33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240708 | 192100 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 4023 |
| 3 | 20240708 | 192000 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 4 | 20240708 | 191900 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 5 | 20240708 | 191800 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 6 | 20240708 | 191700 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 7 | 20240708 | 191600 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 8 | 20240708 | 191500 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 9 | 20240708 | 191400 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 10 | 20240708 | 191300 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 11 | 20240708 | 191200 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 12 | 20240708 | 191100 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 13 | 20240708 | 191000 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 14 | 20240708 | 190900 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 15 | 20240708 | 190800 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 16 | 20240708 | 190700 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 17 | 20240708 | 190600 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 18 | 20240708 | 190500 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 19 | 20240708 | 190400 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 20 | 20240708 | 190300 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 21 | 20240708 | 190200 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 22 | 20240708 | 190100 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 23 | 20240708 | 190000 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 24 | 20240708 | 185900 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 25 | 20240708 | 185800 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 26 | 20240708 | 185700 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 27 | 20240708 | 185600 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 28 | 20240708 | 185500 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 29 | 20240708 | 185400 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 30 | 20240708 | 185300 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 31 | 20240708 | 185200 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 32 | 20240708 | 185100 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 4023 |
| 33 | 20240708 | 185000 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 34 | 20240708 | 184900 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 35 | 20240708 | 184800 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 36 | 20240708 | 184700 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 37 | 20240708 | 184600 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 38 | 20240708 | 184500 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 39 | 20240708 | 184400 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 40 | 20240708 | 184300 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 41 | 20240708 | 184200 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 42 | 20240708 | 184100 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 43 | 20240708 | 184000 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 44 | 20240708 | 183900 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 45 | 20240708 | 183800 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 46 | 20240708 | 183700 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 47 | 20240708 | 183600 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 48 | 20240708 | 183500 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 49 | 20240708 | 183400 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 50 | 20240708 | 183300 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 51 | 20240708 | 183200 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 52 | 20240708 | 183100 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 53 | 20240708 | 183000 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 54 | 20240708 | 182900 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 55 | 20240708 | 182800 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 56 | 20240708 | 182700 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 57 | 20240708 | 182600 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 58 | 20240708 | 182500 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 59 | 20240708 | 182400 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 60 | 20240708 | 182300 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 61 | 20240708 | 182200 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 62 | 20240708 | 182100 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 4023 |
| 63 | 20240708 | 182000 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 64 | 20240708 | 181900 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 65 | 20240708 | 181800 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 66 | 20240708 | 181700 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 67 | 20240708 | 181600 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 68 | 20240708 | 181500 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 69 | 20240708 | 181400 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 70 | 20240708 | 181300 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 71 | 20240708 | 181200 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 72 | 20240708 | 181100 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 73 | 20240708 | 181000 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 74 | 20240708 | 180900 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 75 | 20240708 | 180800 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 76 | 20240708 | 180700 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 77 | 20240708 | 180600 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 78 | 20240708 | 180500 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 79 | 20240708 | 180400 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 80 | 20240708 | 180300 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 81 | 20240708 | 180200 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 82 | 20240708 | 180100 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 83 | 20240708 | 180000 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 84 | 20240708 | 175900 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 85 | 20240708 | 175800 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 86 | 20240708 | 175700 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 87 | 20240708 | 175600 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 88 | 20240708 | 175500 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 89 | 20240708 | 175400 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 90 | 20240708 | 175300 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 91 | 20240708 | 175200 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 92 | 20240708 | 175100 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 4023 |
| 93 | 20240708 | 175000 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 94 | 20240708 | 174900 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 95 | 20240708 | 174800 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 96 | 20240708 | 174700 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 97 | 20240708 | 174600 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 98 | 20240708 | 174500 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 99 | 20240708 | 174400 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 100 | 20240708 | 174300 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 101 | 20240708 | 174200 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 102 | 20240708 | 174100 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 103 | 20240708 | 174000 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 104 | 20240708 | 173900 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 105 | 20240708 | 173800 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 106 | 20240708 | 173700 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 107 | 20240708 | 173600 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 108 | 20240708 | 173500 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 109 | 20240708 | 173400 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 110 | 20240708 | 173300 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 111 | 20240708 | 173200 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 112 | 20240708 | 173100 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 113 | 20240708 | 173000 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 114 | 20240708 | 172900 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 115 | 20240708 | 172800 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 116 | 20240708 | 172700 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 117 | 20240708 | 172600 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 118 | 20240708 | 172500 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 119 | 20240708 | 172400 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 120 | 20240708 | 172300 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 121 | 20240708 | 172200 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 122 | 20240708 | 172100 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 4023 |
| 123 | 20240708 | 172000 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 124 | 20240708 | 171900 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 125 | 20240708 | 171800 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 126 | 20240708 | 171700 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 127 | 20240708 | 171600 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 128 | 20240708 | 171500 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 129 | 20240708 | 171400 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 130 | 20240708 | 171300 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 131 | 20240708 | 171200 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 132 | 20240708 | 171100 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 133 | 20240708 | 171000 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 134 | 20240708 | 170900 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 135 | 20240708 | 170800 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 136 | 20240708 | 170700 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 137 | 20240708 | 170600 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 138 | 20240708 | 170500 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 139 | 20240708 | 170400 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 140 | 20240708 | 170300 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 141 | 20240708 | 170200 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 142 | 20240708 | 170100 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 143 | 20240708 | 170000 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 144 | 20240708 | 165900 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 145 | 20240708 | 165800 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 146 | 20240708 | 165700 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 147 | 20240708 | 165600 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 148 | 20240708 | 165500 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 149 | 20240708 | 165400 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 150 | 20240708 | 165300 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 151 | 20240708 | 165200 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 152 | 20240708 | 165100 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 4023 |
