31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240703 | 184000 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 7186 |
| 3 | 20240703 | 183900 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 4 | 20240703 | 183800 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 5 | 20240703 | 183700 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 6 | 20240703 | 183600 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 7 | 20240703 | 183500 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 8 | 20240703 | 183400 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 9 | 20240703 | 183300 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 10 | 20240703 | 183200 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 11 | 20240703 | 183100 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 12 | 20240703 | 183000 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 13 | 20240703 | 182900 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 14 | 20240703 | 182800 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 15 | 20240703 | 182700 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 16 | 20240703 | 182600 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 17 | 20240703 | 182500 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 18 | 20240703 | 182400 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 19 | 20240703 | 182300 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 20 | 20240703 | 182200 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 21 | 20240703 | 182100 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 22 | 20240703 | 182000 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 23 | 20240703 | 181900 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 24 | 20240703 | 181800 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 25 | 20240703 | 181700 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 26 | 20240703 | 181600 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 27 | 20240703 | 181500 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 28 | 20240703 | 181400 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 29 | 20240703 | 181300 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 30 | 20240703 | 181200 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 31 | 20240703 | 181100 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 32 | 20240703 | 181000 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 7186 |
| 33 | 20240703 | 180900 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 34 | 20240703 | 180800 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 35 | 20240703 | 180700 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 36 | 20240703 | 180600 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 37 | 20240703 | 180500 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 38 | 20240703 | 180400 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 39 | 20240703 | 180300 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 40 | 20240703 | 180200 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 41 | 20240703 | 180100 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 42 | 20240703 | 180000 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 43 | 20240703 | 175900 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 44 | 20240703 | 175800 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 45 | 20240703 | 175700 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 46 | 20240703 | 175600 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 47 | 20240703 | 175500 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 48 | 20240703 | 175400 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 49 | 20240703 | 175300 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 50 | 20240703 | 175200 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 51 | 20240703 | 175100 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 52 | 20240703 | 175000 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 53 | 20240703 | 174900 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 54 | 20240703 | 174800 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 55 | 20240703 | 174700 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 56 | 20240703 | 174600 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 57 | 20240703 | 174500 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 58 | 20240703 | 174400 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 59 | 20240703 | 174300 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 60 | 20240703 | 174200 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 61 | 20240703 | 174100 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 62 | 20240703 | 174000 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 7186 |
| 63 | 20240703 | 173900 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 64 | 20240703 | 173800 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 65 | 20240703 | 173700 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 66 | 20240703 | 173600 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 67 | 20240703 | 173500 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 68 | 20240703 | 173400 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 69 | 20240703 | 173300 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 70 | 20240703 | 173200 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 71 | 20240703 | 173100 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 72 | 20240703 | 173000 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 73 | 20240703 | 172900 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 74 | 20240703 | 172800 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 75 | 20240703 | 172700 