34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 192200 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 3956 |
| 3 | 20240703 | 192100 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 4 | 20240703 | 192000 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 5 | 20240703 | 191900 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 6 | 20240703 | 191800 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 7 | 20240703 | 191700 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 8 | 20240703 | 191600 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 9 | 20240703 | 191500 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 10 | 20240703 | 191400 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 11 | 20240703 | 191300 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 12 | 20240703 | 191200 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 13 | 20240703 | 191100 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 14 | 20240703 | 191000 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 15 | 20240703 | 190900 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 16 | 20240703 | 190800 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 17 | 20240703 | 190700 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 18 | 20240703 | 190600 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 19 | 20240703 | 190500 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 20 | 20240703 | 190400 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 21 | 20240703 | 190300 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 22 | 20240703 | 190200 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 23 | 20240703 | 190100 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 24 | 20240703 | 190000 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 25 | 20240703 | 185900 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 26 | 20240703 | 185800 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 27 | 20240703 | 185700 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 28 | 20240703 | 185600 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 29 | 20240703 | 185500 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 30 | 20240703 | 185400 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 31 | 20240703 | 185300 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 32 | 20240703 | 185200 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 3956 |
| 33 | 20240703 | 185100 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 34 | 20240703 | 185000 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 35 | 20240703 | 184900 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 36 | 20240703 | 184800 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 37 | 20240703 | 184700 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 38 | 20240703 | 184600 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 39 | 20240703 | 184500 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 40 | 20240703 | 184400 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 41 | 20240703 | 184300 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 42 | 20240703 | 184200 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 43 | 20240703 | 184100 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 44 | 20240703 | 184000 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 45 | 20240703 | 183900 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 46 | 20240703 | 183800 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 47 | 20240703 | 183700 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 48 | 20240703 | 183600 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 49 | 20240703 | 183500 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 50 | 20240703 | 183400 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 51 | 20240703 | 183300 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 52 | 20240703 | 183200 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 53 | 20240703 | 183100 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 54 | 20240703 | 183000 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 55 | 20240703 | 182900 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 56 | 20240703 | 182800 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 57 | 20240703 | 182700 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 58 | 20240703 | 182600 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 59 | 20240703 | 182500 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 60 | 20240703 | 182400 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 61 | 20240703 | 182300 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 62 | 20240703 | 182200 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 3956 |
| 63 | 20240703 | 182100 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 64 | 20240703 | 182000 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 65 | 20240703 | 181900 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 66 | 20240703 | 181800 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 67 | 20240703 | 181700 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 68 | 20240703 | 181600 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 69 | 20240703 | 181500 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 70 | 20240703 | 181400 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 71 | 20240703 | 181300 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 72 | 20240703 | 181200 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 73 | 20240703 | 181100 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 74 | 20240703 | 181000 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 75 | 20240703 | 180900 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 76 | 20240703 | 180800 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 77 | 20240703 | 180700 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 78 | 20240703 | 180600 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 79 | 20240703 | 180500 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 80 | 20240703 | 180400 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 81 | 20240703 | 180300 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 82 | 20240703 | 180200 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 83 | 20240703 | 180100 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 84 | 20240703 | 180000 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 85 | 20240703 | 175900 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 86 | 20240703 | 175800 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 87 | 20240703 | 175700 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 88 | 20240703 | 175600 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 89 | 20240703 | 175500 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 90 | 20240703 | 175400 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 91 | 20240703 | 175300 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 92 | 20240703 | 175200 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 3956 |