| 153 | 20240708 | 165000 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 154 | 20240708 | 164900 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 155 | 20240708 | 164800 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 156 | 20240708 | 164700 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 157 | 20240708 | 164600 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 158 | 20240708 | 164500 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 159 | 20240708 | 164400 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 160 | 20240708 | 164300 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 161 | 20240708 | 164200 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 162 | 20240708 | 164100 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 163 | 20240708 | 164000 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 164 | 20240708 | 163900 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 165 | 20240708 | 163800 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 166 | 20240708 | 163700 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 167 | 20240708 | 163600 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 168 | 20240708 | 163500 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 169 | 20240708 | 163400 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 170 | 20240708 | 163300 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 171 | 20240708 | 163200 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 172 | 20240708 | 163100 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 173 | 20240708 | 163000 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 174 | 20240708 | 162900 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 175 | 20240708 | 162800 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 176 | 20240708 | 162700 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 177 | 20240708 | 162600 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 178 | 20240708 | 162500 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 179 | 20240708 | 162400 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 180 | 20240708 | 162300 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 181 | 20240708 | 162200 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 182 | 20240708 | 162100 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 4023 |
| 183 | 20240708 | 162000 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 184 | 20240708 | 161900 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 185 | 20240708 | 161800 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 186 | 20240708 | 161700 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 187 | 20240708 | 161600 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 188 | 20240708 | 161500 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 189 | 20240708 | 161400 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 190 | 20240708 | 161300 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 191 | 20240708 | 161200 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 192 | 20240708 | 161100 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 193 | 20240708 | 161000 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 194 | 20240708 | 160900 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 195 | 20240708 | 160800 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 196 | 20240708 | 160700 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 197 | 20240708 | 160600 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 198 | 20240708 | 160500 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 199 | 20240708 | 160400 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 200 | 20240708 | 160300 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 201 | 20240708 | 160200 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 202 | 20240708 | 160100 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 203 | 20240708 | 160000 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 204 | 20240708 | 155900 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 205 | 20240708 | 155800 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 206 | 20240708 | 155700 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 207 | 20240708 | 155600 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 208 | 20240708 | 155500 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 209 | 20240708 | 155400 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 210 | 20240708 | 155300 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 211 | 20240708 | 155200 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 212 | 20240708 | 155100 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 4023 |
| 213 | 20240708 | 155000 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 214 | 20240708 | 154900 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 215 | 20240708 | 154800 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 216 | 20240708 | 154700 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 217 | 20240708 | 154600 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 218 | 20240708 | 154500 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 219 | 20240708 | 154400 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 220 | 20240708 | 154300 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 221 | 20240708 | 154200 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 222 | 20240708 | 154100 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 223 | 20240708 | 154000 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 224 | 20240708 | 153900 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 225 | 20240708 | 153800 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 226 | 20240708 | 153700 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 227 | 20240708 | 153600 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 228 | 20240708 | 153500 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 229 | 20240708 | 153400 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 230 | 20240708 | 153300 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 231 | 20240708 | 153200 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 232 | 20240708 | 153100 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 0 |
| 233 | 20240708 | 153000 | 7870860800 | 72300 | 72300 | 72300 | 72300 | 4023 |
| 234 | 20240708 | 152900 | 7579997900 | 72300 | 72300 | 72300 | 72300 | 0 |
| 235 | 20240708 | 152800 | 7579997900 | 72300 | 72300 | 72300 | 72300 | 0 |