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 76 | 20240703 | 172600 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 77 | 20240703 | 172500 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 78 | 20240703 | 172400 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 79 | 20240703 | 172300 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 80 | 20240703 | 172200 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 81 | 20240703 | 172100 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 82 | 20240703 | 172000 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 83 | 20240703 | 171900 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 84 | 20240703 | 171800 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 85 | 20240703 | 171700 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 86 | 20240703 | 171600 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 87 | 20240703 | 171500 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 88 | 20240703 | 171400 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 89 | 20240703 | 171300 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 90 | 20240703 | 171200 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 91 | 20240703 | 171100 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 92 | 20240703 | 171000 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 7186 |
| 93 | 20240703 | 170900 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 94 | 20240703 | 170800 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 95 | 20240703 | 170700 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 96 | 20240703 | 170600 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 97 | 20240703 | 170500 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 98 | 20240703 | 170400 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 99 | 20240703 | 170300 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 100 | 20240703 | 170200 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 101 | 20240703 | 170100 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 102 | 20240703 | 170000 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 103 | 20240703 | 165900 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 104 | 20240703 | 165800 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 105 | 20240703 | 165700 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 106 | 20240703 | 165600 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 107 | 20240703 | 165500 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 108 | 20240703 | 165400 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 109 | 20240703 | 165300 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 110 | 20240703 | 165200 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 111 | 20240703 | 165100 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 112 | 20240703 | 165000 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 113 | 20240703 | 164900 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 114 | 20240703 | 164800 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 115 | 20240703 | 164700 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 116 | 20240703 | 164600 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 117 | 20240703 | 164500 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 118 | 20240703 | 164400 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 119 | 20240703 | 164300 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 120 | 20240703 | 164200 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 121 | 20240703 | 164100 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 122 | 20240703 | 164000 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 7186 |
| 123 | 20240703 | 163900 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 124 | 20240703 | 163800 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 125 | 20240703 | 163700 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 126 | 20240703 | 163600 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 127 | 20240703 | 163500 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 128 | 20240703 | 163400 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 129 | 20240703 | 163300 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 130 | 20240703 | 163200 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 131 | 20240703 | 163100 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 132 | 20240703 | 163000 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 133 | 20240703 | 162900 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 134 | 20240703 | 162800 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 135 | 20240703 | 162700 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 136 | 20240703 | 162600 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 137 | 20240703 | 162500 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 138 | 20240703 | 162400 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 139 | 20240703 | 162300 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 140 | 20240703 | 162200 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 141 | 20240703 | 162100 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 142 | 20240703 | 162000 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 143 | 20240703 | 161900 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 144 | 20240703 | 161800 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 145 | 20240703 | 161700 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 146 | 20240703 | 161600 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 147 | 20240703 | 161500 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 148 | 20240703 | 161400 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 149 | 20240703 | 161300 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 150 | 20240703 | 161200 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 151 | 20240703 | 161100 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 152 | 20240703 | 161000 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 7186 |
