34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 192200 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 6320 |
| 3 | 20240703 | 192100 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 4 | 20240703 | 192000 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 5 | 20240703 | 191900 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 6 | 20240703 | 191800 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 7 | 20240703 | 191700 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 8 | 20240703 | 191600 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 9 | 20240703 | 191500 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 10 | 20240703 | 191400 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 11 | 20240703 | 191300 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 12 | 20240703 | 191200 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 13 | 20240703 | 191100 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 14 | 20240703 | 191000 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 15 | 20240703 | 190900 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 16 | 20240703 | 190800 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 17 | 20240703 | 190700 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 18 | 20240703 | 190600 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 19 | 20240703 | 190500 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 20 | 20240703 | 190400 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 21 | 20240703 | 190300 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 22 | 20240703 | 190200 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 23 | 20240703 | 190100 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 24 | 20240703 | 190000 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 25 | 20240703 | 185900 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 26 | 20240703 | 185800 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 27 | 20240703 | 185700 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 28 | 20240703 | 185600 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 29 | 20240703 | 185500 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 30 | 20240703 | 185400 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 31 | 20240703 | 185300 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 32 | 20240703 | 185200 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 6320 |
| 33 | 20240703 | 185100 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 34 | 20240703 | 185000 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 35 | 20240703 | 184900 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 36 | 20240703 | 184800 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 37 | 20240703 | 184700 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 38 | 20240703 | 184600 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 39 | 20240703 | 184500 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 40 | 20240703 | 184400 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 41 | 20240703 | 184300 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 42 | 20240703 | 184200 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 43 | 20240703 | 184100 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 44 | 20240703 | 184000 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 45 | 20240703 | 183900 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 46 | 20240703 | 183800 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 47 | 20240703 | 183700 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 48 | 20240703 | 183600 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 49 | 20240703 | 183500 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 50 | 20240703 | 183400 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 51 | 20240703 | 183300 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 52 | 20240703 | 183200 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 53 | 20240703 | 183100 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 54 | 20240703 | 183000 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 55 | 20240703 | 182900 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 56 | 20240703 | 182800 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 57 | 20240703 | 182700 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 58 | 20240703 | 182600 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 59 | 20240703 | 182500 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 60 | 20240703 | 182400 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 61 | 20240703 | 182300 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 62 | 20240703 | 182200 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 6320 |
| 63 | 20240703 | 182100 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 64 | 20240703 | 182000 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 65 | 20240703 | 181900 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 66 | 20240703 | 181800 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 67 | 20240703 | 181700 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 68 | 20240703 | 181600 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 69 | 20240703 | 181500 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 70 | 20240703 | 181400 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 71 | 20240703 | 181300 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 72 | 20240703 | 181200 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 73 | 20240703 | 181100 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 74 | 20240703 | 181000 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 75 | 20240703 | 180900 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 76 | 20240703 | 180800 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 77 | 20240703 | 180700 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 78 | 20240703 | 180600 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 79 | 20240703 | 180500 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 80 | 20240703 | 180400 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 81 | 20240703 | 180300 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 82 | 20240703 | 180200 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 83 | 20240703 | 180100 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 84 | 20240703 | 180000 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 85 | 20240703 | 175900 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 86 | 20240703 | 175800 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 87 | 20240703 | 175700 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 88 | 20240703 | 175600 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 89 | 20240703 | 175500 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 90 | 20240703 | 175400 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 91 | 20240703 | 175300 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 92 | 20240703 | 175200 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 6320 |
