33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 191900 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 8434 |
| 3 | 20240703 | 191800 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 4 | 20240703 | 191700 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 5 | 20240703 | 191600 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 6 | 20240703 | 191500 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 7 | 20240703 | 191400 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 8 | 20240703 | 191300 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 9 | 20240703 | 191200 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 10 | 20240703 | 191100 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 11 | 20240703 | 191000 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 12 | 20240703 | 190900 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 13 | 20240703 | 190800 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 14 | 20240703 | 190700 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 15 | 20240703 | 190600 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 16 | 20240703 | 190500 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 17 | 20240703 | 190400 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 18 | 20240703 | 190300 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 19 | 20240703 | 190200 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 20 | 20240703 | 190100 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 21 | 20240703 | 190000 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 22 | 20240703 | 185900 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 23 | 20240703 | 185800 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 24 | 20240703 | 185700 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 25 | 20240703 | 185600 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 26 | 20240703 | 185500 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 27 | 20240703 | 185400 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 28 | 20240703 | 185300 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 29 | 20240703 | 185200 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 30 | 20240703 | 185100 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 31 | 20240703 | 185000 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 32 | 20240703 | 184900 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 8434 |
| 33 | 20240703 | 184800 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 34 | 20240703 | 184700 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 35 | 20240703 | 184600 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 36 | 20240703 | 184500 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 37 | 20240703 | 184400 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 38 | 20240703 | 184300 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 39 | 20240703 | 184200 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 40 | 20240703 | 184100 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 41 | 20240703 | 184000 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 42 | 20240703 | 183900 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 43 | 20240703 | 183800 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 44 | 20240703 | 183700 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 45 | 20240703 | 183600 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 46 | 20240703 | 183500 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 47 | 20240703 | 183400 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 48 | 20240703 | 183300 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 49 | 20240703 | 183200 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 50 | 20240703 | 183100 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 51 | 20240703 | 183000 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 52 | 20240703 | 182900 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 53 | 20240703 | 182800 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 54 | 20240703 | 182700 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 55 | 20240703 | 182600 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 56 | 20240703 | 182500 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 57 | 20240703 | 182400 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 58 | 20240703 | 182300 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 59 | 20240703 | 182200 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 60 | 20240703 | 182100 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 61 | 20240703 | 182000 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 62 | 20240703 | 181900 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 8434 |
| 63 | 20240703 | 181800 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 64 | 20240703 | 181700 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 65 | 20240703 | 181600 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 66 | 20240703 | 181500 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 67 | 20240703 | 181400 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 68 | 20240703 | 181300 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 69 | 20240703 | 181200 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 70 | 20240703 | 181100 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 71 | 20240703 | 181000 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 72 | 20240703 | 180900 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 73 | 20240703 | 180800 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 74 | 20240703 | 180700 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 75 | 20240703 | 180600 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 76 | 20240703 | 180500 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 77 | 20240703 | 180400 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 78 | 20240703 | 180300 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 79 | 20240703 | 180200 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 80 | 20240703 | 180100 