| 236 | 20240708 | 152700 | 7579997900 | 72300 | 72300 | 72300 | 72300 | 0 |
| 237 | 20240708 | 152600 | 7579997900 | 72300 | 72300 | 72300 | 72300 | 0 |
| 238 | 20240708 | 152500 | 7579997900 | 72300 | 72300 | 72300 | 72300 | 0 |
| 239 | 20240708 | 152400 | 7579997900 | 72300 | 72300 | 72300 | 72300 | 0 |
| 240 | 20240708 | 152300 | 7579997900 | 72300 | 72300 | 72300 | 72300 | 0 |
| 241 | 20240708 | 152200 | 7579997900 | 72300 | 72300 | 72300 | 72300 | 0 |
| 242 | 20240708 | 152100 | 7579997900 | 72300 | 72300 | 72300 | 72300 | 0 |
| 243 | 20240708 | 152000 | 7579997900 | 72300 | 72300 | 72300 | 72300 | 0 |
| 244 | 20240708 | 151900 | 7579997900 | 72300 | 72400 | 72500 | 72300 | 684 |
| 245 | 20240708 | 151800 | 7530465100 | 72400 | 72500 | 72800 | 72400 | 1102 |
| 246 | 20240708 | 151700 | 7450467000 | 72500 | 72700 | 72800 | 72400 | 1239 |
| 247 | 20240708 | 151600 | 7360505100 | 72700 | 72500 | 72700 | 72500 | 793 |
| 248 | 20240708 | 151500 | 7302871300 | 72500 | 72600 | 72700 | 72400 | 1040 |
| 249 | 20240708 | 151400 | 7227350600 | 72500 | 72600 | 72700 | 72300 | 1104 |
| 250 | 20240708 | 151300 | 7147237900 | 72600 | 72500 | 72600 | 72400 | 923 |
| 251 | 20240708 | 151200 | 7080263400 | 72600 | 72500 | 72600 | 72400 | 1002 |
| 252 | 20240708 | 151100 | 7007616300 | 72500 | 72500 | 72500 | 72300 | 1000 |
| 253 | 20240708 | 151000 | 6935134300 | 72500 | 72500 | 72500 | 72300 | 929 |
| 254 | 20240708 | 150900 | 6867785300 | 72400 | 72500 | 72500 | 72400 | 1004 |
| 255 | 20240708 | 150800 | 6795011600 | 72500 | 72300 | 72500 | 72300 | 989 |
| 256 | 20240708 | 150700 | 6723378400 | 72400 | 72400 | 72400 | 72300 | 1542 |
| 257 | 20240708 | 150600 | 6611759700 | 72400 | 72300 | 72400 | 72200 | 876 |
| 258 | 20240708 | 150500 | 6548418700 | 72300 | 72200 | 72300 | 72100 | 1032 |
| 259 | 20240708 | 150400 | 6473817700 | 72200 | 72200 | 72200 | 72100 | 1174 |
| 260 | 20240708 | 150300 | 6389058100 | 72200 | 72100 | 72200 | 72000 | 1069 |
| 261 | 20240708 | 150200 | 6311938400 | 72000 | 72200 | 72200 | 72000 | 976 |
| 262 | 20240708 | 150100 | 6241563600 | 72100 | 72100 | 72100 | 72000 | 950 |
| 263 | 20240708 | 150000 | 6173070100 | 72100 | 72100 | 72200 | 72000 | 1124 |
| 264 | 20240708 | 145900 | 6092031100 | 72200 | 72000 | 72200 | 71700 | 915 |
| 265 | 20240708 | 145800 | 6026057600 | 72000 | 72000 | 72100 | 71700 | 1009 |
| 266 | 20240708 | 145700 | 5953373900 | 72000 | 71900 | 72000 | 71800 | 1142 |
| 267 | 20240708 | 145600 | 5871213600 | 71900 | 72000 | 72100 | 71700 | 1231 |
| 268 | 20240708 | 145500 | 5782626300 | 72000 | 71900 | 72000 | 71800 | 1073 |
| 269 | 20240708 | 145400 | 5705428100 | 71900 | 71900 | 72000 | 71700 | 1262 |
| 270 | 20240708 | 145300 | 5614720500 | 71900 | 72000 | 72000 | 71900 | 1329 |
| 271 | 20240708 | 145200 | 5519126400 | 72000 | 71700 | 72000 | 71700 | 993 |
| 272 | 20240708 | 145100 | 5447677300 | 72000 | 71700 | 72000 | 71500 | 1501 |
| 273 | 20240708 | 145000 | 5339953500 | 71700 | 71500 | 71700 | 71400 | 1052 |
| 274 | 20240708 | 144900 | 5264630500 | 71500 | 71500 | 71600 | 71300 | 461 |
| 275 | 20240708 | 144800 | 5231698900 | 71600 | 71400 | 71600 | 71400 | 409 |
| 276 | 20240708 | 144700 | 5202473900 | 71600 | 71500 | 71600 | 71400 | 320 |
| 277 | 20240708 | 144600 | 5179595200 | 71600 | 71400 | 71600 | 71300 | 760 |
| 278 | 20240708 | 144500 | 5125293300 | 71500 | 71400 | 71500 | 71300 | 392 |
| 279 | 20240708 | 144400 | 5097291100 | 71400 | 71400 | 71500 | 71300 | 340 |
| 280 | 20240708 | 144300 | 5073021800 | 71400 | 71500 | 71500 | 71300 | 476 |
| 281 | 20240708 | 144200 | 5039021500 | 71500 | 71500 | 71500 | 71300 | 316 |
| 282 | 20240708 | 144100 | 5016462400 | 71400 | 71400 | 71500 | 71400 | 398 |
| 283 | 20240708 | 144000 | 4988035500 | 71500 | 71500 | 71500 | 71400 | 379 |
| 284 | 20240708 | 143900 | 4960965700 | 71500 | 71500 | 71500 | 71300 | 280 |
| 285 | 20240708 | 143800 | 4940965300 | 71500 | 71300 | 71500 | 71200 | 723 |
| 286 | 20240708 | 143700 | 4889387500 | 71400 | 71300 | 71400 | 71300 | 264 |
| 287 | 20240708 | 143600 | 4870559300 | 71400 | 71500 | 71500 | 71300 | 375 |
| 288 | 20240708 | 143500 | 4843802700 | 71400 | 71400 | 71500 | 71300 | 828 |
| 289 | 20240708 | 143400 | 4784685000 | 71500 | 71400 | 71500 | 71200 | 401 |
| 290 | 20240708 | 143300 | 4756064100 | 71300 | 71300 | 71400 | 71200 | 282 |
| 291 | 20240708 | 143200 | 4735971500 | 71200 | 71300 | 71300 | 71200 | 337 |
| 292 | 20240708 | 143100 | 4711971300 | 71300 | 71200 | 71400 | 71200 | 245 |
| 293 | 20240708 | 143000 | 4694520200 | 71200 | 71300 | 71400 | 71200 | 339 |
| 294 | 20240708 | 142900 | 4670372100 | 71300 | 71300 | 71400 | 71200 | 239 |
| 295 | 20240708 | 142800 | 4653334700 | 71300 | 71300 | 71400 | 71300 | 305 |
| 296 | 20240708 | 142700 | 4631583500 | 71400 | 71400 | 71400 | 71300 | 374 |
| 297 | 20240708 | 142600 | 4604913200 | 71400 | 71300 | 71500 | 71300 | 237 |
| 298 | 20240708 | 142500 | 4588010200 | 71200 | 71300 | 71300 | 71200 | 284 |
| 299 | 20240708 | 142400 | 4567786500 | 71200 | 71400 | 71500 | 71200 | 324 |
| 300 | 20240708 | 142300 | 4544693300 | 71400 | 71200 | 71400 | 71200 | 158 |
| 301 | 20240708 | 142200 | 4533419600 | 71300 | 71200 | 71300 | 71200 | 54 |
| 302 | 20240708 | 142100 | 4529570400 | 71200 | 71300 | 71300 | 71200 | 146 |
| 303 | 20240708 | 142000 | 4519161500 | 71300 | 71300 | 71500 | 71300 | 126 |
| 304 | 20240708 | 141900 | 4510172600 | 71300 | 71300 | 71300 | 71200 | 35 |
| 305 | 20240708 | 141800 | 4507679500 | 71300 | 71200 | 71300 | 71200 | 156 |
| 306 | 20240708 | 141700 | 4496558200 | 71200 | 71400 | 71400 | 71200 | 548 |
| 307 | 20240708 | 141600 | 4457471800 | 71500 | 71400 | 71500 | 71400 | 69 |
| 308 | 20240708 | 141500 | 4452544600 | 71500 | 71400 | 71500 | 71300 | 126 |
| 309 | 20240708 | 141400 | 4443548000 | 71300 | 71300 | 71400 | 71300 | 33 |
| 310 | 20240708 | 141300 | 4441193900 | 71300 | 71400 | 71400 | 71300 | 77 |
| 311 | 20240708 | 141200 | 4435702500 | 71300 | 71400 | 71400 | 71300 | 614 |
| 312 | 20240708 | 141100 | 4391921000 | 71300 | 71600 | 71600 | 71300 | 1635 |