| 153 | 20240703 | 160900 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 154 | 20240703 | 160800 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 155 | 20240703 | 160700 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 156 | 20240703 | 160600 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 157 | 20240703 | 160500 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 158 | 20240703 | 160400 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 159 | 20240703 | 160300 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 160 | 20240703 | 160200 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 161 | 20240703 | 160100 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 162 | 20240703 | 160000 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 163 | 20240703 | 155900 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 164 | 20240703 | 155800 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 165 | 20240703 | 155700 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 166 | 20240703 | 155600 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 167 | 20240703 | 155500 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 168 | 20240703 | 155400 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 169 | 20240703 | 155300 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 170 | 20240703 | 155200 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 171 | 20240703 | 155100 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 172 | 20240703 | 155000 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 173 | 20240703 | 154900 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 174 | 20240703 | 154800 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 175 | 20240703 | 154700 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 176 | 20240703 | 154600 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 177 | 20240703 | 154500 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 178 | 20240703 | 154400 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 179 | 20240703 | 154300 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 180 | 20240703 | 154200 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 181 | 20240703 | 154100 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 182 | 20240703 | 154000 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 7186 |
| 183 | 20240703 | 153900 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 184 | 20240703 | 153800 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 185 | 20240703 | 153700 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 186 | 20240703 | 153600 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 187 | 20240703 | 153500 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 188 | 20240703 | 153400 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 189 | 20240703 | 153300 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 190 | 20240703 | 153200 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 191 | 20240703 | 153100 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 0 |
| 192 | 20240703 | 153000 | 11371947000 | 53000 | 53000 | 53000 | 53000 | 7186 |
| 193 | 20240703 | 152900 | 10991089000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 194 | 20240703 | 152800 | 10991089000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 195 | 20240703 | 152700 | 10991089000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 196 | 20240703 | 152600 | 10991089000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 197 | 20240703 | 152500 | 10991089000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 198 | 20240703 | 152400 | 10991089000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 199 | 20240703 | 152300 | 10991089000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 200 | 20240703 | 152200 | 10991089000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 201 | 20240703 | 152100 | 10991089000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 202 | 20240703 | 152000 | 10991089000 | 53400 | 53400 | 53400 | 53400 | 0 |
| 203 | 20240703 | 151900 | 10991089000 | 53400 | 53400 | 53500 | 53200 | 621 |
| 204 | 20240703 | 151800 | 10957928800 | 53400 | 53300 | 53500 | 53200 | 1110 |
| 205 | 20240703 | 151700 | 10898693300 | 53300 | 53400 | 53500 | 53300 | 2243 |
| 206 | 20240703 | 151600 | 10778941200 | 53400 | 53300 | 53400 | 53200 | 510 |
| 207 | 20240703 | 151500 | 10751741300 | 53400 | 53500 | 53500 | 53200 | 585 |
| 208 | 20240703 | 151400 | 10720547700 | 53500 | 53100 | 53500 | 53100 | 1708 |
| 209 | 20240703 | 151300 | 10629538000 | 53100 | 53100 | 53200 | 53000 | 565 |
| 210 | 20240703 | 151200 | 10599567600 | 53200 | 53200 | 53200 | 53000 | 576 |
| 211 | 20240703 | 151100 | 10568986900 | 53200 | 53300 | 53300 | 53100 | 387 |
| 212 | 20240703 | 151000 | 10548402800 | 53300 | 53400 | 53400 | 53200 | 368 |
| 213 | 20240703 | 150900 | 10528800100 | 53400 | 53200 | 53400 | 53200 | 1007 |
| 214 | 20240703 | 150800 | 10475136500 | 53300 | 53200 | 53300 | 53100 | 1377 |
| 215 | 20240703 | 150700 | 10401898000 | 53100 | 53200 | 53300 | 53100 | 342 |
| 216 | 20240703 | 150600 | 10383715400 | 53200 | 53200 | 53300 | 53200 | 176 |
| 217 | 20240703 | 150500 | 10374342600 | 53200 | 53200 | 53300 | 53100 | 648 |
| 218 | 20240703 | 150400 | 10339878500 | 53300 | 53300 | 53400 | 53100 | 539 |
| 219 | 20240703 | 150300 | 10311141500 | 53400 | 53200 | 53400 | 53200 | 336 |
