20240703 | 120200 | 20590203200 | 61900 | 62100 | 62100 | 61800 | 1348 |
| 437 | 20240703 | 120100 | 20506728600 | 62100 | 62000 | 62100 | 62000 | 686 |
| 438 | 20240703 | 120000 | 20464179300 | 62000 | 62000 | 62100 | 62000 | 291 |
| 439 | 20240703 | 115900 | 20446132800 | 62000 | 61900 | 62100 | 61800 | 1590 |
| 440 | 20240703 | 115800 | 20347600100 | 61900 | 61900 | 62000 | 61800 | 793 |
| 441 | 20240703 | 115700 | 20298505400 | 62000 | 62000 | 62000 | 61900 | 148 |
| 442 | 20240703 | 115600 | 20289342500 | 62000 | 62000 | 62000 | 61900 | 380 |
| 443 | 20240703 | 115500 | 20265800800 | 62000 | 62000 | 62000 | 61900 | 1058 |
| 444 | 20240703 | 115400 | 20200224300 | 62000 | 61900 | 62100 | 61900 | 965 |
| 445 | 20240703 | 115300 | 20140396000 | 61900 | 62000 | 62000 | 61900 | 821 |
| 446 | 20240703 | 115200 | 20089542200 | 61900 | 61900 | 62000 | 61800 | 1086 |
| 447 | 20240703 | 115100 | 20022360200 | 61800 | 61900 | 61900 | 61800 | 205 |
| 448 | 20240703 | 115000 | 20009672700 | 62000 | 62000 | 62100 | 61900 | 549 |
| 449 | 20240703 | 114900 | 19975640100 | 62100 | 62000 | 62100 | 62000 | 585 |
| 450 | 20240703 | 114800 | 19939360600 | 62100 | 62000 | 62100 | 62000 | 617 |
| 451 | 20240703 | 114700 | 19901097200 | 62000 | 62000 | 62000 | 61800 | 1372 |
| 452 | 20240703 | 114600 | 19816161100 | 62000 | 62100 | 62200 | 61900 | 1001 |
| 453 | 20240703 | 114500 | 19754088900 | 62000 | 61900 | 62100 | 61900 | 1393 |
| 454 | 20240703 | 114400 | 19667722600 | 61900 | 61900 | 62000 | 61900 | 372 |
| 455 | 20240703 | 114300 | 19644690700 | 61900 | 62100 | 62100 | 61900 | 1182 |
| 456 | 20240703 | 114200 | 19571379100 | 62200 | 61900 | 62200 | 61900 | 2112 |
| 457 | 20240703 | 114100 | 19440603000 | 61900 | 62200 | 62200 | 61900 | 2008 |
| 458 | 20240703 | 114000 | 19316010200 | 62200 | 62100 | 62200 | 62100 | 368 |
| 459 | 20240703 | 113900 | 19293149000 | 62200 | 62200 | 62300 | 62100 | 600 |
| 460 | 20240703 | 113800 | 19255858000 | 62200 | 62300 | 62400 | 62200 | 645 |
| 461 | 20240703 | 113700 | 19215685700 | 62400 | 62300 | 62400 | 62300 | 405 |
| 462 | 20240703 | 113600 | 19190437800 | 62300 | 62400 | 62500 | 62300 | 3229 |
| 463 | 20240703 | 113500 | 18988872200 | 62400 | 62300 | 62400 | 62200 | 717 |
| 464 | 20240703 | 113400 | 18944209900 | 62100 | 62400 | 62400 | 62100 | 1783 |
| 465 | 20240703 | 113300 | 18833260600 | 62400 | 62100 | 62400 | 62100 | 1011 |
| 466 | 20240703 | 113200 | 18770307600 | 62100 | 62100 | 62200 | 62000 | 945 |
| 467 | 20240703 | 113100 | 18711600200 | 62100 | 62100 | 62300 | 62000 | 613 |
| 468 | 20240703 | 113000 | 18673534400 | 62100 | 62000 | 62300 | 62000 | 1390 |
| 469 | 20240703 | 112900 | 18587276800 | 62100 | 62100 | 62100 | 61900 | 874 |
| 470 | 20240703 | 112800 | 18533084500 | 62100 | 62000 | 62100 | 61900 | 546 |
| 471 | 20240703 | 112700 | 18499229800 | 62100 | 62100 | 62200 | 61900 | 799 |
| 472 | 20240703 | 112600 | 18449663700 | 62100 | 62000 | 62100 | 61900 | 950 |