| 313 | 20240708 | 141000 | 4275171300 | 71700 | 71600 | 71700 | 71500 | 2325 |
| 314 | 20240708 | 140900 | 4108855200 | 71600 | 71700 | 71700 | 71600 | 18 |
| 315 | 20240708 | 140800 | 4107566000 | 71600 | 71600 | 71600 | 71600 | 124 |
| 316 | 20240708 | 140700 | 4098687600 | 71600 | 71700 | 71700 | 71600 | 103 |
| 317 | 20240708 | 140600 | 4091309800 | 71700 | 71600 | 71700 | 71600 | 33 |
| 318 | 20240708 | 140500 | 4088945900 | 71600 | 71600 | 71700 | 71500 | 57 |
| 319 | 20240708 | 140400 | 4084866000 | 71600 | 71600 | 71700 | 71500 | 55 |
| 320 | 20240708 | 140300 | 4080929200 | 71500 | 71500 | 71600 | 71500 | 93 |
| 321 | 20240708 | 140200 | 4074272500 | 71600 | 71600 | 71600 | 71500 | 1018 |
| 322 | 20240708 | 140100 | 4001390500 | 71600 | 71700 | 71700 | 71600 | 712 |
| 323 | 20240708 | 140000 | 3950346400 | 71700 | 71800 | 71800 | 71700 | 42 |
| 324 | 20240708 | 135900 | 3947333500 | 71800 | 71700 | 71800 | 71700 | 78 |
| 325 | 20240708 | 135800 | 3941739000 | 71700 | 71800 | 71800 | 71700 | 26 |
| 326 | 20240708 | 135700 | 3939874100 | 71800 | 71700 | 71800 | 71700 | 28 |
| 327 | 20240708 | 135600 | 3937865500 | 71700 | 71800 | 71800 | 71700 | 79 |
| 328 | 20240708 | 135500 | 3932200200 | 71800 | 71800 | 71800 | 71700 | 33 |
| 329 | 20240708 | 135400 | 3929832700 | 71800 | 71700 | 71800 | 71700 | 20 |
| 330 | 20240708 | 135300 | 3928398300 | 71700 | 71800 | 71800 | 71700 | 95 |
| 331 | 20240708 | 135200 | 3921583900 | 71800 | 71800 | 71900 | 71700 | 129 |
| 332 | 20240708 | 135100 | 3912320700 | 71800 | 71900 | 71900 | 71700 | 101 |
| 333 | 20240708 | 135000 | 3905069600 | 71800 | 71800 | 71900 | 71800 | 16 |
| 334 | 20240708 | 134900 | 3903920400 | 71800 | 71800 | 71900 | 71800 | 30 |
| 335 | 20240708 | 134800 | 3901765300 | 71800 | 71900 | 71900 | 71800 | 79 |
| 336 | 20240708 | 134700 | 3896091600 | 71800 | 71800 | 71800 | 71800 | 35 |
| 337 | 20240708 | 134600 | 3893578600 | 71900 | 71800 | 71900 | 71800 | 34 |
| 338 | 20240708 | 134500 | 3891135500 | 71900 | 71800 | 71900 | 71800 | 73 |
| 339 | 20240708 | 134400 | 3885893400 | 71800 | 71800 | 71900 | 71800 | 34 |
| 340 | 20240708 | 134300 | 3883450000 | 71900 | 71800 | 71900 | 71800 | 24 |
| 341 | 20240708 | 134200 | 3881725700 | 71800 | 71900 | 71900 | 71800 | 66 |
| 342 | 20240708 | 134100 | 3876986800 | 71800 | 71700 | 71800 | 71700 | 53 |
| 343 | 20240708 | 134000 | 3873182400 | 71800 | 71800 | 71800 | 71700 | 44 |
| 344 | 20240708 | 133900 | 3870025300 | 71800 | 71700 | 71900 | 71700 | 24 |
| 345 | 20240708 | 133800 | 3868302400 | 71700 | 71800 | 71900 | 71700 | 128 |
| 346 | 20240708 | 133700 | 3859112700 | 71800 | 71800 | 71800 | 71700 | 68 |
| 347 | 20240708 | 133600 | 3854236000 | 71700 | 71700 | 71800 | 71700 | 42 |
| 348 | 20240708 | 133500 | 3851222700 | 71700 | 71800 | 71800 | 71700 | 33 |
| 349 | 20240708 | 133400 | 3848855100 | 71700 | 71800 | 71800 | 71700 | 105 |
| 350 | 20240708 | 133300 | 3841322200 | 71800 | 71700 | 71800 | 71700 | 35 |
| 351 | 20240708 | 133200 | 3838811600 | 71700 | 71800 | 71800 | 71700 | 20 |
| 352 | 20240708 | 133100 | 3837376600 | 71700 | 71800 | 71800 | 71700 | 108 |
| 353 | 20240708 | 133000 | 3829632600 | 71800 | 71800 | 71800 | 71700 | 88 |
| 354 | 20240708 | 132900 | 3823315600 | 71800 | 71700 | 71800 | 71700 | 28 |
| 355 | 20240708 | 132800 | 3821306600 | 71700 | 71800 | 71800 | 71700 | 80 |
| 356 | 20240708 | 132700 | 3815568700 | 71800 | 71800 | 71800 | 71700 | 30 |
| 357 | 20240708 | 132600 | 3813415900 | 71800 | 71700 | 71800 | 71700 | 85 |
| 358 | 20240708 | 132500 | 3807320100 | 71700 | 71700 | 71800 | 71700 | 15 |
| 359 | 20240708 | 132400 | 3806244300 | 71700 | 71700 | 71800 | 71700 | 49 |
| 360 | 20240708 | 132300 | 3802728300 | 71800 | 71800 | 71900 | 71700 | 388 |
| 361 | 20240708 | 132200 | 3774881400 | 71900 | 71800 | 71900 | 71800 | 23 |
| 362 | 20240708 | 132100 | 3773229000 | 71800 | 71800 | 71900 | 71800 | 94 |
| 363 | 20240708 | 132000 | 3766478400 | 71800 | 72000 | 72000 | 71800 | 195 |
| 364 | 20240708 | 131900 | 3752470200 | 72000 | 72100 | 72100 | 71900 | 119 |
| 365 | 20240708 | 131800 | 3743897000 | 72000 | 72100 | 72200 | 72000 | 340 |
| 366 | 20240708 | 131700 | 3719376800 | 72100 | 72200 | 72300 | 72100 | 99 |
| 367 | 20240708 | 131600 | 3712233300 | 72300 | 72400 | 72400 | 72200 | 253 |
| 368 | 20240708 | 131500 | 3693917700 | 72300 | 72100 | 72300 | 71900 | 2155 |
| 369 | 20240708 | 131400 | 3538338400 | 72100 | 72100 | 72100 | 72000 | 183 |
| 370 | 20240708 | 131300 | 3525145100 | 72000 | 72000 | 72100 | 71900 | 196 |
| 371 | 20240708 | 131200 | 3511016600 | 72000 | 72000 | 72100 | 71900 | 254 |
| 372 | 20240708 | 131100 | 3492718100 | 72100 | 71900 | 72100 | 71800 | 873 |
| 373 | 20240708 | 131000 | 3429863500 | 72000 | 71800 | 72000 | 71700 | 681 |
| 374 | 20240708 | 130900 | 3380903800 | 71900 | 71900 | 71900 | 71700 | 445 |
| 375 | 20240708 | 130800 | 3348952900 | 71900 | 71700 | 71900 | 71700 | 221 |
| 376 | 20240708 | 130700 | 3333084100 | 71800 | 71700 | 71800 | 71700 | 201 |
| 377 | 20240708 | 130600 | 3318670400 | 71600 | 71700 | 71700 | 71600 | 278 |
| 378 | 20240708 | 130500 | 3298744400 | 71600 | 71700 | 71700 | 71600 | 21 |
| 379 | 20240708 | 130400 | 3297239600 | 71600 | 71600 | 71700 | 71600 | 67 |
| 380 | 20240708 | 130300 | 3292441600 | 71600 | 71700 | 71800 | 71600 | 42 |
| 381 | 20240708 | 130200 | 3289431800 | 71700 | 71900 | 71900 | 71700 | 680 |
| 382 | 20240708 | 130100 | 3240673700 | 71900 | 71900 | 71900 | 71700 | 182 |
| 383 | 20240708 | 130000 | 3227605700 | 71800 | 71900 | 71900 | 71800 | 11 |
| 384 | 20240708 | 125900 | 3226815100 | 71900 | 71800 | 71900 | 71800 | 62 |
| 385 | 20240708 | 125800 | 3222357600 | 71900 | 71900 | 71900 | 71800 | 9 |
| 386 | 20240708 | 125700 | 3221710600 | 71800 | 71900 | 71900 | 71700 | 37 |
| 387 | 20240708 | 125600 | 3219053700 | 71800 | 71800 | 71800 | 71800 | 69 |
| 388 | 20240708 | 125500 | 3214099500 | 71800 | 71700 | 71800 | 71700 | 12 |
| 389 | 20240708 | 125400 | 3213238700 | 71700 | 71900 | 71900 | 71700 | 120 |
| 390 | 20240708 | 125300 | 3204623100 | 71900 | 71800 | 71900 | 71800 | 83 |