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 81 | 20240703 | 180000 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 82 | 20240703 | 175900 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 83 | 20240703 | 175800 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 84 | 20240703 | 175700 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 85 | 20240703 | 175600 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 86 | 20240703 | 175500 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 87 | 20240703 | 175400 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 88 | 20240703 | 175300 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 89 | 20240703 | 175200 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 90 | 20240703 | 175100 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 91 | 20240703 | 175000 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 92 | 20240703 | 174900 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 8434 |
| 93 | 20240703 | 174800 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 94 | 20240703 | 174700 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 95 | 20240703 | 174600 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 96 | 20240703 | 174500 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 97 | 20240703 | 174400 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 98 | 20240703 | 174300 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 99 | 20240703 | 174200 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 100 | 20240703 | 174100 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 101 | 20240703 | 174000 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 102 | 20240703 | 173900 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 103 | 20240703 | 173800 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 104 | 20240703 | 173700 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 105 | 20240703 | 173600 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 106 | 20240703 | 173500 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 107 | 20240703 | 173400 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 108 | 20240703 | 173300 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 109 | 20240703 | 173200 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 110 | 20240703 | 173100 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 111 | 20240703 | 173000 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 112 | 20240703 | 172900 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 113 | 20240703 | 172800 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 114 | 20240703 | 172700 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 115 | 20240703 | 172600 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 116 | 20240703 | 172500 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 117 | 20240703 | 172400 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 118 | 20240703 | 172300 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 119 | 20240703 | 172200 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 120 | 20240703 | 172100 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 121 | 20240703 | 172000 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 122 | 20240703 | 171900 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 8434 |
| 123 | 20240703 | 171800 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 124 | 20240703 | 171700 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 125 | 20240703 | 171600 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 126 | 20240703 | 171500 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 127 | 20240703 | 171400 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 128 | 20240703 | 171300 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 129 | 20240703 | 171200 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 130 | 20240703 | 171100 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 131 | 20240703 | 171000 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 132 | 20240703 | 170900 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 133 | 20240703 | 170800 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 134 | 20240703 | 170700 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 135 | 20240703 | 170600 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 136 | 20240703 | 170500 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 137 | 20240703 | 170400 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 138 | 20240703 | 170300 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 139 | 20240703 | 170200 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 140 | 20240703 | 170100 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 141 | 20240703 | 170000 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 142 | 20240703 | 165900 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 143 | 20240703 | 165800 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 144 | 20240703 | 165700 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 145 | 20240703 | 165600 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 146 | 20240703 | 165500 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 147 | 20240703 | 165400 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 148 | 20240703 | 165300 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 149 | 20240703 | 165200 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 150 | 20240703 | 165100 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 151 | 20240703 | 165000 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 152 | 20240703 | 164900 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 8434 |