| 220 | 20240703 | 150200 | 10293212000 | 53200 | 53500 | 53500 | 53200 | 2348 |
| 221 | 20240703 | 150100 | 10167788100 | 53500 | 53200 | 53600 | 53000 | 1094 |
| 222 | 20240703 | 150000 | 10109364300 | 53300 | 53200 | 53400 | 53100 | 1273 |
| 223 | 20240703 | 145900 | 10041581800 | 53100 | 53100 | 53200 | 52900 | 1212 |
| 224 | 20240703 | 145800 | 9977277700 | 53000 | 52900 | 53100 | 52900 | 1334 |
| 225 | 20240703 | 145700 | 9906594600 | 52900 | 52700 | 52900 | 52700 | 614 |
| 226 | 20240703 | 145600 | 9874128800 | 52700 | 52800 | 52900 | 52700 | 196 |
| 227 | 20240703 | 145500 | 9863779600 | 52800 | 52800 | 52800 | 52700 | 243 |
| 228 | 20240703 | 145400 | 9850972500 | 52800 | 52900 | 52900 | 52800 | 333 |
| 229 | 20240703 | 145300 | 9833368600 | 52900 | 52900 | 52900 | 52700 | 495 |
| 230 | 20240703 | 145200 | 9807215000 | 52900 | 52800 | 52900 | 52800 | 700 |
| 231 | 20240703 | 145100 | 9770222100 | 52900 | 52900 | 52900 | 52800 | 325 |
| 232 | 20240703 | 145000 | 9753061800 | 52900 | 52800 | 52900 | 52800 | 376 |
| 233 | 20240703 | 144900 | 9733184500 | 52800 | 52700 | 52800 | 52700 | 269 |
| 234 | 20240703 | 144800 | 9718981800 | 52800 | 52700 | 52800 | 52700 | 451 |
| 235 | 20240703 | 144700 | 9695211500 | 52600 | 52600 | 52600 | 52500 | 594 |
| 236 | 20240703 | 144600 | 9663967500 | 52600 | 52800 | 52800 | 52600 | 200 |
| 237 | 20240703 | 144500 | 9653434500 | 52800 | 52700 | 52800 | 52500 | 485 |
| 238 | 20240703 | 144400 | 9627897900 | 52700 | 52600 | 52700 | 52600 | 121 |
| 239 | 20240703 | 144300 | 9621533000 | 52600 | 52600 | 52700 | 52500 | 412 |
| 240 | 20240703 | 144200 | 9599872400 | 52500 | 52400 | 52700 | 52400 | 577 |
| 241 | 20240703 | 144100 | 9569549700 | 52600 | 52400 | 52600 | 52400 | 149 |
| 242 | 20240703 | 144000 | 9561729200 | 52500 | 52400 | 52500 | 52400 | 336 |
| 243 | 20240703 | 143900 | 9544114400 | 52500 | 52400 | 52500 | 52400 | 189 |
| 244 | 20240703 | 143800 | 9534206200 | 52400 | 52500 | 52600 | 52400 | 112 |
| 245 | 20240703 | 143700 | 9528323800 | 52400 | 52600 | 52600 | 52400 | 327 |
| 246 | 20240703 | 143600 | 9511167700 | 52600 | 52600 | 52700 | 52500 | 220 |
| 247 | 20240703 | 143500 | 9499612200 | 52600 | 52500 | 52600 | 52500 | 291 |
| 248 | 20240703 | 143400 | 9484329900 | 52400 | 52400 | 52500 | 52400 | 255 |
| 249 | 20240703 | 143300 | 9470962700 | 52400 | 52400 | 52400 | 52200 | 289 |
| 250 | 20240703 | 143200 | 9455827400 | 52400 | 52400 | 52400 | 52400 | 120 |
| 251 | 20240703 | 143100 | 9449539400 | 52400 | 52400 | 52500 | 52300 | 336 |
| 252 | 20240703 | 143000 | 9431944600 | 52400 | 52400 | 52500 | 52100 | 3265 |
| 253 | 20240703 | 142900 | 9261367100 | 52400 | 52300 | 52500 | 52300 | 209 |
| 254 | 20240703 | 142800 | 9250421000 | 52400 | 52500 | 52600 | 52400 | 1875 |
| 255 | 20240703 | 142700 | 9152148100 | 52500 | 52600 | 52600 | 52500 | 351 |
| 256 | 20240703 | 142600 | 9133705800 | 52600 | 52600 | 52600 | 52500 | 8 |
| 257 | 20240703 | 142500 | 9133285500 | 52600 | 52600 | 52700 | 52500 | 413 |
| 258 | 20240703 | 142400 | 9111551100 | 52600 | 52600 | 52600 | 52600 | 51 |
| 259 | 20240703 | 142300 | 9108868500 | 52800 | 52800 | 52800 | 52700 | 4 |
| 260 | 20240703 | 142200 | 9108657400 | 52800 | 52600 | 52900 | 52600 | 353 |
| 261 | 20240703 | 142100 | 9090055500 | 52600 | 52500 | 52600 | 52500 | 145 |
| 262 | 20240703 | 142000 | 9082440700 | 52600 | 52500 | 52600 | 52500 | 554 |
| 263 | 20240703 | 141900 | 9053329300 | 52500 | 52500 | 52500 | 52500 | 243 |
| 264 | 20240703 | 141800 | 9040571800 | 52500 | 52700 | 52700 | 52500 | 443 |
| 265 | 20240703 | 141700 | 9017292900 | 52700 | 52800 | 52800 | 52600 | 164 |
| 266 | 20240703 | 141600 | 9008660000 | 52800 | 52700 | 53000 | 52700 | 120 |
| 267 | 20240703 | 141500 | 9002334300 | 52700 | 52700 | 52700 | 52700 | 225 |
| 268 | 20240703 | 141400 | 8990476800 | 52700 | 52700 | 52800 | 52700 | 239 |
| 269 | 20240703 | 141300 | 8977879500 | 52700 | 52700 | 52800 | 52700 | 186 |
| 270 | 20240703 | 141200 | 8968077100 | 52700 | 52800 | 52800 | 52700 | 133 |
| 271 | 20240703 | 141100 | 8961058400 | 52800 | 52800 | 52900 | 52800 | 139 |
| 272 | 20240703 | 141000 | 8953719100 | 52800 | 53100 | 53100 | 52800 | 160 |
| 273 | 20240703 | 140900 | 8945243000 | 53100 | 53000 | 53200 | 53000 | 171 |
| 274 | 20240703 | 140800 | 8936169700 | 53000 | 52700 | 53000 | 52700 | 642 |
| 275 | 20240703 | 140700 | 8902292000 | 52700 | 52800 | 52800 | 52700 | 355 |
| 276 | 20240703 | 140600 | 8883575500 | 52800 | 52800 | 52900 | 52800 | 238 |
| 277 | 20240703 | 140500 | 8871006200 | 52800 | 53000 | 53000 | 52800 | 273 |
| 278 | 20240703 | 140400 | 8856564400 | 52900 | 52900 | 52900 | 52800 | 288 |
| 279 | 20240703 | 140300 | 8841345300 | 53000 | 52900 | 53100 | 52900 | 100 |
| 280 | 20240703 | 140200 | 8836047400 | 53000 | 52900 | 53100 | 52900 | 414 |
| 281 | 20240703 | 140100 | 8814106200 | 53100 | 52900 | 53100 | 52900 | 908 |
| 282 | 20240703 | 140000 | 8766008400 | 52900 | 52800 | 52900 | 52800 | 243 |
| 283 | 20240703 | 135900 | 8753177200 | 52800 | 53100 | 53200 | 52800 | 785 |
| 284 | 20240703 | 135800 | 8711608800 | 53100 | 53000 | 53100 | 53000 | 325 |
| 285 | 20240703 | 135700 | 8694366700 | 53200 | 53200 | 53200 | 53000 | 191 |
| 286 | 20240703 | 135600 | 8684243000 | 53100 | 53200 | 53300 | 53100 | 74 |
| 287 | 20240703 | 135500 | 8680313100 | 53300 | 53300 | 53300 | 53100 | 71 |
| 288 | 20240703 | 135400 | 8676539700 | 53300 | 53300 | 53300 | 53100 | 250 |
| 289 | 20240703 | 135300 | 8663240900 | 53300 | 53300 | 53300 | 53200 | 45 |
| 290 | 20240703 | 135200 | 8660846500 | 53300 | 53300 | 53300 | 53300 | 53 |
| 291 | 20240703 | 135100 | 8658021600 | 53300 | 53200 | 53400 | 53200 | 237 |