| 391 | 20240708 | 125200 | 3198662300 | 71800 | 71800 | 71800 | 71800 | 2 |
| 392 | 20240708 | 125100 | 3198518700 | 71800 | 71800 | 71800 | 71700 | 40 |
| 393 | 20240708 | 125000 | 3195647800 | 71800 | 71800 | 71800 | 71800 | 23 |
| 394 | 20240708 | 124900 | 3193996400 | 71800 | 71700 | 71800 | 71700 | 91 |
| 395 | 20240708 | 124800 | 3187470300 | 71700 | 71700 | 71700 | 71600 | 28 |
| 396 | 20240708 | 124700 | 3185463900 | 71700 | 71700 | 71700 | 71600 | 135 |
| 397 | 20240708 | 124600 | 3175784600 | 71600 | 71700 | 71700 | 71600 | 106 |
| 398 | 20240708 | 124500 | 3168184600 | 71700 | 71800 | 71800 | 71700 | 1070 |
| 399 | 20240708 | 124400 | 3091387100 | 71900 | 71900 | 71900 | 71800 | 12 |
| 400 | 20240708 | 124300 | 3090524600 | 71900 | 71800 | 71900 | 71800 | 22 |
| 401 | 20240708 | 124200 | 3088944700 | 71800 | 71900 | 71900 | 71800 | 28 |
| 402 | 20240708 | 124100 | 3086932600 | 71900 | 71900 | 71900 | 71800 | 8 |
| 403 | 20240708 | 124000 | 3086357500 | 71800 | 71800 | 71800 | 71800 | 1 |
| 404 | 20240708 | 123900 | 3086285700 | 71900 | 71900 | 71900 | 71800 | 88 |
| 405 | 20240708 | 123800 | 3079959100 | 71900 | 71900 | 71900 | 71900 | 27 |
| 406 | 20240708 | 123700 | 3078017800 | 71900 | 71900 | 71900 | 71900 | 7 |
| 407 | 20240708 | 123600 | 3077514500 | 71800 | 71800 | 71900 | 71800 | 72 |
| 408 | 20240708 | 123500 | 3072342400 | 71900 | 71900 | 71900 | 71800 | 155 |
| 409 | 20240708 | 123400 | 3061212200 | 71900 | 71900 | 71900 | 71800 | 59 |
| 410 | 20240708 | 123300 | 3056971700 | 71800 | 71900 | 71900 | 71800 | 30 |
| 411 | 20240708 | 123200 | 3054817400 | 71900 | 71800 | 71900 | 71800 | 14 |
| 412 | 20240708 | 123100 | 3053811000 | 71900 | 71800 | 71900 | 71800 | 71 |
| 413 | 20240708 | 123000 | 3048711700 | 71800 | 71800 | 71900 | 71800 | 66 |
| 414 | 20240708 | 122900 | 3043968800 | 71900 | 71900 | 71900 | 71900 | 8 |
| 415 | 20240708 | 122800 | 3043393600 | 71900 | 71900 | 71900 | 71800 | 11 |
| 416 | 20240708 | 122700 | 3042603000 | 71900 | 71800 | 71900 | 71800 | 73 |
| 417 | 20240708 | 122600 | 3037360500 | 71900 | 71900 | 71900 | 71900 | 2 |
| 418 | 20240708 | 122500 | 3037216700 | 71900 | 71900 | 71900 | 71900 | 8 |
| 419 | 20240708 | 122400 | 3036641500 | 71800 | 71900 | 71900 | 71800 | 66 |
| 420 | 20240708 | 122300 | 3031902400 | 71800 | 72000 | 72000 | 71800 | 140 |
| 421 | 20240708 | 122200 | 3021835700 | 71900 | 72000 | 72000 | 71900 | 2 |
| 422 | 20240708 | 122100 | 3021691800 | 72000 | 72000 | 72000 | 71900 | 7 |
| 423 | 20240708 | 122000 | 3021188000 | 72000 | 72000 | 72000 | 71900 | 65 |
| 424 | 20240708 | 121900 | 3016511500 | 71900 | 72000 | 72000 | 71800 | 50 |
| 425 | 20240708 | 121800 | 3012916400 | 72000 | 71900 | 72000 | 71800 | 35 |
| 426 | 20240708 | 121700 | 3010399400 | 71900 | 71900 | 71900 | 71900 | 31 |
| 427 | 20240708 | 121600 | 3008170500 | 71800 | 71900 | 71900 | 71800 | 13 |
| 428 | 20240708 | 121500 | 3007236000 | 71800 | 72000 | 72000 | 71800 | 300 |
| 429 | 20240708 | 121400 | 2985671400 | 71900 | 71900 | 71900 | 71900 | 2 |
| 430 | 20240708 | 121300 | 2985527600 | 72000 | 71900 | 72000 | 71900 | 21 |
| 431 | 20240708 | 121200 | 2984016000 | 71900 | 72000 | 72000 | 71800 | 17 |
| 432 | 20240708 | 121100 | 2982792800 | 72000 | 72000 | 72000 | 72000 | 147 |
| 433 | 20240708 | 121000 | 2972208800 | 72000 | 71900 | 72000 | 71900 | 3 |
| 434 | 20240708 | 120900 | 2971993000 | 72000 | 71900 | 72000 | 71800 | 33 |
| 435 | 20240708 | 120800 | 2969619100 | 71900 | 72000 | 72000 | 71900 | 60 |
| 436 | 20240708 | 120700 | 2965302700 | 72000 | 72000 | 72000 | 72000 | 4 |
| 437 | 20240708 | 120600 | 2965014700 | 72000 | 72000 | 72000 | 71900 | 18 |
| 438 | 20240708 | 120500 | 2963718900 | 72000 | 71900 | 72000 | 71800 | 21 |
| 439 | 20240708 | 120400 | 2962208600 | 72000 | 72000 | 72000 | 72000 | 15 |
| 440 | 20240708 | 120300 | 2961128600 | 71800 | 72000 | 72000 | 71800 | 115 |
| 441 | 20240708 | 120200 | 2952850300 | 71900 | 72000 | 72000 | 71900 | 824 |
| 442 | 20240708 | 120100 | 2893604400 | 72000 | 71900 | 72000 | 71900 | 44 |
| 443 | 20240708 | 120000 | 2890439600 | 71900 | 71900 | 72000 | 71900 | 251 |
| 444 | 20240708 | 115900 | 2872391300 | 71900 | 71800 | 71900 | 71700 | 280 |
| 445 | 20240708 | 115800 | 2852286500 | 71700 | 71800 | 71800 | 71700 | 18 |
| 446 | 20240708 | 115700 | 2850995100 | 71700 | 71800 | 71800 | 71700 | 29 |
| 447 | 20240708 | 115600 | 2848913500 | 71800 | 71700 | 71800 | 71700 | 159 |
| 448 | 20240708 | 115500 | 2837512000 | 71700 | 71700 | 71700 | 71700 | 64 |
| 449 | 20240708 | 115400 | 2832923200 | 71800 | 71800 | 71800 | 71700 | 40 |
| 450 | 20240708 | 115300 | 2830051400 | 71800 | 71800 | 71800 | 71700 | 26 |
| 451 | 20240708 | 115200 | 2828186200 | 71800 | 71700 | 71800 | 71700 | 25 |
| 452 | 20240708 | 115100 | 2826391600 | 71700 | 71800 | 71800 | 71700 | 28 |
| 453 | 20240708 | 115000 | 2824382600 | 71800 | 71700 | 71800 | 71700 | 21 |
| 454 | 20240708 | 114900 | 2822875200 | 71800 | 71700 | 71800 | 71700 | 12 |
| 455 | 20240708 | 114800 | 2822013900 | 71700 | 71700 | 71700 | 71600 | 369 |
| 456 | 20240708 | 114700 | 2795556800 | 71700 | 71700 | 71700 | 71700 | 24 |
| 457 | 20240708 | 114600 | 2793836000 | 71700 | 71600 | 71700 | 71600 | 5 |
| 458 | 20240708 | 114500 | 2793477800 | 71600 | 71700 | 71700 | 71600 | 31 |
| 459 | 20240708 | 114400 | 2791255300 | 71700 | 71600 | 71700 | 71600 | 18 |
| 460 | 20240708 | 114300 | 2789966000 | 71600 | 71600 | 71600 | 71500 | 84 |
| 461 | 20240708 | 114200 | 2783954900 | 71500 | 71600 | 71600 | 71500 | 13 |
| 462 | 20240708 | 114100 | 2783024600 | 71600 | 71500 | 71600 | 71500 | 16 |
| 463 | 20240708 | 114000 | 2781879600 | 71500 | 71600 | 71600 | 71500 | 22 |
| 464 | 20240708 | 113900 | 2780304600 | 71500 | 71600 | 71600 | 71500 | 32 |
| 465 | 20240708 | 113800 | 2778013700 | 71600 | 71600 | 71600 | 71500 | 71 |
| 466 | 20240708 | 113700 | 2772932100 | 71600 | 71700 | 71700 | 71600 | 27 |
| 467 | 20240708 | 113600 | 2770997700 | 71600 | 71600 | 71700 | 71600 | 593 |
| 468 | 20240708 | 113500 | 2728483200 | 71600 | 71600 | 71600 | 71600 | 27 |