| 153 | 20240703 | 164800 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 154 | 20240703 | 164700 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 155 | 20240703 | 164600 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 156 | 20240703 | 164500 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 157 | 20240703 | 164400 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 158 | 20240703 | 164300 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 159 | 20240703 | 164200 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 160 | 20240703 | 164100 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 161 | 20240703 | 164000 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 162 | 20240703 | 163900 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 163 | 20240703 | 163800 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 164 | 20240703 | 163700 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 165 | 20240703 | 163600 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 166 | 20240703 | 163500 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 167 | 20240703 | 163400 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 168 | 20240703 | 163300 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 169 | 20240703 | 163200 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 170 | 20240703 | 163100 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 171 | 20240703 | 163000 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 172 | 20240703 | 162900 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 173 | 20240703 | 162800 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 174 | 20240703 | 162700 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 175 | 20240703 | 162600 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 176 | 20240703 | 162500 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 177 | 20240703 | 162400 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 178 | 20240703 | 162300 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 179 | 20240703 | 162200 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 180 | 20240703 | 162100 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 181 | 20240703 | 162000 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 182 | 20240703 | 161900 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 8434 |
| 183 | 20240703 | 161800 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 184 | 20240703 | 161700 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 185 | 20240703 | 161600 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 186 | 20240703 | 161500 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 187 | 20240703 | 161400 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 188 | 20240703 | 161300 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 189 | 20240703 | 161200 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 190 | 20240703 | 161100 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 191 | 20240703 | 161000 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 192 | 20240703 | 160900 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 193 | 20240703 | 160800 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 194 | 20240703 | 160700 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 195 | 20240703 | 160600 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 196 | 20240703 | 160500 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 197 | 20240703 | 160400 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 198 | 20240703 | 160300 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 199 | 20240703 | 160200 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 200 | 20240703 | 160100 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 201 | 20240703 | 160000 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 202 | 20240703 | 155900 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 203 | 20240703 | 155800 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 204 | 20240703 | 155700 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 205 | 20240703 | 155600 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 206 | 20240703 | 155500 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 207 | 20240703 | 155400 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 208 | 20240703 | 155300 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 209 | 20240703 | 155200 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 210 | 20240703 | 155100 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 211 | 20240703 | 155000 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 212 | 20240703 | 154900 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 8434 |
| 213 | 20240703 | 154800 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 214 | 20240703 | 154700 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 215 | 20240703 | 154600 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 216 | 20240703 | 154500 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 217 | 20240703 | 154400 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 218 | 20240703 | 154300 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 219 | 20240703 | 154200 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 220 | 20240703 | 154100 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 221 | 20240703 | 154000 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 222 | 20240703 | 153900 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 223 | 20240703 | 153800 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 224 | 20240703 | 153700 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 225 | 20240703 | 153600 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 226 | 20240703 | 153500 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 227 | 20240703 | 153400 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 228 | 20240703 | 153300 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 229 | 20240703 | 153200 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 230 | 20240703 | 153100 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 231 | 20240703 | 153000 | 14136135600 | 88000 | 88000 | 88000 | 88000 | 8434 |
