33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240702 | 190800 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 6652 |
| 3 | 20240702 | 190700 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 4 | 20240702 | 190600 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 5 | 20240702 | 190500 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 6 | 20240702 | 190400 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 7 | 20240702 | 190300 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 8 | 20240702 | 190200 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 9 | 20240702 | 190100 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 10 | 20240702 | 190000 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 11 | 20240702 | 185900 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 12 | 20240702 | 185800 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 13 | 20240702 | 185700 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 14 | 20240702 | 185600 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 15 | 20240702 | 185500 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 16 | 20240702 | 185400 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 17 | 20240702 | 185300 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 18 | 20240702 | 185200 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 19 | 20240702 | 185100 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 20 | 20240702 | 185000 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 21 | 20240702 | 184900 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 22 | 20240702 | 184800 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 23 | 20240702 | 184700 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 24 | 20240702 | 184600 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 25 | 20240702 | 184500 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 26 | 20240702 | 184400 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 27 | 20240702 | 184300 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 28 | 20240702 | 184200 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 29 | 20240702 | 184100 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 30 | 20240702 | 184000 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 31 | 20240702 | 183900 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 32 | 20240702 | 183800 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 6652 |
| 33 | 20240702 | 183700 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 34 | 20240702 | 183600 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 35 | 20240702 | 183500 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 36 | 20240702 | 183400 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 37 | 20240702 | 183300 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 38 | 20240702 | 183200 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 39 | 20240702 | 183100 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 40 | 20240702 | 183000 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 41 | 20240702 | 182900 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 42 | 20240702 | 182800 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 43 | 20240702 | 182700 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 44 | 20240702 | 182600 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 45 | 20240702 | 182500 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 46 | 20240702 | 182400 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 47 | 20240702 | 182300 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 48 | 20240702 | 182200 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 49 | 20240702 | 182100 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 50 | 20240702 | 182000 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 51 | 20240702 | 181900 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 52 | 20240702 | 181800 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 53 | 20240702 | 181700 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 54 | 20240702 | 181600 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 55 | 20240702 | 181500 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 56 | 20240702 | 181400 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 57 | 20240702 | 181300 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 58 | 20240702 | 181200 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 59 | 20240702 | 181100 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 60 | 20240702 | 181000 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 61 | 20240702 | 180900 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 62 | 20240702 | 180800 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 6652 |
| 63 | 20240702 | 180700 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 64 | 20240702 | 180600 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 65 | 20240702 | 180500 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 66 | 20240702 | 180400 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 67 | 20240702 | 180300 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 68 | 20240702 | 180200 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 69 | 20240702 | 180100 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 70 | 20240702 | 180000 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 71 | 20240702 | 175900 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 72 | 20240702 | 175800 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 73 | 20240702 | 175700 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 74 | 20240702 | 175600 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 75 | 20240702 | 175500 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 76 | 20240702 | 175400 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 77 | 20240702 | 175300 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 78 | 20240702 | 175200 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 79 | 20240702 | 175100 