| 93 | 20240703 | 175100 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 94 | 20240703 | 175000 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 95 | 20240703 | 174900 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 96 | 20240703 | 174800 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 97 | 20240703 | 174700 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 98 | 20240703 | 174600 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 99 | 20240703 | 174500 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 100 | 20240703 | 174400 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 101 | 20240703 | 174300 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 102 | 20240703 | 174200 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 103 | 20240703 | 174100 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 104 | 20240703 | 174000 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 105 | 20240703 | 173900 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 106 | 20240703 | 173800 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 107 | 20240703 | 173700 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 108 | 20240703 | 173600 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 109 | 20240703 | 173500 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 110 | 20240703 | 173400 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 111 | 20240703 | 173300 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 112 | 20240703 | 173200 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 113 | 20240703 | 173100 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 114 | 20240703 | 173000 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 115 | 20240703 | 172900 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 116 | 20240703 | 172800 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 117 | 20240703 | 172700 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 118 | 20240703 | 172600 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 119 | 20240703 | 172500 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 120 | 20240703 | 172400 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 121 | 20240703 | 172300 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 122 | 20240703 | 172200 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 6320 |
| 123 | 20240703 | 172100 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 124 | 20240703 | 172000 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 125 | 20240703 | 171900 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 126 | 20240703 | 171800 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 127 | 20240703 | 171700 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 128 | 20240703 | 171600 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 129 | 20240703 | 171500 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 130 | 20240703 | 171400 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 131 | 20240703 | 171300 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 132 | 20240703 | 171200 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 133 | 20240703 | 171100 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 134 | 20240703 | 171000 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 135 | 20240703 | 170900 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 136 | 20240703 | 170800 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 137 | 20240703 | 170700 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 138 | 20240703 | 170600 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 139 | 20240703 | 170500 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 140 | 20240703 | 170400 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 141 | 20240703 | 170300 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 142 | 20240703 | 170200 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 143 | 20240703 | 170100 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 144 | 20240703 | 170000 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 145 | 20240703 | 165900 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 146 | 20240703 | 165800 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 147 | 20240703 | 165700 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 148 | 20240703 | 165600 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 149 | 20240703 | 165500 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 150 | 20240703 | 165400 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 151 | 20240703 | 165300 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 152 | 20240703 | 165200 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 6320 |