| 232 | 20240703 | 152900 | 13393943600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 233 | 20240703 | 152800 | 13393943600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 234 | 20240703 | 152700 | 13393943600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 235 | 20240703 | 152600 | 13393943600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 236 | 20240703 | 152500 | 13393943600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 237 | 20240703 | 152400 | 13393943600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 238 | 20240703 | 152300 | 13393943600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 239 | 20240703 | 152200 | 13393943600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 240 | 20240703 | 152100 | 13393943600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 241 | 20240703 | 152000 | 13393943600 | 88000 | 88000 | 88000 | 88000 | 0 |
| 242 | 20240703 | 151900 | 13393943600 | 88000 | 87900 | 88100 | 87900 | 430 |
| 243 | 20240703 | 151800 | 13356079900 | 88100 | 88100 | 88100 | 87900 | 479 |
| 244 | 20240703 | 151700 | 13313901200 | 87900 | 88000 | 88100 | 87900 | 583 |
| 245 | 20240703 | 151600 | 13262583700 | 88000 | 88000 | 88100 | 87900 | 1021 |
| 246 | 20240703 | 151500 | 13172724900 | 88000 | 87900 | 88000 | 87900 | 359 |
| 247 | 20240703 | 151400 | 13141164100 | 88000 | 87900 | 88000 | 87900 | 61 |
| 248 | 20240703 | 151300 | 13135796600 | 88100 | 87900 | 88100 | 87800 | 592 |
| 249 | 20240703 | 151200 | 13083719200 | 87900 | 87900 | 87900 | 87800 | 140 |
| 250 | 20240703 | 151100 | 13071419600 | 87900 | 88000 | 88100 | 87900 | 1167 |
| 251 | 20240703 | 151000 | 12968796300 | 88000 | 87900 | 88100 | 87900 | 963 |
| 252 | 20240703 | 150900 | 12884059100 | 87900 | 87800 | 87900 | 87800 | 417 |
| 253 | 20240703 | 150800 | 12847409200 | 87900 | 87900 | 87900 | 87800 | 99 |
| 254 | 20240703 | 150700 | 12838707500 | 87900 | 87900 | 87900 | 87800 | 118 |
| 255 | 20240703 | 150600 | 12828336500 | 87900 | 87800 | 88000 | 87800 | 326 |
| 256 | 20240703 | 150500 | 12799686500 | 87900 | 88000 | 88000 | 87900 | 127 |
| 257 | 20240703 | 150400 | 12788513300 | 88000 | 87900 | 88000 | 87800 | 574 |
| 258 | 20240703 | 150300 | 12738058000 | 87800 | 88000 | 88000 | 87800 | 1427 |
| 259 | 20240703 | 150200 | 12612638100 | 88000 | 88000 | 88000 | 87900 | 319 |
| 260 | 20240703 | 150100 | 12584567300 | 88000 | 88000 | 88100 | 87900 | 345 |
| 261 | 20240703 | 150000 | 12554215600 | 88000 | 88000 | 88000 | 87900 | 672 |
| 262 | 20240703 | 145900 | 12495084400 | 87900 | 88000 | 88000 | 87900 | 457 |
| 263 | 20240703 | 145800 | 12454892000 | 88000 | 87800 | 88000 | 87800 | 274 |
| 264 | 20240703 | 145700 | 12430802700 | 87900 | 88000 | 88000 | 87800 | 533 |
| 265 | 20240703 | 145600 | 12383976200 | 88000 | 87900 | 88000 | 87800 | 505 |
| 266 | 20240703 | 145500 | 12339571600 | 87900 | 87800 | 87900 | 87800 | 103 |
| 267 | 20240703 | 145400 | 12330520000 | 87900 | 87800 | 88000 | 87800 | 170 |
| 268 | 20240703 | 145300 | 12315577400 | 87900 | 87800 | 87900 | 87800 | 131 |
| 269 | 20240703 | 145200 | 12304066000 | 87900 | 87800 | 87900 | 87800 | 87 |
| 270 | 20240703 | 145100 | 12296419500 | 87900 | 87800 | 88000 | 87800 | 156 |
| 271 | 20240703 | 145000 | 12282698300 | 87700 | 87800 | 88000 | 87700 | 969 |
| 272 | 20240703 | 144900 | 12197540600 | 87900 | 87700 | 87900 | 87700 | 457 |
| 273 | 20240703 | 144800 | 12157399200 | 87800 | 87700 | 87800 | 87700 | 272 |
| 274 | 20240703 | 144700 | 12133520400 | 87700 | 87800 | 87800 | 87700 | 207 |
| 275 | 20240703 | 144600 | 12115347600 | 87700 | 87700 | 87800 | 87700 | 387 |
| 276 | 20240703 | 144500 | 12081371800 | 87700 | 87800 | 87800 | 87700 | 555 |
| 277 | 20240703 | 144400 | 12032645900 | 87800 | 87700 | 87800 | 87700 | 91 |
| 278 | 20240703 | 144300 | 12024658100 | 87700 | 87900 | 88100 | 87700 | 248 |
| 279 | 20240703 | 144200 | 12002865700 | 87700 | 87800 | 88100 | 87700 | 1715 |
| 280 | 20240703 | 144100 | 11852129500 | 87800 | 87800 | 87800 | 87700 | 103 |
| 281 | 20240703 | 144000 | 11843088600 | 87700 | 87700 | 87900 | 87700 | 1549 |
| 282 | 20240703 | 143900 | 11707083300 | 87700 | 87800 | 87800 | 87700 | 240 |
| 283 | 20240703 | 143800 | 11686019200 | 87800 | 87600 | 87800 | 87600 | 265 |
| 284 | 20240703 | 143700 | 11662773400 | 87600 | 87600 | 87700 | 87600 | 171 |
| 285 | 20240703 | 143600 | 11647785800 | 87600 | 87700 | 87700 | 87600 | 261 |
| 286 | 20240703 | 143500 | 11624897900 | 87700 | 87600 | 87700 | 87600 | 144 |
| 287 | 20240703 | 143400 | 11612272800 | 87600 | 87600 | 87700 | 87600 | 119 |
| 288 | 20240703 | 143300 | 11601840300 | 87600 | 87800 | 87800 | 87600 | 152 |
| 289 | 20240703 | 143200 | 11588502700 | 87800 | 87700 | 87800 | 87600 | 188 |
| 290 | 20240703 | 143100 | 11572017700 | 87700 | 87800 | 87900 | 87600 | 2152 |
| 291 | 20240703 | 143000 | 11383159600 | 87900 | 87800 | 87900 | 87800 | 255 |
| 292 | 20240703 | 142900 | 11360749200 | 87900 | 87800 | 88000 | 87800 | 501 |
| 293 | 20240703 | 142800 | 11316716000 | 87900 | 87800 | 87900 | 87800 | 152 |
| 294 | 20240703 | 142700 | 11303356900 | 87800 | 87800 | 87900 | 87800 | 201 |
| 295 | 20240703 | 142600 | 11285694800 | 87900 | 87800 | 87900 | 87800 | 103 |
| 296 | 20240703 | 142500 | 11276644600 | 87800 | 87900 | 87900 | 87800 | 127 |
| 297 | 20240703 | 142400 | 11265484000 | 87900 | 87900 | 87900 | 87800 | 363 |
| 298 | 20240703 | 142300 | 11233579800 | 87900 | 87800 | 87900 | 87800 | 199 |
| 299 | 20240703 | 142200 | 11216095500 | 87800 | 87900 | 87900 | 87800 | 427 |
| 300 | 20240703 | 142100 | 11178596600 | 87800 | 87800 | 87900 | 87800 | 109 |
| 301 | 20240703 | 142000 | 11169018900 | 87900 | 87800 | 87900 | 87800 | 138 |
| 302 | 20240703 | 141900 | 11156892500 | 87900 | 87800 | 87900 | 87800 | 131 |
| 303 | 20240703 | 141800 | 11145386000 | 87800 | 87800 | 87900 | 87800 | 391 |
| 304 | 20240703 | 141700 | 11111020900 | 87900 | 87800 | 87900 | 87800 | 27 |
| 305 | 20240703 | 141600 | 11108648500 | 87800 | 87900 | 88000 | 87800 | 156 |
| 306 | 20240703 | 141500 | 11094926600 | 87900 | 87900 | 88000 | 87800 | 228 |
| 307 | 20240703 | 141400 | 11074883400 | 88000 | 88000 | 88100 | 87900 | 1615 |
| 308 | 20240703 | 141300 | 10932879600 | 87900 | 88000 | 88000 | 87900 | 295 |
| 309 | 20240703 | 141200 | 10906923900 | 88000 | 88000 | 88000 | 87900 | 324 |
| 310 | 20240703 | 141100 | 10878413500 | 88000 | 87900 | 88000 | 87900 | 412 |
| 311 | 20240703 | 141000 | 10842164100 | 87900 | 88000 | 88000 | 87900 | 366 |