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 80 | 20240702 | 175000 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 81 | 20240702 | 174900 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 82 | 20240702 | 174800 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 83 | 20240702 | 174700 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 84 | 20240702 | 174600 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 85 | 20240702 | 174500 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 86 | 20240702 | 174400 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 87 | 20240702 | 174300 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 88 | 20240702 | 174200 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 89 | 20240702 | 174100 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 90 | 20240702 | 174000 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 91 | 20240702 | 173900 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 92 | 20240702 | 173800 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 6652 |
| 93 | 20240702 | 173700 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 94 | 20240702 | 173600 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 95 | 20240702 | 173500 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 96 | 20240702 | 173400 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 97 | 20240702 | 173300 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 98 | 20240702 | 173200 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 99 | 20240702 | 173100 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 100 | 20240702 | 173000 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 101 | 20240702 | 172900 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 102 | 20240702 | 172800 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 103 | 20240702 | 172700 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 104 | 20240702 | 172600 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 105 | 20240702 | 172500 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 106 | 20240702 | 172400 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 107 | 20240702 | 172300 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 108 | 20240702 | 172200 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 109 | 20240702 | 172100 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 110 | 20240702 | 172000 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 111 | 20240702 | 171900 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 112 | 20240702 | 171800 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 113 | 20240702 | 171700 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 114 | 20240702 | 171600 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 115 | 20240702 | 171500 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 116 | 20240702 | 171400 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 117 | 20240702 | 171300 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 118 | 20240702 | 171200 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 119 | 20240702 | 171100 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 120 | 20240702 | 171000 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 121 | 20240702 | 170900 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 122 | 20240702 | 170800 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 6652 |
| 123 | 20240702 | 170700 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 124 | 20240702 | 170600 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 125 | 20240702 | 170500 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 126 | 20240702 | 170400 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 127 | 20240702 | 170300 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 128 | 20240702 | 170200 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 129 | 20240702 | 170100 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 130 | 20240702 | 170000 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 131 | 20240702 | 165900 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 132 | 20240702 | 165800 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 133 | 20240702 | 165700 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 134 | 20240702 | 165600 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 135 | 20240702 | 165500 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 136 | 20240702 | 165400 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 137 | 20240702 | 165300 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 138 | 20240702 | 165200 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 139 | 20240702 | 165100 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 140 | 20240702 | 165000 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 141 | 20240702 | 164900 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 142 | 20240702 | 164800 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 143 | 20240702 | 164700 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 144 | 20240702 | 164600 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 145 | 20240702 | 164500 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 146 | 20240702 | 164400 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 147 | 20240702 | 164300 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 148 | 20240702 | 164200 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 149 | 20240702 | 164100 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 150 | 20240702 | 164000 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 151 | 20240702 | 163900 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 152 | 20240702 | 163800 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 6652 |