| 153 | 20240703 | 165100 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 154 | 20240703 | 165000 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 155 | 20240703 | 164900 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 156 | 20240703 | 164800 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 157 | 20240703 | 164700 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 158 | 20240703 | 164600 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 159 | 20240703 | 164500 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 160 | 20240703 | 164400 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 161 | 20240703 | 164300 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 162 | 20240703 | 164200 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 163 | 20240703 | 164100 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 164 | 20240703 | 164000 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 165 | 20240703 | 163900 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 166 | 20240703 | 163800 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 167 | 20240703 | 163700 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 168 | 20240703 | 163600 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 169 | 20240703 | 163500 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 170 | 20240703 | 163400 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 171 | 20240703 | 163300 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 172 | 20240703 | 163200 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 173 | 20240703 | 163100 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 174 | 20240703 | 163000 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 175 | 20240703 | 162900 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 176 | 20240703 | 162800 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 177 | 20240703 | 162700 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 178 | 20240703 | 162600 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 179 | 20240703 | 162500 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 180 | 20240703 | 162400 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 181 | 20240703 | 162300 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 182 | 20240703 | 162200 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 6320 |
| 183 | 20240703 | 162100 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 184 | 20240703 | 162000 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 185 | 20240703 | 161900 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 186 | 20240703 | 161800 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 187 | 20240703 | 161700 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 188 | 20240703 | 161600 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 189 | 20240703 | 161500 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 190 | 20240703 | 161400 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 191 | 20240703 | 161300 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 192 | 20240703 | 161200 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 193 | 20240703 | 161100 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 194 | 20240703 | 161000 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 195 | 20240703 | 160900 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 196 | 20240703 | 160800 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 197 | 20240703 | 160700 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 198 | 20240703 | 160600 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 199 | 20240703 | 160500 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 200 | 20240703 | 160400 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 201 | 20240703 | 160300 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 202 | 20240703 | 160200 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 203 | 20240703 | 160100 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 204 | 20240703 | 160000 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 205 | 20240703 | 155900 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 206 | 20240703 | 155800 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 207 | 20240703 | 155700 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 208 | 20240703 | 155600 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 209 | 20240703 | 155500 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 210 | 20240703 | 155400 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 211 | 20240703 | 155300 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 212 | 20240703 | 155200 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 6320 |
| 213 | 20240703 | 155100 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 214 | 20240703 | 155000 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 215 | 20240703 | 154900 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 216 | 20240703 | 154800 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 217 | 20240703 | 154700 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 218 | 20240703 | 154600 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 219 | 20240703 | 154500 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 220 | 20240703 | 154400 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 221 | 20240703 | 154300 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 222 | 20240703 | 154200 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 223 | 20240703 | 154100 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 224 | 20240703 | 154000 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 225 | 20240703 | 153900 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 226 | 20240703 | 153800 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 227 | 20240703 | 153700 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 228 | 20240703 | 153600 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 229 | 20240703 | 153500 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 230 | 20240703 | 153400 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 231 | 20240703 | 153300 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 232 | 20240703 | 153200 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 233 | 20240703 | 153100 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 0 |
| 234 | 20240703 | 153000 | 17291563100 | 54800 | 54800 | 54800 | 54800 | 6320 |