| 473 | 20240703 | 112500 | 18390821100 | 62000 | 62200 | 62200 | 62000 | 502 |
| 474 | 20240703 | 112400 | 18359639500 | 62100 | 62200 | 62200 | 62100 | 257 |
| 475 | 20240703 | 112300 | 18343661800 | 62100 | 62000 | 62200 | 62000 | 498 |
| 476 | 20240703 | 112200 | 18312736200 | 62000 | 62000 | 62100 | 62000 | 872 |
| 477 | 20240703 | 112100 | 18258659500 | 62100 | 62200 | 62200 | 62000 | 350 |
| 478 | 20240703 | 112000 | 18236906400 | 62200 | 62100 | 62200 | 62100 | 592 |
| 479 | 20240703 | 111900 | 18200140600 | 62200 | 62000 | 62200 | 62000 | 197 |
| 480 | 20240703 | 111800 | 18187902600 | 62100 | 62200 | 62300 | 62100 | 909 |
| 481 | 20240703 | 111700 | 18131430300 | 62300 | 62300 | 62300 | 62200 | 484 |
| 482 | 20240703 | 111600 | 18101310900 | 62300 | 62300 | 62400 | 62300 | 1177 |
| 483 | 20240703 | 111500 | 18027958000 | 62400 | 62400 | 62400 | 62300 | 177 |
| 484 | 20240703 | 111400 | 18016916000 | 62400 | 62300 | 62500 | 62300 | 1249 |
| 485 | 20240703 | 111300 | 17938984200 | 62300 | 62200 | 62400 | 62200 | 675 |
| 486 | 20240703 | 111200 | 17896928400 | 62300 | 62300 | 62300 | 62200 | 126 |
| 487 | 20240703 | 111100 | 17889083900 | 62300 | 62300 | 62300 | 62200 | 293 |
| 488 | 20240703 | 111000 | 17870851900 | 62300 | 62200 | 62300 | 62200 | 121 |
| 489 | 20240703 | 110900 | 17863320400 | 62200 | 62300 | 62400 | 62200 | 345 |
| 490 | 20240703 | 110800 | 17841834800 | 62300 | 62400 | 62400 | 62100 | 1954 |
| 491 | 20240703 | 110700 | 17720153300 | 62400 | 62200 | 62400 | 62200 | 1506 |
| 492 | 20240703 | 110600 | 17626313000 | 62200 | 62100 | 62200 | 62000 | 1365 |
| 493 | 20240703 | 110500 | 17541472900 | 62200 | 62100 | 62200 | 62100 | 472 |
| 494 | 20240703 | 110400 | 17512151900 | 62100 | 62000 | 62100 | 62000 | 224 |
| 495 | 20240703 | 110300 | 17498244200 | 62000 | 62100 | 62100 | 62000 | 1006 |
| 496 | 20240703 | 110200 | 17435792900 | 62100 | 62100 | 62100 | 62000 | 378 |
| 497 | 20240703 | 110100 | 17412350800 | 62100 | 62100 | 62100 | 62000 | 123 |
| 498 | 20240703 | 110000 | 17404717300 | 62100 | 62000 | 62100 | 61900 | 1867 |
| 499 | 20240703 | 105900 | 17288970600 | 62000 | 62200 | 62200 | 62000 | 489 |
| 500 | 20240703 | 105800 | 17258599000 | 62200 | 62300 | 62300 | 62100 | 739 |
| 501 | 20240703 | 105700 | 17212599000 | 62200 | 62000 | 62300 | 61900 | 2529 |
| 502 | 20240703 | 105600 | 17055664400 | 62000 | 62200 | 62200 | 61900 | 1258 |
| 503 | 20240703 | 105500 | 16977620500 | 62200 | 62300 | 62300 | 62100 | 1500 |
| 504 | 20240703 | 105400 | 16884384100 | 62300 | 62200 | 62300 | 62100 | 1120 |
| 505 | 20240703 | 105300 | 16814727100 | 62200 | 62200 | 62200 | 62100 | 320 |
| 506 | 20240703 | 105200 | 16794832500 | 62200 | 62000 | 62200 | 61900 | 1900 |
| 507 | 20240703 | 105100 | 16677045100 | 61900 | 61900 | 62000 | 61900 | 503 |
| 508 | 20240703 | 105000 | 16645907300 | 61800 | 61800 | 62000 | 61700 | 2791 |