| 153 | 20240702 | 163700 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 154 | 20240702 | 163600 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 155 | 20240702 | 163500 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 156 | 20240702 | 163400 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 157 | 20240702 | 163300 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 158 | 20240702 | 163200 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 159 | 20240702 | 163100 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 160 | 20240702 | 163000 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 161 | 20240702 | 162900 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 162 | 20240702 | 162800 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 163 | 20240702 | 162700 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 164 | 20240702 | 162600 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 165 | 20240702 | 162500 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 166 | 20240702 | 162400 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 167 | 20240702 | 162300 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 168 | 20240702 | 162200 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 169 | 20240702 | 162100 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 170 | 20240702 | 162000 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 171 | 20240702 | 161900 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 172 | 20240702 | 161800 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 173 | 20240702 | 161700 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 174 | 20240702 | 161600 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 175 | 20240702 | 161500 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 176 | 20240702 | 161400 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 177 | 20240702 | 161300 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 178 | 20240702 | 161200 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 179 | 20240702 | 161100 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 180 | 20240702 | 161000 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 181 | 20240702 | 160900 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 182 | 20240702 | 160800 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 6652 |
| 183 | 20240702 | 160700 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 184 | 20240702 | 160600 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 185 | 20240702 | 160500 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 186 | 20240702 | 160400 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 187 | 20240702 | 160300 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 188 | 20240702 | 160200 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 189 | 20240702 | 160100 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 190 | 20240702 | 160000 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 191 | 20240702 | 155900 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 192 | 20240702 | 155800 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 193 | 20240702 | 155700 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 194 | 20240702 | 155600 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 195 | 20240702 | 155500 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 196 | 20240702 | 155400 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 197 | 20240702 | 155300 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 198 | 20240702 | 155200 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 199 | 20240702 | 155100 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 200 | 20240702 | 155000 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 201 | 20240702 | 154900 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 202 | 20240702 | 154800 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 203 | 20240702 | 154700 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 204 | 20240702 | 154600 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 205 | 20240702 | 154500 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 206 | 20240702 | 154400 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 207 | 20240702 | 154300 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 208 | 20240702 | 154200 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 209 | 20240702 | 154100 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 210 | 20240702 | 154000 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 211 | 20240702 | 153900 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 212 | 20240702 | 153800 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 6652 |
| 213 | 20240702 | 153700 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 214 | 20240702 | 153600 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 215 | 20240702 | 153500 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 216 | 20240702 | 153400 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 217 | 20240702 | 153300 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 218 | 20240702 | 153200 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 219 | 20240702 | 153100 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 220 | 20240702 | 153000 | 19029716000 | 53500 | 53500 | 53500 | 53500 | 6652 |
| 221 | 20240702 | 152900 | 18673834000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 222 | 20240702 | 152800 | 18673834000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 223 | 20240702 | 152700 | 18673834000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 224 | 20240702 | 152600 | 18673834000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 225 | 20240702 | 152500 | 18673834000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 226 | 20240702 | 152400 | 18673834000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 227 | 20240702 | 152300 | 18673834000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 228 | 20240702 | 152200 | 18673834000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 229 | 20240702 | 152100 | 18673834000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 230 | 20240702 | 152000 | 18673834000 | 53500 | 53500 | 53500 | 53500 | 0 |
| 231 | 20240702 | 151900 | 18673834000 | 53500 | 53300 | 53500 | 53200 | 413 |
| 232 | 20240702 | 151800 | 18651783900 | 53500 | 53400 | 53500 | 53200 | 2999 |