| 292 | 20240703 | 135000 | 8645402200 | 53300 | 53400 | 53600 | 53300 | 126 |
| 293 | 20240703 | 134900 | 8638683200 | 53700 | 53500 | 53700 | 53500 | 109 |
| 294 | 20240703 | 134800 | 8632842600 | 53500 | 53500 | 53500 | 53500 | 113 |
| 295 | 20240703 | 134700 | 8626797100 | 53500 | 53400 | 53700 | 53400 | 22 |
| 296 | 20240703 | 134600 | 8625621000 | 53300 | 53300 | 53400 | 53300 | 34 |
| 297 | 20240703 | 134500 | 8623808700 | 53200 | 53100 | 53200 | 53100 | 141 |
| 298 | 20240703 | 134400 | 8616308200 | 53000 | 53000 | 53000 | 53000 | 53 |
| 299 | 20240703 | 134300 | 8613499200 | 53000 | 53400 | 53400 | 53000 | 192 |
| 300 | 20240703 | 134200 | 8603304000 | 53300 | 53200 | 53300 | 53100 | 96 |
| 301 | 20240703 | 134100 | 8598200300 | 53300 | 53300 | 53300 | 53300 | 61 |
| 302 | 20240703 | 134000 | 8594949000 | 53300 | 53200 | 53300 | 53200 | 14 |
| 303 | 20240703 | 133900 | 8594203900 | 53100 | 53100 | 53100 | 53100 | 23 |
| 304 | 20240703 | 133800 | 8592982600 | 53100 | 53200 | 53200 | 53100 | 61 |
| 305 | 20240703 | 133700 | 8589743400 | 53000 | 53200 | 53200 | 53000 | 32 |
| 306 | 20240703 | 133600 | 8588044400 | 53100 | 53400 | 53400 | 53100 | 500 |
| 307 | 20240703 | 133500 | 8561420300 | 53500 | 53400 | 53500 | 53400 | 22 |
| 308 | 20240703 | 133400 | 8560243400 | 53400 | 53300 | 53400 | 53300 | 164 |
| 309 | 20240703 | 133300 | 8551486900 | 53300 | 53300 | 53300 | 53300 | 77 |
| 310 | 20240703 | 133200 | 8547382800 | 53200 | 53200 | 53200 | 53200 | 13 |
| 311 | 20240703 | 133100 | 8546691200 | 53300 | 53300 | 53300 | 53300 | 1 |
| 312 | 20240703 | 133000 | 8546637900 | 53300 | 53300 | 53300 | 53300 | 14 |
| 313 | 20240703 | 132900 | 8545891700 | 53300 | 53300 | 53300 | 53300 | 14 |
| 314 | 20240703 | 132800 | 8545145500 | 53300 | 53300 | 53300 | 53300 | 13 |
| 315 | 20240703 | 132700 | 8544452600 | 53400 | 53400 | 53400 | 53400 | 1 |
| 316 | 20240703 | 132600 | 8544399200 | 53400 | 53300 | 53400 | 53200 | 10 |
| 317 | 20240703 | 132500 | 8543866200 | 53200 | 53200 | 53200 | 53200 | 53 |
| 318 | 20240703 | 132400 | 8541046600 | 53200 | 53100 | 53200 | 53100 | 5 |
| 319 | 20240703 | 132300 | 8540781000 | 53100 | 53100 | 53100 | 53100 | 81 |
| 320 | 20240703 | 132200 | 8536479900 | 53000 | 53000 | 53000 | 53000 | 186 |
| 321 | 20240703 | 132100 | 8526621900 | 53000 | 53000 | 53200 | 53000 | 59 |
| 322 | 20240703 | 132000 | 8523492800 | 53000 | 53100 | 53200 | 53000 | 74 |
| 323 | 20240703 | 131900 | 8519569500 | 53200 | 53200 | 53200 | 53200 | 17 |
| 324 | 20240703 | 131800 | 8518665100 | 53200 | 53000 | 53200 | 53000 | 5 |
| 325 | 20240703 | 131700 | 8518399300 | 53000 | 53000 | 53000 | 53000 | 48 |
| 326 | 20240703 | 131600 | 8515855300 | 53000 | 53100 | 53100 | 53000 | 158 |
| 327 | 20240703 | 131500 | 8507477400 | 53100 | 53100 | 53100 | 53100 | 12 |
| 328 | 20240703 | 131400 | 8506840200 | 53200 | 53100 | 53200 | 53000 | 45 |
| 329 | 20240703 | 131300 | 8504453300 | 53100 | 53100 | 53300 | 53100 | 199 |
| 330 | 20240703 | 131200 | 8493884300 | 53400 | 53200 | 53400 | 53200 | 12 |
| 331 | 20240703 | 131100 | 8493245700 | 53400 | 53100 | 53400 | 53100 | 352 |
| 332 | 20240703 | 131000 | 8474502200 | 53100 | 53000 | 53200 | 53000 | 219 |
| 333 | 20240703 | 130900 | 8462873400 | 53100 | 53100 | 53100 | 53000 | 112 |
| 334 | 20240703 | 130800 | 8456929600 | 53200 | 53200 | 53200 | 53100 | 85 |
| 335 | 20240703 | 130700 | 8452409900 | 53300 | 53300 | 53300 | 53300 | 0 |
| 336 | 20240703 | 130600 | 8452409900 | 53300 | 53300 | 53300 | 53100 | 1079 |
| 337 | 20240703 | 130500 | 8395092600 | 53300 | 53400 | 53400 | 53300 | 6 |
| 338 | 20240703 | 130400 | 8394772300 | 53400 | 53300 | 53400 | 53300 | 12 |
| 339 | 20240703 | 130300 | 8394131900 | 53300 | 53200 | 53300 | 53200 | 341 |
| 340 | 20240703 | 130200 | 8375987900 | 53400 | 53200 | 53400 | 53200 | 49 |
| 341 | 20240703 | 130100 | 8373378900 | 53200 | 53200 | 53200 | 53200 | 37 |
| 342 | 20240703 | 130000 | 8371410500 | 53200 | 53300 | 53400 | 53100 | 190 |
| 343 | 20240703 | 125900 | 8361303700 | 53300 | 53400 | 53400 | 53300 | 10 |
| 344 | 20240703 | 125800 | 8360770600 | 53500 | 53300 | 53500 | 53300 | 102 |
| 345 | 20240703 | 125700 | 8355333800 | 53300 | 53400 | 53500 | 53300 | 116 |
| 346 | 20240703 | 125600 | 8349141100 | 53400 | 53400 | 53400 | 53400 | 62 |
| 347 | 20240703 | 125500 | 8345830300 | 53500 | 53500 | 53500 | 53500 | 19 |
| 348 | 20240703 | 125400 | 8344813800 | 53700 | 53500 | 53700 | 53500 | 17 |
| 349 | 20240703 | 125300 | 8343904100 | 53600 | 53500 | 53700 | 53500 | 3 |
| 350 | 20240703 | 125200 | 8343743300 | 53700 | 53700 | 53700 | 53700 | 1 |
| 351 | 20240703 | 125100 | 8343689600 | 53700 | 53700 | 53700 | 53700 | 19 |
| 352 | 20240703 | 125000 | 8342669300 | 53700 | 53700 | 53700 | 53500 | 5 |
| 353 | 20240703 | 124900 | 8342401000 | 53400 | 53700 | 53700 | 53400 | 280 |
| 354 | 20240703 | 124800 | 8327433200 | 53700 | 53600 | 53800 | 53600 | 3 |
| 355 | 20240703 | 124700 | 8327272100 | 53800 | 53800 | 53800 | 53700 | 91 |
| 356 | 20240703 | 124600 | 8322376400 | 53800 | 53800 | 53800 | 53800 | 4 |
| 357 | 20240703 | 124500 | 8322161200 | 53800 | 53600 | 53800 | 53600 | 153 |
| 358 | 20240703 | 124400 | 8313958900 | 53700 | 53500 | 53700 | 53500 | 21 |
| 359 | 20240703 | 124300 | 8312833500 | 53500 | 53700 | 53700 | 53500 | 3 |
| 360 | 20240703 | 124200 | 8312672600 | 53700 | 53500 | 53800 | 53400 | 96 |
| 361 | 20240703 | 124100 | 8307530800 | 53800 | 53900 | 53900 | 53500 | 897 |
| 362 | 20240703 | 124000 | 8259458700 | 53900 | 53900 | 53900 | 53900 | 30 |
| 363 | 20240703 | 123900 | 8257841700 | 53900 | 53600 | 53900 | 53500 | 117 |
| 364 | 20240703 | 123800 | 8251563000 | 53900 | 53600 | 53900 | 53600 | 628 |
| 365 | 20240703 | 123700 | 8217846300 | 53600 | 53600 | 53700 | 53600 | 198 |