| 235 | 20240703 | 152900 | 16945227100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 236 | 20240703 | 152800 | 16945227100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 237 | 20240703 | 152700 | 16945227100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 238 | 20240703 | 152600 | 16945227100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 239 | 20240703 | 152500 | 16945227100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 240 | 20240703 | 152400 | 16945227100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 241 | 20240703 | 152300 | 16945227100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 242 | 20240703 | 152200 | 16945227100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 243 | 20240703 | 152100 | 16945227100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 244 | 20240703 | 152000 | 16945227100 | 54900 | 54900 | 54900 | 54900 | 0 |
| 245 | 20240703 | 151900 | 16945227100 | 54900 | 54900 | 54900 | 54800 | 378 |
| 246 | 20240703 | 151800 | 16924507500 | 54900 | 54800 | 54900 | 54700 | 607 |
| 247 | 20240703 | 151700 | 16891234700 | 54800 | 54800 | 54800 | 54700 | 659 |
| 248 | 20240703 | 151600 | 16855132600 | 54800 | 54700 | 54800 | 54700 | 829 |
| 249 | 20240703 | 151500 | 16809710400 | 54800 | 54800 | 54800 | 54700 | 415 |
| 250 | 20240703 | 151400 | 16786985000 | 54800 | 54700 | 54800 | 54600 | 2070 |
| 251 | 20240703 | 151300 | 16673750500 | 54700 | 54700 | 54700 | 54600 | 510 |
| 252 | 20240703 | 151200 | 16645854300 | 54700 | 54700 | 54700 | 54600 | 670 |
| 253 | 20240703 | 151100 | 16609219200 | 54700 | 54700 | 54700 | 54600 | 1271 |
| 254 | 20240703 | 151000 | 16539745200 | 54600 | 54700 | 54700 | 54600 | 593 |
| 255 | 20240703 | 150900 | 16507312000 | 54700 | 54700 | 54700 | 54600 | 537 |
| 256 | 20240703 | 150800 | 16477956400 | 54700 | 54700 | 54800 | 54600 | 2119 |
| 257 | 20240703 | 150700 | 16362047200 | 54700 | 54600 | 54700 | 54600 | 1049 |
| 258 | 20240703 | 150600 | 16304669100 | 54700 | 54700 | 54700 | 54600 | 580 |
| 259 | 20240703 | 150500 | 16272993900 | 54700 | 54700 | 54700 | 54600 | 350 |
| 260 | 20240703 | 150400 | 16253856900 | 54700 | 54700 | 54700 | 54600 | 436 |
| 261 | 20240703 | 150300 | 16230022200 | 54700 | 54600 | 54700 | 54600 | 1355 |
| 262 | 20240703 | 150200 | 16155914100 | 54700 | 54700 | 54700 | 54600 | 394 |
| 263 | 20240703 | 150100 | 16134368800 | 54700 | 54700 | 54700 | 54600 | 298 |
| 264 | 20240703 | 150000 | 16118076600 | 54700 | 54700 | 54800 | 54600 | 2350 |
| 265 | 20240703 | 145900 | 15989532400 | 54700 | 54700 | 54800 | 54700 | 415 |
| 266 | 20240703 | 145800 | 15966818000 | 54800 | 54700 | 54800 | 54700 | 2162 |
| 267 | 20240703 | 145700 | 15848553700 | 54800 | 54700 | 54800 | 54700 | 186 |
| 268 | 20240703 | 145600 | 15838376800 | 54700 | 54700 | 54800 | 54700 | 75 |
| 269 | 20240703 | 145500 | 15834271400 | 54800 | 54700 | 54800 | 54700 | 530 |
| 270 | 20240703 | 145400 | 15805256600 | 54800 | 54700 | 54800 | 54700 | 647 |
| 271 | 20240703 | 145300 | 15769829100 | 54700 | 54800 | 54800 | 54700 | 298 |
| 272 | 20240703 | 145200 | 15753521800 | 54700 | 54700 | 54800 | 54700 | 400 |
| 273 | 20240703 | 145100 | 15731633100 | 54700 | 54700 | 54800 | 54700 | 458 |
| 274 | 20240703 | 145000 | 15706579000 | 54700 | 54800 | 54800 | 54700 | 322 |
| 275 | 20240703 | 144900 | 15688949300 | 54800 | 54800 | 54800 | 54700 | 223 |
| 276 | 20240703 | 144800 | 15676748200 | 54800 | 54700 | 54800 | 54700 | 236 |
| 277 | 20240703 | 144700 | 15663832600 | 54800 | 54700 | 54800 | 54600 | 1538 |
| 278 | 20240703 | 144600 | 15579701100 | 54700 | 54600 | 54700 | 54600 | 335 |
| 279 | 20240703 | 144500 | 15561387200 | 54700 | 54600 | 54700 | 54600 | 345 |
| 280 | 20240703 | 144400 | 15542540400 | 54700 | 54600 | 54700 | 54600 | 296 |
| 281 | 20240703 | 144300 | 15526353300 | 54700 | 54700 | 54700 | 54600 | 546 |
| 282 | 20240703 | 144200 | 15496523000 | 54600 | 54600 | 54700 | 54600 | 939 |
| 283 | 20240703 | 144100 | 15445207200 | 54700 | 54600 | 54700 | 54600 | 734 |
| 284 | 20240703 | 144000 | 15405101800 | 54700 | 54600 | 54700 | 54600 | 408 |
| 285 | 20240703 | 143900 | 15382797900 | 54700 | 54700 | 54700 | 54600 | 368 |
| 286 | 20240703 | 143800 | 15362672300 | 54700 | 54600 | 54700 | 54600 | 543 |
| 287 | 20240703 | 143700 | 15332982400 | 54700 | 54700 | 54700 | 54600 | 827 |
| 288 | 20240703 | 143600 | 15287745700 | 54700 | 54600 | 54700 | 54600 | 726 |
| 289 | 20240703 | 143500 | 15248040600 | 54700 | 54700 | 54700 | 54600 | 178 |
| 290 | 20240703 | 143400 | 15238309400 | 54700 | 54600 | 54700 | 54600 | 662 |
| 291 | 20240703 | 143300 | 15202100700 | 54700 | 54700 | 54700 | 54600 | 884 |
| 292 | 20240703 | 143200 | 15153829400 | 54700 | 54700 | 54700 | 54600 | 835 |
| 293 | 20240703 | 143100 | 15108212500 | 54700 | 54600 | 54700 | 54600 | 388 |
| 294 | 20240703 | 143000 | 15087002400 | 54700 | 54700 | 54800 | 54600 | 1401 |
| 295 | 20240703 | 142900 | 15010469800 | 54700 | 54700 | 54800 | 54700 | 1161 |
| 296 | 20240703 | 142800 | 14946962300 | 54700 | 54700 | 54800 | 54700 | 459 |
| 297 | 20240703 | 142700 | 14921854000 | 54700 | 54700 | 54800 | 54700 | 705 |
| 298 | 20240703 | 142600 | 14883289400 | 54800 | 54700 | 54800 | 54700 | 379 |
| 299 | 20240703 | 142500 | 14862539000 | 54800 | 54700 | 54800 | 54700 | 235 |
| 300 | 20240703 | 142400 | 14849665500 | 54800 | 54700 | 54800 | 54600 | 513 |
| 301 | 20240703 | 142300 | 14821614200 | 54700 | 54700 | 54800 | 54600 | 784 |
| 302 | 20240703 | 142200 | 14778732000 | 54700 | 54700 | 54800 | 54600 | 3378 |
| 303 | 20240703 | 142100 | 14593911300 | 54700 | 54700 | 54800 | 54700 | 139 |
| 304 | 20240703 | 142000 | 14586305500 | 54700 | 54700 | 54800 | 54700 | 2668 |
| 305 | 20240703 | 141900 | 14440360200 | 54700 | 54700 | 54800 | 54700 | 5545 |
| 306 | 20240703 | 141800 | 14137027900 | 54700 | 54700 | 54800 | 54700 | 2234 |
| 307 | 20240703 | 141700 | 14014821800 | 54800 | 54800 | 54800 | 54700 | 122 |
| 308 | 20240703 | 141600 | 14008143200 | 54800 | 54800 | 54800 | 54700 | 1026 |
| 309 | 20240703 | 141500 | 13951987500 | 54800 | 54700 | 54800 | 54700 | 332 |
| 310 | 20240703 | 141400 | 13933806000 | 54800 | 54700 | 54800 | 54700 | 388 |
| 311 | 20240703 | 141300 | 13912571400 | 54800 | 54800 | 54800 | 54700 | 88 |
| 312 | 20240703 | 141200 | 13907751000 | 54700 | 54700 | 54800 | 54700 | 454 |
| 313 | 20240703 | 141100 | 13882895800 | 54800 | 54700 | 54800 | 54700 | 407 |