| 233 | 20240702 | 151700 | 18491966200 | 53400 | 53400 | 53500 | 53300 | 940 |
| 234 | 20240702 | 151600 | 18441740800 | 53400 | 53400 | 53500 | 53400 | 947 |
| 235 | 20240702 | 151500 | 18391167400 | 53400 | 53300 | 53400 | 53300 | 542 |
| 236 | 20240702 | 151400 | 18362253500 | 53300 | 53500 | 53500 | 53300 | 722 |
| 237 | 20240702 | 151300 | 18323701200 | 53400 | 53500 | 53500 | 53300 | 982 |
| 238 | 20240702 | 151200 | 18271242700 | 53400 | 53300 | 53500 | 53300 | 424 |
| 239 | 20240702 | 151100 | 18248608200 | 53300 | 53400 | 53500 | 53200 | 814 |
| 240 | 20240702 | 151000 | 18205180100 | 53300 | 53400 | 53400 | 53300 | 467 |
| 241 | 20240702 | 150900 | 18180272200 | 53400 | 53400 | 53500 | 53100 | 2310 |
| 242 | 20240702 | 150800 | 18057306200 | 53400 | 53500 | 53500 | 53400 | 390 |
| 243 | 20240702 | 150700 | 18036474000 | 53200 | 53500 | 53600 | 53200 | 4760 |
| 244 | 20240702 | 150600 | 17782754300 | 53400 | 53500 | 53500 | 53400 | 746 |
| 245 | 20240702 | 150500 | 17742843800 | 53500 | 53700 | 53700 | 53500 | 2436 |
| 246 | 20240702 | 150400 | 17612379400 | 53600 | 53600 | 53700 | 53600 | 319 |
| 247 | 20240702 | 150300 | 17595253100 | 53700 | 53600 | 53700 | 53600 | 453 |
| 248 | 20240702 | 150200 | 17570960600 | 53600 | 53700 | 53700 | 53600 | 273 |
| 249 | 20240702 | 150100 | 17556312100 | 53700 | 53700 | 53700 | 53600 | 281 |
| 250 | 20240702 | 150000 | 17541222600 | 53700 | 53700 | 53700 | 53600 | 174 |
| 251 | 20240702 | 145900 | 17531880400 | 53700 | 53600 | 53700 | 53600 | 198 |
| 252 | 20240702 | 145800 | 17521251700 | 53700 | 53700 | 53700 | 53600 | 960 |
| 253 | 20240702 | 145700 | 17469767600 | 53700 | 53600 | 53700 | 53600 | 386 |
| 254 | 20240702 | 145600 | 17449063500 | 53600 | 53600 | 53800 | 53600 | 877 |
| 255 | 20240702 | 145500 | 17401982400 | 53600 | 53600 | 53700 | 53600 | 905 |
| 256 | 20240702 | 145400 | 17353469900 | 53600 | 53700 | 53800 | 53600 | 227 |
| 257 | 20240702 | 145300 | 17341294900 | 53700 | 53700 | 53800 | 53600 | 2122 |
| 258 | 20240702 | 145200 | 17227374500 | 53700 | 53800 | 53800 | 53700 | 629 |
| 259 | 20240702 | 145100 | 17193578800 | 53800 | 53800 | 53800 | 53700 | 919 |
| 260 | 20240702 | 145000 | 17144196900 | 53800 | 53900 | 53900 | 53800 | 594 |
| 261 | 20240702 | 144900 | 17112237200 | 53900 | 53900 | 53900 | 53800 | 1129 |
| 262 | 20240702 | 144800 | 17051492200 | 53900 | 53900 | 53900 | 53800 | 276 |
| 263 | 20240702 | 144700 | 17036620100 | 53900 | 53900 | 53900 | 53800 | 349 |
| 264 | 20240702 | 144600 | 17017832800 | 53900 | 53800 | 53900 | 53800 | 291 |
| 265 | 20240702 | 144500 | 17002174100 | 53800 | 53700 | 53900 | 53700 | 770 |
| 266 | 20240702 | 144400 | 16960750000 | 53800 | 53800 | 53800 | 53700 | 733 |
| 267 | 20240702 | 144300 | 16921353100 | 53800 | 53700 | 53800 | 53700 | 1094 |
| 268 | 20240702 | 144200 | 16862536400 | 53800 | 53800 | 53900 | 53700 | 1129 |
| 269 | 20240702 | 144100 | 16801838100 | 53800 | 54000 | 54000 | 53700 | 5310 |
| 270 | 20240702 | 144000 | 16516383300 | 53900 | 53900 | 54000 | 53800 | 1214 |
| 271 | 20240702 | 143900 | 16450947700 | 53800 | 53900 | 53900 | 53800 | 716 |
| 272 | 20240702 | 143800 | 16412368000 | 53900 | 54100 | 54100 | 53800 | 2464 |
| 273 | 20240702 | 143700 | 16279443300 | 54100 | 54100 | 54100 | 54000 | 1157 |
| 274 | 20240702 | 143600 | 16216903700 | 54100 | 54100 | 54200 | 54000 | 3824 |
| 275 | 20240702 | 143500 | 16010062700 | 54100 | 54200 | 54300 | 54100 | 739 |
| 276 | 20240702 | 143400 | 15970049900 | 54300 | 54200 | 54300 | 54100 | 2110 |
| 277 | 20240702 | 143300 | 15855587500 | 54200 | 54300 | 54300 | 54200 | 418 |
| 278 | 20240702 | 143200 | 15832931500 | 54200 | 54200 | 54300 | 54200 | 69 |
| 279 | 20240702 | 143100 | 15829188400 | 54200 | 54300 | 54300 | 54200 | 100 |
| 280 | 20240702 | 143000 | 15823764600 | 54300 | 54200 | 54300 | 54200 | 443 |
| 281 | 20240702 | 142900 | 15799751700 | 54200 | 54200 | 54300 | 54200 | 388 |
| 282 | 20240702 | 142800 | 15778699600 | 54300 | 54200 | 54300 | 54200 | 508 |
| 283 | 20240702 | 142700 | 15751162800 | 54200 | 54100 | 54300 | 54100 | 355 |
| 284 | 20240702 | 142600 | 15731921700 | 54100 | 54200 | 54300 | 54100 | 1064 |
| 285 | 20240702 | 142500 | 15674252400 | 54200 | 54200 | 54300 | 54200 | 150 |
| 286 | 20240702 | 142400 | 15666120100 | 54300 | 54300 | 54300 | 54200 | 35 |
| 287 | 20240702 | 142300 | 15664219800 | 54300 | 54500 | 54500 | 54300 | 1219 |
| 288 | 20240702 | 142200 | 15597967500 | 54500 | 54500 | 54500 | 54400 | 146 |
| 289 | 20240702 | 142100 | 15590015900 | 54500 | 54400 | 54500 | 54400 | 44 |
| 290 | 20240702 | 142000 | 15587621300 | 54400 | 54500 | 54500 | 54400 | 91 |
| 291 | 20240702 | 141900 | 15582662800 | 54400 | 54400 | 54500 | 54400 | 165 |
| 292 | 20240702 | 141800 | 15573685600 | 54400 | 54300 | 54400 | 54300 | 628 |
| 293 | 20240702 | 141700 | 15539529400 | 54300 | 54400 | 54400 | 54300 | 67 |
| 294 | 20240702 | 141600 | 15535889300 | 54400 | 54400 | 54500 | 54400 | 277 |
| 295 | 20240702 | 141500 | 15520820400 | 54500 | 54400 | 54500 | 54400 | 120 |
| 296 | 20240702 | 141400 | 15514282000 | 54400 | 54500 | 54500 | 54400 | 272 |
| 297 | 20240702 | 141300 | 15499484800 | 54400 | 54500 | 54500 | 54400 | 572 |
| 298 | 20240702 | 141200 | 15468321600 | 54600 | 54600 | 54600 | 54500 | 121 |
| 299 | 20240702 | 141100 | 15461716200 | 54600 | 54600 | 54600 | 54600 | 462 |
| 300 | 20240702 | 141000 | 15436491000 | 54600 | 54500 | 54600 | 54500 | 311 |
| 301 | 20240702 | 140900 | 15419511800 | 54600 | 54500 | 54600 | 54500 | 209 |
| 302 | 20240702 | 140800 | 15408105500 | 54600 | 54600 | 54600 | 54500 | 384 |
| 303 | 20240702 | 140700 | 15387139600 | 54600 | 54500 | 54600 | 54400 | 567 |
| 304 | 20240702 | 140600 | 15356243300 | 54600 | 54500 | 54600 | 54300 | 237 |
| 305 | 20240702 | 140500 | 15343324300 | 54500 | 54600 | 54600 | 54400 | 884 |
| 306 | 20240702 | 140400 | 15295184500 | 54600 | 54500 | 54600 | 54500 | 785 |
| 307 | 20240702 | 140300 | 15252354600 | 54600 | 54600 | 54600 | 54500 | 381 |