| 509 | 20240703 | 104900 | 16473334800 | 61800 | 61700 | 61900 | 61500 | 1165 |
| 510 | 20240703 | 104800 | 16401522800 | 61700 | 62000 | 62000 | 61700 | 831 |
| 511 | 20240703 | 104700 | 16350125200 | 61900 | 62100 | 62100 | 61800 | 3398 |
| 512 | 20240703 | 104600 | 16139801100 | 62100 | 61800 | 62100 | 61800 | 2064 |
| 513 | 20240703 | 104500 | 16011923900 | 61800 | 61800 | 61800 | 61700 | 919 |
| 514 | 20240703 | 104400 | 15955204700 | 61800 | 61400 | 62200 | 61300 | 4844 |
| 515 | 20240703 | 104300 | 15655278700 | 61300 | 61300 | 61400 | 61300 | 672 |
| 516 | 20240703 | 104200 | 15614029600 | 61300 | 61200 | 61400 | 61100 | 1752 |
| 517 | 20240703 | 104100 | 15506781400 | 61300 | 61500 | 61500 | 61300 | 1540 |
| 518 | 20240703 | 104000 | 15412291500 | 61400 | 61400 | 61500 | 61400 | 673 |
| 519 | 20240703 | 103900 | 15370949800 | 61400 | 61500 | 61600 | 61400 | 603 |
| 520 | 20240703 | 103800 | 15333864300 | 61500 | 61500 | 61500 | 61400 | 503 |
| 521 | 20240703 | 103700 | 15302946800 | 61500 | 61500 | 61500 | 61400 | 1006 |
| 522 | 20240703 | 103600 | 15241127200 | 61500 | 61700 | 61700 | 61400 | 2598 |
| 523 | 20240703 | 103500 | 15081138200 | 61700 | 61500 | 61700 | 61500 | 1519 |
| 524 | 20240703 | 103400 | 14987548900 | 61500 | 61400 | 61600 | 61300 | 1367 |
| 525 | 20240703 | 103300 | 14903504500 | 61300 | 61100 | 61400 | 61100 | 980 |
| 526 | 20240703 | 103200 | 14843505900 | 61200 | 61200 | 61300 | 61100 | 806 |
| 527 | 20240703 | 103100 | 14794180300 | 61200 | 60800 | 61400 | 60700 | 5296 |
| 528 | 20240703 | 103000 | 14470820000 | 60700 | 60300 | 60800 | 60200 | 2289 |
| 529 | 20240703 | 102900 | 14332280700 | 60400 | 60400 | 60500 | 60200 | 3095 |
| 530 | 20240703 | 102800 | 14145562100 | 60300 | 60500 | 60600 | 60200 | 5340 |
| 531 | 20240703 | 102700 | 13823370500 | 60400 | 60500 | 60600 | 60400 | 3376 |
| 532 | 20240703 | 102600 | 13619225400 | 60500 | 60700 | 60800 | 60400 | 4846 |
| 533 | 20240703 | 102500 | 13325663100 | 60800 | 60600 | 61000 | 60500 | 5646 |
| 534 | 20240703 | 102400 | 12982641600 | 60500 | 61000 | 61000 | 60500 | 3251 |
| 535 | 20240703 | 102300 | 12785150200 | 61000 | 60900 | 61100 | 60900 | 2104 |
| 536 | 20240703 | 102200 | 12656732500 | 60900 | 60900 | 61000 | 60800 | 2190 |
| 537 | 20240703 | 102100 | 12523318100 | 60900 | 60900 | 61000 | 60800 | 2045 |
| 538 | 20240703 | 102000 | 12398748100 | 60900 | 61000 | 61100 | 60800 | 3143 |
| 539 | 20240703 | 101900 | 12207296900 | 60900 | 61200 | 61300 | 60900 | 1652 |
| 540 | 20240703 | 101800 | 12106412600 | 61200 | 61300 | 61400 | 61200 | 1755 |
| 541 | 20240703 | 101700 | 11998853200 | 61300 | 61400 | 61500 | 61300 | 1004 |
| 542 | 20240703 | 101600 | 11937225500 | 61400 | 61400 | 61500 | 61300 | 784 |
| 543 | 20240703 | 101500 | 11889075100 | 61400 | 61400 | 61500 | 61300 | 1718 |
| 544 | 20240703 | 101400 | 11783635100 | 61500 | 61000 | 61500 | 60900 | 4041 |