| 314 | 20240703 | 141000 | 13860626800 | 54800 | 54700 | 54800 | 54700 | 1082 |
| 315 | 20240703 | 140900 | 13801418400 | 54700 | 54800 | 54800 | 54700 | 114 |
| 316 | 20240703 | 140800 | 13795175300 | 54800 | 54700 | 54800 | 54700 | 253 |
| 317 | 20240703 | 140700 | 13781313500 | 54800 | 54900 | 54900 | 54700 | 548 |
| 318 | 20240703 | 140600 | 13751284300 | 54800 | 54800 | 54900 | 54800 | 640 |
| 319 | 20240703 | 140500 | 13716211500 | 54900 | 54700 | 54900 | 54700 | 309 |
| 320 | 20240703 | 140400 | 13699278300 | 54800 | 54700 | 54800 | 54700 | 995 |
| 321 | 20240703 | 140300 | 13644787100 | 54800 | 54700 | 54800 | 54700 | 576 |
| 322 | 20240703 | 140200 | 13613274600 | 54700 | 54700 | 54900 | 54700 | 421 |
| 323 | 20240703 | 140100 | 13590188600 | 54700 | 54800 | 54900 | 54700 | 335 |
| 324 | 20240703 | 140000 | 13571831800 | 54700 | 54700 | 54800 | 54700 | 769 |
| 325 | 20240703 | 135900 | 13529753500 | 54800 | 54700 | 54800 | 54700 | 339 |
| 326 | 20240703 | 135800 | 13511181000 | 54800 | 54800 | 54900 | 54700 | 644 |
| 327 | 20240703 | 135700 | 13475901500 | 54800 | 54800 | 54900 | 54700 | 674 |
| 328 | 20240703 | 135600 | 13438972100 | 54800 | 54800 | 54900 | 54700 | 382 |
| 329 | 20240703 | 135500 | 13418039400 | 54800 | 54900 | 55000 | 54700 | 18466 |
| 330 | 20240703 | 135400 | 12405903800 | 54900 | 54900 | 55000 | 54900 | 64 |
| 331 | 20240703 | 135300 | 12402389300 | 55000 | 54900 | 55000 | 54900 | 243 |
| 332 | 20240703 | 135200 | 12389045000 | 54900 | 54900 | 55000 | 54900 | 307 |
| 333 | 20240703 | 135100 | 12372190000 | 54900 | 54900 | 55000 | 54900 | 488 |
| 334 | 20240703 | 135000 | 12345397500 | 54900 | 54900 | 55000 | 54900 | 1104 |
| 335 | 20240703 | 134900 | 12284787200 | 54900 | 54900 | 55000 | 54900 | 97 |
| 336 | 20240703 | 134800 | 12279461400 | 55000 | 55000 | 55100 | 54900 | 5119 |
| 337 | 20240703 | 134700 | 11998401700 | 54900 | 54900 | 55000 | 54900 | 1605 |
| 338 | 20240703 | 134600 | 11910152700 | 54900 | 54900 | 55000 | 54900 | 48 |
| 339 | 20240703 | 134500 | 11907516600 | 55000 | 55000 | 55000 | 54900 | 107 |
| 340 | 20240703 | 134400 | 11901639200 | 55000 | 54900 | 55000 | 54900 | 753 |
| 341 | 20240703 | 134300 | 11860228300 | 54900 | 54900 | 55000 | 54900 | 91 |
| 342 | 20240703 | 134200 | 11855230800 | 54900 | 54900 | 55000 | 54900 | 106 |
| 343 | 20240703 | 134100 | 11849411100 | 55000 | 55000 | 55000 | 54900 | 200 |
| 344 | 20240703 | 134000 | 11838423700 | 55000 | 54900 | 55000 | 54900 | 696 |
| 345 | 20240703 | 133900 | 11800160400 | 55000 | 54900 | 55000 | 54900 | 113 |
| 346 | 20240703 | 133800 | 11793954300 | 54900 | 54900 | 55000 | 54900 | 57 |
| 347 | 20240703 | 133700 | 11790821600 | 54900 | 54900 | 55000 | 54900 | 316 |
| 348 | 20240703 | 133600 | 11773473100 | 55000 | 54900 | 55000 | 54900 | 97 |
| 349 | 20240703 | 133500 | 11768147400 | 54900 | 54900 | 55100 | 54900 | 452 |
| 350 | 20240703 | 133400 | 11743291400 | 55000 | 54900 | 55000 | 54900 | 343 |
| 351 | 20240703 | 133300 | 11724433900 | 55000 | 54900 | 55100 | 54900 | 890 |
| 352 | 20240703 | 133200 | 11675489800 | 54900 | 54900 | 55000 | 54900 | 1202 |
| 353 | 20240703 | 133100 | 11609382900 | 54900 | 54900 | 55000 | 54900 | 814 |
| 354 | 20240703 | 133000 | 11564657200 | 54900 | 54900 | 55000 | 54900 | 260 |
| 355 | 20240703 | 132900 | 11550379700 | 55000 | 54900 | 55000 | 54900 | 678 |
| 356 | 20240703 | 132800 | 11513132500 | 54900 | 54900 | 55000 | 54900 | 161 |
| 357 | 20240703 | 132700 | 11504291700 | 54900 | 55000 | 55000 | 54900 | 773 |
| 358 | 20240703 | 132600 | 11461830900 | 55000 | 54900 | 55000 | 54900 | 74 |
| 359 | 20240703 | 132500 | 11457763800 | 55000 | 54900 | 55000 | 54900 | 701 |
| 360 | 20240703 | 132400 | 11419216400 | 54900 | 54900 | 55000 | 54900 | 159 |
| 361 | 20240703 | 132300 | 11410482300 | 54900 | 55000 | 55000 | 54900 | 316 |
| 362 | 20240703 | 132200 | 11393130100 | 54900 | 54900 | 55000 | 54900 | 2099 |
| 363 | 20240703 | 132100 | 11277890700 | 54900 | 54900 | 55000 | 54900 | 184 |
| 364 | 20240703 | 132000 | 11267786000 | 54900 | 54900 | 55000 | 54900 | 386 |
| 365 | 20240703 | 131900 | 11246586700 | 54900 | 54900 | 55000 | 54900 | 356 |
| 366 | 20240703 | 131800 | 11227031600 | 54900 | 54900 | 55000 | 54900 | 242 |
| 367 | 20240703 | 131700 | 11213737600 | 54900 | 54900 | 55000 | 54900 | 637 |
| 368 | 20240703 | 131600 | 11178763100 | 55000 | 54900 | 55000 | 54900 | 63 |
| 369 | 20240703 | 131500 | 11175299600 | 54900 | 54900 | 55000 | 54900 | 428 |
| 370 | 20240703 | 131400 | 11151786400 | 54900 | 54900 | 55000 | 54900 | 457 |
| 371 | 20240703 | 131300 | 11126695000 | 55000 | 54900 | 55000 | 54900 | 192 |
| 372 | 20240703 | 131200 | 11116143500 | 55000 | 54900 | 55000 | 54900 | 144 |
| 373 | 20240703 | 131100 | 11108236200 | 55000 | 54900 | 55000 | 54900 | 154 |
| 374 | 20240703 | 131000 | 11099772200 | 55000 | 55000 | 55100 | 54900 | 3078 |
| 375 | 20240703 | 130900 | 10930480600 | 55000 | 55000 | 55100 | 55000 | 246 |
| 376 | 20240703 | 130800 | 10916950100 | 55000 | 55000 | 55100 | 55000 | 196 |
| 377 | 20240703 | 130700 | 10906155000 | 55000 | 55000 | 55100 | 55000 | 383 |
| 378 | 20240703 | 130600 | 10885069100 | 55000 | 55000 | 55100 | 55000 | 142 |
| 379 | 20240703 | 130500 | 10877258600 | 55000 | 55100 | 55100 | 55000 | 163 |
| 380 | 20240703 | 130400 | 10868283300 | 55000 | 55000 | 55100 | 55000 | 19 |
| 381 | 20240703 | 130300 | 10867237900 | 55100 | 55000 | 55100 | 55000 | 186 |
| 382 | 20240703 | 130200 | 10856996700 | 55100 | 55000 | 55100 | 55000 | 189 |
| 383 | 20240703 | 130100 | 10846597800 | 55000 | 55000 | 55100 | 55000 | 212 |
| 384 | 20240703 | 130000 | 10834927800 | 55000 | 55000 | 55100 | 55000 | 162 |
| 385 | 20240703 | 125900 | 10826008500 | 55000 | 55000 | 55000 | 55000 | 96 |
| 386 | 20240703 | 125800 | 10820728500 | 55000 | 55000 | 55100 | 55000 | 290 |
| 387 | 20240703 | 125700 | 10804777300 | 55000 | 55000 | 55100 | 55000 | 87 |
| 388 | 20240703 | 125600 | 10799989800 | 55000 | 55000 | 55100 | 55000 | 145 |
| 389 | 20240703 | 125500 | 10792014300 | 55100 | 55000 | 55100 | 55000 | 111 |
| 390 | 20240703 | 125400 | 10785908700 | 55000 | 55000 | 55100 | 55000 | 62 |