| 308 | 20240702 | 140200 | 15231574600 | 54600 | 54600 | 54600 | 54400 | 797 |
| 309 | 20240702 | 140100 | 15188118800 | 54600 | 54600 | 54600 | 54500 | 300 |
| 310 | 20240702 | 140000 | 15171741100 | 54500 | 54500 | 54600 | 54400 | 892 |
| 311 | 20240702 | 135900 | 15123162400 | 54600 | 54500 | 54600 | 54500 | 772 |
| 312 | 20240702 | 135800 | 15081052000 | 54500 | 54500 | 54500 | 54400 | 259 |
| 313 | 20240702 | 135700 | 15066937100 | 54500 | 54500 | 54500 | 54400 | 469 |
| 314 | 20240702 | 135600 | 15041379100 | 54500 | 54400 | 54500 | 54300 | 404 |
| 315 | 20240702 | 135500 | 15019407900 | 54500 | 54500 | 54500 | 54300 | 278 |
| 316 | 20240702 | 135400 | 15004295200 | 54500 | 54500 | 54600 | 54400 | 1382 |
| 317 | 20240702 | 135300 | 14929016000 | 54500 | 54400 | 54500 | 54400 | 560 |
| 318 | 20240702 | 135200 | 14898540900 | 54400 | 54300 | 54400 | 54300 | 525 |
| 319 | 20240702 | 135100 | 14869982900 | 54400 | 54400 | 54400 | 54300 | 234 |
| 320 | 20240702 | 135000 | 14857253600 | 54400 | 54400 | 54400 | 54300 | 202 |
| 321 | 20240702 | 134900 | 14846265900 | 54400 | 54400 | 54400 | 54300 | 193 |
| 322 | 20240702 | 134800 | 14835766900 | 54400 | 54400 | 54400 | 54300 | 116 |
| 323 | 20240702 | 134700 | 14829457000 | 54400 | 54300 | 54400 | 54300 | 155 |
| 324 | 20240702 | 134600 | 14821025500 | 54400 | 54300 | 54400 | 54300 | 317 |
| 325 | 20240702 | 134500 | 14803787600 | 54300 | 54300 | 54400 | 54200 | 732 |
| 326 | 20240702 | 134400 | 14764031000 | 54300 | 54200 | 54300 | 54200 | 149 |
| 327 | 20240702 | 134300 | 14755940500 | 54200 | 54300 | 54300 | 54200 | 1232 |
| 328 | 20240702 | 134200 | 14689043900 | 54300 | 54200 | 54300 | 54200 | 277 |
| 329 | 20240702 | 134100 | 14674027500 | 54200 | 54200 | 54200 | 54100 | 51 |
| 330 | 20240702 | 134000 | 14671265000 | 54100 | 54100 | 54200 | 54100 | 58 |
| 331 | 20240702 | 133900 | 14668126100 | 54100 | 54200 | 54200 | 54100 | 1127 |
| 332 | 20240702 | 133800 | 14607093600 | 54200 | 54200 | 54200 | 54100 | 128 |
| 333 | 20240702 | 133700 | 14600157000 | 54200 | 54000 | 54200 | 54000 | 856 |
| 334 | 20240702 | 133600 | 14553847400 | 54100 | 54200 | 54200 | 54100 | 187 |
| 335 | 20240702 | 133500 | 14543730300 | 54200 | 54100 | 54200 | 54000 | 194 |
| 336 | 20240702 | 133400 | 14533240700 | 54100 | 54100 | 54100 | 54100 | 1271 |
| 337 | 20240702 | 133300 | 14464479600 | 54100 | 54000 | 54100 | 54000 | 683 |
| 338 | 20240702 | 133200 | 14427594600 | 54000 | 54100 | 54100 | 54000 | 700 |
| 339 | 20240702 | 133100 | 14389730300 | 54100 | 54100 | 54100 | 54000 | 151 |
| 340 | 20240702 | 133000 | 14381567500 | 54100 | 54100 | 54100 | 54100 | 244 |
| 341 | 20240702 | 132900 | 14368367100 | 54100 | 54100 | 54100 | 54000 | 2152 |
| 342 | 20240702 | 132800 | 14251951700 | 54200 | 54100 | 54200 | 54100 | 101 |
| 343 | 20240702 | 132700 | 14246478500 | 54100 | 54100 | 54100 | 54100 | 335 |
| 344 | 20240702 | 132600 | 14228355000 | 54100 | 54000 | 54100 | 54000 | 172 |
| 345 | 20240702 | 132500 | 14219055700 | 54000 | 54000 | 54100 | 54000 | 558 |
| 346 | 20240702 | 132400 | 14188901900 | 54000 | 54000 | 54000 | 54000 | 170 |
| 347 | 20240702 | 132300 | 14179721900 | 54000 | 54100 | 54100 | 54000 | 1579 |
| 348 | 20240702 | 132200 | 14094408400 | 54000 | 54200 | 54200 | 54000 | 2335 |
| 349 | 20240702 | 132100 | 13968100000 | 54200 | 54200 | 54200 | 54100 | 427 |
| 350 | 20240702 | 132000 | 13944959800 | 54200 | 54200 | 54200 | 54100 | 236 |
| 351 | 20240702 | 131900 | 13932174200 | 54100 | 54100 | 54100 | 54100 | 166 |
| 352 | 20240702 | 131800 | 13923193600 | 54100 | 54200 | 54200 | 54100 | 261 |
| 353 | 20240702 | 131700 | 13909047900 | 54200 | 54300 | 54300 | 54200 | 321 |
| 354 | 20240702 | 131600 | 13891619700 | 54200 | 54200 | 54200 | 54200 | 270 |
| 355 | 20240702 | 131500 | 13876985700 | 54300 | 54200 | 54300 | 54200 | 6 |
| 356 | 20240702 | 131400 | 13876660400 | 54200 | 54200 | 54300 | 54200 | 471 |
| 357 | 20240702 | 131300 | 13851132100 | 54200 | 54300 | 54300 | 54200 | 1646 |
| 358 | 20240702 | 131200 | 13761907000 | 54400 | 54400 | 54400 | 54400 | 15 |
| 359 | 20240702 | 131100 | 13761091000 | 54400 | 54400 | 54400 | 54400 | 23 |
| 360 | 20240702 | 131000 | 13759839800 | 54300 | 54400 | 54400 | 54300 | 938 |
| 361 | 20240702 | 130900 | 13708899300 | 54300 | 54300 | 54300 | 54200 | 317 |
| 362 | 20240702 | 130800 | 13691686300 | 54300 | 54300 | 54300 | 54200 | 105 |
| 363 | 20240702 | 130700 | 13685990400 | 54300 | 54300 | 54300 | 54300 | 588 |
| 364 | 20240702 | 130600 | 13654062000 | 54300 | 54400 | 54400 | 54300 | 58 |
| 365 | 20240702 | 130500 | 13650910800 | 54400 | 54300 | 54400 | 54300 | 602 |
| 366 | 20240702 | 130400 | 13618202100 | 54300 | 54400 | 54400 | 54300 | 47 |
| 367 | 20240702 | 130300 | 13615645500 | 54400 | 54500 | 54500 | 54400 | 385 |
| 368 | 20240702 | 130200 | 13594681600 | 54500 | 54500 | 54500 | 54400 | 334 |
| 369 | 20240702 | 130100 | 13576508700 | 54400 | 54400 | 54400 | 54300 | 224 |
| 370 | 20240702 | 130000 | 13564326200 | 54300 | 54400 | 54400 | 54300 | 152 |
| 371 | 20240702 | 125900 | 13556070200 | 54300 | 54300 | 54300 | 54300 | 114 |
| 372 | 20240702 | 125800 | 13549880000 | 54300 | 54300 | 54300 | 54300 | 45 |
| 373 | 20240702 | 125700 | 13547436500 | 54300 | 54400 | 54400 | 54300 | 192 |
| 374 | 20240702 | 125600 | 13536999600 | 54500 | 54300 | 54500 | 54300 | 734 |
| 375 | 20240702 | 125500 | 13497091300 | 54300 | 54300 | 54400 | 54300 | 286 |
| 376 | 20240702 | 125400 | 13481557700 | 54400 | 54400 | 54400 | 54300 | 92 |
| 377 | 20240702 | 125300 | 13476553900 | 54400 | 54400 | 54400 | 54300 | 61 |
| 378 | 20240702 | 125200 | 13473235700 | 54400 | 54200 | 54400 | 54200 | 71 |
| 379 | 20240702 | 125100 | 13469377500 | 54300 | 54300 | 54300 | 54200 | 109 |
| 380 | 20240702 | 125000 | 13463465300 | 54300 | 54300 | 54300 | 54300 | 147 |
| 381 | 20240702 | 124900 | 13455483200 | 54300 | 54300 | 54300 | 54200 | 256 |
| 382 | 20240702 | 124800 | 13441582500 | 54300 | 54400 | 54400 | 54300 | 228 |
| 383 | 20240702 | 124700 | 13429201000 | 54300 | 54400 | 54400 | 54300 | 458 |