| 93 | 20240703 | 175100 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 94 | 20240703 | 175000 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 95 | 20240703 | 174900 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 96 | 20240703 | 174800 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 97 | 20240703 | 174700 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 98 | 20240703 | 174600 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 99 | 20240703 | 174500 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 100 | 20240703 | 174400 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 101 | 20240703 | 174300 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 102 | 20240703 | 174200 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 103 | 20240703 | 174100 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 104 | 20240703 | 174000 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 105 | 20240703 | 173900 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 106 | 20240703 | 173800 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 107 | 20240703 | 173700 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 108 | 20240703 | 173600 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 109 | 20240703 | 173500 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 110 | 20240703 | 173400 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 111 | 20240703 | 173300 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 112 | 20240703 | 173200 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 113 | 20240703 | 173100 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 114 | 20240703 | 173000 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 115 | 20240703 | 172900 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 116 | 20240703 | 172800 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 117 | 20240703 | 172700 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 118 | 20240703 | 172600 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 119 | 20240703 | 172500 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 120 | 20240703 | 172400 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 121 | 20240703 | 172300 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 122 | 20240703 | 172200 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 3956 |
| 123 | 20240703 | 172100 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 124 | 20240703 | 172000 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 125 | 20240703 | 171900 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 126 | 20240703 | 171800 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 127 | 20240703 | 171700 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 128 | 20240703 | 171600 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 129 | 20240703 | 171500 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 130 | 20240703 | 171400 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 131 | 20240703 | 171300 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 132 | 20240703 | 171200 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 133 | 20240703 | 171100 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 134 | 20240703 | 171000 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 135 | 20240703 | 170900 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 136 | 20240703 | 170800 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 137 | 20240703 | 170700 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 138 | 20240703 | 170600 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 139 | 20240703 | 170500 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 140 | 20240703 | 170400 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 141 | 20240703 | 170300 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 142 | 20240703 | 170200 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 143 | 20240703 | 170100 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 144 | 20240703 | 170000 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 145 | 20240703 | 165900 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 146 | 20240703 | 165800 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 147 | 20240703 | 165700 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 148 | 20240703 | 165600 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 149 | 20240703 | 165500 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 150 | 20240703 | 165400 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 151 | 20240703 | 165300 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 152 | 20240703 | 165200 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 3956 |