| 391 | 20240703 | 125300 | 10782498300 | 55000 | 55000 | 55000 | 55000 | 64 |
| 392 | 20240703 | 125200 | 10778978300 | 55000 | 55000 | 55100 | 55000 | 707 |
| 393 | 20240703 | 125100 | 10740083900 | 55000 | 55100 | 55100 | 55000 | 66 |
| 394 | 20240703 | 125000 | 10736453100 | 55100 | 55000 | 55100 | 55000 | 432 |
| 395 | 20240703 | 124900 | 10712681500 | 55000 | 55000 | 55100 | 55000 | 259 |
| 396 | 20240703 | 124800 | 10698434700 | 55000 | 55000 | 55100 | 55000 | 3932 |
| 397 | 20240703 | 124700 | 10482173800 | 55100 | 55000 | 55100 | 55000 | 83 |
| 398 | 20240703 | 124600 | 10477602200 | 55000 | 55000 | 55100 | 55000 | 125 |
| 399 | 20240703 | 124500 | 10470723000 | 55100 | 55000 | 55100 | 55000 | 168 |
| 400 | 20240703 | 124400 | 10461478000 | 55100 | 55000 | 55100 | 55000 | 54 |
| 401 | 20240703 | 124300 | 10458507300 | 55000 | 55000 | 55000 | 55000 | 54 |
| 402 | 20240703 | 124200 | 10455537300 | 55100 | 55000 | 55100 | 55000 | 35 |
| 403 | 20240703 | 124100 | 10453612000 | 55000 | 55000 | 55100 | 55000 | 98 |
| 404 | 20240703 | 124000 | 10448218800 | 55000 | 55000 | 55100 | 55000 | 39 |
| 405 | 20240703 | 123900 | 10446073600 | 55000 | 55000 | 55100 | 55000 | 56 |
| 406 | 20240703 | 123800 | 10442991800 | 55000 | 55000 | 55100 | 55000 | 93 |
| 407 | 20240703 | 123700 | 10437876400 | 55000 | 55000 | 55100 | 55000 | 343 |
| 408 | 20240703 | 123600 | 10418980400 | 55100 | 55000 | 55100 | 55000 | 122 |
| 409 | 20240703 | 123500 | 10412266500 | 55100 | 55000 | 55100 | 55000 | 255 |
| 410 | 20240703 | 123400 | 10398233400 | 55100 | 55000 | 55200 | 55000 | 49 |
| 411 | 20240703 | 123300 | 10395534100 | 55000 | 55100 | 55100 | 55000 | 1164 |
| 412 | 20240703 | 123200 | 10331481200 | 55000 | 55000 | 55100 | 55000 | 157 |
| 413 | 20240703 | 123100 | 10322846100 | 55000 | 55000 | 55100 | 55000 | 22 |
| 414 | 20240703 | 123000 | 10321636000 | 55100 | 55000 | 55100 | 55000 | 158 |
| 415 | 20240703 | 122900 | 10312939500 | 55000 | 55100 | 55100 | 55000 | 31 |
| 416 | 20240703 | 122800 | 10311233400 | 55100 | 55000 | 55100 | 55000 | 211 |
| 417 | 20240703 | 122700 | 10299611400 | 55100 | 55000 | 55100 | 55000 | 81 |
| 418 | 20240703 | 122600 | 10295155900 | 55000 | 55000 | 55100 | 55000 | 71 |
| 419 | 20240703 | 122500 | 10291248200 | 55100 | 55100 | 55200 | 55100 | 638 |
| 420 | 20240703 | 122400 | 10256094200 | 55100 | 55100 | 55200 | 55100 | 92 |
| 421 | 20240703 | 122300 | 10251024400 | 55100 | 55200 | 55200 | 55100 | 263 |
| 422 | 20240703 | 122200 | 10236526600 | 55200 | 55100 | 55200 | 55100 | 118 |
| 423 | 20240703 | 122100 | 10230024000 | 55100 | 55100 | 55200 | 55100 | 207 |
| 424 | 20240703 | 122000 | 10218606400 | 55100 | 55100 | 55200 | 55100 | 64 |
| 425 | 20240703 | 121900 | 10215077000 | 55100 | 55100 | 55200 | 55100 | 116 |
| 426 | 20240703 | 121800 | 10208684800 | 55100 | 55100 | 55100 | 55100 | 206 |
| 427 | 20240703 | 121700 | 10197334200 | 55100 | 55200 | 55200 | 55100 | 46 |
| 428 | 20240703 | 121600 | 10194799500 | 55200 | 55100 | 55200 | 55100 | 529 |
| 429 | 20240703 | 121500 | 10165636900 | 55100 | 55100 | 55200 | 55100 | 134 |
| 430 | 20240703 | 121400 | 10158253200 | 55200 | 55000 | 55200 | 55000 | 211 |
| 431 | 20240703 | 121300 | 10146626200 | 55000 | 55000 | 55100 | 55000 | 131 |
| 432 | 20240703 | 121200 | 10139416100 | 55000 | 55000 | 55200 | 55000 | 604 |
| 433 | 20240703 | 121100 | 10106138300 | 55000 | 55000 | 55100 | 55000 | 1622 |
| 434 | 20240703 | 121000 | 10016772900 | 55000 | 55000 | 55100 | 55000 | 143 |
| 435 | 20240703 | 120900 | 10008906700 | 55100 | 55000 | 55100 | 55000 | 223 |
| 436 | 20240703 | 120800 | 9996639600 | 55000 | 55000 | 55100 | 55000 | 86 |
| 437 | 20240703 | 120700 | 9991909200 | 55000 | 55000 | 55100 | 55000 | 204 |
| 438 | 20240703 | 120600 | 9980689000 | 55000 | 55000 | 55100 | 55000 | 111 |
| 439 | 20240703 | 120500 | 9974579200 | 55100 | 55000 | 55100 | 55000 | 86 |
| 440 | 20240703 | 120400 | 9969848700 | 55000 | 55000 | 55000 | 55000 | 104 |
| 441 | 20240703 | 120300 | 9964128700 | 55000 | 55000 | 55100 | 55000 | 49 |
| 442 | 20240703 | 120200 | 9961433100 | 55000 | 55000 | 55000 | 55000 | 86 |
| 443 | 20240703 | 120100 | 9956703100 | 55000 | 55000 | 55100 | 55000 | 39 |
| 444 | 20240703 | 120000 | 9954557500 | 55000 | 55000 | 55100 | 55000 | 19 |
| 445 | 20240703 | 115900 | 9953512400 | 55000 | 55000 | 55100 | 55000 | 103 |
| 446 | 20240703 | 115800 | 9947845500 | 55100 | 55000 | 55100 | 55000 | 196 |
| 447 | 20240703 | 115700 | 9937065400 | 55000 | 55000 | 55100 | 55000 | 173 |
| 448 | 20240703 | 115600 | 9927543900 | 55000 | 55000 | 55100 | 55000 | 120 |
| 449 | 20240703 | 115500 | 9920943200 | 55000 | 54900 | 55100 | 54900 | 534 |
| 450 | 20240703 | 115400 | 9891574400 | 54900 | 54900 | 55000 | 54900 | 258 |
| 451 | 20240703 | 115300 | 9877398900 | 54900 | 54900 | 55000 | 54900 | 635 |
| 452 | 20240703 | 115200 | 9842516900 | 54900 | 54900 | 55000 | 54900 | 267 |
| 453 | 20240703 | 115100 | 9827858200 | 55000 | 54900 | 55000 | 54900 | 344 |
| 454 | 20240703 | 115000 | 9808972400 | 54900 | 54900 | 55000 | 54900 | 189 |
| 455 | 20240703 | 114900 | 9798595800 | 54900 | 54900 | 55000 | 54900 | 63 |
| 456 | 20240703 | 114800 | 9795135000 | 54900 | 54900 | 55000 | 54900 | 62 |
| 457 | 20240703 | 114700 | 9791730700 | 55000 | 54900 | 55000 | 54900 | 131 |
| 458 | 20240703 | 114600 | 9784530900 | 54900 | 54900 | 54900 | 54900 | 24 |
| 459 | 20240703 | 114500 | 9783213300 | 54900 | 55000 | 55000 | 54900 | 112 |
| 460 | 20240703 | 114400 | 9777061600 | 55000 | 54900 | 55000 | 54900 | 69 |
| 461 | 20240703 | 114300 | 9773272400 | 54900 | 54900 | 55000 | 54900 | 283 |
| 462 | 20240703 | 114200 | 9757721700 | 54900 | 54900 | 55000 | 54900 | 1163 |
| 463 | 20240703 | 114100 | 9693870900 | 55000 | 55100 | 55100 | 55000 | 287 |
| 464 | 20240703 | 114000 | 9678085500 | 55100 | 54900 | 55100 | 54900 | 701 |
| 465 | 20240703 | 113900 | 9639569200 | 54900 | 55000 | 55100 | 54900 | 214 |
| 466 | 20240703 | 113800 | 9627799900 | 55000 | 54900 | 55100 | 54900 | 397 |
| 467 | 20240703 | 113700 | 9605954300 | 55000 | 55000 | 55000 | 54900 | 429 |
| 468 | 20240703 | 113600 | 9582387800 | 55000 | 54900 | 55000 | 54900 | 325 |