| 545 | 20240703 | 101300 | 11536281700 | 61000 | 61000 | 61200 | 60900 | 3659 |
| 546 | 20240703 | 101200 | 11312979900 | 61100 | 61100 | 61200 | 60900 | 3418 |
| 547 | 20240703 | 101100 | 11104173700 | 61100 | 61300 | 61300 | 61000 | 11371 |
| 548 | 20240703 | 101000 | 10409246200 | 61200 | 61400 | 61600 | 61200 | 7248 |
| 549 | 20240703 | 100900 | 9964633600 | 61400 | 61800 | 61800 | 61400 | 3751 |
| 550 | 20240703 | 100800 | 9733590100 | 61700 | 61800 | 61800 | 61500 | 8461 |
| 551 | 20240703 | 100700 | 9212209800 | 61800 | 61700 | 62000 | 61600 | 2424 |
| 552 | 20240703 | 100600 | 9062387400 | 61700 | 61800 | 62000 | 61600 | 3662 |
| 553 | 20240703 | 100500 | 8835809000 | 61800 | 61800 | 62000 | 61700 | 2057 |
| 554 | 20240703 | 100400 | 8708643400 | 61800 | 61700 | 61900 | 61600 | 2086 |
| 555 | 20240703 | 100300 | 8579831800 | 61700 | 62000 | 62000 | 61700 | 2426 |
| 556 | 20240703 | 100200 | 8429820300 | 62000 | 62100 | 62200 | 61900 | 2210 |
| 557 | 20240703 | 100100 | 8292658800 | 62200 | 62300 | 62300 | 62200 | 1439 |
| 558 | 20240703 | 100000 | 8203127700 | 62300 | 62400 | 62600 | 62200 | 1956 |
| 559 | 20240703 | 095900 | 8081131200 | 62500 | 62000 | 62500 | 62000 | 2796 |
| 560 | 20240703 | 095800 | 7907217200 | 62000 | 62400 | 62400 | 62000 | 2016 |
| 561 | 20240703 | 095700 | 7781858600 | 62400 | 62500 | 62800 | 62400 | 1542 |
| 562 | 20240703 | 095600 | 7685339800 | 62500 | 62300 | 62500 | 62300 | 1402 |
| 563 | 20240703 | 095500 | 7597940600 | 62200 | 62200 | 62400 | 62100 | 3049 |
| 564 | 20240703 | 095400 | 7408268800 | 62200 | 62100 | 62200 | 62100 | 2626 |
| 565 | 20240703 | 095300 | 7245039200 | 62200 | 62300 | 62300 | 62200 | 1692 |
| 566 | 20240703 | 095200 | 7139794500 | 62200 | 62200 | 62300 | 62100 | 2508 |
| 567 | 20240703 | 095100 | 6983714000 | 62200 | 62300 | 62500 | 62200 | 1029 |
| 568 | 20240703 | 095000 | 6919575600 | 62400 | 62000 | 62400 | 62000 | 6657 |
| 569 | 20240703 | 094900 | 6506238400 | 62000 | 62400 | 62600 | 61900 | 10105 |
| 570 | 20240703 | 094800 | 5877315900 | 62400 | 62400 | 62700 | 62400 | 2107 |
| 571 | 20240703 | 094700 | 5745669400 | 62400 | 62600 | 62800 | 62300 | 6564 |
| 572 | 20240703 | 094600 | 5335355100 | 62600 | 62900 | 62900 | 62600 | 2297 |
| 573 | 20240703 | 094500 | 5191184100 | 62900 | 62900 | 63100 | 62900 | 1897 |
| 574 | 20240703 | 094400 | 5071830800 | 63000 | 63200 | 63200 | 62900 | 2841 |
| 575 | 20240703 | 094300 | 4892711800 | 63200 | 63300 | 63300 | 63200 | 424 |
| 576 | 20240703 | 094200 | 4865905400 | 63200 | 63400 | 63400 | 63200 | 508 |
| 577 | 20240703 | 094100 | 4833738800 | 63500 | 63600 | 63800 | 63300 | 866 |
| 578 | 20240703 | 094000 | 4778724100 | 63500 | 63100 | 63600 | 63100 | 1322 |
| 579 | 20240703 | 093900 | 4694953700 | 63100 | 63300 | 63300 | 63100 | 1192 |
| 580 | 20240703 | 093800 | 4619676900 | 63200 | 63200 | 63400 | 63200 | 731 |
| 581 | 20240703 | 093700 | 4573444800 | 63200 | 63500 | 63500 | 63200 | 1784 |