| 153 | 20240703 | 165100 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 154 | 20240703 | 165000 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 155 | 20240703 | 164900 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 156 | 20240703 | 164800 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 157 | 20240703 | 164700 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 158 | 20240703 | 164600 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 159 | 20240703 | 164500 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 160 | 20240703 | 164400 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 161 | 20240703 | 164300 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 162 | 20240703 | 164200 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 163 | 20240703 | 164100 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 164 | 20240703 | 164000 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 165 | 20240703 | 163900 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 166 | 20240703 | 163800 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 167 | 20240703 | 163700 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 168 | 20240703 | 163600 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 169 | 20240703 | 163500 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 170 | 20240703 | 163400 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 171 | 20240703 | 163300 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 172 | 20240703 | 163200 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 173 | 20240703 | 163100 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 174 | 20240703 | 163000 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 175 | 20240703 | 162900 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 176 | 20240703 | 162800 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 177 | 20240703 | 162700 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 178 | 20240703 | 162600 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 179 | 20240703 | 162500 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 180 | 20240703 | 162400 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 181 | 20240703 | 162300 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 182 | 20240703 | 162200 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 3956 |
| 183 | 20240703 | 162100 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 184 | 20240703 | 162000 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 185 | 20240703 | 161900 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 186 | 20240703 | 161800 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 187 | 20240703 | 161700 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 188 | 20240703 | 161600 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 189 | 20240703 | 161500 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 190 | 20240703 | 161400 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 191 | 20240703 | 161300 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 192 | 20240703 | 161200 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 193 | 20240703 | 161100 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 194 | 20240703 | 161000 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 195 | 20240703 | 160900 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 196 | 20240703 | 160800 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 197 | 20240703 | 160700 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 198 | 20240703 | 160600 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 199 | 20240703 | 160500 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 200 | 20240703 | 160400 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 201 | 20240703 | 160300 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 202 | 20240703 | 160200 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 203 | 20240703 | 160100 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 204 | 20240703 | 160000 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 205 | 20240703 | 155900 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 206 | 20240703 | 155800 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 207 | 20240703 | 155700 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 208 | 20240703 | 155600 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 209 | 20240703 | 155500 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 210 | 20240703 | 155400 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 211 | 20240703 | 155300 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 212 | 20240703 | 155200 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 3956 |
| 213 | 20240703 | 155100 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 214 | 20240703 | 155000 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 215 | 20240703 | 154900 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 216 | 20240703 | 154800 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 217 | 20240703 | 154700 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 218 | 20240703 | 154600 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 219 | 20240703 | 154500 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 220 | 20240703 | 154400 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 221 | 20240703 | 154300 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 222 | 20240703 | 154200 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 223 | 20240703 | 154100 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 224 | 20240703 | 154000 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 225 | 20240703 | 153900 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 226 | 20240703 | 153800 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 227 | 20240703 | 153700 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 228 | 20240703 | 153600 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 229 | 20240703 | 153500 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 230 | 20240703 | 153400 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 231 | 20240703 | 153300 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 232 | 20240703 | 153200 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 233 | 20240703 | 153100 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 0 |
| 234 | 20240703 | 153000 | 18955830500 | 78400 | 78400 | 78400 | 78400 | 3956 |
| 235 | 20240703 | 152900 | 18645680100 | 78500 | 78500 | 78500 | 78500 | 0 |
| 236 | 20240703 | 152800 | 18645680100 | 78500 | 78500 | 78500 | 78500 | 0 |
| 237 | 20240703 | 152700 | 18645680100 | 78500 | 78500 | 78500 | 78500 | 0 |
| 238 | 20240703 | 152600 | 18645680100 | 78500 | 78500 | 78500 | 78500 | 0 |