| 469 | 20240703 | 113500 | 9564514000 | 54900 | 54900 | 55000 | 54900 | 147 |
| 470 | 20240703 | 113400 | 9556443400 | 54900 | 54900 | 55000 | 54900 | 109 |
| 471 | 20240703 | 113300 | 9550458700 | 54900 | 55000 | 55000 | 54900 | 942 |
| 472 | 20240703 | 113200 | 9498702700 | 54900 | 54900 | 55000 | 54900 | 4247 |
| 473 | 20240703 | 113100 | 9265495400 | 55000 | 54900 | 55000 | 54900 | 260 |
| 474 | 20240703 | 113000 | 9251221100 | 55000 | 54900 | 55000 | 54900 | 2263 |
| 475 | 20240703 | 112900 | 9126980700 | 54900 | 55100 | 55100 | 54900 | 139 |
| 476 | 20240703 | 112800 | 9119335200 | 55000 | 54900 | 55000 | 54900 | 647 |
| 477 | 20240703 | 112700 | 9083753700 | 55000 | 54900 | 55000 | 54900 | 1408 |
| 478 | 20240703 | 112600 | 9006433100 | 55000 | 54900 | 55000 | 54900 | 246 |
| 479 | 20240703 | 112500 | 8992923900 | 54900 | 55000 | 55000 | 54900 | 87 |
| 480 | 20240703 | 112400 | 8988142700 | 55000 | 54900 | 55000 | 54900 | 277 |
| 481 | 20240703 | 112300 | 8972920500 | 54900 | 55000 | 55000 | 54900 | 432 |
| 482 | 20240703 | 112200 | 8949202500 | 55000 | 54900 | 55000 | 54900 | 153 |
| 483 | 20240703 | 112100 | 8940793100 | 54900 | 54900 | 55000 | 54900 | 352 |
| 484 | 20240703 | 112000 | 8921462800 | 54900 | 55000 | 55100 | 54900 | 179 |
| 485 | 20240703 | 111900 | 8911622700 | 55000 | 55000 | 55000 | 54900 | 227 |
| 486 | 20240703 | 111800 | 8899140800 | 55000 | 54900 | 55100 | 54900 | 834 |
| 487 | 20240703 | 111700 | 8853268400 | 54900 | 54900 | 55000 | 54900 | 622 |
| 488 | 20240703 | 111600 | 8819111500 | 54900 | 54900 | 55000 | 54900 | 503 |
| 489 | 20240703 | 111500 | 8791474200 | 54900 | 55000 | 55000 | 54900 | 2056 |
| 490 | 20240703 | 111400 | 8678447100 | 55000 | 55000 | 55100 | 55000 | 2028 |
| 491 | 20240703 | 111300 | 8566897100 | 55000 | 55000 | 55100 | 55000 | 419 |
| 492 | 20240703 | 111200 | 8543847000 | 55000 | 55000 | 55100 | 55000 | 269 |
| 493 | 20240703 | 111100 | 8529048000 | 55000 | 55100 | 55100 | 55000 | 197 |
| 494 | 20240703 | 111000 | 8518196500 | 55100 | 55000 | 55100 | 55000 | 139 |
| 495 | 20240703 | 110900 | 8510547100 | 55100 | 55100 | 55100 | 55000 | 259 |
| 496 | 20240703 | 110800 | 8496301000 | 55100 | 55000 | 55100 | 55000 | 207 |
| 497 | 20240703 | 110700 | 8484915200 | 55000 | 55000 | 55100 | 55000 | 895 |
| 498 | 20240703 | 110600 | 8435665800 | 55000 | 55100 | 55100 | 55000 | 122 |
| 499 | 20240703 | 110500 | 8428954000 | 55100 | 55100 | 55100 | 55000 | 330 |
| 500 | 20240703 | 110400 | 8410779700 | 55200 | 55100 | 55200 | 55000 | 978 |
| 501 | 20240703 | 110300 | 8356954300 | 55100 | 55100 | 55100 | 55100 | 183 |
| 502 | 20240703 | 110200 | 8346871000 | 55100 | 55100 | 55100 | 55100 | 1 |
| 503 | 20240703 | 110100 | 8346815900 | 55000 | 55100 | 55100 | 55000 | 149 |
| 504 | 20240703 | 110000 | 8338611200 | 55200 | 55200 | 55200 | 55000 | 23 |
| 505 | 20240703 | 105900 | 8337345400 | 55000 | 55200 | 55200 | 55000 | 89 |
| 506 | 20240703 | 105800 | 8332439600 | 55100 | 55100 | 55100 | 55100 | 230 |
| 507 | 20240703 | 105700 | 8319766600 | 55100 | 55100 | 55200 | 55100 | 324 |
| 508 | 20240703 | 105600 | 8301913600 | 55100 | 55100 | 55200 | 55000 | 503 |
| 509 | 20240703 | 105500 | 8274186900 | 55000 | 55000 | 55100 | 55000 | 179 |
| 510 | 20240703 | 105400 | 8264331500 | 55000 | 55100 | 55100 | 55000 | 227 |
| 511 | 20240703 | 105300 | 8251846300 | 55100 | 55100 | 55100 | 55000 | 98 |
| 512 | 20240703 | 105200 | 8246451600 | 55100 | 55100 | 55100 | 55000 | 78 |
| 513 | 20240703 | 105100 | 8242158100 | 55100 | 55100 | 55100 | 55100 | 671 |
| 514 | 20240703 | 105000 | 8205186000 | 55100 | 55100 | 55200 | 55100 | 301 |
| 515 | 20240703 | 104900 | 8188600800 | 55100 | 55200 | 55200 | 55100 | 161 |
| 516 | 20240703 | 104800 | 8179718400 | 55200 | 55100 | 55200 | 55100 | 337 |
| 517 | 20240703 | 104700 | 8161147500 | 55100 | 55100 | 55200 | 55100 | 73 |
| 518 | 20240703 | 104600 | 8157124400 | 55200 | 55200 | 55200 | 55100 | 37 |
| 519 | 20240703 | 104500 | 8155084600 | 55100 | 55000 | 55100 | 55000 | 776 |
| 520 | 20240703 | 104400 | 8112328500 | 55000 | 55100 | 55100 | 55000 | 88 |
| 521 | 20240703 | 104300 | 8107486500 | 55100 | 55100 | 55100 | 55000 | 143 |
| 522 | 20240703 | 104200 | 8099617100 | 55100 | 55000 | 55100 | 55000 | 45 |
| 523 | 20240703 | 104100 | 8097140400 | 55000 | 55000 | 55000 | 55000 | 727 |
| 524 | 20240703 | 104000 | 8057155400 | 55000 | 55000 | 55000 | 54900 | 4031 |
| 525 | 20240703 | 103900 | 7835456500 | 54900 | 55000 | 55000 | 54900 | 127 |
| 526 | 20240703 | 103800 | 7828474200 | 55000 | 54900 | 55000 | 54900 | 724 |
| 527 | 20240703 | 103700 | 7788725900 | 54900 | 54900 | 55000 | 54900 | 2961 |
| 528 | 20240703 | 103600 | 7626165500 | 54900 | 55000 | 55000 | 54900 | 676 |
| 529 | 20240703 | 103500 | 7589039300 | 55000 | 54900 | 55000 | 54900 | 273 |
| 530 | 20240703 | 103400 | 7574046400 | 55000 | 55000 | 55000 | 54900 | 3400 |
| 531 | 20240703 | 103300 | 7387370000 | 54900 | 55000 | 55000 | 54900 | 583 |
| 532 | 20240703 | 103200 | 7355361100 | 54900 | 54900 | 55000 | 54900 | 1365 |
| 533 | 20240703 | 103100 | 7280410900 | 55000 | 55000 | 55000 | 54900 | 576 |
| 534 | 20240703 | 103000 | 7248772800 | 54900 | 55000 | 55000 | 54900 | 2499 |
| 535 | 20240703 | 102900 | 7111385100 | 55000 | 55000 | 55000 | 54900 | 432 |
| 536 | 20240703 | 102800 | 7087648700 | 55000 | 55000 | 55000 | 54900 | 1217 |
| 537 | 20240703 | 102700 | 7020729600 | 55000 | 55000 | 55000 | 54900 | 104 |
| 538 | 20240703 | 102600 | 7015016300 | 54900 | 54900 | 55000 | 54900 | 349 |
| 539 | 20240703 | 102500 | 6995849000 | 54900 | 55000 | 55000 | 54900 | 649 |
| 540 | 20240703 | 102400 | 6960191600 | 54900 | 54900 | 55000 | 54900 | 5997 |
| 541 | 20240703 | 102300 | 6630941900 | 55000 | 55000 | 55100 | 54900 | 645 |
| 542 | 20240703 | 102200 | 6595497700 | 55100 | 55100 | 55100 | 54900 | 12395 |
| 543 | 20240703 | 102100 | 5913777300 | 55000 | 55100 | 55100 | 55000 | 4808 |
| 544 | 20240703 | 102000 | 5649334900 | 55100 | 55100 | 55100 | 55000 | 506 |
| 545 | 20240703 | 101900 | 5621474100 | 55100 | 55100 | 55200 | 55000 | 1918 |
| 546 | 20240703 | 101800 | 5515859200 | 55200 | 55100 | 55200 | 55100 | 332 |