| 469 | 20240708 | 113400 | 2726550000 | 71600 | 71600 | 71600 | 71500 | 389 |
| 470 | 20240708 | 113300 | 2698697900 | 71500 | 71600 | 71600 | 71500 | 89 |
| 471 | 20240708 | 113200 | 2692326000 | 71600 | 71600 | 71600 | 71500 | 28 |
| 472 | 20240708 | 113100 | 2690321300 | 71600 | 71500 | 71600 | 71500 | 27 |
| 473 | 20240708 | 113000 | 2688389600 | 71500 | 71600 | 71600 | 71500 | 42 |
| 474 | 20240708 | 112900 | 2685382800 | 71600 | 71600 | 71600 | 71500 | 20 |
| 475 | 20240708 | 112800 | 2683950900 | 71600 | 71500 | 71600 | 71500 | 32 |
| 476 | 20240708 | 112700 | 2681660400 | 71600 | 71500 | 71600 | 71500 | 15 |
| 477 | 20240708 | 112600 | 2680586700 | 71500 | 71600 | 71600 | 71500 | 33 |
| 478 | 20240708 | 112500 | 2678225100 | 71500 | 71600 | 71600 | 71500 | 55 |
| 479 | 20240708 | 112400 | 2674287600 | 71600 | 71600 | 71600 | 71500 | 56 |
| 480 | 20240708 | 112300 | 2670279800 | 71600 | 71600 | 71600 | 71500 | 24 |
| 481 | 20240708 | 112200 | 2668561800 | 71600 | 71500 | 71600 | 71500 | 6 |
| 482 | 20240708 | 112100 | 2668132400 | 71600 | 71600 | 71600 | 71600 | 49 |
| 483 | 20240708 | 112000 | 2664624000 | 71600 | 71600 | 71700 | 71600 | 27 |
| 484 | 20240708 | 111900 | 2662689600 | 71700 | 71500 | 71700 | 71500 | 15 |
| 485 | 20240708 | 111800 | 2661615200 | 71700 | 71700 | 71700 | 71600 | 113 |
| 486 | 20240708 | 111700 | 2653522500 | 71700 | 71600 | 71700 | 71600 | 21 |
| 487 | 20240708 | 111600 | 2652017100 | 71700 | 71600 | 71700 | 71600 | 24 |
| 488 | 20240708 | 111500 | 2650296800 | 71600 | 71600 | 71700 | 71500 | 22 |
| 489 | 20240708 | 111400 | 2648721900 | 71700 | 71600 | 71700 | 71500 | 124 |
| 490 | 20240708 | 111300 | 2639842800 | 71600 | 71500 | 71600 | 71500 | 40 |
| 491 | 20240708 | 111200 | 2636979200 | 71600 | 71600 | 71600 | 71500 | 23 |
| 492 | 20240708 | 111100 | 2635333200 | 71500 | 71600 | 71600 | 71500 | 31 |
| 493 | 20240708 | 111000 | 2633114400 | 71600 | 71600 | 71600 | 71500 | 131 |
| 494 | 20240708 | 110900 | 2623738700 | 71600 | 71600 | 71600 | 71500 | 53 |
| 495 | 20240708 | 110800 | 2619944200 | 71600 | 71500 | 71600 | 71500 | 112 |
| 496 | 20240708 | 110700 | 2611932100 | 71500 | 71600 | 71600 | 71500 | 47 |
| 497 | 20240708 | 110600 | 2608567800 | 71600 | 71600 | 71600 | 71500 | 39 |
| 498 | 20240708 | 110500 | 2605775700 | 71600 | 71600 | 71600 | 71500 | 31 |
| 499 | 20240708 | 110400 | 2603556500 | 71600 | 71500 | 71600 | 71500 | 29 |
| 500 | 20240708 | 110300 | 2601480900 | 71500 | 71600 | 71600 | 71500 | 29 |
| 501 | 20240708 | 110200 | 2599405000 | 71600 | 71600 | 71600 | 71500 | 29 |
| 502 | 20240708 | 110100 | 2597328900 | 71600 | 71500 | 71600 | 71500 | 15 |
| 503 | 20240708 | 110000 | 2596255400 | 71500 | 71500 | 71600 | 71500 | 49 |
| 504 | 20240708 | 105900 | 2592747700 | 71600 | 71600 | 71600 | 71500 | 41 |
| 505 | 20240708 | 105800 | 2589812400 | 71600 | 71500 | 71600 | 71500 | 41 |
| 506 | 20240708 | 105700 | 2586877500 | 71600 | 71600 | 71600 | 71500 | 34 |
| 507 | 20240708 | 105600 | 2584443500 | 71500 | 71600 | 71600 | 71500 | 97 |
| 508 | 20240708 | 105500 | 2577504100 | 71600 | 71500 | 71600 | 71500 | 20 |
| 509 | 20240708 | 105400 | 2576072700 | 71600 | 71500 | 71600 | 71500 | 53 |
| 510 | 20240708 | 105300 | 2572279200 | 71500 | 71600 | 71600 | 71500 | 16 |
| 511 | 20240708 | 105200 | 2571133900 | 71700 | 71600 | 71700 | 71500 | 93 |
| 512 | 20240708 | 105100 | 2564481000 | 71600 | 71600 | 71600 | 71500 | 21 |
| 513 | 20240708 | 105000 | 2562978100 | 71500 | 71600 | 71700 | 71500 | 49 |
| 514 | 20240708 | 104900 | 2559469000 | 71600 | 71500 | 71700 | 71500 | 16 |
| 515 | 20240708 | 104800 | 2558323100 | 71500 | 71700 | 71700 | 71500 | 331 |
| 516 | 20240708 | 104700 | 2534652600 | 71600 | 71600 | 71700 | 71600 | 816 |
| 517 | 20240708 | 104600 | 2476208700 | 71700 | 71700 | 71700 | 71600 | 1183 |
| 518 | 20240708 | 104500 | 2391481900 | 71800 | 71700 | 71800 | 71700 | 336 |
| 519 | 20240708 | 104400 | 2367387500 | 71700 | 71800 | 71900 | 71700 | 249 |
| 520 | 20240708 | 104300 | 2349521300 | 71800 | 71800 | 71900 | 71800 | 25 |
| 521 | 20240708 | 104200 | 2347724400 | 71900 | 71800 | 71900 | 71800 | 32 |
| 522 | 20240708 | 104100 | 2345423900 | 71800 | 71800 | 71800 | 71700 | 173 |
| 523 | 20240708 | 104000 | 2333003000 | 71700 | 71900 | 71900 | 71700 | 1043 |
| 524 | 20240708 | 103900 | 2258082400 | 71900 | 71800 | 71900 | 71800 | 25 |
| 525 | 20240708 | 103800 | 2256285200 | 71800 | 71800 | 71900 | 71800 | 29 |
| 526 | 20240708 | 103700 | 2254200400 | 71900 | 71900 | 72000 | 71900 | 207 |
| 527 | 20240708 | 103600 | 2239315800 | 71900 | 72000 | 72000 | 71900 | 51 |
| 528 | 20240708 | 103500 | 2235646700 | 72000 | 72000 | 72000 | 71900 | 117 |
| 529 | 20240708 | 103400 | 2227232900 | 71900 | 72000 | 72000 | 71900 | 19 |
| 530 | 20240708 | 103300 | 2225865800 | 72000 | 72000 | 72100 | 71900 | 277 |
| 531 | 20240708 | 103200 | 2205921700 | 72000 | 71900 | 72000 | 71900 | 163 |
| 532 | 20240708 | 103100 | 2194191100 | 71900 | 72000 | 72000 | 71900 | 143 |
| 533 | 20240708 | 103000 | 2183897800 | 72000 | 72000 | 72000 | 71900 | 72 |
| 534 | 20240708 | 102900 | 2178719800 | 72000 | 71900 | 72000 | 71900 | 48 |
| 535 | 20240708 | 102800 | 2175266800 | 71900 | 72000 | 72000 | 71900 | 510 |
| 536 | 20240708 | 102700 | 2138547600 | 72100 | 72100 | 72100 | 72000 | 94 |
| 537 | 20240708 | 102600 | 2131770500 | 72000 | 72000 | 72000 | 71900 | 911 |
| 538 | 20240708 | 102500 | 2066178800 | 71900 | 72000 | 72000 | 71900 | 32 |
| 539 | 20240708 | 102400 | 2063876900 | 71900 | 72000 | 72000 | 71900 | 17 |
| 540 | 20240708 | 102300 | 2062653700 | 71900 | 71900 | 72000 | 71900 | 172 |
| 541 | 20240708 | 102200 | 2050275800 | 71900 | 71900 | 72000 | 71900 | 159 |
| 542 | 20240708 | 102100 | 2038831800 | 71900 | 72000 | 72000 | 71900 | 246 |
| 543 | 20240708 | 102000 | 2021142800 | 71900 | 71700 | 72000 | 71700 | 1258 |
| 544 | 20240708 | 101900 | 1930753900 | 71700 | 71700 | 71800 | 71700 | 65 |
| 545 | 20240708 | 101800 | 1926091100 | 71800 | 71800 | 71800 | 71700 | 38 |