| 239 | 20240703 | 152500 | 18645680100 | 78500 | 78500 | 78500 | 78500 | 0 |
| 240 | 20240703 | 152400 | 18645680100 | 78500 | 78500 | 78500 | 78500 | 0 |
| 241 | 20240703 | 152300 | 18645680100 | 78500 | 78500 | 78500 | 78500 | 0 |
| 242 | 20240703 | 152200 | 18645680100 | 78500 | 78500 | 78500 | 78500 | 0 |
| 243 | 20240703 | 152100 | 18645680100 | 78500 | 78500 | 78500 | 78500 | 0 |
| 244 | 20240703 | 152000 | 18645680100 | 78500 | 78500 | 78500 | 78500 | 0 |
| 245 | 20240703 | 151900 | 18645680100 | 78500 | 78600 | 78600 | 78400 | 86 |
| 246 | 20240703 | 151800 | 18638930300 | 78600 | 78600 | 78600 | 78300 | 653 |
| 247 | 20240703 | 151700 | 18587672200 | 78500 | 78500 | 78600 | 78300 | 635 |
| 248 | 20240703 | 151600 | 18537834700 | 78500 | 78500 | 78600 | 78400 | 674 |
| 249 | 20240703 | 151500 | 18484908100 | 78400 | 78400 | 78500 | 78400 | 720 |
| 250 | 20240703 | 151400 | 18428402200 | 78400 | 78400 | 78500 | 78300 | 466 |
| 251 | 20240703 | 151300 | 18391854300 | 78500 | 78400 | 78600 | 78300 | 873 |
| 252 | 20240703 | 151200 | 18323293200 | 78500 | 78400 | 78600 | 78400 | 384 |
| 253 | 20240703 | 151100 | 18293137900 | 78400 | 78500 | 78600 | 78400 | 572 |
| 254 | 20240703 | 151000 | 18248245600 | 78400 | 78300 | 78600 | 78300 | 901 |
| 255 | 20240703 | 150900 | 18177520100 | 78400 | 78300 | 78500 | 78300 | 655 |
| 256 | 20240703 | 150800 | 18126137500 | 78400 | 78300 | 78400 | 78200 | 547 |
| 257 | 20240703 | 150700 | 18083297900 | 78300 | 78300 | 78300 | 78100 | 405 |
| 258 | 20240703 | 150600 | 18051623000 | 78300 | 78200 | 78300 | 78000 | 525 |
| 259 | 20240703 | 150500 | 18010616000 | 78100 | 78000 | 78100 | 78000 | 420 |
| 260 | 20240703 | 150400 | 17977820300 | 78000 | 78000 | 78200 | 77900 | 315 |
| 261 | 20240703 | 150300 | 17953245500 | 78000 | 78200 | 78200 | 77800 | 549 |
| 262 | 20240703 | 150200 | 17910431900 | 78200 | 78000 | 78200 | 77800 | 410 |
| 263 | 20240703 | 150100 | 17878437400 | 78000 | 77800 | 78000 | 77700 | 411 |
| 264 | 20240703 | 150000 | 17846442500 | 77700 | 77500 | 77800 | 77300 | 676 |
| 265 | 20240703 | 145900 | 17794028700 | 77500 | 77300 | 77500 | 77100 | 1279 |
| 266 | 20240703 | 145800 | 17695238400 | 77300 | 77200 | 77300 | 77100 | 472 |
| 267 | 20240703 | 145700 | 17658786800 | 77200 | 77100 | 77300 | 77100 | 546 |
| 268 | 20240703 | 145600 | 17616650700 | 77200 | 77200 | 77300 | 77100 | 563 |
| 269 | 20240703 | 145500 | 17573191800 | 77300 | 77300 | 77300 | 77200 | 373 |
| 270 | 20240703 | 145400 | 17544385200 | 77300 | 77200 | 77300 | 77100 | 535 |
| 271 | 20240703 | 145300 | 17503078800 | 77200 | 77200 | 77300 | 77100 | 702 |
| 272 | 20240703 | 145200 | 17448892100 | 77300 | 77300 | 77400 | 77200 | 550 |
| 273 | 20240703 | 145100 | 17406414500 | 77300 | 77400 | 77500 | 77200 | 568 |
| 274 | 20240703 | 145000 | 17362488600 | 77400 | 77300 | 77400 | 77200 | 492 |
| 275 | 20240703 | 144900 | 17324449500 | 77300 | 77500 | 77500 | 77200 | 445 |
| 276 | 20240703 | 144800 | 17290042100 | 77400 | 77500 | 77500 | 77300 | 478 |
| 277 | 20240703 | 144700 | 17253059900 | 77400 | 77600 | 77600 | 77300 | 469 |
| 278 | 20240703 | 144600 | 17216745000 | 77800 | 77500 | 77800 | 77400 | 564 |
| 279 | 20240703 | 144500 | 17173037400 | 77500 | 77600 | 77800 | 77400 | 539 |
| 280 | 20240703 | 144400 | 17131227800 | 77600 | 77700 | 77700 | 77400 | 696 |
| 281 | 20240703 | 144300 | 17077266000 | 77700 | 77500 | 77800 | 77500 | 575 |
| 282 | 20240703 | 144200 | 17032670800 | 77600 | 77900 | 77900 | 77500 | 394 |
| 283 | 20240703 | 144100 | 17002090900 | 77900 | 77800 | 77900 | 77500 | 527 |
| 284 | 20240703 | 144000 | 16961175500 | 77800 | 77600 | 77800 | 77500 | 547 |
| 285 | 20240703 | 143900 | 16918733900 | 77600 | 77800 | 77800 | 77500 | 451 |
| 286 | 20240703 | 143800 | 16883711600 | 77800 | 77800 | 77800 | 77500 | 403 |
| 287 | 20240703 | 143700 | 16852438000 | 77600 | 77600 | 77800 | 77600 | 346 |
| 288 | 20240703 | 143600 | 16825563300 | 77500 | 77800 | 77800 | 77500 | 520 |
| 289 | 20240703 | 143500 | 16785197500 | 77800 | 77600 | 77800 | 77500 | 586 |
| 290 | 20240703 | 143400 | 16739698800 | 77700 | 77600 | 77700 | 77500 | 441 |
| 291 | 20240703 | 143300 | 16705475600 | 77600 | 77500 | 77700 | 77500 | 364 |
| 292 | 20240703 | 143200 | 16677247900 | 77600 | 77600 | 77900 | 77500 | 557 |
| 293 | 20240703 | 143100 | 16633989200 | 77500 | 77600 | 77700 | 77500 | 616 |
| 294 | 20240703 | 143000 | 16586210200 | 77600 | 77500 | 77700 | 77500 | 362 |
| 295 | 20240703 | 142900 | 16558128500 | 77500 | 77500 | 77900 | 77500 | 491 |
| 296 | 20240703 | 142800 | 16520011800 | 77500 | 77800 | 77900 | 77500 | 809 |
| 297 | 20240703 | 142700 | 16457240900 | 77800 | 77900 | 77900 | 77600 | 308 |
| 298 | 20240703 | 142600 | 16433302400 | 77800 | 77700 | 77900 | 77500 | 1395 |
| 299 | 20240703 | 142500 | 16324997900 | 77700 | 78000 | 78000 | 77700 | 652 |
| 300 | 20240703 | 142400 | 16274268500 | 78000 | 78100 | 78100 | 77800 | 429 |
| 301 | 20240703 | 142300 | 16240832900 | 78100 | 78000 | 78100 | 77900 | 201 |
| 302 | 20240703 | 142200 | 16225151600 | 78000 | 77900 | 78000 | 77800 | 476 |
| 303 | 20240703 | 142100 | 16188066400 | 77900 | 77900 | 78000 | 77800 | 722 |
| 304 | 20240703 | 142000 | 16131834500 | 78000 | 78100 | 78100 | 77900 | 304 |
| 305 | 20240703 | 141900 | 16108119900 | 78100 | 77900 | 78100 | 77800 | 466 |
| 306 | 20240703 | 141800 | 16071807600 | 77900 | 78000 | 78000 | 77800 | 453 |
| 307 | 20240703 | 141700 | 16036544100 | 78000 | 78100 | 78100 | 77900 | 640 |
| 308 | 20240703 | 141600 | 15986616700 | 78100 | 78100 | 78100 | 78000 | 374 |
| 309 | 20240703 | 141500 | 15957413500 | 78100 | 78000 | 78100 | 77900 | 411 |
| 310 | 20240703 | 141400 | 15925343100 | 78000 | 78000 | 78100 | 77900 | 654 |
| 311 | 20240703 | 141300 | 15874350700 | 78100 | 78100 | 78200 | 78000 | 394 |
| 312 | 20240703 | 141200 | 15843569800 | 78100 | 78200 | 78200 | 78000 | 256 |
| 313 | 20240703 | 141100 | 15823579100 | 78200 | 78100 | 78200 | 78000 | 676 |
| 314 | 20240703 | 141000 | 15770834500 | 78100 | 78200 | 78200 | 78000 | 433 |
| 315 | 20240703 | 140900 | 15737008200 | 78200 | 78100 | 78300 | 78100 | 230 |