| 366 | 20240703 | 123600 | 8207233400 | 53600 | 53900 | 53900 | 53600 | 58 |
| 367 | 20240703 | 123500 | 8204124300 | 53700 | 53600 | 53900 | 53600 | 117 |
| 368 | 20240703 | 123400 | 8197831800 | 53600 | 53700 | 53800 | 53500 | 474 |
| 369 | 20240703 | 123300 | 8172395100 | 53600 | 53700 | 53800 | 53600 | 176 |
| 370 | 20240703 | 123200 | 8162942700 | 53700 | 53800 | 53800 | 53700 | 99 |
| 371 | 20240703 | 123100 | 8157626300 | 53800 | 53700 | 53800 | 53700 | 53 |
| 372 | 20240703 | 123000 | 8154779000 | 53700 | 54000 | 54000 | 53700 | 81 |
| 373 | 20240703 | 122900 | 8150419500 | 53900 | 54000 | 54000 | 53900 | 43 |
| 374 | 20240703 | 122800 | 8148101200 | 54000 | 54000 | 54000 | 53900 | 38 |
| 375 | 20240703 | 122700 | 8146049400 | 54000 | 54000 | 54000 | 53900 | 21 |
| 376 | 20240703 | 122600 | 8144915900 | 53900 | 53900 | 54000 | 53900 | 18 |
| 377 | 20240703 | 122500 | 8143945500 | 53900 | 54000 | 54000 | 53900 | 4 |
| 378 | 20240703 | 122400 | 8143729600 | 53800 | 53800 | 53800 | 53800 | 22 |
| 379 | 20240703 | 122300 | 8142546000 | 53800 | 53800 | 53800 | 53800 | 14 |
| 380 | 20240703 | 122200 | 8141792800 | 53800 | 54000 | 54000 | 53800 | 381 |
| 381 | 20240703 | 122100 | 8121222000 | 54000 | 54100 | 54100 | 54000 | 3 |
| 382 | 20240703 | 122000 | 8121059900 | 53700 | 54000 | 54100 | 53700 | 496 |
| 383 | 20240703 | 121900 | 8094372800 | 53900 | 54200 | 54200 | 53900 | 331 |
| 384 | 20240703 | 121800 | 8076503000 | 54100 | 54000 | 54100 | 54000 | 23 |
| 385 | 20240703 | 121700 | 8075260800 | 54000 | 54100 | 54200 | 54000 | 536 |
| 386 | 20240703 | 121600 | 8046256100 | 54000 | 54100 | 54100 | 54000 | 31 |
| 387 | 20240703 | 121500 | 8044581300 | 54100 | 54200 | 54200 | 54100 | 73 |
| 388 | 20240703 | 121400 | 8040631900 | 54200 | 54300 | 54300 | 54200 | 550 |
| 389 | 20240703 | 121300 | 8010821500 | 54200 | 54200 | 54300 | 54200 | 43 |
| 390 | 20240703 | 121200 | 8008486900 | 54200 | 54300 | 54300 | 54200 | 307 |
| 391 | 20240703 | 121100 | 7991817700 | 54300 | 54500 | 54600 | 54300 | 96 |
| 392 | 20240703 | 121000 | 7986584100 | 54500 | 54800 | 54800 | 54500 | 1025 |
| 393 | 20240703 | 120900 | 7930605300 | 54900 | 54200 | 54900 | 54200 | 1693 |
| 394 | 20240703 | 120800 | 7838243600 | 54000 | 54100 | 54200 | 54000 | 115 |
| 395 | 20240703 | 120700 | 7832026300 | 54100 | 54000 | 54100 | 53900 | 114 |
| 396 | 20240703 | 120600 | 7825860200 | 53900 | 53900 | 54100 | 53900 | 45 |
| 397 | 20240703 | 120500 | 7823430500 | 54000 | 54100 | 54100 | 54000 | 176 |
| 398 | 20240703 | 120400 | 7813921400 | 54000 | 54100 | 54100 | 54000 | 53 |
| 399 | 20240703 | 120300 | 7811059300 | 54100 | 54100 | 54200 | 53900 | 368 |
| 400 | 20240703 | 120200 | 7791163100 | 54200 | 54100 | 54300 | 54100 | 77 |
| 401 | 20240703 | 120100 | 7786988600 | 54300 | 54200 | 54300 | 54200 | 120 |
| 402 | 20240703 | 120000 | 7780484500 | 54200 | 54100 | 54200 | 54100 | 103 |
| 403 | 20240703 | 115900 | 7774908500 | 54100 | 54200 | 54200 | 54000 | 359 |
| 404 | 20240703 | 115800 | 7755467900 | 54200 | 54400 | 54400 | 54200 | 851 |
| 405 | 20240703 | 115700 | 7709256400 | 54400 | 54400 | 54500 | 54300 | 258 |
| 406 | 20240703 | 115600 | 7695227200 | 54400 | 54500 | 54500 | 54300 | 161 |
| 407 | 20240703 | 115500 | 7686468300 | 54300 | 54700 | 54800 | 54300 | 1886 |
| 408 | 20240703 | 115400 | 7583421700 | 54700 | 53800 | 54900 | 53800 | 3462 |
| 409 | 20240703 | 115300 | 7394326800 | 53800 | 53400 | 54200 | 53400 | 2637 |
| 410 | 20240703 | 115200 | 7252288100 | 53400 | 53400 | 53400 | 53300 | 16 |
| 411 | 20240703 | 115100 | 7251433900 | 53400 | 53500 | 53500 | 53400 | 838 |
| 412 | 20240703 | 115000 | 7206678700 | 53600 | 53500 | 53600 | 53500 | 293 |
| 413 | 20240703 | 114900 | 7190994600 | 53500 | 53400 | 53500 | 53400 | 91 |
| 414 | 20240703 | 114800 | 7186126700 | 53400 | 53200 | 53500 | 53200 | 231 |
| 415 | 20240703 | 114700 | 7173806700 | 53200 | 53100 | 53200 | 53100 | 5 |
| 416 | 20240703 | 114600 | 7173541000 | 53100 | 53200 | 53300 | 53100 | 159 |
| 417 | 20240703 | 114500 | 7165082100 | 53200 | 53100 | 53400 | 53100 | 169 |
| 418 | 20240703 | 114400 | 7156085700 | 53000 | 53200 | 53600 | 53000 | 553 |
| 419 | 20240703 | 114300 | 7126538500 | 53200 | 53300 | 53300 | 53200 | 2129 |
| 420 | 20240703 | 114200 | 7013275600 | 53300 | 53500 | 53500 | 53300 | 252 |
| 421 | 20240703 | 114100 | 6999834100 | 53500 | 53700 | 53700 | 53500 | 202 |
| 422 | 20240703 | 114000 | 6989007600 | 53700 | 53600 | 53800 | 53600 | 600 |
| 423 | 20240703 | 113900 | 6956795200 | 53700 | 53600 | 53700 | 53500 | 886 |
| 424 | 20240703 | 113800 | 6909300500 | 53500 | 53500 | 53600 | 53500 | 762 |
| 425 | 20240703 | 113700 | 6868512900 | 53500 | 53400 | 53500 | 53400 | 150 |
| 426 | 20240703 | 113600 | 6860498100 | 53400 | 53200 | 53400 | 53200 | 370 |
| 427 | 20240703 | 113500 | 6840769400 | 53300 | 53400 | 53400 | 53300 | 358 |
| 428 | 20240703 | 113400 | 6821665000 | 53400 | 53000 | 53400 | 53000 | 826 |
| 429 | 20240703 | 113300 | 6777739700 | 53100 | 53100 | 53100 | 53000 | 256 |
| 430 | 20240703 | 113200 | 6764148500 | 53000 | 52900 | 53000 | 52900 | 415 |
| 431 | 20240703 | 113100 | 6742182000 | 52900 | 53000 | 53000 | 52900 | 112 |
| 432 | 20240703 | 113000 | 6736252600 | 53000 | 52900 | 53200 | 52800 | 2162 |
| 433 | 20240703 | 112900 | 6621698500 | 52900 | 52900 | 52900 | 52800 | 142 |
| 434 | 20240703 | 112800 | 6614187200 | 52900 | 52700 | 52900 | 52700 | 448 |
| 435 | 20240703 | 112700 | 6590536200 | 52600 | 52500 | 52600 | 52500 | 4 |
| 436 | 20240703 | 112600 | 6590326100 | 52500 | 52500 | 52500 | 52500 | 161 |
| 437 | 20240703 | 112500 | 6581873600 | 52500 | 52600 | 52600 | 52400 | 86 |