| 547 | 20240703 | 101700 | 5497565400 | 55100 | 55200 | 55200 | 55100 | 246 |
| 548 | 20240703 | 101600 | 5484009900 | 55200 | 55100 | 55200 | 55000 | 1005 |
| 549 | 20240703 | 101500 | 5428670000 | 55100 | 55200 | 55200 | 55100 | 2199 |
| 550 | 20240703 | 101400 | 5307505000 | 55100 | 55200 | 55200 | 55100 | 135 |
| 551 | 20240703 | 101300 | 5300062700 | 55200 | 55200 | 55200 | 55100 | 279 |
| 552 | 20240703 | 101200 | 5284689500 | 55200 | 55200 | 55200 | 55100 | 304 |
| 553 | 20240703 | 101100 | 5267915300 | 55200 | 55200 | 55200 | 55100 | 103 |
| 554 | 20240703 | 101000 | 5262231500 | 55200 | 55300 | 55300 | 55100 | 688 |
| 555 | 20240703 | 100900 | 5224264500 | 55300 | 55300 | 55300 | 55100 | 2893 |
| 556 | 20240703 | 100800 | 5064649900 | 55200 | 55200 | 55300 | 55200 | 201 |
| 557 | 20240703 | 100700 | 5053554100 | 55200 | 55200 | 55300 | 55200 | 83 |
| 558 | 20240703 | 100600 | 5048970300 | 55100 | 55200 | 55300 | 55100 | 214 |
| 559 | 20240703 | 100500 | 5037165200 | 55200 | 55300 | 55300 | 55100 | 987 |
| 560 | 20240703 | 100400 | 4982703400 | 55400 | 55300 | 55400 | 55100 | 2259 |
| 561 | 20240703 | 100300 | 4857807100 | 55100 | 55100 | 55300 | 55100 | 163 |
| 562 | 20240703 | 100200 | 4848824500 | 55100 | 55200 | 55300 | 55000 | 3409 |
| 563 | 20240703 | 100100 | 4660973000 | 55300 | 55200 | 55300 | 55100 | 627 |
| 564 | 20240703 | 100000 | 4626398100 | 55300 | 55300 | 55300 | 55100 | 3878 |
| 565 | 20240703 | 095900 | 4412614000 | 55300 | 55200 | 55300 | 55100 | 9175 |
| 566 | 20240703 | 095800 | 3906959400 | 55200 | 55300 | 55300 | 55200 | 4296 |
| 567 | 20240703 | 095700 | 3669798900 | 55300 | 55300 | 55400 | 55200 | 616 |
| 568 | 20240703 | 095600 | 3635736700 | 55300 | 55300 | 55400 | 55200 | 1330 |
| 569 | 20240703 | 095500 | 3562263900 | 55400 | 55200 | 55400 | 55200 | 2260 |
| 570 | 20240703 | 095400 | 3437284300 | 55300 | 55300 | 55300 | 55200 | 4107 |
| 571 | 20240703 | 095300 | 3210445500 | 55300 | 55300 | 55400 | 55300 | 1491 |
| 572 | 20240703 | 095200 | 3127991300 | 55300 | 55400 | 55500 | 55300 | 613 |
| 573 | 20240703 | 095100 | 3094051200 | 55400 | 55400 | 55500 | 55400 | 241 |
| 574 | 20240703 | 095000 | 3080699600 | 55400 | 55400 | 55500 | 55300 | 450 |
| 575 | 20240703 | 094900 | 3055770600 | 55400 | 55400 | 55400 | 55400 | 810 |
| 576 | 20240703 | 094800 | 3010896600 | 55400 | 55400 | 55400 | 55300 | 137 |
| 577 | 20240703 | 094700 | 3003307200 | 55400 | 55400 | 55400 | 55300 | 725 |
| 578 | 20240703 | 094600 | 2963211400 | 55300 | 55300 | 55400 | 55300 | 784 |
| 579 | 20240703 | 094500 | 2919850600 | 55400 | 55400 | 55400 | 55300 | 226 |
| 580 | 20240703 | 094400 | 2907348300 | 55400 | 55400 | 55400 | 55300 | 280 |
| 581 | 20240703 | 094300 | 2891853500 | 55400 | 55500 | 55500 | 55400 | 608 |
| 582 | 20240703 | 094200 | 2858170100 | 55500 | 55400 | 55500 | 55400 | 42 |
| 583 | 20240703 | 094100 | 2855843000 | 55400 | 55500 | 55500 | 55400 | 163 |
| 584 | 20240703 | 094000 | 2846812500 | 55500 | 55400 | 55500 | 55300 | 2010 |
| 585 | 20240703 | 093900 | 2735552600 | 55400 | 55400 | 55500 | 55400 | 248 |
| 586 | 20240703 | 093800 | 2721813300 | 55400 | 55400 | 55500 | 55300 | 1231 |
| 587 | 20240703 | 093700 | 2653550000 | 55400 | 55400 | 55500 | 55400 | 2077 |
| 588 | 20240703 | 093600 | 2538464500 | 55400 | 55400 | 55500 | 55400 | 172 |
| 589 | 20240703 | 093500 | 2528921400 | 55500 | 55500 | 55600 | 55500 | 1378 |
| 590 | 20240703 | 093400 | 2452442200 | 55500 | 55600 | 55600 | 55500 | 270 |
| 591 | 20240703 | 093300 | 2437448800 | 55500 | 55600 | 55600 | 55500 | 150 |
| 592 | 20240703 | 093200 | 2429117200 | 55600 | 55600 | 55600 | 55600 | 291 |
| 593 | 20240703 | 093100 | 2412937600 | 55600 | 55700 | 55700 | 55600 | 334 |
| 594 | 20240703 | 093000 | 2394365500 | 55700 | 55700 | 55700 | 55600 | 197 |
| 595 | 20240703 | 092900 | 2383404100 | 55700 | 55700 | 55800 | 55700 | 571 |
| 596 | 20240703 | 092800 | 2351598200 | 55700 | 55800 | 55800 | 55700 | 568 |
| 597 | 20240703 | 092700 | 2319958100 | 55700 | 55800 | 55800 | 55700 | 255 |
| 598 | 20240703 | 092600 | 2305754300 | 55700 | 55600 | 55700 | 55600 | 779 |
| 599 | 20240703 | 092500 | 2262383100 | 55600 | 55600 | 55600 | 55600 | 120 |
| 600 | 20240703 | 092400 | 2255711100 | 55600 | 55500 | 55700 | 55400 | 704 |
| 601 | 20240703 | 092300 | 2216582800 | 55500 | 55400 | 55500 | 55400 | 63 |
| 602 | 20240703 | 092200 | 2213087200 | 55400 | 55500 | 55500 | 55400 | 979 |
| 603 | 20240703 | 092100 | 2158776600 | 55500 | 55400 | 55500 | 55400 | 511 |
| 604 | 20240703 | 092000 | 2130454500 | 55400 | 55500 | 55500 | 55100 | 5352 |
| 605 | 20240703 | 091900 | 1834712100 | 55500 | 55400 | 55500 | 55400 | 469 |
| 606 | 20240703 | 091800 | 1808707500 | 55400 | 55400 | 55500 | 55300 | 1777 |
| 607 | 20240703 | 091700 | 1710237900 | 55400 | 55600 | 55600 | 55200 | 4220 |
| 608 | 20240703 | 091600 | 1476651700 | 55600 | 55600 | 55600 | 55500 | 3874 |
| 609 | 20240703 | 091500 | 1261638100 | 55600 | 55600 | 55600 | 55500 | 744 |
| 610 | 20240703 | 091400 | 1220288100 | 55600 | 55500 | 55600 | 55500 | 1377 |
| 611 | 20240703 | 091300 | 1143776000 | 55600 | 55700 | 55700 | 55500 | 4014 |
| 612 | 20240703 | 091200 | 920601300 | 55700 | 55700 | 55700 | 55600 | 2137 |
| 613 | 20240703 | 091100 | 801706400 | 55700 | 55700 | 55700 | 55600 | 259 |
| 614 | 20240703 | 091000 | 787298300 | 55700 | 55600 | 55700 | 55600 | 723 |
| 615 | 20240703 | 090900 | 747084600 | 55700 | 55600 | 55700 | 55600 | 232 |
| 616 | 20240703 | 090800 | 734172700 | 55600 | 55700 | 55700 | 55600 | 1915 |
| 617 | 20240703 | 090700 | 627652900 | 55700 | 56000 | 56000 | 55700 | 1711 |
| 618 | 20240703 | 090600 | 532079100 | 56000 | 55800 | 56000 | 55700 | 959 |
| 619 | 20240703 | 090500 | 478549800 | 55800 | 55600 | 55800 | 55600 | 854 |
| 620 | 20240703 | 090400 | 430965100 | 55700 | 55600 | 55700 | 55500 | 868 |
| 621 | 20240703 | 090300 | 382710600 | 55600 | 55600 | 55600 | 55500 | 845 |
| 622 | 20240703 | 090200 | 335755300 | 55600 | 55600 | 55600 | 55500 | 106 |
| 623 | 20240703 | 090100 | 329869800 | 55500 | 55600 | 55800 | 55400 | 1495 |
| 624 | 20240703 | 090000 | 246869300 | 55600 | 55400 | 55800 | 55400 | 4305 |