| 316 | 20240703 | 140800 | 15719018100 | 78100 | 78200 | 78400 | 78100 | 274 |
| 317 | 20240703 | 140700 | 15697599400 | 78200 | 78300 | 78300 | 78100 | 511 |
| 318 | 20240703 | 140600 | 15657645000 | 78300 | 78400 | 78400 | 78100 | 263 |
| 319 | 20240703 | 140500 | 15637082600 | 78400 | 78300 | 78400 | 78100 | 238 |
| 320 | 20240703 | 140400 | 15618452000 | 78300 | 78300 | 78300 | 78100 | 594 |
| 321 | 20240703 | 140300 | 15571999300 | 78300 | 78400 | 78500 | 78100 | 268 |
| 322 | 20240703 | 140200 | 15551024500 | 78400 | 78200 | 78500 | 78100 | 447 |
| 323 | 20240703 | 140100 | 15516036100 | 78200 | 78100 | 78300 | 78100 | 217 |
| 324 | 20240703 | 140000 | 15499074100 | 78100 | 78200 | 78200 | 78000 | 653 |
| 325 | 20240703 | 135900 | 15448072500 | 78300 | 78000 | 78300 | 78000 | 440 |
| 326 | 20240703 | 135800 | 15413719600 | 78100 | 78400 | 78400 | 78100 | 493 |
| 327 | 20240703 | 135700 | 15375132500 | 78400 | 78300 | 78400 | 78000 | 438 |
| 328 | 20240703 | 135600 | 15340862100 | 78300 | 78600 | 78600 | 78300 | 442 |
| 329 | 20240703 | 135500 | 15306215400 | 78400 | 78200 | 78600 | 78100 | 357 |
| 330 | 20240703 | 135400 | 15278254500 | 78200 | 78100 | 78300 | 78000 | 445 |
| 331 | 20240703 | 135300 | 15243486400 | 78100 | 78100 | 78200 | 78000 | 438 |
| 332 | 20240703 | 135200 | 15209284800 | 78200 | 78100 | 78300 | 78000 | 407 |
| 333 | 20240703 | 135100 | 15177498600 | 78000 | 78100 | 78200 | 78000 | 698 |
| 334 | 20240703 | 135000 | 15122999000 | 78100 | 78200 | 78300 | 78100 | 1483 |
| 335 | 20240703 | 134900 | 15007063600 | 78300 | 78400 | 78400 | 78200 | 650 |
| 336 | 20240703 | 134800 | 14956195900 | 78500 | 78500 | 78600 | 78200 | 723 |
| 337 | 20240703 | 134700 | 14899541700 | 78500 | 78500 | 78500 | 78200 | 461 |
| 338 | 20240703 | 134600 | 14863428900 | 78300 | 78600 | 78700 | 78300 | 708 |
| 339 | 20240703 | 134500 | 14807838700 | 78600 | 78500 | 78600 | 78400 | 310 |
| 340 | 20240703 | 134400 | 14783486800 | 78400 | 78600 | 78700 | 78300 | 343 |
| 341 | 20240703 | 134300 | 14756549500 | 78700 | 78600 | 78700 | 78300 | 653 |
| 342 | 20240703 | 134200 | 14705296900 | 78500 | 78400 | 78700 | 78400 | 298 |
| 343 | 20240703 | 134100 | 14681905400 | 78400 | 78500 | 78700 | 78400 | 522 |
| 344 | 20240703 | 134000 | 14640884200 | 78500 | 78600 | 78700 | 78400 | 448 |
| 345 | 20240703 | 133900 | 14605689100 | 78600 | 78600 | 78600 | 78500 | 459 |
| 346 | 20240703 | 133800 | 14569641600 | 78500 | 78400 | 78700 | 78400 | 665 |
| 347 | 20240703 | 133700 | 14517381700 | 78500 | 78600 | 78600 | 78400 | 288 |
| 348 | 20240703 | 133600 | 14494757700 | 78600 | 78600 | 78600 | 78300 | 451 |
| 349 | 20240703 | 133500 | 14459371400 | 78600 | 78400 | 78600 | 78300 | 697 |
| 350 | 20240703 | 133400 | 14404681500 | 78400 | 78400 | 78400 | 78200 | 472 |
| 351 | 20240703 | 133300 | 14367699300 | 78300 | 78200 | 78400 | 78200 | 478 |
| 352 | 20240703 | 133200 | 14330260000 | 78300 | 78400 | 78400 | 78100 | 679 |
| 353 | 20240703 | 133100 | 14277096100 | 78300 | 78400 | 78400 | 78200 | 372 |
| 354 | 20240703 | 133000 | 14247966400 | 78400 | 78200 | 78400 | 78000 | 308 |
| 355 | 20240703 | 132900 | 14223883500 | 78200 | 78400 | 78400 | 78100 | 547 |
| 356 | 20240703 | 132800 | 14181109500 | 78300 | 78100 | 78300 | 78000 | 371 |
| 357 | 20240703 | 132700 | 14152097300 | 78100 | 78100 | 78200 | 78000 | 340 |
| 358 | 20240703 | 132600 | 14125540700 | 78100 | 78000 | 78300 | 78000 | 498 |
| 359 | 20240703 | 132500 | 14086619100 | 78000 | 78300 | 78300 | 78000 | 459 |
| 360 | 20240703 | 132400 | 14050775200 | 78300 | 78300 | 78300 | 78000 | 289 |
| 361 | 20240703 | 132300 | 14028191800 | 78300 | 78200 | 78400 | 78000 | 322 |
| 362 | 20240703 | 132200 | 14002995100 | 78300 | 78300 | 78300 | 78000 | 451 |
| 363 | 20240703 | 132100 | 13967746000 | 78100 | 78000 | 78200 | 78000 | 323 |
| 364 | 20240703 | 132000 | 13942527500 | 78100 | 78300 | 78300 | 78000 | 336 |
| 365 | 20240703 | 131900 | 13916265000 | 78300 | 78100 | 78300 | 78000 | 294 |
| 366 | 20240703 | 131800 | 13893280900 | 78000 | 78200 | 78200 | 78000 | 476 |
| 367 | 20240703 | 131700 | 13856115900 | 78100 | 78200 | 78300 | 78100 | 350 |
| 368 | 20240703 | 131600 | 13828747800 | 78300 | 78300 | 78300 | 78200 | 274 |
| 369 | 20240703 | 131500 | 13807314200 | 78200 | 78100 | 78300 | 78000 | 470 |
| 370 | 20240703 | 131400 | 13770617200 | 78100 | 78300 | 78400 | 78100 | 246 |
| 371 | 20240703 | 131300 | 13751386800 | 78300 | 78200 | 78300 | 78100 | 419 |
| 372 | 20240703 | 131200 | 13718616600 | 78100 | 78200 | 78200 | 78100 | 242 |
| 373 | 20240703 | 131100 | 13699705200 | 78200 | 78200 | 78400 | 78100 | 397 |
| 374 | 20240703 | 131000 | 13668654300 | 78300 | 78100 | 78300 | 78100 | 221 |
| 375 | 20240703 | 130900 | 13651365400 | 78200 | 78400 | 78400 | 78000 | 282 |
| 376 | 20240703 | 130800 | 13629327400 | 78300 | 78300 | 78300 | 78000 | 421 |
| 377 | 20240703 | 130700 | 13596437700 | 78100 | 78200 | 78400 | 78100 | 324 |
| 378 | 20240703 | 130600 | 13571088900 | 78300 | 78300 | 78300 | 78100 | 276 |
| 379 | 20240703 | 130500 | 13549517600 | 78300 | 78100 | 78300 | 78000 | 267 |
| 380 | 20240703 | 130400 | 13528645900 | 78100 | 78100 | 78200 | 78000 | 423 |
| 381 | 20240703 | 130300 | 13495609000 | 78000 | 78200 | 78300 | 78000 | 225 |
| 382 | 20240703 | 130200 | 13478024800 | 78200 | 78200 | 78300 | 78100 | 269 |
| 383 | 20240703 | 130100 | 13456985900 | 78300 | 78300 | 78300 | 78100 | 446 |
| 384 | 20240703 | 130000 | 13422110000 | 78200 | 78200 | 78300 | 78100 | 342 |
| 385 | 20240703 | 125900 | 13395369400 | 78300 | 78300 | 78400 | 78100 | 276 |
| 386 | 20240703 | 125800 | 13373761800 | 78200 | 78300 | 78300 | 78100 | 202 |
| 387 | 20240703 | 125700 | 13357962000 | 78300 | 78400 | 78400 | 78100 | 453 |
| 388 | 20240703 | 125600 | 13322502700 | 78400 | 78300 | 78400 | 78200 | 408 |
| 389 | 20240703 | 125500 | 13290553800 | 78400 | 78300 | 78400 | 78100 | 284 |
| 390 | 20240703 | 125400 | 13268330400 | 78300 | 78300 | 78500 | 78200 | 484 |
| 391 | 20240703 | 125300 | 13230445900 | 78300 | 78200 | 78400 | 78200 | 277 |
| 392 | 20240703 | 125200 | 13208766200 | 78300 | 78400 | 78400 | 78200 | 252 |