| 438 | 20240703 | 112400 | 6577356800 | 52700 | 52400 | 52700 | 52200 | 1283 |
| 439 | 20240703 | 112300 | 6509911500 | 52300 | 52300 | 52300 | 52300 | 61 |
| 440 | 20240703 | 112200 | 6506721200 | 52300 | 52300 | 52400 | 52200 | 241 |
| 441 | 20240703 | 112100 | 6494108300 | 52200 | 52300 | 52300 | 52200 | 1178 |
| 442 | 20240703 | 112000 | 6432576000 | 52300 | 52500 | 52600 | 52000 | 1689 |
| 443 | 20240703 | 111900 | 6344395000 | 52500 | 52500 | 52500 | 52500 | 154 |
| 444 | 20240703 | 111800 | 6336310000 | 52600 | 52700 | 52700 | 52500 | 525 |
| 445 | 20240703 | 111700 | 6308672100 | 52700 | 52600 | 52700 | 52600 | 2 |
| 446 | 20240703 | 111600 | 6308566800 | 52700 | 52700 | 52700 | 52400 | 189 |
| 447 | 20240703 | 111500 | 6298640600 | 52500 | 52500 | 52500 | 52500 | 13 |
| 448 | 20240703 | 111400 | 6297958100 | 52500 | 52500 | 52500 | 52400 | 75 |
| 449 | 20240703 | 111300 | 6294022200 | 52500 | 52600 | 52600 | 52500 | 880 |
| 450 | 20240703 | 111200 | 6247749300 | 52600 | 52600 | 52600 | 52600 | 11 |
| 451 | 20240703 | 111100 | 6247170700 | 52600 | 52600 | 52600 | 52500 | 262 |
| 452 | 20240703 | 111000 | 6233392600 | 52700 | 52600 | 52700 | 52600 | 32 |
| 453 | 20240703 | 110900 | 6231709000 | 52500 | 52700 | 52700 | 52500 | 472 |
| 454 | 20240703 | 110800 | 6206892200 | 52600 | 52700 | 52700 | 52600 | 21 |
| 455 | 20240703 | 110700 | 6205785700 | 52600 | 52500 | 52600 | 52500 | 131 |
| 456 | 20240703 | 110600 | 6198895400 | 52600 | 52500 | 52600 | 52500 | 287 |
| 457 | 20240703 | 110500 | 6183814400 | 52500 | 52500 | 52600 | 52500 | 93 |
| 458 | 20240703 | 110400 | 6178929400 | 52600 | 52500 | 52600 | 52500 | 249 |
| 459 | 20240703 | 110300 | 6165856800 | 52500 | 52500 | 52600 | 52400 | 143 |
| 460 | 20240703 | 110200 | 6158350400 | 52500 | 52400 | 52600 | 52400 | 255 |
| 461 | 20240703 | 110100 | 6144966400 | 52400 | 52400 | 52500 | 52400 | 38 |
| 462 | 20240703 | 110000 | 6142974100 | 52400 | 52500 | 52500 | 52400 | 216 |
| 463 | 20240703 | 105900 | 6131636200 | 52300 | 52400 | 52400 | 52300 | 48 |
| 464 | 20240703 | 105800 | 6129124300 | 52400 | 52400 | 52400 | 52400 | 156 |
| 465 | 20240703 | 105700 | 6120949900 | 52300 | 52300 | 52300 | 52300 | 0 |
| 466 | 20240703 | 105600 | 6120949900 | 52300 | 52400 | 52400 | 52300 | 83 |
| 467 | 20240703 | 105500 | 6116608000 | 52300 | 52300 | 52500 | 52200 | 365 |
| 468 | 20240703 | 105400 | 6097514400 | 52500 | 52300 | 52500 | 52200 | 200 |
| 469 | 20240703 | 105300 | 6087065200 | 52200 | 52300 | 52300 | 52200 | 1426 |
| 470 | 20240703 | 105200 | 6012577900 | 52200 | 52400 | 52400 | 52200 | 1184 |
| 471 | 20240703 | 105100 | 5950626900 | 52400 | 52500 | 52600 | 52400 | 311 |
| 472 | 20240703 | 105000 | 5934294500 | 52500 | 52600 | 52600 | 52500 | 41 |
| 473 | 20240703 | 104900 | 5932138300 | 52600 | 52700 | 52700 | 52600 | 85 |
| 474 | 20240703 | 104800 | 5927665700 | 52600 | 52700 | 52700 | 52600 | 43 |
| 475 | 20240703 | 104700 | 5925403800 | 52500 | 52600 | 52700 | 52500 | 225 |
| 476 | 20240703 | 104600 | 5913585200 | 52600 | 52800 | 52800 | 52600 | 141 |
| 477 | 20240703 | 104500 | 5906150200 | 52800 | 52900 | 52900 | 52800 | 145 |
| 478 | 20240703 | 104400 | 5898493300 | 52900 | 52700 | 52900 | 52700 | 428 |
| 479 | 20240703 | 104300 | 5875858600 | 52700 | 52600 | 52700 | 52600 | 51 |
| 480 | 20240703 | 104200 | 5873173000 | 52500 | 52700 | 52700 | 52500 | 305 |
| 481 | 20240703 | 104100 | 5857131300 | 52700 | 52500 | 52700 | 52500 | 273 |
| 482 | 20240703 | 104000 | 5842798400 | 52700 | 52700 | 52800 | 52400 | 534 |
| 483 | 20240703 | 103900 | 5814693100 | 52900 | 52900 | 52900 | 52700 | 25 |
| 484 | 20240703 | 103800 | 5813374000 | 52900 | 52700 | 52900 | 52700 | 168 |
| 485 | 20240703 | 103700 | 5804489500 | 52700 | 52700 | 52800 | 52700 | 17 |
| 486 | 20240703 | 103600 | 5803593100 | 52700 | 52600 | 52700 | 52600 | 180 |
| 487 | 20240703 | 103500 | 5794113000 | 52600 | 52700 | 52700 | 52600 | 55 |
| 488 | 20240703 | 103400 | 5791219800 | 52600 | 52800 | 52800 | 52500 | 570 |
| 489 | 20240703 | 103300 | 5761179800 | 52800 | 52600 | 52800 | 52600 | 922 |
| 490 | 20240703 | 103200 | 5712578500 | 52600 | 52600 | 52600 | 52400 | 534 |
| 491 | 20240703 | 103100 | 5684512500 | 52600 | 52300 | 52600 | 52200 | 291 |
| 492 | 20240703 | 103000 | 5669251100 | 52300 | 52200 | 52300 | 52200 | 229 |
| 493 | 20240703 | 102900 | 5657275000 | 52100 | 52100 | 52200 | 52100 | 324 |
| 494 | 20240703 | 102800 | 5640377100 | 52100 | 52100 | 52200 | 52000 | 822 |
| 495 | 20240703 | 102700 | 5597523300 | 52100 | 52300 | 52300 | 52100 | 598 |
| 496 | 20240703 | 102600 | 5566320600 | 52200 | 52000 | 52200 | 52000 | 2322 |
| 497 | 20240703 | 102500 | 5445446300 | 52000 | 52300 | 52400 | 52000 | 2862 |
| 498 | 20240703 | 102400 | 5296476100 | 52200 | 52300 | 52400 | 52200 | 340 |
| 499 | 20240703 | 102300 | 5278699900 | 52300 | 52400 | 52500 | 52300 | 456 |
| 500 | 20240703 | 102200 | 5254817600 | 52200 | 52200 | 52400 | 52100 | 1215 |
| 501 | 20240703 | 102100 | 5191417800 | 52300 | 52400 | 52400 | 52100 | 1334 |
| 502 | 20240703 | 102000 | 5121645300 | 52500 | 52600 | 52600 | 52400 | 285 |
| 503 | 20240703 | 101900 | 5106692500 | 52600 | 52600 | 52700 | 52500 | 330 |
| 504 | 20240703 | 101800 | 5089330800 | 52600 | 52600 | 52700 | 52500 | 416 |
| 505 | 20240703 | 101700 | 5067456800 | 52500 | 52400 | 52500 | 52300 | 1084 |
| 506 | 20240703 | 101600 | 5010624000 | 52400 | 52800 | 52800 | 52400 | 2092 |
| 507 | 20240703 | 101500 | 4900647600 | 52700 | 52700 | 52900 | 52700 | 298 |
| 508 | 20240703 | 101400 | 4884909500 | 52800 | 52600 | 52800 | 52600 | 469 |
| 509 | 20240703 | 101300 | 4860192100 | 52700 | 52600 | 52800 | 52600 | 398 |
| 510 | 20240703 | 101200 | 4839217500 | 52700 | 52900 | 52900 | 52600 | 812 |