| 312 | 20240703 | 140900 | 10809960500 | 87900 | 87900 | 88000 | 87900 | 370 |
| 313 | 20240703 | 140800 | 10777415500 | 87800 | 87800 | 88000 | 87800 | 488 |
| 314 | 20240703 | 140700 | 10734516200 | 87900 | 87800 | 88000 | 87800 | 475 |
| 315 | 20240703 | 140600 | 10692755700 | 87900 | 87700 | 88000 | 87700 | 353 |
| 316 | 20240703 | 140500 | 10661725000 | 87900 | 87700 | 88000 | 87700 | 428 |
| 317 | 20240703 | 140400 | 10624115700 | 87800 | 87700 | 87900 | 87700 | 303 |
| 318 | 20240703 | 140300 | 10597495900 | 87700 | 88000 | 88000 | 87700 | 555 |
| 319 | 20240703 | 140200 | 10548737100 | 88000 | 88000 | 88000 | 87700 | 273 |
| 320 | 20240703 | 140100 | 10524722100 | 87700 | 88000 | 88000 | 87600 | 379 |
| 321 | 20240703 | 140000 | 10491408900 | 87600 | 87800 | 88000 | 87600 | 349 |
| 322 | 20240703 | 135900 | 10460751600 | 87600 | 87800 | 87900 | 87600 | 286 |
| 323 | 20240703 | 135800 | 10435619200 | 87600 | 87900 | 87900 | 87600 | 259 |
| 324 | 20240703 | 135700 | 10412868200 | 87600 | 87700 | 87900 | 87600 | 417 |
| 325 | 20240703 | 135600 | 10376274100 | 87700 | 87700 | 87700 | 87600 | 505 |
| 326 | 20240703 | 135500 | 10331987600 | 87600 | 87700 | 87700 | 87600 | 83 |
| 327 | 20240703 | 135400 | 10324713900 | 87600 | 87600 | 87700 | 87600 | 257 |
| 328 | 20240703 | 135300 | 10302179000 | 87700 | 87600 | 87700 | 87500 | 573 |
| 329 | 20240703 | 135200 | 10251958200 | 87600 | 87600 | 87700 | 87600 | 157 |
| 330 | 20240703 | 135100 | 10238204800 | 87600 | 87600 | 87700 | 87600 | 222 |
| 331 | 20240703 | 135000 | 10218754800 | 87700 | 87600 | 87700 | 87600 | 37 |
| 332 | 20240703 | 134900 | 10215510500 | 87700 | 87600 | 87700 | 87500 | 1364 |
| 333 | 20240703 | 134800 | 10096003600 | 87500 | 87600 | 87600 | 87500 | 163 |
| 334 | 20240703 | 134700 | 10081727700 | 87600 | 87500 | 87600 | 87500 | 143 |
| 335 | 20240703 | 134600 | 10069203400 | 87600 | 87500 | 87600 | 87500 | 139 |
| 336 | 20240703 | 134500 | 10057029500 | 87600 | 87500 | 87600 | 87500 | 52 |
| 337 | 20240703 | 134400 | 10052476700 | 87500 | 87600 | 87600 | 87500 | 111 |
| 338 | 20240703 | 134300 | 10042756400 | 87500 | 87500 | 87700 | 87500 | 602 |
| 339 | 20240703 | 134200 | 9990019200 | 87500 | 87500 | 87600 | 87500 | 188 |
| 340 | 20240703 | 134100 | 9973560600 | 87500 | 87600 | 87600 | 87500 | 218 |
| 341 | 20240703 | 134000 | 9954466500 | 87500 | 87600 | 87600 | 87500 | 87 |
| 342 | 20240703 | 133900 | 9946850400 | 87600 | 87500 | 87600 | 87500 | 118 |
| 343 | 20240703 | 133800 | 9936522300 | 87600 | 87600 | 87700 | 87500 | 872 |
| 344 | 20240703 | 133700 | 9860148200 | 87600 | 87700 | 87700 | 87600 | 153 |
| 345 | 20240703 | 133600 | 9846740300 | 87700 | 87700 | 87700 | 87600 | 49 |
| 346 | 20240703 | 133500 | 9842444200 | 87600 | 87600 | 87700 | 87600 | 95 |
| 347 | 20240703 | 133400 | 9834116400 | 87700 | 87700 | 87700 | 87600 | 250 |
| 348 | 20240703 | 133300 | 9812200600 | 87700 | 87700 | 87700 | 87600 | 57 |
| 349 | 20240703 | 133200 | 9807203500 | 87700 | 87600 | 87700 | 87600 | 56 |
| 350 | 20240703 | 133100 | 9802295000 | 87700 | 87700 | 87700 | 87600 | 435 |
| 351 | 20240703 | 133000 | 9764147100 | 87700 | 87700 | 87900 | 87700 | 1132 |
| 352 | 20240703 | 132900 | 9664780300 | 87800 | 87700 | 87900 | 87700 | 29 |
| 353 | 20240703 | 132800 | 9662236500 | 87900 | 87900 | 87900 | 87700 | 440 |
| 354 | 20240703 | 132700 | 9623646700 | 87700 | 87800 | 87900 | 87700 | 1125 |
| 355 | 20240703 | 132600 | 9524881800 | 87800 | 87800 | 87900 | 87800 | 829 |
| 356 | 20240703 | 132500 | 9452062300 | 87800 | 87800 | 87900 | 87800 | 73 |
| 357 | 20240703 | 132400 | 9445647700 | 87900 | 87900 | 87900 | 87800 | 197 |
| 358 | 20240703 | 132300 | 9428333900 | 87900 | 87900 | 87900 | 87800 | 771 |
| 359 | 20240703 | 132200 | 9360576600 | 87800 | 87900 | 88000 | 87800 | 176 |
| 360 | 20240703 | 132100 | 9345112800 | 87900 | 87900 | 88000 | 87800 | 463 |
| 361 | 20240703 | 132000 | 9304411400 | 87900 | 87900 | 87900 | 87800 | 138 |
| 362 | 20240703 | 131900 | 9292283600 | 87800 | 87800 | 87900 | 87800 | 197 |
| 363 | 20240703 | 131800 | 9274976100 | 87900 | 87900 | 87900 | 87800 | 158 |
| 364 | 20240703 | 131700 | 9261090100 | 87800 | 87900 | 87900 | 87800 | 307 |
| 365 | 20240703 | 131600 | 9234108300 | 87800 | 87900 | 87900 | 87800 | 91 |
| 366 | 20240703 | 131500 | 9226112800 | 87800 | 87800 | 87900 | 87800 | 145 |
| 367 | 20240703 | 131400 | 9213371400 | 87900 | 87800 | 87900 | 87800 | 109 |
| 368 | 20240703 | 131300 | 9203792600 | 87800 | 87900 | 87900 | 87800 | 232 |
| 369 | 20240703 | 131200 | 9183403100 | 87800 | 87800 | 87900 | 87800 | 220 |
| 370 | 20240703 | 131100 | 9164074100 | 87800 | 87800 | 87900 | 87800 | 89 |
| 371 | 20240703 | 131000 | 9156254200 | 87900 | 87800 | 87900 | 87800 | 66 |
| 372 | 20240703 | 130900 | 9150456400 | 87900 | 87900 | 87900 | 87800 | 273 |
| 373 | 20240703 | 130800 | 9126460700 | 87800 | 87900 | 87900 | 87800 | 174 |
| 374 | 20240703 | 130700 | 9111170400 | 87900 | 87900 | 87900 | 87800 | 53 |
| 375 | 20240703 | 130600 | 9106513500 | 87800 | 87800 | 87900 | 87800 | 191 |
| 376 | 20240703 | 130500 | 9089726500 | 87800 | 87900 | 87900 | 87800 | 504 |
| 377 | 20240703 | 130400 | 9045429700 | 87900 | 87800 | 88000 | 87800 | 282 |
| 378 | 20240703 | 130300 | 9020634400 | 88000 | 87800 | 88000 | 87800 | 550 |
| 379 | 20240703 | 130200 | 8972291500 | 87900 | 87900 | 87900 | 87800 | 498 |
| 380 | 20240703 | 130100 | 8928520900 | 87800 | 87900 | 87900 | 87800 | 249 |
| 381 | 20240703 | 130000 | 8906635200 | 87800 | 87900 | 87900 | 87800 | 177 |
| 382 | 20240703 | 125900 | 8891079700 | 87900 | 87800 | 87900 | 87800 | 152 |
| 383 | 20240703 | 125800 | 8877725800 | 87800 | 87900 | 87900 | 87800 | 302 |
| 384 | 20240703 | 125700 | 8851181500 | 87900 | 87900 | 87900 | 87800 | 132 |
| 385 | 20240703 | 125600 | 8839581400 | 87800 | 87900 | 87900 | 87800 | 127 |
| 386 | 20240703 | 125500 | 8828419700 | 87800 | 87800 | 87900 | 87800 | 344 |
| 387 | 20240703 | 125400 | 8798206100 | 87800 | 87800 | 87900 | 87800 | 176 |
| 388 | 20240703 | 125300 | 8782749700 | 87900 | 87900 | 87900 | 87800 | 155 |