| 393 | 20240703 | 125100 | 13189032800 | 78300 | 78200 | 78400 | 78000 | 354 |
| 394 | 20240703 | 125000 | 13161321800 | 78100 | 78300 | 78300 | 78000 | 333 |
| 395 | 20240703 | 124900 | 13135294600 | 78300 | 78300 | 78300 | 78100 | 278 |
| 396 | 20240703 | 124800 | 13113556000 | 78300 | 78300 | 78400 | 78100 | 384 |
| 397 | 20240703 | 124700 | 13083494100 | 78400 | 78100 | 78400 | 78000 | 403 |
| 398 | 20240703 | 124600 | 13052016600 | 78100 | 78200 | 78400 | 78000 | 289 |
| 399 | 20240703 | 124500 | 13029422600 | 78300 | 78200 | 78400 | 78000 | 354 |
| 400 | 20240703 | 124400 | 13001733900 | 78100 | 78200 | 78200 | 78100 | 399 |
| 401 | 20240703 | 124300 | 12970554100 | 78100 | 78200 | 78300 | 78000 | 390 |
| 402 | 20240703 | 124200 | 12940092100 | 78300 | 78100 | 78300 | 78000 | 344 |
| 403 | 20240703 | 124100 | 12913204900 | 78100 | 78200 | 78200 | 78000 | 253 |
| 404 | 20240703 | 124000 | 12893453300 | 78200 | 78300 | 78300 | 77900 | 295 |
| 405 | 20240703 | 123900 | 12870409200 | 78300 | 78200 | 78300 | 77900 | 371 |
| 406 | 20240703 | 123800 | 12841441800 | 78200 | 78200 | 78200 | 77900 | 316 |
| 407 | 20240703 | 123700 | 12816772800 | 78200 | 78100 | 78300 | 78000 | 374 |
| 408 | 20240703 | 123600 | 12787538200 | 78100 | 78200 | 78200 | 77900 | 511 |
| 409 | 20240703 | 123500 | 12747678200 | 78200 | 78100 | 78200 | 77900 | 390 |
| 410 | 20240703 | 123400 | 12717214800 | 78100 | 78200 | 78200 | 78000 | 361 |
| 411 | 20240703 | 123300 | 12689023600 | 78200 | 78400 | 78400 | 78100 | 257 |
| 412 | 20240703 | 123200 | 12668924000 | 78400 | 78400 | 78400 | 78100 | 548 |
| 413 | 20240703 | 123100 | 12625996300 | 78400 | 78300 | 78400 | 78200 | 170 |
| 414 | 20240703 | 123000 | 12612690800 | 78300 | 78200 | 78400 | 78200 | 389 |
| 415 | 20240703 | 122900 | 12582237200 | 78200 | 78100 | 78300 | 78100 | 661 |
| 416 | 20240703 | 122800 | 12530581900 | 78100 | 78200 | 78300 | 78100 | 250 |
| 417 | 20240703 | 122700 | 12511031800 | 78300 | 78100 | 78300 | 78000 | 199 |
| 418 | 20240703 | 122600 | 12495484500 | 78000 | 78100 | 78200 | 78000 | 404 |
| 419 | 20240703 | 122500 | 12463928200 | 78200 | 78100 | 78300 | 78100 | 364 |
| 420 | 20240703 | 122400 | 12435455500 | 78200 | 78300 | 78300 | 78100 | 258 |
| 421 | 20240703 | 122300 | 12415273300 | 78200 | 78200 | 78400 | 78100 | 312 |
| 422 | 20240703 | 122200 | 12390853600 | 78200 | 78300 | 78300 | 78100 | 450 |
| 423 | 20240703 | 122100 | 12355645900 | 78300 | 78300 | 78400 | 78200 | 965 |
| 424 | 20240703 | 122000 | 12280101800 | 78200 | 78200 | 78300 | 78000 | 580 |
| 425 | 20240703 | 121900 | 12234757000 | 78200 | 78100 | 78200 | 78000 | 709 |
| 426 | 20240703 | 121800 | 12179363900 | 78200 | 78200 | 78200 | 78100 | 417 |
| 427 | 20240703 | 121700 | 12146776500 | 78200 | 78200 | 78200 | 78000 | 411 |
| 428 | 20240703 | 121600 | 12114660300 | 78200 | 78200 | 78200 | 78000 | 340 |
| 429 | 20240703 | 121500 | 12088101700 | 78100 | 78200 | 78200 | 77900 | 765 |
| 430 | 20240703 | 121400 | 12028409500 | 78200 | 77900 | 78200 | 77900 | 915 |
| 431 | 20240703 | 121300 | 11957019200 | 77900 | 77800 | 78000 | 77700 | 436 |
| 432 | 20240703 | 121200 | 11923071600 | 77700 | 77800 | 77900 | 77600 | 385 |
| 433 | 20240703 | 121100 | 11893133900 | 77800 | 77800 | 77900 | 77600 | 442 |
| 434 | 20240703 | 121000 | 11858766000 | 77800 | 77800 | 77900 | 77600 | 374 |
| 435 | 20240703 | 120900 | 11829674700 | 77800 | 77800 | 77900 | 77700 | 296 |
| 436 | 20240703 | 120800 | 11806658500 | 77800 | 77900 | 77900 | 77700 | 441 |
| 437 | 20240703 | 120700 | 11772349200 | 77900 | 77900 | 78000 | 77600 | 495 |
| 438 | 20240703 | 120600 | 11733818200 | 77900 | 77800 | 77900 | 77800 | 347 |
| 439 | 20240703 | 120500 | 11706800300 | 77800 | 77600 | 77800 | 77500 | 649 |
| 440 | 20240703 | 120400 | 11656423000 | 77600 | 77500 | 77700 | 77400 | 425 |
| 441 | 20240703 | 120300 | 11623455100 | 77600 | 77600 | 77600 | 77400 | 395 |
| 442 | 20240703 | 120200 | 11592853800 | 77600 | 77500 | 77700 | 77400 | 146 |
| 443 | 20240703 | 120100 | 11581531500 | 77500 | 77600 | 77700 | 77400 | 599 |
| 444 | 20240703 | 120000 | 11535077400 | 77600 | 77500 | 77600 | 77500 | 356 |
| 445 | 20240703 | 115900 | 11507464500 | 77500 | 77500 | 77600 | 77400 | 420 |
| 446 | 20240703 | 115800 | 11474919300 | 77500 | 77500 | 77600 | 77400 | 395 |
| 447 | 20240703 | 115700 | 11444318300 | 77500 | 77500 | 77600 | 77400 | 479 |
| 448 | 20240703 | 115600 | 11407191000 | 77500 | 77600 | 77600 | 77400 | 391 |
| 449 | 20240703 | 115500 | 11376898900 | 77500 | 77500 | 77500 | 77300 | 369 |
| 450 | 20240703 | 115400 | 11348336100 | 77400 | 77300 | 77500 | 77200 | 653 |
| 451 | 20240703 | 115300 | 11297827600 | 77300 | 77300 | 77500 | 77200 | 424 |
| 452 | 20240703 | 115200 | 11265030700 | 77400 | 77400 | 77500 | 77200 | 346 |
| 453 | 20240703 | 115100 | 11238267700 | 77400 | 77500 | 77500 | 77300 | 572 |
| 454 | 20240703 | 115000 | 11193987400 | 77500 | 77600 | 77600 | 77300 | 385 |
| 455 | 20240703 | 114900 | 11164182100 | 77600 | 77600 | 77700 | 77300 | 373 |
| 456 | 20240703 | 114800 | 11135283300 | 77500 | 77300 | 77700 | 77200 | 1914 |
| 457 | 20240703 | 114700 | 10986998300 | 77200 | 77300 | 77300 | 77200 | 699 |
| 458 | 20240703 | 114600 | 10933019000 | 77200 | 77200 | 77300 | 77100 | 374 |
| 459 | 20240703 | 114500 | 10904150800 | 77200 | 77100 | 77300 | 77000 | 392 |
| 460 | 20240703 | 114400 | 10873906300 | 77100 | 77100 | 77200 | 77000 | 395 |
| 461 | 20240703 | 114300 | 10843466100 | 77200 | 77200 | 77300 | 77200 | 437 |
| 462 | 20240703 | 114200 | 10809719700 | 77100 | 77300 | 77400 | 77000 | 427 |
| 463 | 20240703 | 114100 | 10776746400 | 77300 | 77200 | 77400 | 77200 | 405 |
| 464 | 20240703 | 114000 | 10745444700 | 77300 | 77200 | 77300 | 77000 | 585 |
| 465 | 20240703 | 113900 | 10700296900 | 77200 | 77200 | 77300 | 77200 | 282 |
| 466 | 20240703 | 113800 | 10678517800 | 77200 | 77200 | 77200 | 77000 | 523 |
| 467 | 20240703 | 113700 | 10638182400 | 77200 | 77000 | 77200 | 76900 | 296 |
| 468 | 20240703 | 113600 | 10615375700 | 77000 | 77100 | 77200 | 77000 | 497 |
| 469 | 20240703 | 113500 | 10577057600 | 77000 | 76900 | 77000 | 76900 | 395 |