| 511 | 20240703 | 101100 | 4796413500 | 52900 | 52900 | 53000 | 52800 | 424 |
| 512 | 20240703 | 101000 | 4773994000 | 52900 | 53100 | 53200 | 52900 | 779 |
| 513 | 20240703 | 100900 | 4732641900 | 53000 | 52800 | 53400 | 52800 | 869 |
| 514 | 20240703 | 100800 | 4686358000 | 53000 | 53000 | 53100 | 52600 | 7134 |
| 515 | 20240703 | 100700 | 4310292000 | 52900 | 53000 | 53100 | 52900 | 1362 |
| 516 | 20240703 | 100600 | 4238056400 | 52800 | 52900 | 53200 | 52800 | 1460 |
| 517 | 20240703 | 100500 | 4160812100 | 53200 | 53100 | 53200 | 52800 | 4004 |
| 518 | 20240703 | 100400 | 3948541700 | 53200 | 53300 | 53400 | 53200 | 1057 |
| 519 | 20240703 | 100300 | 3892288500 | 53300 | 53600 | 53600 | 53300 | 3432 |
| 520 | 20240703 | 100200 | 3708764500 | 53600 | 53900 | 53900 | 53600 | 2225 |
| 521 | 20240703 | 100100 | 3589277200 | 54000 | 54200 | 54200 | 53900 | 655 |
| 522 | 20240703 | 100000 | 3553903500 | 54200 | 53800 | 54200 | 53700 | 987 |
| 523 | 20240703 | 095900 | 3500627900 | 53900 | 53800 | 53900 | 53700 | 581 |
| 524 | 20240703 | 095800 | 3469372100 | 53800 | 53800 | 53900 | 53700 | 1134 |
| 525 | 20240703 | 095700 | 3408357600 | 53800 | 53800 | 54000 | 53800 | 921 |
| 526 | 20240703 | 095600 | 3358800200 | 53900 | 53800 | 54000 | 53800 | 120 |
| 527 | 20240703 | 095500 | 3352337800 | 53800 | 54100 | 54100 | 53800 | 1010 |
| 528 | 20240703 | 095400 | 3297886900 | 54200 | 54100 | 54200 | 54000 | 493 |
| 529 | 20240703 | 095300 | 3271218600 | 54000 | 53800 | 54000 | 53800 | 373 |
| 530 | 20240703 | 095200 | 3251081000 | 53800 | 54000 | 54000 | 53800 | 378 |
| 531 | 20240703 | 095100 | 3230726600 | 54000 | 53900 | 54000 | 53800 | 296 |
| 532 | 20240703 | 095000 | 3214774800 | 53800 | 53800 | 53800 | 53700 | 610 |
| 533 | 20240703 | 094900 | 3181958300 | 53900 | 53700 | 53900 | 53700 | 272 |
| 534 | 20240703 | 094800 | 3167327400 | 53700 | 53700 | 53800 | 53700 | 510 |
| 535 | 20240703 | 094700 | 3139939600 | 53700 | 53700 | 53800 | 53700 | 804 |
| 536 | 20240703 | 094600 | 3096742500 | 53700 | 53800 | 53900 | 53700 | 394 |
| 537 | 20240703 | 094500 | 3075573900 | 53700 | 53700 | 53900 | 53700 | 875 |
| 538 | 20240703 | 094400 | 3028567700 | 53700 | 54100 | 54200 | 53700 | 2470 |
| 539 | 20240703 | 094300 | 2895449900 | 54100 | 54200 | 54300 | 54100 | 437 |
| 540 | 20240703 | 094200 | 2871776200 | 54100 | 54200 | 54300 | 54100 | 260 |
| 541 | 20240703 | 094100 | 2857690400 | 54200 | 54200 | 54200 | 54200 | 241 |
| 542 | 20240703 | 094000 | 2844628200 | 54200 | 54100 | 54200 | 54100 | 414 |
| 543 | 20240703 | 093900 | 2822193700 | 54100 | 54200 | 54200 | 54100 | 822 |
| 544 | 20240703 | 093800 | 2777716800 | 54200 | 54100 | 54200 | 54100 | 109 |
| 545 | 20240703 | 093700 | 2771815600 | 54200 | 54200 | 54300 | 54100 | 1244 |
| 546 | 20240703 | 093600 | 2704413400 | 54200 | 54500 | 54500 | 54200 | 1180 |
| 547 | 20240703 | 093500 | 2640314400 | 54400 | 54400 | 54500 | 54300 | 230 |
| 548 | 20240703 | 093400 | 2627816700 | 54400 | 54500 | 54500 | 54300 | 3018 |
| 549 | 20240703 | 093300 | 2463403900 | 54500 | 54500 | 54700 | 54500 | 149 |
| 550 | 20240703 | 093200 | 2455282600 | 54500 | 54400 | 54600 | 54400 | 605 |
| 551 | 20240703 | 093100 | 2422319700 | 54500 | 54400 | 54600 | 54400 | 496 |
| 552 | 20240703 | 093000 | 2395329400 | 54400 | 54600 | 54600 | 54400 | 775 |
| 553 | 20240703 | 092900 | 2353086600 | 54500 | 54300 | 54500 | 54300 | 821 |
| 554 | 20240703 | 092800 | 2308373600 | 54200 | 54200 | 54500 | 54200 | 753 |
| 555 | 20240703 | 092700 | 2267509800 | 54100 | 54200 | 54300 | 54100 | 602 |
| 556 | 20240703 | 092600 | 2234902200 | 54200 | 54200 | 54300 | 54200 | 594 |
| 557 | 20240703 | 092500 | 2202701700 | 54200 | 54300 | 54300 | 54200 | 1201 |
| 558 | 20240703 | 092400 | 2137537900 | 54300 | 54300 | 54400 | 54200 | 549 |
| 559 | 20240703 | 092300 | 2107737500 | 54300 | 54500 | 54500 | 54300 | 659 |
| 560 | 20240703 | 092200 | 2071926300 | 54400 | 54600 | 54600 | 54400 | 1885 |
| 561 | 20240703 | 092100 | 1969233800 | 54600 | 54900 | 54900 | 54500 | 826 |
| 562 | 20240703 | 092000 | 1923979700 | 55000 | 55000 | 55000 | 54500 | 827 |
| 563 | 20240703 | 091900 | 1878748000 | 55000 | 54900 | 55000 | 54500 | 1299 |
| 564 | 20240703 | 091800 | 1807479400 | 54900 | 55100 | 55100 | 54900 | 641 |
| 565 | 20240703 | 091700 | 1772218900 | 55100 | 54900 | 55200 | 54800 | 1007 |
| 566 | 20240703 | 091600 | 1716854000 | 54900 | 54300 | 54900 | 54300 | 975 |
| 567 | 20240703 | 091500 | 1663658300 | 54300 | 54200 | 54400 | 54100 | 1121 |
| 568 | 20240703 | 091400 | 1602855300 | 54200 | 54500 | 54500 | 54000 | 4010 |
| 569 | 20240703 | 091300 | 1385562000 | 54500 | 54700 | 54700 | 54500 | 1753 |
| 570 | 20240703 | 091200 | 1289801300 | 54700 | 54800 | 55000 | 54600 | 637 |
| 571 | 20240703 | 091100 | 1254904900 | 54900 | 54800 | 55000 | 54400 | 2572 |
| 572 | 20240703 | 091000 | 1114579300 | 54600 | 54800 | 55000 | 54600 | 1653 |
| 573 | 20240703 | 090900 | 1024155400 | 54800 | 55000 | 55100 | 54800 | 551 |
| 574 | 20240703 | 090800 | 993854200 | 55200 | 55200 | 55400 | 55000 | 573 |
| 575 | 20240703 | 090700 | 962258600 | 55200 | 55100 | 55400 | 55000 | 428 |
| 576 | 20240703 | 090600 | 938629200 | 55200 | 55600 | 55600 | 55000 | 871 |
| 577 | 20240703 | 090500 | 890573900 | 55600 | 55100 | 55600 | 54600 | 1336 |
| 578 | 20240703 | 090400 | 817008200 | 55000 | 54900 | 55100 | 54400 | 1754 |
| 579 | 20240703 | 090300 | 721267000 | 54500 | 54800 | 55000 | 54500 | 2663 |
| 580 | 20240703 | 090200 | 575768600 | 54600 | 55200 | 55300 | 54600 | 3995 |
| 581 | 20240703 | 090100 | 355906500 | 55400 | 55300 | 55700 | 55100 | 1489 |
| 582 | 20240703 | 090000 | 273500900 | 55200 | 56000 | 56000 | 55100 | 4654 |