| 384 | 20240702 | 124600 | 13404327400 | 54300 | 54300 | 54300 | 54300 | 472 |
| 385 | 20240702 | 124500 | 13378697800 | 54300 | 54400 | 54400 | 54300 | 118 |
| 386 | 20240702 | 124400 | 13372280700 | 54300 | 54200 | 54300 | 54200 | 476 |
| 387 | 20240702 | 124300 | 13346434200 | 54300 | 54400 | 54400 | 54200 | 778 |
| 388 | 20240702 | 124200 | 13304238500 | 54300 | 54200 | 54300 | 54200 | 509 |
| 389 | 20240702 | 124100 | 13276639500 | 54100 | 54200 | 54300 | 54100 | 340 |
| 390 | 20240702 | 124000 | 13258222600 | 54200 | 54300 | 54300 | 54200 | 675 |
| 391 | 20240702 | 123900 | 13221624400 | 54200 | 54200 | 54200 | 54200 | 1247 |
| 392 | 20240702 | 123800 | 13154037000 | 54200 | 54300 | 54300 | 54200 | 60 |
| 393 | 20240702 | 123700 | 13150781900 | 54400 | 54300 | 54400 | 54300 | 303 |
| 394 | 20240702 | 123600 | 13134324800 | 54300 | 54300 | 54300 | 54300 | 1981 |
| 395 | 20240702 | 123500 | 13026756500 | 54400 | 54400 | 54400 | 54400 | 151 |
| 396 | 20240702 | 123400 | 13018542100 | 54400 | 54400 | 54400 | 54300 | 128 |
| 397 | 20240702 | 123300 | 13011579000 | 54400 | 54300 | 54400 | 54300 | 66 |
| 398 | 20240702 | 123200 | 13007990300 | 54300 | 54300 | 54400 | 54300 | 258 |
| 399 | 20240702 | 123100 | 12993962300 | 54400 | 54400 | 54400 | 54300 | 176 |
| 400 | 20240702 | 123000 | 12984398100 | 54500 | 54400 | 54500 | 54300 | 227 |
| 401 | 20240702 | 122900 | 12972048300 | 54400 | 54400 | 54400 | 54300 | 97 |
| 402 | 20240702 | 122800 | 12966771800 | 54400 | 54300 | 54400 | 54300 | 130 |
| 403 | 20240702 | 122700 | 12959700900 | 54400 | 54400 | 54400 | 54300 | 243 |
| 404 | 20240702 | 122600 | 12946494900 | 54400 | 54300 | 54400 | 54300 | 736 |
| 405 | 20240702 | 122500 | 12906461800 | 54300 | 54400 | 54400 | 54300 | 932 |
| 406 | 20240702 | 122400 | 12855777400 | 54400 | 54500 | 54500 | 54400 | 50 |
| 407 | 20240702 | 122300 | 12853055400 | 54400 | 54500 | 54500 | 54400 | 83 |
| 408 | 20240702 | 122200 | 12848532000 | 54500 | 54500 | 54600 | 54500 | 820 |
| 409 | 20240702 | 122100 | 12803841900 | 54500 | 54500 | 54600 | 54500 | 113 |
| 410 | 20240702 | 122000 | 12797675300 | 54600 | 54600 | 54600 | 54600 | 1 |
| 411 | 20240702 | 121900 | 12797620700 | 54600 | 54600 | 54600 | 54600 | 0 |
| 412 | 20240702 | 121800 | 12797620700 | 54600 | 54600 | 54600 | 54500 | 160 |
| 413 | 20240702 | 121700 | 12788896000 | 54600 | 54500 | 54600 | 54500 | 62 |
| 414 | 20240702 | 121600 | 12785515200 | 54500 | 54400 | 54600 | 54300 | 153 |
| 415 | 20240702 | 121500 | 12777179900 | 54400 | 54800 | 54800 | 54400 | 4339 |
| 416 | 20240702 | 121400 | 12540817700 | 54700 | 54700 | 54800 | 54700 | 59 |
| 417 | 20240702 | 121300 | 12537590300 | 54600 | 54600 | 54700 | 54600 | 169 |
| 418 | 20240702 | 121200 | 12528354800 | 54600 | 54600 | 54700 | 54600 | 49 |
| 419 | 20240702 | 121100 | 12525678900 | 54600 | 54700 | 54800 | 54600 | 565 |
| 420 | 20240702 | 121000 | 12494799900 | 54800 | 54700 | 54800 | 54500 | 1943 |
| 421 | 20240702 | 120900 | 12388688300 | 54900 | 54900 | 54900 | 54500 | 2373 |
| 422 | 20240702 | 120800 | 12259014800 | 54800 | 54900 | 55000 | 54800 | 396 |
| 423 | 20240702 | 120700 | 12237274200 | 54900 | 55000 | 55000 | 54900 | 136 |
| 424 | 20240702 | 120600 | 12229798700 | 55000 | 55000 | 55100 | 55000 | 106 |
| 425 | 20240702 | 120500 | 12223967600 | 55000 | 55000 | 55100 | 54900 | 1327 |
| 426 | 20240702 | 120400 | 12150963600 | 55000 | 54900 | 55000 | 54900 | 1074 |
| 427 | 20240702 | 120300 | 12091904900 | 54900 | 54900 | 55000 | 54900 | 13 |
| 428 | 20240702 | 120200 | 12091191100 | 55000 | 55000 | 55000 | 54900 | 161 |
| 429 | 20240702 | 120100 | 12082339600 | 54900 | 54900 | 55000 | 54900 | 103 |
| 430 | 20240702 | 120000 | 12076679800 | 54900 | 54900 | 55000 | 54800 | 1496 |
| 431 | 20240702 | 115900 | 11994558000 | 54900 | 54900 | 54900 | 54900 | 882 |
| 432 | 20240702 | 115800 | 11946136200 | 54900 | 54900 | 54900 | 54800 | 155 |
| 433 | 20240702 | 115700 | 11937628500 | 54900 | 54800 | 54900 | 54800 | 419 |
| 434 | 20240702 | 115600 | 11914666100 | 54800 | 54800 | 54800 | 54700 | 28 |
| 435 | 20240702 | 115500 | 11913133800 | 54800 | 54600 | 54800 | 54600 | 563 |
| 436 | 20240702 | 115400 | 11882337300 | 54700 | 54700 | 54700 | 54700 | 305 |
| 437 | 20240702 | 115300 | 11865653800 | 54700 | 54700 | 54700 | 54600 | 148 |
| 438 | 20240702 | 115200 | 11857572300 | 54700 | 54600 | 54700 | 54600 | 97 |
| 439 | 20240702 | 115100 | 11852271400 | 54600 | 54700 | 54700 | 54600 | 352 |
| 440 | 20240702 | 115000 | 11833047200 | 54700 | 54700 | 54800 | 54600 | 117 |
| 441 | 20240702 | 114900 | 11826649900 | 54700 | 54700 | 54700 | 54600 | 197 |
| 442 | 20240702 | 114800 | 11815880300 | 54700 | 54700 | 54800 | 54700 | 641 |
| 443 | 20240702 | 114700 | 11780810100 | 54800 | 54800 | 54900 | 54700 | 640 |
| 444 | 20240702 | 114600 | 11745743500 | 54800 | 54800 | 54800 | 54800 | 417 |
| 445 | 20240702 | 114500 | 11722891900 | 54800 | 54800 | 54800 | 54700 | 64 |
| 446 | 20240702 | 114400 | 11719385000 | 54700 | 54800 | 54800 | 54700 | 82 |
| 447 | 20240702 | 114300 | 11714893400 | 54800 | 54800 | 54800 | 54700 | 42 |
| 448 | 20240702 | 114200 | 11712592300 | 54800 | 54800 | 54800 | 54700 | 113 |
| 449 | 20240702 | 114100 | 11706401000 | 54800 | 54800 | 54800 | 54700 | 29 |
| 450 | 20240702 | 114000 | 11704811900 | 54800 | 54800 | 54800 | 54700 | 1461 |
| 451 | 20240702 | 113900 | 11624787100 | 54800 | 54800 | 54800 | 54800 | 4 |
| 452 | 20240702 | 113800 | 11624567900 | 54800 | 54800 | 54800 | 54700 | 93 |
| 453 | 20240702 | 113700 | 11619473200 | 54700 | 54800 | 54800 | 54700 | 15 |
| 454 | 20240702 | 113600 | 11618651400 | 54800 | 54700 | 54800 | 54600 | 319 |
| 455 | 20240702 | 113500 | 11601208700 | 54700 | 54700 | 54700 | 54600 | 94 |
| 456 | 20240702 | 113400 | 11596071400 | 54600 | 54600 | 54700 | 54600 | 186 |
| 457 | 20240702 | 113300 | 11585909000 | 54700 | 54500 | 54700 | 54500 | 153 |
| 458 | 20240702 | 113200 | 11577552500 | 54600 | 54600 | 54600 | 54600 | 1210 |