| 470 | 20240703 | 113400 | 10546668200 | 76800 | 76800 | 76900 | 76700 | 378 |
| 471 | 20240703 | 113300 | 10517625300 | 76800 | 76900 | 77000 | 76700 | 508 |
| 472 | 20240703 | 113200 | 10478594100 | 76800 | 76800 | 77000 | 76700 | 510 |
| 473 | 20240703 | 113100 | 10439409900 | 76900 | 76800 | 76900 | 76700 | 1196 |
| 474 | 20240703 | 113000 | 10347548900 | 76900 | 76800 | 76900 | 76700 | 498 |
| 475 | 20240703 | 112900 | 10309325000 | 76700 | 76800 | 76900 | 76700 | 1561 |
| 476 | 20240703 | 112800 | 10189419800 | 76900 | 77000 | 77000 | 76900 | 711 |
| 477 | 20240703 | 112700 | 10134730300 | 77000 | 76900 | 77000 | 76900 | 366 |
| 478 | 20240703 | 112600 | 10106570000 | 77000 | 77000 | 77000 | 76800 | 810 |
| 479 | 20240703 | 112500 | 10044260800 | 77000 | 77000 | 77100 | 76900 | 540 |
| 480 | 20240703 | 112400 | 10002686900 | 77000 | 77200 | 77300 | 77000 | 636 |
| 481 | 20240703 | 112300 | 9953635400 | 77200 | 77200 | 77400 | 77100 | 400 |
| 482 | 20240703 | 112200 | 9922756500 | 77100 | 77100 | 77300 | 77100 | 920 |
| 483 | 20240703 | 112100 | 9851778100 | 77100 | 77200 | 77200 | 77100 | 635 |
| 484 | 20240703 | 112000 | 9802784000 | 77200 | 77200 | 77300 | 77100 | 412 |
| 485 | 20240703 | 111900 | 9770983500 | 77200 | 77100 | 77200 | 76900 | 592 |
| 486 | 20240703 | 111800 | 9725384400 | 77100 | 77100 | 77100 | 76900 | 345 |
| 487 | 20240703 | 111700 | 9698813900 | 77100 | 76900 | 77200 | 76900 | 486 |
| 488 | 20240703 | 111600 | 9661343700 | 76900 | 76700 | 76900 | 76700 | 575 |
| 489 | 20240703 | 111500 | 9617204100 | 76800 | 76800 | 77000 | 76700 | 938 |
| 490 | 20240703 | 111400 | 9545196200 | 76900 | 76700 | 76900 | 76700 | 569 |
| 491 | 20240703 | 111300 | 9501517700 | 76800 | 76700 | 76800 | 76700 | 430 |
| 492 | 20240703 | 111200 | 9468522900 | 76800 | 77000 | 77000 | 76700 | 450 |
| 493 | 20240703 | 111100 | 9433947400 | 77000 | 76900 | 77100 | 76900 | 809 |
| 494 | 20240703 | 111000 | 9371690800 | 76900 | 77000 | 77100 | 76600 | 411 |
| 495 | 20240703 | 110900 | 9340098400 | 77000 | 76500 | 77200 | 76400 | 1303 |
| 496 | 20240703 | 110800 | 9240138200 | 76600 | 76400 | 76600 | 76300 | 744 |
| 497 | 20240703 | 110700 | 9183277800 | 76300 | 76400 | 76500 | 76300 | 457 |
| 498 | 20240703 | 110600 | 9148389400 | 76400 | 76500 | 76500 | 76300 | 570 |
| 499 | 20240703 | 110500 | 9104841700 | 76500 | 76500 | 76500 | 76400 | 451 |
| 500 | 20240703 | 110400 | 9070370100 | 76500 | 76500 | 76600 | 76400 | 878 |
| 501 | 20240703 | 110300 | 9003206200 | 76600 | 76500 | 76600 | 76500 | 1661 |
| 502 | 20240703 | 110200 | 8876137200 | 76500 | 76600 | 76700 | 76500 | 736 |
| 503 | 20240703 | 110100 | 8819788900 | 76600 | 76600 | 76700 | 76600 | 593 |
| 504 | 20240703 | 110000 | 8774356300 | 76600 | 76600 | 76700 | 76600 | 398 |
| 505 | 20240703 | 105900 | 8743865400 | 76600 | 76700 | 76700 | 76600 | 1179 |
| 506 | 20240703 | 105800 | 8653553400 | 76700 | 76700 | 76800 | 76600 | 1143 |
| 507 | 20240703 | 105700 | 8565939300 | 76700 | 76700 | 76800 | 76700 | 510 |
| 508 | 20240703 | 105600 | 8526808300 | 76800 | 76800 | 76800 | 76700 | 492 |
| 509 | 20240703 | 105500 | 8489066300 | 76800 | 76700 | 76800 | 76700 | 977 |
| 510 | 20240703 | 105400 | 8414064300 | 76700 | 76700 | 76800 | 76700 | 1066 |
| 511 | 20240703 | 105300 | 8332241500 | 76700 | 76800 | 76800 | 76700 | 426 |
| 512 | 20240703 | 105200 | 8299564400 | 76700 | 76800 | 76800 | 76700 | 430 |
| 513 | 20240703 | 105100 | 8266573200 | 76800 | 76700 | 76800 | 76700 | 705 |
| 514 | 20240703 | 105000 | 8212499200 | 76800 | 76800 | 76800 | 76700 | 782 |
| 515 | 20240703 | 104900 | 8152460400 | 76800 | 76700 | 76800 | 76600 | 452 |
| 516 | 20240703 | 104800 | 8117796500 | 76800 | 76700 | 76800 | 76600 | 385 |
| 517 | 20240703 | 104700 | 8088267100 | 76700 | 76700 | 76900 | 76700 | 615 |
| 518 | 20240703 | 104600 | 8041064500 | 76700 | 76600 | 76800 | 76600 | 413 |
| 519 | 20240703 | 104500 | 8009402700 | 76600 | 76700 | 76700 | 76600 | 848 |
| 520 | 20240703 | 104400 | 7944415100 | 76600 | 76700 | 76700 | 76600 | 775 |
| 521 | 20240703 | 104300 | 7885036700 | 76600 | 76700 | 76700 | 76600 | 396 |
| 522 | 20240703 | 104200 | 7854699500 | 76600 | 76700 | 76800 | 76600 | 365 |
| 523 | 20240703 | 104100 | 7826712100 | 76700 | 76600 | 76800 | 76600 | 596 |
| 524 | 20240703 | 104000 | 7781006700 | 76700 | 76700 | 76800 | 76600 | 578 |
| 525 | 20240703 | 103900 | 7736722000 | 76700 | 76700 | 76800 | 76700 | 912 |
| 526 | 20240703 | 103800 | 7666770500 | 76700 | 76800 | 76800 | 76700 | 423 |
| 527 | 20240703 | 103700 | 7634317600 | 76800 | 76900 | 77000 | 76800 | 935 |
| 528 | 20240703 | 103600 | 7562495700 | 76900 | 77000 | 77000 | 76900 | 483 |
| 529 | 20240703 | 103500 | 7525350500 | 77000 | 77100 | 77100 | 76900 | 732 |
| 530 | 20240703 | 103400 | 7468985400 | 77100 | 77100 | 77100 | 77000 | 423 |
| 531 | 20240703 | 103300 | 7436401800 | 77100 | 77100 | 77100 | 77000 | 1130 |
| 532 | 20240703 | 103200 | 7349378000 | 77100 | 77000 | 77100 | 77000 | 398 |
| 533 | 20240703 | 103100 | 7318727400 | 77000 | 77000 | 77100 | 76800 | 600 |
| 534 | 20240703 | 103000 | 7272576000 | 77100 | 77000 | 77100 | 76900 | 1961 |
| 535 | 20240703 | 102900 | 7121594800 | 77100 | 77100 | 77200 | 77000 | 648 |
| 536 | 20240703 | 102800 | 7071628600 | 77100 | 77100 | 77200 | 77000 | 1058 |
| 537 | 20240703 | 102700 | 6990077800 | 77100 | 77100 | 77200 | 77100 | 465 |
| 538 | 20240703 | 102600 | 6954217400 | 77100 | 77100 | 77200 | 77100 | 933 |
| 539 | 20240703 | 102500 | 6882279300 | 77200 | 77300 | 77300 | 77100 | 1085 |
| 540 | 20240703 | 102400 | 6798525900 | 77300 | 77300 | 77300 | 77200 | 776 |
| 541 | 20240703 | 102300 | 6738611600 | 77300 | 77300 | 77400 | 77300 | 863 |
| 542 | 20240703 | 102200 | 6671890900 | 77300 | 77400 | 77600 | 77300 | 701 |
| 543 | 20240703 | 102100 | 6617619300 | 77500 | 77400 | 77500 | 77400 | 456 |
| 544 | 20240703 | 102000 | 6582321600 | 77400 | 77300 | 77400 | 77300 | 534 |
| 545 | 20240703 | 101900 | 6541018400 | 77400 | 77300 | 77400 | 77200 | 760 |
| 546 | 20240703 | 101800 | 6482325300 | 77300 | 77300 | 77400 | 77300 | 797 |