| 546 | 20240708 | 101700 | 1923363400 | 71700 | 71700 | 71800 | 71600 | 17 |
| 547 | 20240708 | 101600 | 1922144500 | 71700 | 71700 | 71700 | 71600 | 101 |
| 548 | 20240708 | 101500 | 1914903300 | 71700 | 71700 | 71700 | 71600 | 49 |
| 549 | 20240708 | 101400 | 1911392600 | 71500 | 71600 | 71700 | 71500 | 102 |
| 550 | 20240708 | 101300 | 1904093100 | 71600 | 71700 | 71700 | 71600 | 180 |
| 551 | 20240708 | 101200 | 1891204000 | 71600 | 71700 | 71800 | 71600 | 192 |
| 552 | 20240708 | 101100 | 1877438600 | 71700 | 71800 | 71900 | 71700 | 614 |
| 553 | 20240708 | 101000 | 1833353500 | 71700 | 71800 | 71800 | 71700 | 33 |
| 554 | 20240708 | 100900 | 1830985100 | 71800 | 71700 | 71800 | 71600 | 137 |
| 555 | 20240708 | 100800 | 1821160900 | 71800 | 71700 | 71800 | 71700 | 320 |
| 556 | 20240708 | 100700 | 1798213600 | 71700 | 71600 | 71700 | 71600 | 19 |
| 557 | 20240708 | 100600 | 1796851700 | 71600 | 71700 | 71700 | 71600 | 183 |
| 558 | 20240708 | 100500 | 1783732200 | 71700 | 71800 | 71800 | 71700 | 69 |
| 559 | 20240708 | 100400 | 1778782300 | 71700 | 71700 | 71800 | 71700 | 29 |
| 560 | 20240708 | 100300 | 1776701600 | 71800 | 71800 | 71800 | 71700 | 146 |
| 561 | 20240708 | 100200 | 1766219000 | 71700 | 71700 | 71800 | 71600 | 72 |
| 562 | 20240708 | 100100 | 1761055000 | 71600 | 71700 | 71700 | 71600 | 252 |
| 563 | 20240708 | 100000 | 1742987200 | 71700 | 71600 | 71700 | 71500 | 19 |
| 564 | 20240708 | 095900 | 1741625500 | 71600 | 71600 | 71700 | 71500 | 17 |
| 565 | 20240708 | 095800 | 1740407300 | 71600 | 71600 | 71600 | 71500 | 135 |
| 566 | 20240708 | 095700 | 1730743900 | 71600 | 71500 | 71600 | 71500 | 119 |
| 567 | 20240708 | 095600 | 1722232000 | 71500 | 71500 | 71600 | 71500 | 147 |
| 568 | 20240708 | 095500 | 1711720900 | 71500 | 71600 | 71600 | 71400 | 245 |
| 569 | 20240708 | 095400 | 1694209400 | 71600 | 71500 | 71600 | 71500 | 37 |
| 570 | 20240708 | 095300 | 1691563700 | 71600 | 71600 | 71700 | 71500 | 247 |
| 571 | 20240708 | 095200 | 1673877100 | 71600 | 71500 | 71700 | 71400 | 502 |
| 572 | 20240708 | 095100 | 1637947400 | 71400 | 71600 | 71700 | 71400 | 240 |
| 573 | 20240708 | 095000 | 1620774800 | 71700 | 71600 | 71700 | 71600 | 244 |
| 574 | 20240708 | 094900 | 1603303300 | 71600 | 71500 | 71600 | 71500 | 196 |
| 575 | 20240708 | 094800 | 1589283400 | 71600 | 71600 | 71600 | 71500 | 62 |
| 576 | 20240708 | 094700 | 1584844400 | 71500 | 71500 | 71500 | 71500 | 408 |
| 577 | 20240708 | 094600 | 1555672400 | 71700 | 71800 | 71800 | 71600 | 266 |
| 578 | 20240708 | 094500 | 1536623100 | 71700 | 71800 | 71900 | 71700 | 81 |
| 579 | 20240708 | 094400 | 1530806700 | 71900 | 71900 | 71900 | 71600 | 476 |
| 580 | 20240708 | 094300 | 1496586700 | 71900 | 71800 | 71900 | 71600 | 198 |
| 581 | 20240708 | 094200 | 1482381000 | 71800 | 71900 | 72000 | 71800 | 116 |
| 582 | 20240708 | 094100 | 1474035800 | 71900 | 72000 | 72000 | 71700 | 402 |
| 583 | 20240708 | 094000 | 1445132900 | 72100 | 72100 | 72100 | 72000 | 141 |
| 584 | 20240708 | 093900 | 1434967400 | 72100 | 72100 | 72200 | 71800 | 175 |
| 585 | 20240708 | 093800 | 1422347100 | 71800 | 72100 | 72100 | 71800 | 312 |
| 586 | 20240708 | 093700 | 1399863800 | 72100 | 72100 | 72100 | 72000 | 282 |
| 587 | 20240708 | 093600 | 1379534100 | 72100 | 72100 | 72200 | 72000 | 290 |
| 588 | 20240708 | 093500 | 1358637600 | 72100 | 72100 | 72200 | 72000 | 309 |
| 589 | 20240708 | 093400 | 1336357900 | 72100 | 71800 | 72100 | 71600 | 1825 |
| 590 | 20240708 | 093300 | 1205140400 | 71700 | 71700 | 71800 | 71700 | 221 |
| 591 | 20240708 | 093200 | 1189286300 | 71700 | 71700 | 71700 | 71500 | 150 |
| 592 | 20240708 | 093100 | 1178533700 | 71500 | 71500 | 71800 | 71500 | 532 |
| 593 | 20240708 | 093000 | 1140424500 | 71500 | 71200 | 71500 | 71200 | 295 |
| 594 | 20240708 | 092900 | 1119372400 | 71400 | 71200 | 71400 | 71200 | 287 |
| 595 | 20240708 | 092800 | 1098918100 | 71200 | 71300 | 71400 | 71100 | 337 |
| 596 | 20240708 | 092700 | 1074928700 | 71200 | 71400 | 71400 | 71200 | 243 |
| 597 | 20240708 | 092600 | 1057608100 | 71300 | 71600 | 71600 | 71300 | 474 |
| 598 | 20240708 | 092500 | 1023756900 | 71600 | 71800 | 71800 | 71500 | 830 |
| 599 | 20240708 | 092400 | 964272700 | 71800 | 71800 | 71800 | 71700 | 62 |
| 600 | 20240708 | 092300 | 959822800 | 71800 | 71800 | 71800 | 71700 | 159 |
| 601 | 20240708 | 092200 | 948409600 | 71700 | 71600 | 71800 | 71600 | 260 |
| 602 | 20240708 | 092100 | 929767400 | 71600 | 71700 | 71800 | 71600 | 415 |
| 603 | 20240708 | 092000 | 900014000 | 71700 | 71700 | 71800 | 71600 | 191 |
| 604 | 20240708 | 091900 | 886318900 | 71600 | 71800 | 71800 | 71600 | 533 |
| 605 | 20240708 | 091800 | 848080200 | 71700 | 71700 | 71900 | 71600 | 765 |
| 606 | 20240708 | 091700 | 793198900 | 71700 | 71500 | 71700 | 71400 | 1146 |
| 607 | 20240708 | 091600 | 711175900 | 71400 | 71500 | 71600 | 71400 | 213 |
| 608 | 20240708 | 091500 | 695946300 | 71600 | 71100 | 71600 | 71100 | 1727 |
| 609 | 20240708 | 091400 | 572793800 | 71200 | 71200 | 71200 | 71100 | 261 |
| 610 | 20240708 | 091300 | 554215400 | 71200 | 71300 | 71300 | 71200 | 69 |
| 611 | 20240708 | 091200 | 549300700 | 71300 | 70900 | 71300 | 70900 | 1296 |
| 612 | 20240708 | 091100 | 457198100 | 70900 | 70900 | 71000 | 70700 | 861 |
| 613 | 20240708 | 091000 | 396205300 | 70900 | 70900 | 71000 | 70900 | 376 |
| 614 | 20240708 | 090900 | 369545900 | 70900 | 70900 | 70900 | 70800 | 189 |
| 615 | 20240708 | 090800 | 356146000 | 70900 | 71000 | 71000 | 70800 | 87 |
| 616 | 20240708 | 090700 | 349977800 | 70800 | 71000 | 71000 | 70800 | 359 |
| 617 | 20240708 | 090600 | 324527500 | 71000 | 70900 | 71000 | 70900 | 421 |
| 618 | 20240708 | 090500 | 294640100 | 70900 | 71000 | 71000 | 70800 | 249 |
| 619 | 20240708 | 090400 | 276965600 | 71000 | 71000 | 71000 | 70800 | 191 |
| 620 | 20240708 | 090300 | 263427700 | 71000 | 70800 | 71000 | 70700 | 101 |
| 621 | 20240708 | 090200 | 256280900 | 70800 | 71100 | 71200 | 70800 | 1381 |
| 622 | 20240708 | 090100 | 158194100 | 71200 | 70900 | 71200 | 70700 | 570 |
| 623 | 20240708 | 090000 | 117725100 | 70900 | 70300 | 70900 | 70200 | 1673 |