| 459 | 20240702 | 113100 | 11511486500 | 54500 | 54600 | 54600 | 54500 | 483 |
| 460 | 20240702 | 113000 | 11485135400 | 54600 | 54600 | 54600 | 54500 | 151 |
| 461 | 20240702 | 112900 | 11476901000 | 54600 | 54600 | 54600 | 54400 | 942 |
| 462 | 20240702 | 112800 | 11425561900 | 54500 | 54600 | 54600 | 54500 | 1565 |
| 463 | 20240702 | 112700 | 11340143600 | 54600 | 54700 | 54700 | 54600 | 68 |
| 464 | 20240702 | 112600 | 11336426100 | 54700 | 54600 | 54700 | 54600 | 145 |
| 465 | 20240702 | 112500 | 11328495100 | 54700 | 54700 | 54700 | 54600 | 220 |
| 466 | 20240702 | 112400 | 11316476000 | 54700 | 54700 | 54700 | 54600 | 825 |
| 467 | 20240702 | 112300 | 11271352400 | 54800 | 54700 | 54800 | 54700 | 241 |
| 468 | 20240702 | 112200 | 11258148900 | 54700 | 54800 | 54800 | 54700 | 162 |
| 469 | 20240702 | 112100 | 11249274800 | 54800 | 54700 | 54800 | 54700 | 115 |
| 470 | 20240702 | 112000 | 11242976900 | 54700 | 54700 | 54800 | 54700 | 327 |
| 471 | 20240702 | 111900 | 11225088800 | 54800 | 54700 | 54800 | 54700 | 447 |
| 472 | 20240702 | 111800 | 11200619700 | 54700 | 54900 | 55000 | 54700 | 3065 |
| 473 | 20240702 | 111700 | 11032795000 | 54900 | 54900 | 55000 | 54900 | 272 |
| 474 | 20240702 | 111600 | 11017844200 | 54900 | 54900 | 55000 | 54900 | 339 |
| 475 | 20240702 | 111500 | 10999225100 | 55000 | 55000 | 55000 | 54900 | 88 |
| 476 | 20240702 | 111400 | 10994385500 | 54900 | 55000 | 55100 | 54900 | 396 |
| 477 | 20240702 | 111300 | 10972602800 | 55100 | 55100 | 55100 | 55000 | 40 |
| 478 | 20240702 | 111200 | 10970399900 | 55100 | 55100 | 55100 | 55000 | 590 |
| 479 | 20240702 | 111100 | 10937943900 | 55100 | 55100 | 55100 | 55000 | 147 |
| 480 | 20240702 | 111000 | 10929848600 | 55100 | 55000 | 55100 | 55000 | 69 |
| 481 | 20240702 | 110900 | 10926049700 | 55100 | 55100 | 55100 | 55000 | 1169 |
| 482 | 20240702 | 110800 | 10861638000 | 55100 | 55100 | 55100 | 55000 | 273 |
| 483 | 20240702 | 110700 | 10846621700 | 55100 | 55100 | 55100 | 55000 | 128 |
| 484 | 20240702 | 110600 | 10839574400 | 55000 | 55000 | 55100 | 55000 | 41 |
| 485 | 20240702 | 110500 | 10837319000 | 55000 | 55000 | 55100 | 55000 | 260 |
| 486 | 20240702 | 110400 | 10823018200 | 55100 | 55100 | 55100 | 55000 | 217 |
| 487 | 20240702 | 110300 | 10811067400 | 55100 | 55100 | 55100 | 55000 | 191 |
| 488 | 20240702 | 110200 | 10800548800 | 55100 | 55100 | 55100 | 55000 | 95 |
| 489 | 20240702 | 110100 | 10795317800 | 55000 | 55100 | 55100 | 55000 | 650 |
| 490 | 20240702 | 110000 | 10759553900 | 55100 | 55000 | 55200 | 55000 | 2180 |
| 491 | 20240702 | 105900 | 10639463900 | 54900 | 55100 | 55100 | 54900 | 214 |
| 492 | 20240702 | 105800 | 10627694100 | 55100 | 54900 | 55100 | 54900 | 1040 |
| 493 | 20240702 | 105700 | 10570511200 | 54900 | 55000 | 55100 | 54900 | 1215 |
| 494 | 20240702 | 105600 | 10503685700 | 55000 | 54900 | 55000 | 54900 | 39 |
| 495 | 20240702 | 105500 | 10501541200 | 55000 | 54900 | 55000 | 54700 | 1879 |
| 496 | 20240702 | 105400 | 10398461300 | 54900 | 55100 | 55100 | 54900 | 1611 |
| 497 | 20240702 | 105300 | 10309857100 | 55000 | 55100 | 55100 | 55000 | 128 |
| 498 | 20240702 | 105200 | 10302806400 | 55100 | 55100 | 55200 | 55100 | 1979 |
| 499 | 20240702 | 105100 | 10193755500 | 55100 | 55000 | 55200 | 55000 | 1622 |
| 500 | 20240702 | 105000 | 10104379900 | 55000 | 55000 | 55000 | 54900 | 702 |
| 501 | 20240702 | 104900 | 10065779800 | 55000 | 55100 | 55100 | 54900 | 1310 |
| 502 | 20240702 | 104800 | 9993680400 | 55000 | 55000 | 55100 | 55000 | 1221 |
| 503 | 20240702 | 104700 | 9926415800 | 55100 | 55000 | 55100 | 54900 | 675 |
| 504 | 20240702 | 104600 | 9889299800 | 55000 | 55000 | 55000 | 54900 | 139 |
| 505 | 20240702 | 104500 | 9881666900 | 54900 | 55000 | 55000 | 54900 | 1318 |
| 506 | 20240702 | 104400 | 9809180300 | 55000 | 55100 | 55100 | 55000 | 203 |
| 507 | 20240702 | 104300 | 9797996800 | 55100 | 55100 | 55100 | 55000 | 474 |
| 508 | 20240702 | 104200 | 9771917500 | 55100 | 55000 | 55100 | 54900 | 1199 |
| 509 | 20240702 | 104100 | 9705952300 | 55000 | 54700 | 55100 | 54600 | 5714 |
| 510 | 20240702 | 104000 | 9391940600 | 54700 | 54800 | 54800 | 54700 | 608 |
| 511 | 20240702 | 103900 | 9358662900 | 54800 | 54800 | 54800 | 54800 | 74 |
| 512 | 20240702 | 103800 | 9354607700 | 54600 | 54600 | 54700 | 54600 | 566 |
| 513 | 20240702 | 103700 | 9323657300 | 54700 | 54800 | 54800 | 54700 | 756 |
| 514 | 20240702 | 103600 | 9282275300 | 54800 | 54800 | 54800 | 54700 | 130 |
| 515 | 20240702 | 103500 | 9275151600 | 54700 | 54800 | 54800 | 54700 | 102 |
| 516 | 20240702 | 103400 | 9269562100 | 54900 | 54700 | 54900 | 54700 | 1389 |
| 517 | 20240702 | 103300 | 9193346100 | 54700 | 54800 | 54900 | 54600 | 716 |
| 518 | 20240702 | 103200 | 9154112300 | 54800 | 54800 | 54800 | 54800 | 12 |
| 519 | 20240702 | 103100 | 9153454700 | 54800 | 54700 | 54900 | 54700 | 892 |
| 520 | 20240702 | 103000 | 9104586900 | 54700 | 54600 | 54700 | 54600 | 1085 |
| 521 | 20240702 | 102900 | 9045340000 | 54700 | 54700 | 54700 | 54600 | 257 |
| 522 | 20240702 | 102800 | 9031286500 | 54700 | 54600 | 54700 | 54600 | 146 |
| 523 | 20240702 | 102700 | 9023310700 | 54600 | 54700 | 54700 | 54600 | 772 |
| 524 | 20240702 | 102600 | 8981150800 | 54700 | 54600 | 54700 | 54600 | 107 |
| 525 | 20240702 | 102500 | 8975298400 | 54700 | 54700 | 54700 | 54600 | 75 |
| 526 | 20240702 | 102400 | 8971199500 | 54700 | 54700 | 54800 | 54700 | 332 |
| 527 | 20240702 | 102300 | 8953024100 | 54700 | 54700 | 54800 | 54500 | 2363 |
| 528 | 20240702 | 102200 | 8824138600 | 54700 | 54600 | 54700 | 54600 | 57 |
| 529 | 20240702 | 102100 | 8821024100 | 54600 | 54700 | 54700 | 54600 | 698 |
| 530 | 20240702 | 102000 | 8782882600 | 54700 | 54900 | 54900 | 54700 | 812 |
| 531 | 20240702 | 101900 | 8738383800 | 54800 | 54900 | 54900 | 54800 | 1381 |
| 532 | 20240702 | 101800 | 8662581700 | 54900 | 54900 | 55000 | 54800 | 1077 |
| 533 | 20240702 | 101700 | 8603453800 | 54900 | 54800 | 54900 | 54800 | 483 |
| 534 | 20240702 | 101600 | 8576959500 | 54800 | 54800 | 54800 | 54700 | 319 |