| 547 | 20240703 | 101700 | 6420715000 | 77300 | 77500 | 77500 | 77300 | 383 |
| 548 | 20240703 | 101600 | 6391081100 | 77500 | 77600 | 77600 | 77400 | 706 |
| 549 | 20240703 | 101500 | 6336366800 | 77600 | 77700 | 77700 | 77500 | 617 |
| 550 | 20240703 | 101400 | 6288480900 | 77700 | 78000 | 78100 | 77700 | 3500 |
| 551 | 20240703 | 101300 | 6015774100 | 78100 | 78100 | 78100 | 78000 | 411 |
| 552 | 20240703 | 101200 | 5983703800 | 78200 | 78100 | 78300 | 78100 | 1535 |
| 553 | 20240703 | 101100 | 5863812300 | 78200 | 78300 | 78400 | 78200 | 2597 |
| 554 | 20240703 | 101000 | 5660584100 | 78300 | 78400 | 78500 | 78300 | 766 |
| 555 | 20240703 | 100900 | 5600517600 | 78400 | 78500 | 78500 | 78300 | 578 |
| 556 | 20240703 | 100800 | 5555200700 | 78600 | 78400 | 78600 | 78400 | 448 |
| 557 | 20240703 | 100700 | 5520038700 | 78500 | 78500 | 78600 | 78400 | 488 |
| 558 | 20240703 | 100600 | 5481720300 | 78500 | 78400 | 78700 | 78300 | 241 |
| 559 | 20240703 | 100500 | 5462807700 | 78400 | 78300 | 78500 | 78300 | 613 |
| 560 | 20240703 | 100400 | 5414761700 | 78300 | 78400 | 78500 | 78300 | 476 |
| 561 | 20240703 | 100300 | 5377466800 | 78500 | 78500 | 78600 | 78300 | 637 |
| 562 | 20240703 | 100200 | 5327515900 | 78600 | 78500 | 78600 | 78300 | 515 |
| 563 | 20240703 | 100100 | 5287127900 | 78500 | 78300 | 78500 | 78300 | 308 |
| 564 | 20240703 | 100000 | 5262976300 | 78400 | 78300 | 78500 | 78300 | 946 |
| 565 | 20240703 | 095900 | 5188837200 | 78400 | 78200 | 78400 | 78200 | 444 |
| 566 | 20240703 | 095800 | 5154087900 | 78300 | 78600 | 78700 | 78200 | 3484 |
| 567 | 20240703 | 095700 | 4880745800 | 78600 | 78600 | 78700 | 78600 | 325 |
| 568 | 20240703 | 095600 | 4855179300 | 78600 | 78600 | 78700 | 78500 | 493 |
| 569 | 20240703 | 095500 | 4816433800 | 78600 | 78700 | 78700 | 78500 | 985 |
| 570 | 20240703 | 095400 | 4739022600 | 78600 | 78700 | 78900 | 78600 | 896 |
| 571 | 20240703 | 095300 | 4668504300 | 78800 | 78600 | 78800 | 78600 | 869 |
| 572 | 20240703 | 095200 | 4600069400 | 78600 | 78700 | 78800 | 78600 | 611 |
| 573 | 20240703 | 095100 | 4552001000 | 78800 | 78900 | 78900 | 78700 | 3073 |
| 574 | 20240703 | 095000 | 4309909600 | 78900 | 78900 | 79000 | 78800 | 774 |
| 575 | 20240703 | 094900 | 4248846800 | 78800 | 78900 | 78900 | 78800 | 429 |
| 576 | 20240703 | 094800 | 4215024300 | 79000 | 78900 | 79100 | 78700 | 1184 |
| 577 | 20240703 | 094700 | 4121756100 | 79000 | 78800 | 79100 | 78800 | 227 |
| 578 | 20240703 | 094600 | 4103856900 | 78900 | 78800 | 78900 | 78700 | 658 |
| 579 | 20240703 | 094500 | 4052017500 | 78700 | 78800 | 78900 | 78700 | 1035 |
| 580 | 20240703 | 094400 | 3970530400 | 78900 | 79300 | 79400 | 78900 | 3920 |
| 581 | 20240703 | 094300 | 3660439700 | 79200 | 79400 | 79700 | 79200 | 1370 |
| 582 | 20240703 | 094200 | 3551692000 | 79400 | 79500 | 79500 | 79300 | 484 |
| 583 | 20240703 | 094100 | 3513294500 | 79500 | 79900 | 80000 | 79400 | 3507 |
| 584 | 20240703 | 094000 | 3234191400 | 79900 | 80100 | 80200 | 79900 | 457 |
| 585 | 20240703 | 093900 | 3197601000 | 80000 | 80200 | 80400 | 80000 | 1761 |
| 586 | 20240703 | 093800 | 3056641700 | 80200 | 80500 | 80500 | 80200 | 341 |
| 587 | 20240703 | 093700 | 3029252000 | 80600 | 80800 | 80800 | 80400 | 1125 |
| 588 | 20240703 | 093600 | 2938679100 | 80600 | 81000 | 81000 | 80600 | 980 |
| 589 | 20240703 | 093500 | 2859519100 | 81000 | 81000 | 81300 | 81000 | 397 |
| 590 | 20240703 | 093400 | 2827310900 | 81100 | 81200 | 81300 | 80900 | 532 |
| 591 | 20240703 | 093300 | 2784206300 | 81100 | 81200 | 81300 | 81100 | 327 |
| 592 | 20240703 | 093200 | 2757670900 | 80800 | 80900 | 81300 | 80800 | 570 |
| 593 | 20240703 | 093100 | 2711524500 | 80800 | 80700 | 80800 | 80600 | 434 |
| 594 | 20240703 | 093000 | 2676492500 | 80700 | 81500 | 81500 | 80600 | 1040 |
| 595 | 20240703 | 092900 | 2592264200 | 81500 | 81100 | 81600 | 81100 | 608 |
| 596 | 20240703 | 092800 | 2542746200 | 81400 | 81000 | 81400 | 80900 | 843 |
| 597 | 20240703 | 092700 | 2474298500 | 80900 | 80900 | 81100 | 80900 | 400 |
| 598 | 20240703 | 092600 | 2441923100 | 81100 | 80500 | 81100 | 80500 | 803 |
| 599 | 20240703 | 092500 | 2376895000 | 80800 | 80600 | 80800 | 80400 | 1313 |
| 600 | 20240703 | 092400 | 2271059500 | 80500 | 80400 | 80600 | 80300 | 185 |
| 601 | 20240703 | 092300 | 2256176700 | 80400 | 80300 | 80400 | 80200 | 452 |
| 602 | 20240703 | 092200 | 2219874900 | 80200 | 80200 | 80300 | 80000 | 558 |
| 603 | 20240703 | 092100 | 2175185800 | 80300 | 80200 | 80400 | 80200 | 616 |
| 604 | 20240703 | 092000 | 2125762100 | 80200 | 80000 | 80200 | 79700 | 1704 |
| 605 | 20240703 | 091900 | 1989584000 | 80000 | 80100 | 80100 | 80000 | 243 |
| 606 | 20240703 | 091800 | 1970127400 | 80000 | 79800 | 80300 | 79800 | 3349 |
| 607 | 20240703 | 091700 | 1702152300 | 79900 | 80000 | 80100 | 79600 | 962 |
| 608 | 20240703 | 091600 | 1625258200 | 80000 | 79500 | 80000 | 79200 | 1162 |
| 609 | 20240703 | 091500 | 1532787700 | 79700 | 79100 | 79700 | 79000 | 880 |
| 610 | 20240703 | 091400 | 1462993800 | 79300 | 79600 | 79700 | 79000 | 1461 |
| 611 | 20240703 | 091300 | 1347221600 | 79600 | 79900 | 79900 | 79400 | 1091 |
| 612 | 20240703 | 091200 | 1260232200 | 79900 | 80300 | 80400 | 79800 | 2293 |
| 613 | 20240703 | 091100 | 1076665700 | 80400 | 81200 | 81200 | 80400 | 2857 |
| 614 | 20240703 | 091000 | 845495300 | 81200 | 81200 | 81300 | 81000 | 1401 |
| 615 | 20240703 | 090900 | 731856500 | 81300 | 81900 | 81900 | 81300 | 2722 |
| 616 | 20240703 | 090800 | 509829600 | 81800 | 82000 | 82000 | 81800 | 336 |
| 617 | 20240703 | 090700 | 482315200 | 81900 | 82000 | 82000 | 81800 | 369 |
| 618 | 20240703 | 090600 | 452099800 | 82100 | 82200 | 82200 | 82000 | 713 |
| 619 | 20240703 | 090500 | 393606500 | 82100 | 82100 | 82200 | 82100 | 274 |
| 620 | 20240703 | 090400 | 371108300 | 82100 | 81800 | 82200 | 81800 | 344 |
| 621 | 20240703 | 090300 | 342918700 | 81900 | 81900 | 81900 | 81700 | 771 |
| 622 | 20240703 | 090200 | 279845800 | 81800 | 81900 | 81900 | 81800 | 555 |
| 623 | 20240703 | 090100 | 234427700 | 81800 | 82100 | 82100 | 81600 | 1060 |
| 624 | 20240703 | 090000 | 147720400 | 82000 | 82400 | 83100 | 82000 | 1787 |