| 389 | 20240703 | 125200 | 8769128800 | 87800 | 87900 | 87900 | 87800 | 84 |
| 390 | 20240703 | 125100 | 8761747700 | 87800 | 87800 | 87900 | 87800 | 393 |
| 391 | 20240703 | 125000 | 8727210000 | 87800 | 87900 | 87900 | 87800 | 140 |
| 392 | 20240703 | 124900 | 8714905000 | 87900 | 87900 | 87900 | 87800 | 166 |
| 393 | 20240703 | 124800 | 8700316500 | 87800 | 87800 | 87900 | 87800 | 90 |
| 394 | 20240703 | 124700 | 8692409400 | 87900 | 87800 | 87900 | 87800 | 81 |
| 395 | 20240703 | 124600 | 8685291700 | 87900 | 87800 | 88000 | 87800 | 150 |
| 396 | 20240703 | 124500 | 8672098800 | 87900 | 87900 | 87900 | 87800 | 147 |
| 397 | 20240703 | 124400 | 8659179300 | 87800 | 87900 | 87900 | 87800 | 150 |
| 398 | 20240703 | 124300 | 8645997200 | 87900 | 87900 | 87900 | 87800 | 116 |
| 399 | 20240703 | 124200 | 8635806700 | 87900 | 87900 | 87900 | 87800 | 80 |
| 400 | 20240703 | 124100 | 8628776400 | 87800 | 87800 | 87900 | 87800 | 151 |
| 401 | 20240703 | 124000 | 8615506100 | 87800 | 87800 | 87900 | 87800 | 79 |
| 402 | 20240703 | 123900 | 8608564400 | 87900 | 87800 | 87900 | 87800 | 130 |
| 403 | 20240703 | 123800 | 8597143600 | 87800 | 87900 | 87900 | 87800 | 97 |
| 404 | 20240703 | 123700 | 8588621800 | 87800 | 87800 | 87900 | 87800 | 65 |
| 405 | 20240703 | 123600 | 8582914100 | 87900 | 87900 | 88000 | 87800 | 1880 |
| 406 | 20240703 | 123500 | 8417715600 | 87900 | 87800 | 87900 | 87800 | 439 |
| 407 | 20240703 | 123400 | 8379133200 | 87800 | 87900 | 87900 | 87800 | 87 |
| 408 | 20240703 | 123300 | 8371487600 | 87900 | 87900 | 87900 | 87800 | 62 |
| 409 | 20240703 | 123200 | 8366040200 | 87800 | 87900 | 87900 | 87800 | 85 |
| 410 | 20240703 | 123100 | 8358571500 | 87800 | 87800 | 87900 | 87800 | 74 |
| 411 | 20240703 | 123000 | 8352071500 | 87900 | 87800 | 87900 | 87800 | 166 |
| 412 | 20240703 | 122900 | 8337484400 | 87900 | 87800 | 87900 | 87700 | 407 |
| 413 | 20240703 | 122800 | 8301751000 | 87800 | 87800 | 87800 | 87700 | 68 |
| 414 | 20240703 | 122700 | 8295783900 | 87900 | 87800 | 87900 | 87700 | 572 |
| 415 | 20240703 | 122600 | 8245562800 | 87900 | 87700 | 87900 | 87700 | 129 |
| 416 | 20240703 | 122500 | 8234242300 | 87700 | 87700 | 87800 | 87700 | 41 |
| 417 | 20240703 | 122400 | 8230644300 | 87800 | 87700 | 87800 | 87700 | 80 |
| 418 | 20240703 | 122300 | 8223622600 | 87700 | 87800 | 87800 | 87700 | 51 |
| 419 | 20240703 | 122200 | 8219146300 | 87700 | 87700 | 87800 | 87700 | 154 |
| 420 | 20240703 | 122100 | 8205628000 | 87800 | 87700 | 87800 | 87700 | 29 |
| 421 | 20240703 | 122000 | 8203084300 | 87800 | 87800 | 87800 | 87700 | 74 |
| 422 | 20240703 | 121900 | 8196588500 | 87700 | 87900 | 87900 | 87700 | 456 |
| 423 | 20240703 | 121800 | 8156547600 | 87800 | 87900 | 87900 | 87800 | 82 |
| 424 | 20240703 | 121700 | 8149342900 | 87800 | 87800 | 87900 | 87800 | 97 |
| 425 | 20240703 | 121600 | 8140818400 | 87800 | 87800 | 87900 | 87800 | 28 |
| 426 | 20240703 | 121500 | 8138359900 | 87900 | 88100 | 88100 | 87800 | 995 |
| 427 | 20240703 | 121400 | 8050925300 | 88000 | 87900 | 88100 | 87800 | 1313 |
| 428 | 20240703 | 121300 | 7935444800 | 88000 | 88000 | 88000 | 87800 | 119 |
| 429 | 20240703 | 121200 | 7924978600 | 88000 | 87900 | 88000 | 87900 | 193 |
| 430 | 20240703 | 121100 | 7907996600 | 87900 | 87700 | 87900 | 87700 | 193 |
| 431 | 20240703 | 121000 | 7891043200 | 87800 | 87700 | 87800 | 87700 | 70 |
| 432 | 20240703 | 120900 | 7884901000 | 87800 | 87700 | 87800 | 87700 | 24 |
| 433 | 20240703 | 120800 | 7882795500 | 87900 | 87800 | 87900 | 87700 | 335 |
| 434 | 20240703 | 120700 | 7853360600 | 87800 | 87700 | 87800 | 87700 | 184 |
| 435 | 20240703 | 120600 | 7837212700 | 87800 | 87800 | 87900 | 87800 | 212 |
| 436 | 20240703 | 120500 | 7818598900 | 87800 | 87900 | 87900 | 87700 | 71 |
| 437 | 20240703 | 120400 | 7812364800 | 87900 | 87700 | 87900 | 87700 | 250 |
| 438 | 20240703 | 120300 | 7790414900 | 87800 | 87700 | 87800 | 87600 | 32 |
| 439 | 20240703 | 120200 | 7787609200 | 87700 | 87700 | 87800 | 87700 | 63 |
| 440 | 20240703 | 120100 | 7782080800 | 87600 | 87700 | 87800 | 87600 | 58 |
| 441 | 20240703 | 120000 | 7776993500 | 87700 | 87600 | 87700 | 87600 | 214 |
| 442 | 20240703 | 115900 | 7758230700 | 87600 | 87700 | 87800 | 87600 | 269 |
| 443 | 20240703 | 115800 | 7734639900 | 87700 | 87700 | 87800 | 87700 | 174 |
| 444 | 20240703 | 115700 | 7719372600 | 87700 | 87700 | 87800 | 87700 | 145 |
| 445 | 20240703 | 115600 | 7706648000 | 87700 | 87700 | 87800 | 87700 | 193 |
| 446 | 20240703 | 115500 | 7689716200 | 87700 | 87900 | 87900 | 87700 | 1138 |
| 447 | 20240703 | 115400 | 7589769500 | 88000 | 87900 | 88000 | 87900 | 279 |
| 448 | 20240703 | 115300 | 7565242700 | 87900 | 87900 | 88000 | 87900 | 69 |
| 449 | 20240703 | 115200 | 7559172400 | 87900 | 88000 | 88000 | 87800 | 198 |
| 450 | 20240703 | 115100 | 7541765000 | 88000 | 88000 | 88000 | 87800 | 97 |
| 451 | 20240703 | 115000 | 7533240600 | 88000 | 87900 | 88000 | 87800 | 222 |
| 452 | 20240703 | 114900 | 7513729900 | 87900 | 87900 | 87900 | 87800 | 111 |
| 453 | 20240703 | 114800 | 7503975800 | 87900 | 87800 | 87900 | 87700 | 113 |
| 454 | 20240703 | 114700 | 7494050100 | 87800 | 87800 | 87900 | 87800 | 113 |
| 455 | 20240703 | 114600 | 7484124800 | 87900 | 87900 | 88100 | 87800 | 494 |
| 456 | 20240703 | 114500 | 7440666600 | 87900 | 87900 | 88000 | 87800 | 117 |
| 457 | 20240703 | 114400 | 7430383800 | 87900 | 87800 | 88000 | 87800 | 221 |
| 458 | 20240703 | 114300 | 7410965100 | 87800 | 87800 | 88100 | 87800 | 510 |
| 459 | 20240703 | 114200 | 7366115100 | 87900 | 87900 | 88000 | 87800 | 95 |
| 460 | 20240703 | 114100 | 7357761700 | 87900 | 88100 | 88100 | 87800 | 541 |
| 461 | 20240703 | 114000 | 7310203400 | 88000 | 88000 | 88100 | 87800 | 668 |
| 462 | 20240703 | 113900 | 7251409200 | 88100 | 88100 | 88100 | 88000 | 146 |
| 463 | 20240703 | 113800 | 7238551800 | 88100 | 88100 | 88100 | 88000 | 92 |
| 464 | 20240703 | 113700 | 7230451000 | 88000 | 88000 | 88100 | 88000 | 691 |
| 465 | 20240703 | 113600 | 7169591200 | 88100 | 88100 | 88100 | 88000 | 181 |
| 466 | 20240703 | 113500 | 7153645900 | 88000 | 88000 | 88100 | 88000 | 258 |