| 535 | 20240702 | 101500 | 8559481200 | 54800 | 54800 | 54800 | 54700 | 432 |
| 536 | 20240702 | 101400 | 8535822100 | 54700 | 54600 | 54800 | 54600 | 6009 |
| 537 | 20240702 | 101300 | 8207226400 | 54600 | 54700 | 54700 | 54600 | 527 |
| 538 | 20240702 | 101200 | 8178448300 | 54600 | 54700 | 54700 | 54600 | 762 |
| 539 | 20240702 | 101100 | 8136776600 | 54600 | 54600 | 54700 | 54600 | 1284 |
| 540 | 20240702 | 101000 | 8066616600 | 54600 | 54700 | 54700 | 54600 | 1080 |
| 541 | 20240702 | 100900 | 8007545400 | 54700 | 54600 | 54700 | 54600 | 533 |
| 542 | 20240702 | 100800 | 7978442400 | 54600 | 54600 | 54600 | 54500 | 621 |
| 543 | 20240702 | 100700 | 7944565900 | 54600 | 54600 | 54700 | 54600 | 235 |
| 544 | 20240702 | 100600 | 7931725400 | 54600 | 54700 | 54700 | 54600 | 1219 |
| 545 | 20240702 | 100500 | 7865146800 | 54600 | 54500 | 54600 | 54500 | 388 |
| 546 | 20240702 | 100400 | 7843978700 | 54400 | 54500 | 54500 | 54400 | 237 |
| 547 | 20240702 | 100300 | 7831066800 | 54500 | 54500 | 54500 | 54400 | 481 |
| 548 | 20240702 | 100200 | 7804852500 | 54500 | 54600 | 54600 | 54500 | 551 |
| 549 | 20240702 | 100100 | 7774772200 | 54700 | 54700 | 54700 | 54600 | 340 |
| 550 | 20240702 | 100000 | 7756175400 | 54700 | 54600 | 54700 | 54600 | 189 |
| 551 | 20240702 | 095900 | 7745849800 | 54700 | 54700 | 54700 | 54600 | 384 |
| 552 | 20240702 | 095800 | 7724872400 | 54700 | 54500 | 54700 | 54500 | 283 |
| 553 | 20240702 | 095700 | 7709421400 | 54600 | 54400 | 54600 | 54400 | 1112 |
| 554 | 20240702 | 095600 | 7648879800 | 54400 | 54300 | 54400 | 54200 | 291 |
| 555 | 20240702 | 095500 | 7633074200 | 54200 | 54300 | 54400 | 54200 | 1075 |
| 556 | 20240702 | 095400 | 7574778200 | 54300 | 54300 | 54400 | 54200 | 1617 |
| 557 | 20240702 | 095300 | 7487031300 | 54300 | 54300 | 54400 | 54200 | 706 |
| 558 | 20240702 | 095200 | 7448697100 | 54400 | 54400 | 54400 | 54300 | 895 |
| 559 | 20240702 | 095100 | 7400036700 | 54400 | 54600 | 54700 | 54400 | 1010 |
| 560 | 20240702 | 095000 | 7344966400 | 54700 | 54800 | 54800 | 54600 | 893 |
| 561 | 20240702 | 094900 | 7296114500 | 54900 | 54600 | 54900 | 54600 | 1296 |
| 562 | 20240702 | 094800 | 7225217500 | 54600 | 54600 | 55000 | 54500 | 1627 |
| 563 | 20240702 | 094700 | 7136311100 | 54600 | 54500 | 55100 | 54400 | 6100 |
| 564 | 20240702 | 094600 | 6801819900 | 54400 | 54600 | 54600 | 54300 | 1368 |
| 565 | 20240702 | 094500 | 6727356700 | 54500 | 54200 | 54600 | 54200 | 605 |
| 566 | 20240702 | 094400 | 6694456000 | 54200 | 54100 | 54200 | 54100 | 1202 |
| 567 | 20240702 | 094300 | 6629351400 | 54200 | 53900 | 54200 | 53800 | 4765 |
| 568 | 20240702 | 094200 | 6372105900 | 53900 | 54200 | 54200 | 53900 | 2669 |
| 569 | 20240702 | 094100 | 6227840900 | 54200 | 54300 | 54500 | 54200 | 3430 |
| 570 | 20240702 | 094000 | 6041789000 | 54400 | 54500 | 54600 | 54400 | 1949 |
| 571 | 20240702 | 093900 | 5935641700 | 54500 | 54600 | 54700 | 54500 | 1053 |
| 572 | 20240702 | 093800 | 5878153300 | 54600 | 54600 | 54800 | 54600 | 1627 |
| 573 | 20240702 | 093700 | 5789156200 | 54600 | 54700 | 54700 | 54500 | 829 |
| 574 | 20240702 | 093600 | 5743893800 | 54600 | 54500 | 54600 | 54400 | 1423 |
| 575 | 20240702 | 093500 | 5666316700 | 54500 | 54600 | 54600 | 54500 | 1705 |
| 576 | 20240702 | 093400 | 5573300000 | 54600 | 54700 | 54800 | 54600 | 737 |
| 577 | 20240702 | 093300 | 5532992400 | 54700 | 55000 | 55000 | 54700 | 2262 |
| 578 | 20240702 | 093200 | 5408888100 | 55000 | 55000 | 55000 | 54900 | 727 |
| 579 | 20240702 | 093100 | 5368907200 | 54900 | 54900 | 55000 | 54800 | 1493 |
| 580 | 20240702 | 093000 | 5286868100 | 54900 | 54600 | 54900 | 54600 | 1009 |
| 581 | 20240702 | 092900 | 5231566200 | 54600 | 54700 | 54700 | 54600 | 991 |
| 582 | 20240702 | 092800 | 5177402100 | 54700 | 54700 | 54800 | 54600 | 1665 |
| 583 | 20240702 | 092700 | 5086337900 | 54800 | 54700 | 54900 | 54700 | 2274 |
| 584 | 20240702 | 092600 | 4961882100 | 54700 | 54800 | 54900 | 54600 | 2647 |
| 585 | 20240702 | 092500 | 4817049500 | 54700 | 54900 | 54900 | 54700 | 1107 |
| 586 | 20240702 | 092400 | 4756347400 | 54900 | 54900 | 55000 | 54900 | 1451 |
| 587 | 20240702 | 092300 | 4676667900 | 54900 | 55100 | 55100 | 54900 | 678 |
| 588 | 20240702 | 092200 | 4639432300 | 55100 | 55100 | 55100 | 55000 | 2025 |
| 589 | 20240702 | 092100 | 4527935100 | 55100 | 55200 | 55200 | 55000 | 2476 |
| 590 | 20240702 | 092000 | 4391606200 | 55200 | 55200 | 55200 | 55000 | 3812 |
| 591 | 20240702 | 091900 | 4181449200 | 55200 | 55000 | 55300 | 54900 | 7989 |
| 592 | 20240702 | 091800 | 3741105100 | 54900 | 55000 | 55100 | 54900 | 1538 |
| 593 | 20240702 | 091700 | 3656549200 | 55000 | 54700 | 55100 | 54600 | 4935 |
| 594 | 20240702 | 091600 | 3385763800 | 54700 | 54900 | 54900 | 54700 | 1549 |
| 595 | 20240702 | 091500 | 3300860600 | 54900 | 54800 | 54900 | 54700 | 1183 |
| 596 | 20240702 | 091400 | 3236017200 | 54800 | 54700 | 54900 | 54600 | 2685 |
| 597 | 20240702 | 091300 | 3088963200 | 54800 | 54700 | 54800 | 54600 | 1025 |
| 598 | 20240702 | 091200 | 3032895000 | 54600 | 54600 | 54600 | 54400 | 2857 |
| 599 | 20240702 | 091100 | 2877091800 | 54600 | 54600 | 54600 | 54500 | 1739 |
| 600 | 20240702 | 091000 | 2782264000 | 54500 | 54600 | 54700 | 54500 | 990 |
| 601 | 20240702 | 090900 | 2728195100 | 54700 | 54700 | 54800 | 54600 | 1727 |
| 602 | 20240702 | 090800 | 2633661500 | 54700 | 54200 | 55100 | 54200 | 2635 |
| 603 | 20240702 | 090700 | 2489750900 | 54200 | 53900 | 54200 | 53700 | 9804 |
| 604 | 20240702 | 090600 | 1961100900 | 53900 | 54000 | 54000 | 53800 | 1777 |
| 605 | 20240702 | 090500 | 1865387900 | 54000 | 54100 | 54100 | 53800 | 2336 |
| 606 | 20240702 | 090400 | 1739403100 | 54000 | 54400 | 54400 | 53800 | 8173 |
| 607 | 20240702 | 090300 | 1297247700 | 54400 | 54400 | 54500 | 54200 | 3835 |
| 608 | 20240702 | 090200 | 1088859200 | 54500 | 54800 | 54800 | 54300 | 4573 |
| 609 | 20240702 | 090100 | 839421000 | 54700 | 55100 | 55300 | 54700 | 8571 |
| 610 | 20240702 | 090000 | 367533700 | 55100 | 55000 | 55200 | 54700 | 6673 |