| 582 | 20240703 | 093600 | 4460448700 | 63600 | 63600 | 63600 | 63500 | 264 |
| 583 | 20240703 | 093500 | 4443684300 | 63600 | 63300 | 63900 | 63300 | 2462 |
| 584 | 20240703 | 093400 | 4287483000 | 63300 | 63300 | 63400 | 63300 | 547 |
| 585 | 20240703 | 093300 | 4252855600 | 63300 | 63300 | 63400 | 63300 | 1004 |
| 586 | 20240703 | 093200 | 4189295000 | 63300 | 63500 | 63500 | 63300 | 787 |
| 587 | 20240703 | 093100 | 4139402900 | 63700 | 63500 | 63700 | 63400 | 1595 |
| 588 | 20240703 | 093000 | 4038083600 | 63600 | 63600 | 63700 | 63600 | 622 |
| 589 | 20240703 | 092900 | 3998520600 | 63700 | 63700 | 63800 | 63600 | 402 |
| 590 | 20240703 | 092800 | 3972911400 | 63700 | 63700 | 63800 | 63600 | 850 |
| 591 | 20240703 | 092700 | 3918809700 | 63700 | 63900 | 63900 | 63700 | 1752 |
| 592 | 20240703 | 092600 | 3807071900 | 63800 | 63700 | 63900 | 63600 | 596 |
| 593 | 20240703 | 092500 | 3769075500 | 63700 | 63900 | 64000 | 63700 | 1445 |
| 594 | 20240703 | 092400 | 3676833700 | 63800 | 64100 | 64100 | 63800 | 1006 |
| 595 | 20240703 | 092300 | 3612495400 | 64200 | 63800 | 64300 | 63600 | 1301 |
| 596 | 20240703 | 092200 | 3529246100 | 63700 | 64000 | 64000 | 63600 | 1770 |
| 597 | 20240703 | 092100 | 3416434700 | 64000 | 64000 | 64100 | 63800 | 459 |
| 598 | 20240703 | 092000 | 3387077100 | 64100 | 64200 | 64500 | 63900 | 4605 |
| 599 | 20240703 | 091900 | 3092035400 | 64300 | 63900 | 64400 | 63800 | 1909 |
| 600 | 20240703 | 091800 | 2969770000 | 64000 | 63700 | 64300 | 63600 | 3425 |
| 601 | 20240703 | 091700 | 2750630200 | 63600 | 63600 | 64100 | 63500 | 2329 |
| 602 | 20240703 | 091600 | 2602200300 | 63500 | 63500 | 63700 | 63200 | 2366 |
| 603 | 20240703 | 091500 | 2452042700 | 63500 | 63600 | 63700 | 63500 | 843 |
| 604 | 20240703 | 091400 | 2398461300 | 63700 | 63500 | 63800 | 63500 | 1086 |
| 605 | 20240703 | 091300 | 2329396600 | 63500 | 63700 | 64000 | 63500 | 2629 |
| 606 | 20240703 | 091200 | 2161865300 | 63700 | 64200 | 64400 | 63700 | 2447 |
| 607 | 20240703 | 091100 | 2005209400 | 64200 | 64300 | 64600 | 64100 | 2366 |
| 608 | 20240703 | 091000 | 1853018900 | 64300 | 64200 | 64600 | 64200 | 1510 |
| 609 | 20240703 | 090900 | 1755921900 | 64200 | 64200 | 64600 | 64000 | 3175 |
| 610 | 20240703 | 090800 | 1551916500 | 64100 | 63800 | 64500 | 63800 | 4667 |
| 611 | 20240703 | 090700 | 1252493900 | 63800 | 63400 | 64100 | 63300 | 2842 |
| 612 | 20240703 | 090600 | 1071602600 | 63400 | 63500 | 63700 | 63400 | 633 |
| 613 | 20240703 | 090500 | 1031426100 | 63500 | 63300 | 63500 | 63200 | 850 |
| 614 | 20240703 | 090400 | 977623700 | 63300 | 63600 | 63700 | 63100 | 2087 |
| 615 | 20240703 | 090300 | 845209000 | 63600 | 63200 | 63700 | 63100 | 1451 |
| 616 | 20240703 | 090200 | 753129200 | 63300 | 63400 | 63700 | 62600 | 7441 |
| 617 | 20240703 | 090100 | 283181000 | 63400 | 64200 | 64400 | 63300 | 1820 |
| 618 | 20240703 | 090000 | 166923300 | 64200 | 64900 | 64900 | 64200 | 2566 |