| 467 | 20240703 | 113400 | 7130930900 | 88100 | 88000 | 88100 | 88000 | 591 |
| 468 | 20240703 | 113300 | 7078869900 | 88000 | 88100 | 88100 | 88000 | 194 |
| 469 | 20240703 | 113200 | 7061787300 | 88000 | 88100 | 88100 | 88000 | 116 |
| 470 | 20240703 | 113100 | 7051572900 | 88100 | 88000 | 88100 | 88000 | 740 |
| 471 | 20240703 | 113000 | 6986415100 | 88100 | 88100 | 88100 | 88000 | 315 |
| 472 | 20240703 | 112900 | 6958676800 | 88100 | 88100 | 88100 | 88000 | 484 |
| 473 | 20240703 | 112800 | 6916068500 | 88000 | 88000 | 88100 | 88000 | 514 |
| 474 | 20240703 | 112700 | 6870791700 | 88000 | 88000 | 88100 | 88000 | 836 |
| 475 | 20240703 | 112600 | 6797207100 | 88100 | 88100 | 88100 | 88000 | 194 |
| 476 | 20240703 | 112500 | 6780116700 | 88000 | 88000 | 88000 | 87800 | 2198 |
| 477 | 20240703 | 112400 | 6586697700 | 88000 | 87900 | 88000 | 87800 | 325 |
| 478 | 20240703 | 112300 | 6558118500 | 87900 | 87800 | 87900 | 87800 | 332 |
| 479 | 20240703 | 112200 | 6528952800 | 87900 | 87700 | 87900 | 87700 | 547 |
| 480 | 20240703 | 112100 | 6480893000 | 87800 | 87800 | 87900 | 87800 | 313 |
| 481 | 20240703 | 112000 | 6453400700 | 87800 | 87800 | 87900 | 87800 | 173 |
| 482 | 20240703 | 111900 | 6438196000 | 87800 | 87800 | 87900 | 87800 | 581 |
| 483 | 20240703 | 111800 | 6387136200 | 87900 | 87900 | 87900 | 87800 | 140 |
| 484 | 20240703 | 111700 | 6374831800 | 87900 | 87800 | 87900 | 87800 | 759 |
| 485 | 20240703 | 111600 | 6308187900 | 87800 | 87800 | 87800 | 87700 | 259 |
| 486 | 20240703 | 111500 | 6285454400 | 87800 | 87700 | 87800 | 87700 | 280 |
| 487 | 20240703 | 111400 | 6260881600 | 87800 | 87800 | 87800 | 87700 | 210 |
| 488 | 20240703 | 111300 | 6242448600 | 87800 | 87700 | 87800 | 87700 | 399 |
| 489 | 20240703 | 111200 | 6207442100 | 87800 | 87700 | 87800 | 87700 | 354 |
| 490 | 20240703 | 111100 | 6176382300 | 87800 | 87700 | 87800 | 87600 | 595 |
| 491 | 20240703 | 111000 | 6124197100 | 87700 | 87600 | 87700 | 87600 | 167 |
| 492 | 20240703 | 110900 | 6109555300 | 87700 | 87600 | 87700 | 87600 | 333 |
| 493 | 20240703 | 110800 | 6080368200 | 87600 | 87700 | 87700 | 87600 | 83 |
| 494 | 20240703 | 110700 | 6073093200 | 87600 | 87600 | 87700 | 87600 | 323 |
| 495 | 20240703 | 110600 | 6044771900 | 87600 | 87700 | 87800 | 87600 | 583 |
| 496 | 20240703 | 110500 | 5993658000 | 87700 | 87700 | 87700 | 87600 | 112 |
| 497 | 20240703 | 110400 | 5983838900 | 87700 | 87600 | 87700 | 87600 | 141 |
| 498 | 20240703 | 110300 | 5971476600 | 87700 | 87600 | 87700 | 87600 | 183 |
| 499 | 20240703 | 110200 | 5955430000 | 87600 | 87600 | 87600 | 87500 | 377 |
| 500 | 20240703 | 110100 | 5922407200 | 87500 | 87600 | 87600 | 87500 | 119 |
| 501 | 20240703 | 110000 | 5911984500 | 87600 | 87600 | 87600 | 87500 | 219 |
| 502 | 20240703 | 105900 | 5892803000 | 87600 | 87600 | 87600 | 87500 | 117 |
| 503 | 20240703 | 105800 | 5882555900 | 87600 | 87500 | 87600 | 87500 | 88 |
| 504 | 20240703 | 105700 | 5874848000 | 87600 | 87500 | 87600 | 87500 | 347 |
| 505 | 20240703 | 105600 | 5844479000 | 87400 | 87500 | 87500 | 87400 | 351 |
| 506 | 20240703 | 105500 | 5813768900 | 87400 | 87500 | 87500 | 87400 | 67 |
| 507 | 20240703 | 105400 | 5807908600 | 87500 | 87500 | 87500 | 87400 | 68 |
| 508 | 20240703 | 105300 | 5801962500 | 87500 | 87500 | 87500 | 87400 | 304 |
| 509 | 20240703 | 105200 | 5775366500 | 87500 | 87500 | 87500 | 87400 | 121 |
| 510 | 20240703 | 105100 | 5764781300 | 87500 | 87500 | 87500 | 87400 | 86 |
| 511 | 20240703 | 105000 | 5757261900 | 87500 | 87400 | 87500 | 87400 | 513 |
| 512 | 20240703 | 104900 | 5712417500 | 87400 | 87400 | 87400 | 87300 | 282 |
| 513 | 20240703 | 104800 | 5687786900 | 87400 | 87300 | 87400 | 87300 | 341 |
| 514 | 20240703 | 104700 | 5657992300 | 87400 | 87400 | 87400 | 87300 | 109 |
| 515 | 20240703 | 104600 | 5648468200 | 87400 | 87400 | 87400 | 87300 | 332 |
| 516 | 20240703 | 104500 | 5619455400 | 87400 | 87300 | 87400 | 87300 | 131 |
| 517 | 20240703 | 104400 | 5608007000 | 87300 | 87400 | 87400 | 87300 | 108 |
| 518 | 20240703 | 104300 | 5598570000 | 87400 | 87400 | 87400 | 87300 | 194 |
| 519 | 20240703 | 104200 | 5581615200 | 87400 | 87500 | 87500 | 87400 | 714 |
| 520 | 20240703 | 104100 | 5519158500 | 87400 | 87500 | 87500 | 87400 | 163 |
| 521 | 20240703 | 104000 | 5504903200 | 87500 | 87500 | 87500 | 87400 | 49 |
| 522 | 20240703 | 103900 | 5500616900 | 87500 | 87400 | 87500 | 87400 | 188 |
| 523 | 20240703 | 103800 | 5484182400 | 87400 | 87500 | 87500 | 87400 | 344 |
| 524 | 20240703 | 103700 | 5454088100 | 87600 | 87500 | 87600 | 87500 | 131 |
| 525 | 20240703 | 103600 | 5442615200 | 87600 | 87600 | 87700 | 87500 | 130 |
| 526 | 20240703 | 103500 | 5431224800 | 87500 | 87700 | 87800 | 87500 | 2863 |
| 527 | 20240703 | 103400 | 5180263400 | 87800 | 87800 | 87800 | 87700 | 173 |
| 528 | 20240703 | 103300 | 5165087900 | 87800 | 87800 | 87800 | 87700 | 294 |
| 529 | 20240703 | 103200 | 5139296200 | 87700 | 87800 | 87800 | 87700 | 333 |
| 530 | 20240703 | 103100 | 5110082900 | 87800 | 87800 | 87900 | 87700 | 2769 |
| 531 | 20240703 | 103000 | 4866873900 | 87800 | 87900 | 87900 | 87800 | 133 |
| 532 | 20240703 | 102900 | 4855195900 | 87900 | 87800 | 87900 | 87800 | 99 |
| 533 | 20240703 | 102800 | 4846497700 | 87900 | 87800 | 87900 | 87800 | 75 |
| 534 | 20240703 | 102700 | 4839912200 | 87900 | 87900 | 87900 | 87800 | 110 |
| 535 | 20240703 | 102600 | 4830253800 | 87800 | 87900 | 87900 | 87800 | 110 |
| 536 | 20240703 | 102500 | 4820586900 | 87900 | 87800 | 87900 | 87800 | 136 |
| 537 | 20240703 | 102400 | 4808640700 | 87900 | 87900 | 87900 | 87800 | 39 |
| 538 | 20240703 | 102300 | 4805213100 | 87800 | 87800 | 87900 | 87800 | 682 |
| 539 | 20240703 | 102200 | 4745280600 | 87900 | 87800 | 87900 | 87800 | 139 |
| 540 | 20240703 | 102100 | 4733068400 | 87900 | 88000 | 88000 | 87900 | 964 |
| 541 | 20240703 | 102000 | 4648332600 | 88000 | 88000 | 88000 | 87900 | 53 |
| 542 | 20240703 | 101900 | 4643672300 | 88100 | 88100 | 88100 | 87900 | 4725 |
| 543 | 20240703 | 101800 | 4227913500 | 88100 | 88100 | 88100 | 88000 | 148 |
| 544 | 20240703 | 101700 | 4214875400 | 88100 | 88000 | 88100 | 87900 | 4469 |
| 545 | 20240703 | 101600 | 3821573700 | 88000 | 87900 | 88000 | 87900 | 217 |
| 546 | 20240703 | 101500 | 3802490200 | 88000 | 87900 | 88000 | 87900 | 104 |
| 547 | 20240703 | 101400 | 3793338900 | 88000 | 87900 | 88000 | 87900 | 171 |
| 548 | 20240703 | 101300 | 3778296100 | 88000 | 88000 | 88000 | 87900 | 370 |
| 549 | 20240703 | 101200 | 3745744000 | 88000 | 88000 | 88000 | 87900 | 113 |
| 550 | 20240703 | 101100 | 3735801200 | 88000 | 88000 | 88000 | 87900 | 197 |
| 551 | 20240703 | 101000 | 3718471000 | 88000 | 87900 | 88000 | 87900 | 130 |
| 552 | 20240703 | 100900 | 3707039800 | 87900 | 87900 | 88000 | 87900 | 143 |
| 553 | 20240703 | 100800 | 3694462900 | 87900 | 87900 | 88000 | 87900 | 233 |
| 554 | 20240703 | 100700 | 3673976600 | 88000 | 87900 | 88000 | 87900 | 198 |
| 555 | 20240703 | 100600 | 3656560400 | 87900 | 88000 | 88000 | 87900 | 51 |
| 556 | 20240703 | 100500 | 3652073600 | 87900 | 87900 | 88000 | 87900 | 482 |
| 557 | 20240703 | 100400 | 3609669100 | 88000 | 88000 | 88000 | 87900 | 142 |
| 558 | 20240703 | 100300 | 3597176400 | 88000 | 88000 | 88000 | 87900 | 157 |
| 559 | 20240703 | 100200 | 3583365900 | 88000 | 88000 | 88000 | 87900 | 142 |
| 560 | 20240703 | 100100 | 3570873300 | 88000 | 88000 | 88000 | 87900 | 112 |
| 561 | 20240703 | 100000 | 3561022900 | 88000 | 88000 | 88000 | 87900 | 106 |
| 562 | 20240703 | 095900 | 3551697000 | 87900 | 88000 | 88000 | 87900 | 159 |
| 563 | 20240703 | 095800 | 3537707900 | 88000 | 88000 | 88000 | 87900 | 126 |
| 564 | 20240703 | 095700 | 3526628900 | 88000 | 88000 | 88000 | 87900 | 118 |
| 565 | 20240703 | 095600 | 3516248100 | 87900 | 88000 | 88000 | 87900 | 187 |
| 566 | 20240703 | 095500 | 3499797400 | 87900 | 87900 | 88000 | 87900 | 99 |
| 567 | 20240703 | 095400 | 3491088300 | 88000 | 88000 | 88000 | 87900 | 96 |
| 568 | 20240703 | 095300 | 3482642700 | 88000 | 88000 | 88000 | 87900 | 86 |
| 569 | 20240703 | 095200 | 3475075000 | 87900 | 88000 | 88000 | 87800 | 178 |
| 570 | 20240703 | 095100 | 3459415500 | 87900 | 87800 | 88000 | 87800 | 1258 |
| 571 | 20240703 | 095000 | 3348846000 | 87900 | 87900 | 87900 | 87800 | 32 |
| 572 | 20240703 | 094900 | 3346034800 | 87800 | 87900 | 87900 | 87800 | 75 |
| 573 | 20240703 | 094800 | 3339449400 | 87900 | 87800 | 87900 | 87800 | 225 |
| 574 | 20240703 | 094700 | 3319685100 | 87800 | 87800 | 87900 | 87800 | 70 |
| 575 | 20240703 | 094600 | 3313535700 | 87900 | 87800 | 87900 | 87800 | 333 |
| 576 | 20240703 | 094500 | 3284294000 | 87900 | 87900 | 88000 | 87800 | 715 |
| 577 | 20240703 | 094400 | 3221450000 | 88000 | 88000 | 88000 | 87900 | 175 |
| 578 | 20240703 | 094300 | 3206051100 | 87900 | 87900 | 88000 | 87900 | 414 |
| 579 | 20240703 | 094200 | 3169630900 | 87900 | 88100 | 88100 | 87900 | 2719 |
| 580 | 20240703 | 094100 | 2930398300 | 88100 | 88100 | 88100 | 88000 | 190 |
| 581 | 20240703 | 094000 | 2913660200 | 88100 | 88000 | 88100 | 88000 | 132 |
| 582 | 20240703 | 093900 | 2902031300 | 88000 | 88100 | 88100 | 88000 | 152 |
| 583 | 20240703 | 093800 | 2888645600 | 88100 | 88100 | 88100 | 88000 | 2370 |
| 584 | 20240703 | 093700 | 2679851900 | 88100 | 88100 | 88100 | 88000 | 365 |
| 585 | 20240703 | 093600 | 2647725700 | 88000 | 88100 | 88100 | 88000 | 159 |
| 586 | 20240703 | 093500 | 2633731800 | 88100 | 88000 | 88100 | 88000 | 198 |
| 587 | 20240703 | 093400 | 2616293300 | 88100 | 88000 | 88100 | 88000 | 225 |
| 588 | 20240703 | 093300 | 2596485400 | 88100 | 88000 | 88100 | 88000 | 1406 |
| 589 | 20240703 | 093200 | 2472745500 | 87900 | 88000 | 88000 | 87900 | 138 |
| 590 | 20240703 | 093100 | 2460601600 | 87900 | 88000 | 88000 | 87900 | 254 |
| 591 | 20240703 | 093000 | 2438262300 | 88000 | 88000 | 88000 | 87900 | 262 |
| 592 | 20240703 | 092900 | 2415219300 | 88000 | 87900 | 88000 | 87900 | 239 |
| 593 | 20240703 | 092800 | 2394187800 | 87900 | 87900 | 88000 | 87900 | 310 |
| 594 | 20240703 | 092700 | 2366938000 | 88000 | 88100 | 88200 | 87900 | 1986 |
| 595 | 20240703 | 092600 | 2192040400 | 88100 | 88200 | 88200 | 88100 | 292 |
| 596 | 20240703 | 092500 | 2166299100 | 88200 | 88200 | 88200 | 88100 | 176 |
| 597 | 20240703 | 092400 | 2150777700 | 88200 | 88000 | 88200 | 88000 | 5463 |
| 598 | 20240703 | 092300 | 1669723500 | 88000 | 88000 | 88000 | 87900 | 1260 |
| 599 | 20240703 | 092200 | 1558880300 | 88000 | 88000 | 88000 | 87900 | 155 |
| 600 | 20240703 | 092100 | 1545242900 | 88000 | 88000 | 88000 | 88000 | 296 |
| 601 | 20240703 | 092000 | 1519194900 | 88000 | 88000 | 88000 | 87900 | 1155 |
| 602 | 20240703 | 091900 | 1417643600 | 88000 | 87900 | 88000 | 87900 | 239 |
| 603 | 20240703 | 091800 | 1396631000 | 88000 | 88000 | 88000 | 87900 | 113 |
| 604 | 20240703 | 091700 | 1386693000 | 87900 | 88000 | 88000 | 87900 | 1247 |
| 605 | 20240703 | 091600 | 1277081400 | 88000 | 88000 | 88000 | 88000 | 3 |
| 606 | 20240703 | 091500 | 1276817400 | 87900 | 88000 | 88000 | 87900 | 804 |
| 607 | 20240703 | 091400 | 1206119300 | 87900 | 87800 | 87900 | 87800 | 1124 |
| 608 | 20240703 | 091300 | 1107333100 | 87800 | 87800 | 87900 | 87800 | 147 |
| 609 | 20240703 | 091200 | 1094423600 | 87800 | 87800 | 87900 | 87800 | 251 |
| 610 | 20240703 | 091100 | 1072385400 | 87800 | 87900 | 87900 | 87800 | 960 |
| 611 | 20240703 | 091000 | 988078800 | 87900 | 87800 | 87900 | 87800 | 514 |
| 612 | 20240703 | 090900 | 942915800 | 87800 | 87900 | 87900 | 87800 | 243 |
| 613 | 20240703 | 090800 | 921573200 | 87800 | 87900 | 87900 | 87800 | 383 |
| 614 | 20240703 | 090700 | 887928800 | 87900 | 87900 | 88000 | 87900 | 422 |
| 615 | 20240703 | 090600 | 850826200 | 87900 | 87900 | 88000 | 87900 | 642 |
| 616 | 20240703 | 090500 | 794390800 | 87900 | 88000 | 88000 | 87900 | 753 |
| 617 | 20240703 | 090400 | 728178600 | 88000 | 87800 | 88000 | 87800 | 2020 |
| 618 | 20240703 | 090300 | 550617900 | 87800 | 87800 | 87900 | 87700 | 893 |
| 619 | 20240703 | 090200 | 472211500 | 87900 | 87900 | 88000 | 87900 | 525 |
| 620 | 20240703 | 090100 | 426063800 | 88000 | 88200 | 88300 | 88000 | 1618 |
| 621 | 20240703 | 090000 | 283546000 | 88300 | 88400 | 88400 | 88100 | 3202 |